Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 21.46 | 22.40 | 20.20 | 20.42 | 212,864 | -1.12(-5.20%) |
Jun 12, 2024 | 22.32 | 23.47 | 20.95 | 21.54 | 292,430 | -0.05(-0.23%) |
Jun 11, 2024 | 20.75 | 21.66 | 20.01 | 21.59 | 167,163 | +0.81(+3.90%) |
Jun 10, 2024 | 21.08 | 22.05 | 20.50 | 20.78 | 316,403 | -0.59(-2.76%) |
Jun 07, 2024 | 22.25 | 22.69 | 21.04 | 21.37 | 217,397 | -1.21(-5.36%) |
Jun 06, 2024 | 22.81 | 23.71 | 22.14 | 22.58 | 194,912 | -0.78(-3.34%) |
Jun 05, 2024 | 20.73 | 24.37 | 20.73 | 23.36 | 317,223 | +2.57(+12.36%) |
Jun 04, 2024 | 21.88 | 23.00 | 20.61 | 20.79 | 350,692 | -1.33(-6.01%) |
Jun 03, 2024 | 23.75 | 23.75 | 21.85 | 22.12 | 216,721 | -1.88(-7.83%) |
May 31, 2024 | 24.05 | 24.10 | 21.50 | 24.00 | 326,931 | +0.25(+1.05%) |
May 30, 2024 | 26.05 | 26.12 | 23.23 | 23.75 | 299,622 | -1.84(-7.19%) |
May 29, 2024 | 23.28 | 26.16 | 23.28 | 25.59 | 536,334 | +1.59(+6.62%) |
May 28, 2024 | 23.98 | 24.95 | 23.00 | 24.00 | 256,990 | +0.02(+0.08%) |
May 24, 2024 | 20.91 | 24.24 | 20.91 | 23.98 | 230,604 | +3.15(+15.12%) |
May 23, 2024 | 22.54 | 22.94 | 19.67 | 20.83 | 259,687 | -1.17(-5.32%) |
May 22, 2024 | 24.21 | 24.69 | 21.80 | 22.00 | 262,348 | -2.21(-9.13%) |
May 21, 2024 | 25.37 | 25.37 | 22.76 | 24.21 | 326,111 | -0.97(-3.85%) |
May 20, 2024 | 22.42 | 25.59 | 22.21 | 25.18 | 455,752 | +3.18(+14.45%) |
May 17, 2024 | 20.69 | 22.27 | 20.69 | 22.00 | 171,540 | +1.38(+6.69%) |
May 16, 2024 | 21.29 | 21.35 | 20.21 | 20.62 | 151,118 | -0.58(-2.74%) |
May 15, 2024 | 21.00 | 21.40 | 20.35 | 21.20 | 151,251 | +1.07(+5.32%) |
May 14, 2024 | 19.75 | 21.49 | 19.32 | 20.13 | 180,845 | +0.54(+2.76%) |
May 13, 2024 | 17.97 | 20.58 | 17.62 | 19.59 | 254,843 | +1.98(+11.24%) |
May 10, 2024 | 18.32 | 18.68 | 17.46 | 17.61 | 225,855 | -0.51(-2.81%) |
May 09, 2024 | 18.70 | 19.26 | 18.01 | 18.12 | 189,955 | -0.56(-3.00%) |
May 08, 2024 | 18.88 | 19.20 | 18.18 | 18.68 | 122,487 | -0.41(-2.15%) |
May 07, 2024 | 20.01 | 20.61 | 17.84 | 19.09 | 355,674 | -0.93(-4.62%) |
May 06, 2024 | 18.65 | 22.02 | 18.55 | 20.02 | 576,484 | +1.57(+8.48%) |
May 03, 2024 | 17.74 | 19.70 | 17.51 | 18.45 | 402,732 | +1.08(+6.22%) |
May 02, 2024 | 15.90 | 17.49 | 15.80 | 17.37 | 377,865 | +1.89(+12.21%) |
May 01, 2024 | 15.21 | 16.43 | 15.20 | 15.48 | 204,626 | -0.12(-0.77%) |
Apr 30, 2024 | 15.50 | 16.35 | 15.03 | 15.60 | 202,280 | -0.03(-0.19%) |
Apr 29, 2024 | 14.10 | 16.77 | 14.10 | 15.63 | 411,415 | +1.34(+9.38%) |
Apr 26, 2024 | 14.74 | 15.00 | 14.05 | 14.29 | 129,925 | -0.56(-3.77%) |
Apr 25, 2024 | 14.05 | 15.03 | 13.74 | 14.85 | 361,974 | +0.42(+2.91%) |
Apr 24, 2024 | 16.18 | 16.22 | 14.28 | 14.43 | 487,375 | +0.95(+7.05%) |
Apr 23, 2024 | 11.90 | 13.84 | 11.90 | 13.48 | 248,343 | +1.63(+13.76%) |
Apr 22, 2024 | 11.76 | 12.52 | 11.25 | 11.85 | 302,152 | -0.62(-4.97%) |
Apr 19, 2024 | 12.88 | 13.69 | 12.34 | 12.47 | 168,555 | -0.54(-4.15%) |
Apr 18, 2024 | 12.46 | 13.75 | 12.07 | 13.01 | 236,170 | +0.55(+4.41%) |
Apr 17, 2024 | 13.11 | 13.39 | 11.90 | 12.46 | 136,394 | -0.62(-4.74%) |
Apr 16, 2024 | 13.13 | 13.38 | 12.53 | 13.08 | 101,873 | -0.23(-1.73%) |
Apr 15, 2024 | 13.78 | 14.16 | 12.70 | 13.31 | 217,277 | -0.46(-3.34%) |
Apr 12, 2024 | 14.76 | 14.85 | 13.28 | 13.77 | 187,830 | -0.97(-6.58%) |
Apr 11, 2024 | 13.00 | 15.31 | 12.53 | 14.74 | 398,027 | +1.68(+12.86%) |
Apr 10, 2024 | 12.05 | 13.34 | 12.04 | 13.06 | 415,345 | +0.99(+8.20%) |
Apr 09, 2024 | 9.510 | 12.84 | 9.470 | 12.07 | 686,785 | +2.70(+28.82%) |
Apr 08, 2024 | 9.050 | 9.690 | 8.440 | 9.370 | 82,042 | +0.22(+2.40%) |
Apr 05, 2024 | 9.890 | 9.890 | 9.051 | 9.150 | 82,091 | -0.68(-6.92%) |
Apr 04, 2024 | 10.17 | 10.42 | 9.685 | 9.830 | 62,353 | -0.27(-2.67%) |
Apr 03, 2024 | 9.350 | 10.29 | 9.250 | 10.10 | 68,098 | +0.60(+6.32%) |
Apr 02, 2024 | 9.500 | 9.635 | 9.130 | 9.500 | 76,848 | -0.13(-1.35%) |
Apr 01, 2024 | 10.11 | 10.24 | 9.350 | 9.630 | 178,511 | -0.38(-3.80%) |
Mar 28, 2024 | 10.30 | 10.30 | 9.580 | 10.01 | 69,722 | -0.24(-2.34%) |
Mar 27, 2024 | 10.33 | 10.59 | 9.810 | 10.25 | 90,532 | -0.18(-1.73%) |
Mar 26, 2024 | 11.02 | 11.02 | 10.30 | 10.43 | 113,848 | -0.49(-4.49%) |
Mar 25, 2024 | 10.86 | 11.35 | 10.75 | 10.92 | 183,294 | +0.16(+1.49%) |
Mar 22, 2024 | 10.82 | 11.07 | 10.00 | 10.76 | 164,285 | -0.03(-0.28%) |
Mar 21, 2024 | 10.25 | 11.10 | 10.21 | 10.79 | 255,481 | +0.64(+6.31%) |
Mar 20, 2024 | 9.420 | 10.25 | 9.400 | 10.15 | 123,964 | +0.66(+6.95%) |
Mar 19, 2024 | 9.000 | 9.490 | 8.810 | 9.490 | 64,364 | +0.46(+5.09%) |
Mar 18, 2024 | 8.750 | 9.125 | 8.507 | 9.030 | 107,361 | +0.28(+3.20%) |
Mar 15, 2024 | 8.240 | 8.950 | 8.136 | 8.750 | 111,464 | +0.42(+5.04%) |
Mar 14, 2024 | 8.620 | 9.182 | 8.020 | 8.330 | 116,535 | -0.30(-3.48%) |
Mar 13, 2024 | 8.600 | 8.999 | 8.400 | 8.630 | 92,455 | +0.04(+0.47%) |
Mar 12, 2024 | 8.700 | 8.800 | 8.400 | 8.590 | 113,681 | -0.11(-1.26%) |
Mar 11, 2024 | 8.100 | 9.250 | 7.880 | 8.700 | 234,146 | +0.60(+7.41%) |
Mar 08, 2024 | 8.170 | 8.180 | 7.840 | 8.100 | 71,391 | -0.03(-0.37%) |
Mar 07, 2024 | 8.400 | 8.400 | 7.690 | 8.130 | 335,076 | +1.20(+17.32%) |
Mar 06, 2024 | 7.240 | 7.587 | 6.580 | 6.930 | 154,934 | +0.19(+2.82%) |
Mar 05, 2024 | 7.970 | 8.045 | 6.610 | 6.740 | 69,908 | -1.18(-14.90%) |
Mar 04, 2024 | 7.610 | 7.988 | 7.560 | 7.920 | 62,151 | +0.42(+5.60%) |
Mar 01, 2024 | 7.410 | 7.650 | 7.180 | 7.500 | 56,245 | +0.18(+2.46%) |
Feb 29, 2024 | 7.190 | 7.500 | 6.911 | 7.320 | 54,011 | +0.27(+3.83%) |
Feb 28, 2024 | 6.820 | 7.198 | 6.608 | 7.050 | 68,247 | +0.20(+2.92%) |
Feb 27, 2024 | 6.860 | 7.320 | 6.800 | 6.850 | 91,958 | +0.11(+1.63%) |
Feb 26, 2024 | 6.300 | 6.944 | 6.300 | 6.740 | 47,455 | +0.44(+6.98%) |
Feb 23, 2024 | 5.990 | 6.330 | 5.890 | 6.300 | 30,420 | +0.37(+6.24%) |
Feb 22, 2024 | 5.820 | 5.987 | 5.680 | 5.930 | 17,698 | +0.29(+5.14%) |
Feb 21, 2024 | 5.850 | 5.935 | 5.640 | 5.640 | 10,099 | -0.26(-4.41%) |
Feb 20, 2024 | 5.950 | 5.950 | 5.790 | 5.900 | 14,008 | -0.10(-1.67%) |
Feb 16, 2024 | 5.700 | 6.100 | 5.630 | 6.000 | 38,908 | +0.30(+5.26%) |
Feb 15, 2024 | 5.390 | 5.715 | 5.325 | 5.700 | 29,234 | +0.39(+7.34%) |
Feb 14, 2024 | 5.400 | 5.410 | 5.250 | 5.310 | 11,771 | +0.04(+0.76%) |
Feb 13, 2024 | 5.350 | 5.400 | 5.110 | 5.270 | 24,316 | -0.24(-4.36%) |
Feb 12, 2024 | 5.390 | 5.580 | 5.330 | 5.510 | 25,818 | +0.18(+3.38%) |
Feb 09, 2024 | 5.230 | 5.580 | 4.993 | 5.330 | 49,482 | +0.22(+4.31%) |
Feb 08, 2024 | 4.720 | 5.200 | 4.520 | 5.110 | 27,621 | +0.44(+9.42%) |
Feb 07, 2024 | 4.950 | 5.000 | 4.660 | 4.670 | 29,029 | -0.20(-4.11%) |
Feb 06, 2024 | 5.210 | 5.234 | 4.850 | 4.870 | 38,693 | -0.30(-5.80%) |
Feb 05, 2024 | 5.280 | 5.280 | 5.166 | 5.170 | 11,961 | -0.10(-1.90%) |
Feb 02, 2024 | 5.480 | 5.482 | 5.155 | 5.270 | 32,394 | -0.15(-2.77%) |
Feb 01, 2024 | 5.260 | 5.420 | 5.120 | 5.420 | 36,691 | +0.17(+3.24%) |
Jan 31, 2024 | 5.080 | 5.340 | 4.870 | 5.250 | 25,911 | +0.11(+2.14%) |
Jan 30, 2024 | 5.150 | 5.250 | 5.040 | 5.140 | 10,423 | -0.05(-0.96%) |
Jan 29, 2024 | 5.290 | 5.316 | 5.112 | 5.190 | 15,743 | -0.08(-1.52%) |
Jan 26, 2024 | 5.100 | 5.340 | 5.100 | 5.270 | 24,764 | +0.22(+4.36%) |
Jan 25, 2024 | 5.130 | 5.180 | 5.020 | 5.050 | 20,682 | -0.08(-1.56%) |
Jan 24, 2024 | 5.200 | 5.300 | 5.020 | 5.130 | 41,340 | -0.02(-0.39%) |
Jan 23, 2024 | 5.220 | 5.270 | 5.150 | 5.150 | 20,105 | -0.06(-1.15%) |
Jan 22, 2024 | 5.250 | 5.294 | 5.030 | 5.210 | 38,087 | +0.06(+1.17%) |
Jan 19, 2024 | 5.300 | 5.390 | 5.020 | 5.150 | 54,962 | -0.12(-2.28%) |
Jan 18, 2024 | 5.300 | 5.395 | 5.200 | 5.270 | 17,750 | +0.03(+0.57%) |
Jan 17, 2024 | 5.060 | 5.366 | 5.027 | 5.240 | 28,563 | +0.18(+3.56%) |
Jan 16, 2024 | 5.020 | 5.110 | 5.000 | 5.060 | 47,646 | +0.07(+1.40%) |
Jan 12, 2024 | 4.600 | 4.990 | 4.600 | 4.990 | 40,974 | +0.39(+8.48%) |
Jan 11, 2024 | 4.640 | 4.670 | 4.600 | 4.600 | 14,125 | -0.04(-0.86%) |
Jan 10, 2024 | 4.670 | 4.670 | 4.590 | 4.640 | 11,058 | +0.02(+0.43%) |
Jan 09, 2024 | 4.560 | 4.700 | 4.560 | 4.620 | 16,414 | -0.02(-0.43%) |
Jan 08, 2024 | 4.540 | 4.640 | 4.540 | 4.640 | 18,330 | +0.12(+2.65%) |
Jan 05, 2024 | 4.980 | 5.000 | 4.520 | 4.520 | 28,130 | -0.41(-8.32%) |
Jan 04, 2024 | 4.700 | 4.990 | 4.700 | 4.930 | 32,679 | +0.28(+6.02%) |
Jan 03, 2024 | 4.910 | 4.933 | 4.610 | 4.650 | 27,636 | -0.16(-3.33%) |
Jan 02, 2024 | 5.340 | 5.340 | 4.750 | 4.810 | 44,517 | -0.61(-11.25%) |
Dec 29, 2023 | 5.140 | 5.430 | 5.140 | 5.420 | 45,183 | +0.22(+4.23%) |
Dec 28, 2023 | 5.120 | 5.284 | 5.030 | 5.200 | 44,493 | +0.08(+1.56%) |
Dec 27, 2023 | 4.490 | 5.176 | 4.460 | 5.120 | 56,056 | +0.63(+14.03%) |
Dec 26, 2023 | 4.260 | 4.590 | 4.260 | 4.490 | 47,681 | +0.26(+6.15%) |
Dec 22, 2023 | 4.170 | 4.270 | 4.090 | 4.230 | 34,035 | +0.03(+0.71%) |
Dec 21, 2023 | 4.165 | 4.290 | 4.060 | 4.200 | 43,985 | +0.10(+2.44%) |
Dec 20, 2023 | 4.140 | 4.240 | 4.010 | 4.100 | 19,632 | -0.04(-0.97%) |
Dec 19, 2023 | 4.180 | 4.180 | 4.050 | 4.140 | 47,750 | +0.02(+0.49%) |
Dec 18, 2023 | 4.110 | 4.290 | 4.080 | 4.120 | 19,499 | +0.00(+0.00%) |
Dec 15, 2023 | 4.190 | 4.305 | 4.120 | 4.120 | 38,659 | -0.11(-2.60%) |
Dec 14, 2023 | 4.260 | 4.405 | 4.180 | 4.230 | 42,398 | -0.05(-1.17%) |
Dec 13, 2023 | 4.200 | 4.400 | 4.180 | 4.280 | 48,238 | +0.17(+4.14%) |
Dec 12, 2023 | 4.100 | 4.200 | 4.100 | 4.110 | 59,942 | +0.05(+1.23%) |
Dec 11, 2023 | 4.210 | 4.300 | 4.050 | 4.060 | 80,993 | -0.24(-5.58%) |
Dec 08, 2023 | 4.339 | 4.484 | 4.210 | 4.300 | 18,033 | -0.17(-3.80%) |
Dec 07, 2023 | 4.500 | 4.600 | 4.460 | 4.470 | 7,660 | -0.03(-0.56%) |
Dec 06, 2023 | 4.300 | 4.521 | 4.300 | 4.495 | 20,963 | +0.23(+5.27%) |
Dec 05, 2023 | 4.540 | 4.590 | 4.270 | 4.270 | 18,904 | -0.24(-5.32%) |
Dec 04, 2023 | 4.500 | 4.800 | 4.410 | 4.510 | 42,882 | -0.05(-1.10%) |
Dec 01, 2023 | 4.270 | 4.560 | 4.231 | 4.560 | 40,066 | +0.29(+6.79%) |
Nov 30, 2023 | 4.230 | 4.270 | 4.210 | 4.270 | 37,988 | +0.03(+0.71%) |
Nov 29, 2023 | 4.200 | 4.276 | 4.090 | 4.240 | 25,417 | +0.14(+3.41%) |
Nov 28, 2023 | 4.060 | 4.275 | 4.040 | 4.100 | 14,440 | +0.10(+2.50%) |
Nov 27, 2023 | 4.040 | 4.080 | 3.970 | 4.000 | 37,761 | -0.02(-0.50%) |
Nov 24, 2023 | 4.190 | 4.190 | 4.010 | 4.020 | 16,388 | -0.17(-4.06%) |
Nov 22, 2023 | 4.220 | 4.230 | 4.060 | 4.190 | 32,112 | +0.07(+1.70%) |
Nov 21, 2023 | 4.200 | 4.290 | 4.120 | 4.120 | 19,570 | -0.14(-3.29%) |
Nov 20, 2023 | 4.280 | 4.370 | 4.210 | 4.260 | 26,325 | +0.08(+1.91%) |
Nov 17, 2023 | 4.240 | 4.390 | 4.080 | 4.180 | 11,740 | -0.05(-1.18%) |
Nov 16, 2023 | 4.520 | 4.520 | 4.220 | 4.230 | 52,579 | -0.25(-5.58%) |
Nov 15, 2023 | 4.350 | 4.540 | 4.160 | 4.480 | 47,399 | +0.10(+2.28%) |
Nov 14, 2023 | 4.280 | 4.500 | 4.160 | 4.380 | 35,738 | +0.27(+6.57%) |
Nov 13, 2023 | 4.170 | 4.330 | 4.100 | 4.110 | 14,128 | -0.06(-1.44%) |
Nov 10, 2023 | 4.070 | 4.480 | 4.070 | 4.170 | 9,163 | +0.09(+2.21%) |
Nov 09, 2023 | 4.370 | 4.500 | 3.911 | 4.080 | 44,547 | -0.42(-9.33%) |
Nov 08, 2023 | 4.600 | 4.790 | 4.390 | 4.500 | 15,396 | -0.07(-1.53%) |
Nov 07, 2023 | 4.530 | 4.720 | 4.400 | 4.570 | 22,050 | +0.03(+0.66%) |
Nov 06, 2023 | 4.780 | 4.810 | 4.511 | 4.540 | 22,488 | -0.31(-6.39%) |
Nov 03, 2023 | 4.710 | 5.039 | 4.430 | 4.850 | 37,275 | +0.26(+5.66%) |
Nov 02, 2023 | 4.390 | 4.700 | 4.190 | 4.590 | 39,151 | +0.19(+4.32%) |
Nov 01, 2023 | 4.400 | 4.530 | 4.225 | 4.400 | 9,225 | -0.04(-0.90%) |
Oct 31, 2023 | 4.140 | 4.470 | 4.020 | 4.440 | 19,401 | +0.38(+9.36%) |
Oct 30, 2023 | 3.880 | 4.169 | 3.752 | 4.060 | 37,048 | +0.11(+2.78%) |
Oct 27, 2023 | 4.250 | 4.290 | 3.840 | 3.950 | 61,216 | -0.17(-4.13%) |
Oct 26, 2023 | 4.280 | 4.340 | 4.060 | 4.120 | 61,434 | -0.20(-4.63%) |
Oct 25, 2023 | 4.600 | 4.600 | 4.150 | 4.320 | 46,442 | -0.28(-6.09%) |
Oct 24, 2023 | 4.680 | 4.680 | 4.240 | 4.600 | 53,526 | -0.05(-1.08%) |
Oct 23, 2023 | 4.720 | 4.770 | 4.370 | 4.650 | 51,051 | -0.08(-1.69%) |
Oct 20, 2023 | 4.830 | 4.930 | 4.540 | 4.730 | 42,644 | -0.18(-3.67%) |
Oct 19, 2023 | 5.040 | 5.040 | 4.750 | 4.910 | 32,565 | -0.12(-2.39%) |
Oct 18, 2023 | 5.120 | 5.150 | 4.890 | 5.030 | 5,813 | -0.04(-0.79%) |
Oct 17, 2023 | 4.950 | 5.225 | 4.910 | 5.070 | 42,812 | +0.05(+1.00%) |
Oct 16, 2023 | 4.930 | 5.265 | 4.830 | 5.020 | 27,358 | +0.01(+0.30%) |
Oct 13, 2023 | 5.110 | 5.135 | 4.943 | 5.005 | 13,077 | -0.17(-3.38%) |
Oct 12, 2023 | 5.150 | 5.250 | 5.021 | 5.180 | 30,883 | -0.02(-0.38%) |
Oct 11, 2023 | 5.330 | 5.330 | 5.100 | 5.200 | 19,905 | -0.06(-1.14%) |
Oct 10, 2023 | 5.200 | 5.290 | 4.980 | 5.260 | 21,847 | +0.06(+1.15%) |
Oct 09, 2023 | 5.310 | 5.540 | 5.108 | 5.200 | 10,803 | -0.08(-1.52%) |
Oct 06, 2023 | 5.190 | 5.380 | 5.030 | 5.280 | 37,986 | +0.06(+1.15%) |
Oct 05, 2023 | 5.480 | 5.515 | 5.030 | 5.220 | 78,857 | -0.19(-3.51%) |
Oct 04, 2023 | 5.410 | 5.570 | 5.060 | 5.410 | 35,968 | +0.34(+6.71%) |
Oct 03, 2023 | 5.350 | 5.350 | 4.960 | 5.070 | 30,164 | -0.23(-4.34%) |
Oct 02, 2023 | 4.870 | 5.370 | 4.860 | 5.300 | 36,726 | +0.35(+7.07%) |
Sep 29, 2023 | 5.160 | 5.228 | 4.870 | 4.950 | 28,340 | -0.19(-3.70%) |
Sep 28, 2023 | 5.180 | 5.440 | 4.863 | 5.140 | 44,286 | +0.13(+2.59%) |
Sep 27, 2023 | 4.930 | 5.150 | 4.868 | 5.010 | 18,826 | +0.08(+1.62%) |
Sep 26, 2023 | 5.030 | 5.200 | 4.850 | 4.930 | 28,589 | -0.19(-3.71%) |
Sep 25, 2023 | 5.160 | 5.210 | 5.030 | 5.120 | 44,357 | -0.04(-0.78%) |
Sep 22, 2023 | 5.370 | 5.370 | 5.150 | 5.160 | 10,841 | -0.19(-3.55%) |
Sep 21, 2023 | 5.290 | 5.440 | 5.220 | 5.350 | 19,855 | +0.20(+3.88%) |
Sep 20, 2023 | 5.230 | 5.400 | 5.120 | 5.150 | 23,441 | -0.07(-1.34%) |
Sep 19, 2023 | 5.330 | 5.503 | 5.220 | 5.220 | 17,349 | -0.13(-2.43%) |
Sep 18, 2023 | 5.690 | 5.788 | 5.310 | 5.350 | 40,251 | -0.30(-5.31%) |
Sep 15, 2023 | 5.600 | 5.730 | 5.434 | 5.650 | 107,389 | +0.10(+1.80%) |
Sep 14, 2023 | 5.060 | 5.700 | 5.000 | 5.550 | 149,231 | +0.69(+14.20%) |
Sep 13, 2023 | 4.620 | 5.220 | 4.620 | 4.860 | 110,890 | +0.26(+5.65%) |
Sep 12, 2023 | 5.000 | 5.180 | 4.600 | 4.600 | 149,942 | -0.37(-7.44%) |
Sep 11, 2023 | 5.110 | 5.200 | 4.875 | 4.970 | 149,333 | -0.04(-0.80%) |
Sep 08, 2023 | 5.000 | 5.165 | 4.920 | 5.010 | 43,320 | +0.02(+0.40%) |
Sep 07, 2023 | 4.860 | 5.190 | 4.540 | 4.990 | 80,221 | -0.11(-2.16%) |
Sep 06, 2023 | 5.650 | 5.650 | 4.800 | 5.100 | 137,457 | -0.19(-3.59%) |
Sep 05, 2023 | 5.170 | 5.700 | 4.880 | 5.290 | 216,952 | +0.65(+14.01%) |
Sep 01, 2023 | 4.800 | 4.860 | 4.620 | 4.640 | 10,794 | -0.14(-2.93%) |
Aug 31, 2023 | 4.580 | 5.000 | 4.580 | 4.780 | 21,798 | +0.17(+3.80%) |
Aug 30, 2023 | 4.560 | 4.705 | 4.470 | 4.605 | 16,933 | +0.04(+0.77%) |
Aug 29, 2023 | 4.700 | 4.950 | 4.450 | 4.570 | 29,605 | -0.14(-2.97%) |
Aug 28, 2023 | 4.670 | 4.940 | 4.640 | 4.710 | 10,908 | -0.02(-0.42%) |
Aug 25, 2023 | 4.870 | 5.000 | 4.470 | 4.730 | 14,520 | -0.12(-2.47%) |
Aug 24, 2023 | 4.480 | 4.890 | 4.480 | 4.850 | 24,576 | +0.38(+8.50%) |
Aug 23, 2023 | 4.610 | 4.660 | 4.400 | 4.470 | 21,968 | -0.18(-3.87%) |
Aug 22, 2023 | 4.750 | 4.830 | 4.510 | 4.650 | 13,685 | -0.10(-2.11%) |
Aug 21, 2023 | 4.910 | 5.000 | 4.686 | 4.750 | 16,419 | -0.14(-2.86%) |
Aug 18, 2023 | 4.640 | 4.930 | 4.630 | 4.890 | 8,661 | +0.24(+5.16%) |
Aug 17, 2023 | 4.840 | 4.840 | 4.310 | 4.650 | 23,945 | -0.07(-1.48%) |
Aug 16, 2023 | 4.980 | 4.990 | 4.720 | 4.720 | 14,947 | -0.10(-2.07%) |
Aug 15, 2023 | 5.250 | 5.250 | 4.740 | 4.820 | 34,217 | -0.31(-6.04%) |
Aug 14, 2023 | 5.230 | 5.231 | 5.000 | 5.130 | 25,791 | -0.01(-0.19%) |
Aug 11, 2023 | 5.500 | 5.630 | 5.010 | 5.140 | 54,610 | -0.84(-14.05%) |
Aug 10, 2023 | 5.340 | 6.000 | 5.340 | 5.980 | 19,602 | +0.49(+8.93%) |
Aug 09, 2023 | 5.490 | 5.670 | 5.280 | 5.490 | 9,771 | +0.06(+1.10%) |
Aug 08, 2023 | 5.590 | 5.590 | 5.200 | 5.430 | 17,014 | -0.16(-2.86%) |
Aug 07, 2023 | 5.220 | 5.690 | 5.133 | 5.590 | 89,192 | +0.45(+8.75%) |
Aug 04, 2023 | 5.230 | 5.230 | 5.080 | 5.140 | 32,374 | -0.01(-0.19%) |
Aug 03, 2023 | 5.240 | 5.520 | 5.130 | 5.150 | 98,309 | -0.09(-1.72%) |
Aug 02, 2023 | 5.250 | 5.250 | 4.750 | 5.240 | 29,366 | -0.05(-0.95%) |
Aug 01, 2023 | 5.450 | 5.540 | 5.268 | 5.290 | 24,554 | -0.11(-2.04%) |
Jul 31, 2023 | 5.460 | 5.610 | 5.332 | 5.400 | 12,976 | +0.15(+2.86%) |
Jul 28, 2023 | 5.320 | 5.492 | 5.020 | 5.250 | 41,822 | -0.02(-0.38%) |
Jul 27, 2023 | 5.410 | 5.599 | 5.180 | 5.270 | 18,367 | -0.11(-2.04%) |
Jul 26, 2023 | 4.800 | 5.414 | 4.800 | 5.380 | 38,361 | +0.51(+10.47%) |
Jul 25, 2023 | 4.850 | 4.920 | 4.600 | 4.870 | 14,250 | -0.05(-1.02%) |
Jul 24, 2023 | 4.810 | 4.920 | 4.810 | 4.920 | 4,973 | +0.10(+2.07%) |
Jul 21, 2023 | 4.870 | 5.010 | 4.820 | 4.820 | 16,185 | +0.02(+0.42%) |
Jul 20, 2023 | 5.100 | 5.160 | 4.800 | 4.800 | 21,314 | -0.42(-8.02%) |
Jul 19, 2023 | 5.420 | 5.420 | 5.080 | 5.218 | 17,374 | -0.30(-5.47%) |
Jul 18, 2023 | 5.450 | 5.560 | 5.300 | 5.520 | 25,395 | +0.15(+2.79%) |
Jul 17, 2023 | 5.550 | 5.773 | 5.370 | 5.370 | 9,800 | -0.24(-4.28%) |
Jul 14, 2023 | 5.840 | 5.900 | 5.495 | 5.610 | 11,941 | -0.30(-5.08%) |
Jul 13, 2023 | 5.620 | 6.220 | 5.570 | 5.910 | 40,772 | +0.16(+2.78%) |
Jul 12, 2023 | 5.280 | 5.820 | 5.215 | 5.750 | 41,612 | +0.74(+14.66%) |
Jul 11, 2023 | 4.900 | 5.060 | 4.750 | 5.015 | 18,882 | +0.11(+2.35%) |
Jul 10, 2023 | 4.890 | 5.060 | 4.890 | 4.900 | 9,048 | +0.04(+0.82%) |
Jul 07, 2023 | 4.700 | 4.860 | 4.700 | 4.860 | 3,543 | +0.12(+2.53%) |
Jul 06, 2023 | 4.500 | 4.820 | 4.450 | 4.740 | 25,227 | +0.24(+5.33%) |
Jul 05, 2023 | 4.510 | 4.824 | 4.420 | 4.500 | 35,573 | -0.03(-0.66%) |