Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.16 | 11.38 | 10.48 | 10.70 | 1,389,602 | -0.62(-5.48%) |
May 21, 2024 | 11.74 | 11.81 | 11.13 | 11.32 | 1,327,646 | -0.38(-3.25%) |
May 20, 2024 | 11.52 | 11.84 | 11.25 | 11.70 | 845,492 | +0.24(+2.09%) |
May 17, 2024 | 11.52 | 11.77 | 11.37 | 11.46 | 1,040,790 | -0.05(-0.43%) |
May 16, 2024 | 11.63 | 11.68 | 11.04 | 11.51 | 1,038,784 | -0.12(-1.03%) |
May 15, 2024 | 11.34 | 11.87 | 11.26 | 11.63 | 1,414,929 | +0.39(+3.47%) |
May 14, 2024 | 10.77 | 11.40 | 10.70 | 11.24 | 864,705 | +0.47(+4.36%) |
May 13, 2024 | 11.00 | 11.06 | 10.54 | 10.77 | 736,562 | -0.13(-1.19%) |
May 10, 2024 | 11.33 | 11.38 | 10.86 | 10.90 | 919,998 | -0.25(-2.24%) |
May 09, 2024 | 11.13 | 11.24 | 10.73 | 11.15 | 791,164 | -0.03(-0.27%) |
May 08, 2024 | 11.03 | 11.67 | 11.03 | 11.18 | 1,674,615 | +0.17(+1.54%) |
May 07, 2024 | 11.64 | 11.64 | 10.95 | 11.01 | 1,781,581 | -0.36(-3.17%) |
May 06, 2024 | 10.60 | 11.42 | 10.60 | 11.37 | 2,051,659 | +0.88(+8.39%) |
May 03, 2024 | 9.720 | 10.54 | 9.600 | 10.49 | 1,649,892 | +0.89(+9.27%) |
May 02, 2024 | 9.800 | 9.890 | 9.520 | 9.600 | 929,183 | -0.08(-0.83%) |
May 01, 2024 | 9.560 | 9.900 | 9.210 | 9.680 | 982,928 | +0.12(+1.26%) |
Apr 30, 2024 | 9.410 | 10.01 | 9.410 | 9.560 | 1,644,509 | +0.18(+1.92%) |
Apr 29, 2024 | 9.300 | 9.470 | 9.100 | 9.380 | 768,558 | +0.13(+1.41%) |
Apr 26, 2024 | 9.010 | 9.255 | 8.880 | 9.250 | 985,493 | +0.29(+3.24%) |
Apr 25, 2024 | 8.810 | 9.135 | 8.649 | 8.960 | 1,532,187 | +0.11(+1.24%) |
Apr 24, 2024 | 9.340 | 9.425 | 8.787 | 8.850 | 1,284,282 | -0.55(-5.85%) |
Apr 23, 2024 | 9.400 | 9.860 | 9.290 | 9.400 | 1,676,229 | +0.02(+0.21%) |
Apr 22, 2024 | 8.660 | 9.480 | 8.470 | 9.380 | 1,818,628 | +0.81(+9.45%) |
Apr 19, 2024 | 8.100 | 8.650 | 8.070 | 8.570 | 1,506,355 | +0.50(+6.20%) |
Apr 18, 2024 | 8.090 | 8.320 | 7.990 | 8.070 | 893,370 | +0.04(+0.50%) |
Apr 17, 2024 | 8.260 | 8.285 | 7.830 | 8.030 | 973,887 | -0.16(-1.95%) |
Apr 16, 2024 | 8.000 | 8.270 | 7.920 | 8.190 | 1,432,889 | +0.05(+0.61%) |
Apr 15, 2024 | 8.740 | 8.840 | 8.090 | 8.140 | 1,202,945 | -0.55(-6.33%) |
Apr 12, 2024 | 8.830 | 8.980 | 8.610 | 8.690 | 822,645 | -0.32(-3.55%) |
Apr 11, 2024 | 8.920 | 9.040 | 8.728 | 9.010 | 719,947 | +0.11(+1.24%) |
Apr 10, 2024 | 9.000 | 9.220 | 8.730 | 8.900 | 1,090,763 | -0.28(-3.05%) |
Apr 09, 2024 | 9.300 | 9.512 | 8.970 | 9.180 | 876,724 | -0.01(-0.11%) |
Apr 08, 2024 | 9.390 | 9.510 | 9.040 | 9.190 | 1,455,278 | +0.02(+0.22%) |
Apr 05, 2024 | 8.620 | 9.190 | 8.620 | 9.170 | 1,260,965 | +0.54(+6.26%) |
Apr 04, 2024 | 8.880 | 8.880 | 8.630 | 8.630 | 842,030 | -0.14(-1.60%) |
Apr 03, 2024 | 8.080 | 8.841 | 8.080 | 8.770 | 1,160,598 | +0.69(+8.54%) |
Apr 02, 2024 | 8.370 | 8.420 | 8.020 | 8.080 | 666,053 | -0.35(-4.15%) |
Apr 01, 2024 | 8.480 | 8.600 | 8.350 | 8.430 | 469,827 | -0.05(-0.59%) |
Mar 28, 2024 | 8.500 | 8.450 | 8.440 | 8.480 | 949,357 | -0.02(-0.24%) |
Mar 27, 2024 | 8.370 | 8.510 | 8.210 | 8.500 | 616,770 | +0.18(+2.16%) |
Mar 26, 2024 | 8.610 | 8.670 | 8.190 | 8.320 | 877,632 | -0.15(-1.77%) |
Mar 25, 2024 | 8.550 | 8.940 | 8.380 | 8.470 | 1,412,021 | +0.00(+0.00%) |
Mar 22, 2024 | 8.450 | 8.595 | 8.226 | 8.470 | 1,295,591 | +0.14(+1.68%) |
Mar 21, 2024 | 8.300 | 8.510 | 7.940 | 8.330 | 1,489,509 | +0.14(+1.71%) |
Mar 20, 2024 | 7.930 | 8.290 | 7.830 | 8.190 | 1,273,357 | +0.26(+3.28%) |
Mar 19, 2024 | 8.050 | 8.215 | 7.760 | 7.930 | 1,021,742 | -0.12(-1.49%) |
Mar 18, 2024 | 7.840 | 8.050 | 7.690 | 8.050 | 810,297 | +0.21(+2.68%) |
Mar 15, 2024 | 7.470 | 7.865 | 7.420 | 7.840 | 839,573 | +0.27(+3.57%) |
Mar 14, 2024 | 7.970 | 7.970 | 7.469 | 7.570 | 1,207,699 | -0.26(-3.32%) |
Mar 13, 2024 | 7.260 | 7.860 | 7.260 | 7.830 | 1,210,258 | +0.52(+7.11%) |
Mar 12, 2024 | 7.060 | 7.475 | 6.980 | 7.310 | 1,582,634 | +0.31(+4.43%) |
Mar 11, 2024 | 7.370 | 7.490 | 6.830 | 7.000 | 1,378,479 | -0.37(-5.02%) |
Mar 08, 2024 | 7.460 | 7.540 | 7.150 | 7.370 | 1,200,648 | -0.18(-2.38%) |
Mar 07, 2024 | 7.330 | 7.700 | 7.260 | 7.550 | 2,397,574 | +0.30(+4.14%) |
Mar 06, 2024 | 6.670 | 7.380 | 6.580 | 7.250 | 3,688,720 | +0.84(+13.10%) |
Mar 05, 2024 | 6.510 | 6.970 | 6.350 | 6.410 | 1,020,548 | -0.13(-1.99%) |
Mar 04, 2024 | 6.710 | 6.910 | 6.510 | 6.540 | 1,028,245 | +0.18(+2.83%) |
Mar 01, 2024 | 6.420 | 6.460 | 6.190 | 6.360 | 540,527 | +0.02(+0.32%) |
Feb 29, 2024 | 6.250 | 6.530 | 6.180 | 6.340 | 945,210 | +0.21(+3.43%) |
Feb 28, 2024 | 6.060 | 6.230 | 6.040 | 6.130 | 434,496 | +0.01(+0.16%) |
Feb 27, 2024 | 6.330 | 6.530 | 6.100 | 6.120 | 897,363 | -0.21(-3.32%) |
Feb 26, 2024 | 6.270 | 6.510 | 6.190 | 6.330 | 722,771 | +0.14(+2.26%) |
Feb 23, 2024 | 6.080 | 6.300 | 5.970 | 6.190 | 891,627 | +0.15(+2.48%) |
Feb 22, 2024 | 5.800 | 6.240 | 5.790 | 6.040 | 936,040 | +0.32(+5.59%) |
Feb 21, 2024 | 5.740 | 5.830 | 5.650 | 5.720 | 491,082 | -0.10(-1.72%) |
Feb 20, 2024 | 5.690 | 6.010 | 5.690 | 5.820 | 618,574 | +0.07(+1.22%) |
Feb 16, 2024 | 5.620 | 5.820 | 5.620 | 5.750 | 810,036 | +0.09(+1.59%) |
Feb 15, 2024 | 5.540 | 5.695 | 5.485 | 5.660 | 688,221 | +0.15(+2.72%) |
Feb 14, 2024 | 5.350 | 5.600 | 5.350 | 5.510 | 656,951 | +0.16(+2.99%) |
Feb 13, 2024 | 5.340 | 5.405 | 5.235 | 5.350 | 406,922 | -0.02(-0.37%) |
Feb 12, 2024 | 5.360 | 5.470 | 5.305 | 5.370 | 541,084 | -0.02(-0.37%) |
Feb 09, 2024 | 5.010 | 5.430 | 5.010 | 5.390 | 1,184,237 | +0.34(+6.73%) |
Feb 08, 2024 | 5.260 | 5.320 | 5.040 | 5.050 | 831,994 | -0.25(-4.72%) |
Feb 07, 2024 | 5.410 | 5.520 | 5.190 | 5.300 | 1,230,356 | -0.43(-7.50%) |
Feb 06, 2024 | 5.700 | 5.910 | 5.700 | 5.730 | 791,414 | +0.02(+0.35%) |
Feb 05, 2024 | 6.070 | 6.225 | 5.665 | 5.710 | 874,513 | -0.39(-6.39%) |
Feb 02, 2024 | 5.950 | 6.150 | 5.920 | 6.100 | 916,312 | +0.05(+0.83%) |
Feb 01, 2024 | 6.030 | 6.180 | 5.940 | 6.050 | 943,569 | +0.02(+0.33%) |
Jan 31, 2024 | 6.000 | 6.310 | 5.955 | 6.030 | 1,292,856 | +0.03(+0.50%) |
Jan 30, 2024 | 6.040 | 6.265 | 5.970 | 6.000 | 1,411,077 | -0.10(-1.64%) |
Jan 29, 2024 | 6.240 | 6.320 | 5.925 | 6.100 | 1,468,855 | -0.24(-3.79%) |
Jan 26, 2024 | 6.160 | 6.365 | 6.008 | 6.340 | 1,071,061 | +0.27(+4.45%) |
Jan 25, 2024 | 5.690 | 6.152 | 5.670 | 6.070 | 1,362,554 | +0.43(+7.62%) |
Jan 24, 2024 | 5.630 | 5.790 | 5.595 | 5.640 | 1,042,863 | +0.09(+1.62%) |
Jan 23, 2024 | 5.520 | 5.650 | 5.430 | 5.550 | 717,618 | -0.03(-0.54%) |
Jan 22, 2024 | 5.240 | 5.620 | 5.240 | 5.580 | 1,362,057 | +0.34(+6.49%) |
Jan 19, 2024 | 5.030 | 5.245 | 4.970 | 5.240 | 667,644 | +0.23(+4.59%) |
Jan 18, 2024 | 4.910 | 5.040 | 4.818 | 5.010 | 567,828 | +0.07(+1.42%) |
Jan 17, 2024 | 4.650 | 4.955 | 4.635 | 4.940 | 882,291 | +0.23(+4.88%) |
Jan 16, 2024 | 4.770 | 4.775 | 4.650 | 4.710 | 621,204 | -0.14(-2.89%) |
Jan 12, 2024 | 4.850 | 4.925 | 4.790 | 4.850 | 416,434 | +0.05(+1.04%) |
Jan 11, 2024 | 4.870 | 4.910 | 4.760 | 4.800 | 570,518 | -0.03(-0.62%) |
Jan 10, 2024 | 4.750 | 4.865 | 4.635 | 4.830 | 708,761 | +0.13(+2.77%) |
Jan 09, 2024 | 4.940 | 5.038 | 4.690 | 4.700 | 899,466 | -0.34(-6.75%) |
Jan 08, 2024 | 4.940 | 5.050 | 4.855 | 5.040 | 685,393 | +0.11(+2.23%) |
Jan 05, 2024 | 4.940 | 5.030 | 4.870 | 4.930 | 568,695 | -0.02(-0.40%) |
Jan 04, 2024 | 5.160 | 5.210 | 4.950 | 4.950 | 914,569 | -0.21(-4.07%) |
Jan 03, 2024 | 5.250 | 5.375 | 5.140 | 5.160 | 606,759 | -0.09(-1.71%) |
Jan 02, 2024 | 5.390 | 5.510 | 5.210 | 5.250 | 617,135 | -0.19(-3.49%) |
Dec 29, 2023 | 5.470 | 5.580 | 5.430 | 5.440 | 327,996 | -0.06(-1.09%) |
Dec 28, 2023 | 5.650 | 5.650 | 5.460 | 5.500 | 746,810 | -0.19(-3.34%) |
Dec 27, 2023 | 5.660 | 5.810 | 5.635 | 5.690 | 866,066 | +0.03(+0.53%) |
Dec 26, 2023 | 5.770 | 5.900 | 5.605 | 5.660 | 918,969 | -0.08(-1.39%) |
Dec 22, 2023 | 5.570 | 5.870 | 5.400 | 5.740 | 1,086,047 | +0.18(+3.24%) |
Dec 21, 2023 | 5.530 | 5.950 | 5.360 | 5.560 | 2,350,256 | +0.21(+3.93%) |
Dec 20, 2023 | 5.060 | 5.585 | 5.050 | 5.350 | 1,467,498 | +0.25(+4.90%) |
Dec 19, 2023 | 5.290 | 5.310 | 5.040 | 5.100 | 974,365 | -0.20(-3.77%) |
Dec 18, 2023 | 5.200 | 5.345 | 5.145 | 5.300 | 917,372 | +0.08(+1.53%) |
Dec 15, 2023 | 5.410 | 5.420 | 5.170 | 5.220 | 1,131,721 | -0.21(-3.87%) |
Dec 14, 2023 | 5.690 | 5.780 | 5.355 | 5.430 | 1,208,544 | -0.10(-1.81%) |
Dec 13, 2023 | 5.200 | 5.530 | 4.960 | 5.530 | 1,325,043 | +0.29(+5.53%) |
Dec 12, 2023 | 5.420 | 5.470 | 5.120 | 5.240 | 1,085,929 | -0.13(-2.42%) |
Dec 11, 2023 | 5.300 | 5.480 | 5.179 | 5.370 | 877,140 | +0.03(+0.56%) |
Dec 08, 2023 | 5.250 | 5.350 | 5.065 | 5.340 | 873,280 | +0.10(+1.91%) |
Dec 07, 2023 | 5.330 | 5.458 | 5.155 | 5.240 | 887,742 | -0.07(-1.32%) |
Dec 06, 2023 | 5.480 | 5.520 | 5.210 | 5.310 | 1,072,712 | -0.16(-2.93%) |
Dec 05, 2023 | 5.360 | 5.600 | 5.310 | 5.470 | 918,088 | +0.13(+2.43%) |
Dec 04, 2023 | 5.530 | 5.530 | 5.230 | 5.340 | 735,064 | -0.14(-2.55%) |
Dec 01, 2023 | 5.600 | 5.600 | 5.390 | 5.480 | 906,437 | -0.11(-1.97%) |
Nov 30, 2023 | 5.710 | 5.710 | 5.475 | 5.590 | 832,902 | -0.02(-0.36%) |
Nov 29, 2023 | 5.350 | 5.720 | 5.160 | 5.610 | 1,639,701 | +0.30(+5.65%) |
Nov 28, 2023 | 5.790 | 5.840 | 5.230 | 5.310 | 2,265,802 | -0.35(-6.18%) |
Nov 27, 2023 | 5.600 | 5.925 | 5.260 | 5.660 | 3,879,070 | +0.42(+8.02%) |
Nov 24, 2023 | 4.550 | 5.250 | 4.460 | 5.240 | 1,749,639 | +0.87(+19.91%) |
Nov 22, 2023 | 5.180 | 5.200 | 4.245 | 4.370 | 2,520,071 | -0.63(-12.60%) |
Nov 21, 2023 | 5.240 | 5.240 | 4.905 | 5.000 | 1,064,629 | -0.23(-4.40%) |
Nov 20, 2023 | 5.220 | 5.470 | 4.960 | 5.230 | 3,449,483 | +0.82(+18.59%) |
Nov 17, 2023 | 4.280 | 4.455 | 4.260 | 4.410 | 790,963 | +0.16(+3.76%) |
Nov 16, 2023 | 4.240 | 4.289 | 4.150 | 4.250 | 498,728 | +0.02(+0.47%) |
Nov 15, 2023 | 4.310 | 4.360 | 4.221 | 4.230 | 368,505 | -0.06(-1.40%) |
Nov 14, 2023 | 4.270 | 4.315 | 4.200 | 4.290 | 327,900 | +0.11(+2.63%) |
Nov 13, 2023 | 4.220 | 4.255 | 4.120 | 4.180 | 300,535 | -0.03(-0.71%) |
Nov 10, 2023 | 4.180 | 4.310 | 4.180 | 4.210 | 312,146 | +0.04(+0.96%) |
Nov 09, 2023 | 4.130 | 4.290 | 4.090 | 4.170 | 380,730 | +0.06(+1.46%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.090 | 4.110 | 458,094 | -0.18(-4.20%) |
Nov 07, 2023 | 4.310 | 4.435 | 4.220 | 4.290 | 466,067 | -0.01(-0.23%) |
Nov 06, 2023 | 4.350 | 4.370 | 4.250 | 4.300 | 213,585 | -0.08(-1.83%) |
Nov 03, 2023 | 4.330 | 4.460 | 4.320 | 4.380 | 578,188 | +0.07(+1.62%) |
Nov 02, 2023 | 4.250 | 4.360 | 4.220 | 4.310 | 602,975 | +0.09(+2.13%) |
Nov 01, 2023 | 3.920 | 4.260 | 3.910 | 4.220 | 616,512 | +0.30(+7.65%) |
Oct 31, 2023 | 3.870 | 3.970 | 3.860 | 3.920 | 436,945 | +0.02(+0.51%) |
Oct 30, 2023 | 4.190 | 4.226 | 3.870 | 3.900 | 953,278 | -0.25(-6.02%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 467,013 | -0.08(-1.89%) |
Oct 26, 2023 | 4.100 | 4.240 | 4.070 | 4.230 | 655,961 | +0.12(+2.92%) |
Oct 25, 2023 | 3.800 | 4.209 | 3.800 | 4.110 | 888,142 | +0.26(+6.75%) |
Oct 24, 2023 | 4.090 | 4.100 | 3.850 | 3.850 | 528,177 | -0.15(-3.75%) |
Oct 23, 2023 | 3.930 | 4.110 | 3.780 | 4.000 | 1,159,196 | +0.01(+0.25%) |
Oct 20, 2023 | 4.100 | 4.135 | 3.925 | 3.990 | 621,291 | -0.11(-2.68%) |
Oct 19, 2023 | 4.180 | 4.260 | 4.060 | 4.100 | 549,287 | -0.13(-3.07%) |
Oct 18, 2023 | 4.290 | 4.360 | 4.125 | 4.230 | 688,005 | -0.08(-1.86%) |
Oct 17, 2023 | 4.150 | 4.320 | 4.150 | 4.310 | 612,204 | +0.12(+2.86%) |
Oct 16, 2023 | 4.130 | 4.220 | 4.100 | 4.190 | 186,053 | +0.09(+2.20%) |
Oct 13, 2023 | 4.270 | 4.340 | 4.085 | 4.100 | 273,452 | -0.14(-3.30%) |
Oct 12, 2023 | 4.290 | 4.390 | 4.160 | 4.240 | 862,535 | -0.02(-0.47%) |
Oct 11, 2023 | 4.180 | 4.285 | 4.180 | 4.260 | 353,668 | +0.11(+2.65%) |
Oct 10, 2023 | 4.280 | 4.290 | 4.090 | 4.150 | 651,915 | -0.09(-2.12%) |
Oct 09, 2023 | 4.240 | 4.330 | 4.200 | 4.240 | 333,980 | -0.04(-0.93%) |
Oct 06, 2023 | 4.190 | 4.410 | 4.150 | 4.280 | 688,090 | +0.05(+1.18%) |
Oct 05, 2023 | 4.070 | 4.255 | 4.070 | 4.230 | 582,113 | +0.15(+3.68%) |
Oct 04, 2023 | 4.010 | 4.090 | 3.940 | 4.080 | 884,300 | +0.06(+1.49%) |
Oct 03, 2023 | 4.090 | 4.178 | 3.975 | 4.020 | 1,252,730 | -0.12(-2.90%) |
Oct 02, 2023 | 4.140 | 4.220 | 4.080 | 4.140 | 766,036 | -0.01(-0.24%) |
Sep 29, 2023 | 4.410 | 4.490 | 4.130 | 4.150 | 568,948 | -0.27(-6.11%) |
Sep 28, 2023 | 4.390 | 4.500 | 4.330 | 4.420 | 274,560 | +0.02(+0.45%) |
Sep 27, 2023 | 4.470 | 4.541 | 4.400 | 4.400 | 570,814 | -0.04(-0.90%) |
Sep 26, 2023 | 4.530 | 4.605 | 4.390 | 4.440 | 784,869 | -0.12(-2.63%) |
Sep 25, 2023 | 4.710 | 4.630 | 4.535 | 4.560 | 543,305 | -0.16(-3.39%) |
Sep 22, 2023 | 4.860 | 4.930 | 4.720 | 4.720 | 378,026 | -0.12(-2.48%) |
Sep 21, 2023 | 4.850 | 4.920 | 4.715 | 4.840 | 565,932 | -0.07(-1.43%) |
Sep 20, 2023 | 5.100 | 5.170 | 4.890 | 4.910 | 447,529 | -0.14(-2.77%) |
Sep 19, 2023 | 5.200 | 5.240 | 5.040 | 5.050 | 393,360 | -0.15(-2.88%) |
Sep 18, 2023 | 5.090 | 5.240 | 4.990 | 5.200 | 442,799 | +0.14(+2.77%) |
Sep 15, 2023 | 5.110 | 5.150 | 4.960 | 5.060 | 585,355 | -0.05(-0.98%) |
Sep 14, 2023 | 5.040 | 5.152 | 4.997 | 5.110 | 463,034 | +0.12(+2.40%) |
Sep 13, 2023 | 5.020 | 5.125 | 4.930 | 4.990 | 447,843 | -0.03(-0.60%) |
Sep 12, 2023 | 4.800 | 5.080 | 4.745 | 5.020 | 657,924 | +0.13(+2.66%) |
Sep 11, 2023 | 4.970 | 5.080 | 4.810 | 4.890 | 693,171 | -0.03(-0.61%) |
Sep 08, 2023 | 5.260 | 5.440 | 4.844 | 4.920 | 968,461 | -0.38(-7.17%) |
Sep 07, 2023 | 5.290 | 5.390 | 5.231 | 5.300 | 501,027 | -0.04(-0.75%) |
Sep 06, 2023 | 5.310 | 5.510 | 5.253 | 5.340 | 584,183 | +0.01(+0.19%) |
Sep 05, 2023 | 5.440 | 5.545 | 5.309 | 5.330 | 525,455 | -0.16(-2.91%) |
Sep 01, 2023 | 5.720 | 5.785 | 5.470 | 5.490 | 579,562 | -0.23(-4.02%) |
Aug 31, 2023 | 5.780 | 5.780 | 5.518 | 5.720 | 685,721 | -0.03(-0.52%) |
Aug 30, 2023 | 5.970 | 6.090 | 5.705 | 5.750 | 603,963 | -0.22(-3.69%) |
Aug 29, 2023 | 5.840 | 6.140 | 5.820 | 5.970 | 876,742 | +0.14(+2.40%) |
Aug 28, 2023 | 5.440 | 5.860 | 5.380 | 5.830 | 772,678 | +0.39(+7.17%) |
Aug 25, 2023 | 5.110 | 5.460 | 5.050 | 5.440 | 681,523 | +0.37(+7.30%) |
Aug 24, 2023 | 5.090 | 5.340 | 4.990 | 5.070 | 583,829 | -0.11(-2.12%) |
Aug 23, 2023 | 5.080 | 5.259 | 4.960 | 5.180 | 676,321 | +0.17(+3.39%) |
Aug 22, 2023 | 4.910 | 5.070 | 4.870 | 5.010 | 614,993 | +0.13(+2.66%) |
Aug 21, 2023 | 4.870 | 4.980 | 4.800 | 4.880 | 259,807 | -0.05(-1.01%) |
Aug 18, 2023 | 4.880 | 5.120 | 4.830 | 4.930 | 443,950 | +0.00(+0.00%) |
Aug 17, 2023 | 5.230 | 5.300 | 4.920 | 4.930 | 557,899 | -0.26(-5.01%) |
Aug 16, 2023 | 5.170 | 5.390 | 5.060 | 5.190 | 683,816 | +0.01(+0.19%) |
Aug 15, 2023 | 5.220 | 5.470 | 5.120 | 5.180 | 776,772 | -0.14(-2.63%) |
Aug 14, 2023 | 5.200 | 5.570 | 4.480 | 5.320 | 1,261,749 | -0.07(-1.30%) |
Aug 11, 2023 | 5.390 | 5.530 | 5.270 | 5.390 | 709,746 | -0.04(-0.74%) |
Aug 10, 2023 | 5.390 | 5.560 | 5.330 | 5.430 | 592,653 | +0.10(+1.88%) |
Aug 09, 2023 | 5.400 | 5.510 | 5.295 | 5.330 | 640,026 | -0.10(-1.84%) |
Aug 08, 2023 | 5.150 | 5.540 | 5.090 | 5.430 | 638,823 | +0.21(+4.02%) |
Aug 07, 2023 | 5.270 | 5.300 | 5.170 | 5.220 | 331,579 | -0.05(-0.95%) |
Aug 04, 2023 | 5.140 | 5.370 | 5.120 | 5.270 | 307,256 | +0.14(+2.73%) |
Aug 03, 2023 | 5.200 | 5.270 | 5.100 | 5.130 | 336,473 | -0.11(-2.10%) |
Aug 02, 2023 | 5.430 | 5.485 | 5.220 | 5.240 | 426,458 | -0.25(-4.55%) |
Aug 01, 2023 | 5.620 | 5.700 | 5.410 | 5.490 | 332,413 | -0.17(-3.00%) |
Jul 31, 2023 | 5.700 | 5.745 | 5.600 | 5.660 | 201,966 | -0.02(-0.35%) |
Jul 28, 2023 | 5.710 | 5.795 | 5.600 | 5.680 | 458,501 | +0.15(+2.71%) |
Jul 27, 2023 | 6.020 | 6.055 | 5.490 | 5.530 | 1,223,913 | -0.50(-8.29%) |
Jul 26, 2023 | 5.900 | 6.071 | 5.890 | 6.030 | 468,357 | +0.13(+2.20%) |
Jul 25, 2023 | 5.950 | 6.000 | 5.730 | 5.900 | 719,411 | -0.02(-0.34%) |
Jul 24, 2023 | 6.100 | 6.290 | 5.890 | 5.920 | 865,866 | -0.11(-1.82%) |
Jul 21, 2023 | 5.830 | 6.130 | 5.767 | 6.030 | 794,110 | +0.14(+2.38%) |
Jul 20, 2023 | 5.790 | 5.910 | 5.680 | 5.890 | 413,034 | +0.15(+2.61%) |
Jul 19, 2023 | 6.070 | 6.070 | 5.680 | 5.740 | 666,980 | -0.23(-3.85%) |
Jul 18, 2023 | 6.010 | 6.141 | 5.940 | 5.970 | 450,834 | -0.04(-0.67%) |
Jul 17, 2023 | 5.590 | 6.060 | 5.590 | 6.010 | 750,458 | +0.40(+7.13%) |
Jul 14, 2023 | 6.030 | 6.030 | 5.580 | 5.610 | 679,182 | -0.39(-6.50%) |
Jul 13, 2023 | 5.920 | 6.120 | 5.905 | 6.000 | 1,096,620 | +0.11(+1.87%) |
Jul 12, 2023 | 5.890 | 5.990 | 5.746 | 5.890 | 433,861 | +0.06(+1.03%) |
Jul 11, 2023 | 5.830 | 5.855 | 5.660 | 5.830 | 428,587 | +0.01(+0.17%) |
Jul 10, 2023 | 5.900 | 5.905 | 5.750 | 5.820 | 419,879 | -0.10(-1.69%) |
Jul 07, 2023 | 5.670 | 5.930 | 5.670 | 5.920 | 1,038,556 | +0.27(+4.78%) |
Jul 06, 2023 | 6.110 | 6.110 | 5.622 | 5.650 | 837,530 | -0.53(-8.58%) |
Jul 05, 2023 | 6.170 | 6.225 | 5.947 | 6.180 | 873,787 | -0.01(-0.16%) |