Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 6.570 | 6.675 | 6.370 | 6.470 | 8,813 | -0.07(-1.07%) |
Sep 19, 2024 | 6.790 | 6.870 | 6.540 | 6.540 | 7,647 | -0.22(-3.25%) |
Sep 18, 2024 | 6.730 | 6.920 | 6.690 | 6.760 | 4,611 | -0.13(-1.89%) |
Sep 17, 2024 | 6.860 | 7.155 | 6.705 | 6.890 | 16,485 | +0.00(+0.00%) |
Sep 16, 2024 | 7.040 | 7.300 | 6.860 | 6.890 | 11,769 | -0.28(-3.91%) |
Sep 13, 2024 | 7.400 | 7.450 | 7.140 | 7.170 | 20,185 | -0.05(-0.69%) |
Sep 12, 2024 | 7.370 | 7.550 | 7.060 | 7.220 | 19,157 | -0.33(-4.37%) |
Sep 11, 2024 | 7.240 | 7.670 | 7.160 | 7.550 | 32,937 | +0.21(+2.86%) |
Sep 10, 2024 | 6.660 | 7.380 | 6.550 | 7.340 | 45,105 | +0.66(+9.88%) |
Sep 09, 2024 | 6.390 | 6.680 | 6.270 | 6.680 | 18,027 | +0.18(+2.77%) |
Sep 06, 2024 | 6.450 | 6.580 | 6.450 | 6.500 | 5,808 | -0.05(-0.76%) |
Sep 05, 2024 | 6.510 | 6.610 | 6.260 | 6.550 | 2,987 | -0.14(-2.09%) |
Sep 04, 2024 | 6.280 | 6.700 | 6.250 | 6.690 | 38,389 | +0.19(+2.92%) |
Sep 03, 2024 | 6.490 | 6.585 | 6.260 | 6.500 | 33,112 | -0.09(-1.37%) |
Aug 30, 2024 | 6.490 | 6.740 | 6.410 | 6.590 | 3,853 | +0.05(+0.76%) |
Aug 29, 2024 | 6.390 | 6.540 | 6.380 | 6.540 | 6,640 | +0.16(+2.51%) |
Aug 28, 2024 | 6.570 | 6.580 | 6.380 | 6.380 | 10,061 | -0.13(-2.00%) |
Aug 27, 2024 | 6.670 | 6.700 | 6.500 | 6.510 | 26,561 | -0.10(-1.44%) |
Aug 26, 2024 | 6.520 | 6.700 | 6.440 | 6.605 | 13,818 | +0.16(+2.40%) |
Aug 23, 2024 | 6.730 | 6.730 | 6.390 | 6.450 | 12,366 | -0.29(-4.30%) |
Aug 22, 2024 | 6.490 | 6.750 | 6.365 | 6.740 | 79,488 | +0.24(+3.69%) |
Aug 21, 2024 | 6.110 | 6.500 | 6.110 | 6.500 | 3,073 | +0.12(+1.96%) |
Aug 20, 2024 | 6.250 | 6.420 | 6.250 | 6.375 | 19,434 | +0.08(+1.35%) |
Aug 19, 2024 | 6.540 | 6.600 | 6.210 | 6.290 | 11,818 | -0.27(-4.12%) |
Aug 16, 2024 | 6.710 | 6.740 | 6.510 | 6.560 | 13,434 | +0.00(+0.00%) |
Aug 15, 2024 | 6.310 | 6.560 | 6.310 | 6.560 | 10,231 | +0.15(+2.34%) |
Aug 14, 2024 | 6.370 | 6.680 | 6.340 | 6.410 | 46,258 | -0.09(-1.38%) |
Aug 13, 2024 | 6.510 | 6.510 | 6.380 | 6.500 | 6,898 | +0.00(+0.00%) |
Aug 12, 2024 | 6.270 | 6.500 | 5.960 | 6.500 | 18,617 | +0.24(+3.83%) |
Aug 09, 2024 | 6.700 | 6.860 | 6.020 | 6.260 | 24,405 | -0.49(-7.26%) |
Aug 08, 2024 | 6.290 | 6.800 | 6.100 | 6.750 | 33,725 | +0.49(+7.83%) |
Aug 07, 2024 | 6.430 | 6.430 | 5.810 | 6.260 | 22,769 | -0.12(-1.88%) |
Aug 06, 2024 | 6.010 | 6.500 | 6.010 | 6.380 | 27,780 | -0.12(-1.85%) |
Aug 05, 2024 | 6.200 | 6.625 | 5.840 | 6.500 | 19,496 | -0.19(-2.84%) |
Aug 02, 2024 | 6.600 | 6.960 | 6.410 | 6.690 | 87,461 | -0.34(-4.84%) |
Aug 01, 2024 | 7.050 | 7.290 | 6.380 | 7.030 | 61,230 | -0.22(-3.03%) |
Jul 31, 2024 | 7.300 | 7.390 | 6.850 | 7.250 | 40,079 | -0.05(-0.68%) |
Jul 30, 2024 | 6.900 | 7.350 | 6.640 | 7.300 | 63,629 | +0.30(+4.29%) |
Jul 29, 2024 | 6.600 | 7.180 | 6.310 | 7.000 | 41,815 | +0.40(+6.06%) |
Jul 26, 2024 | 6.600 | 6.680 | 6.500 | 6.600 | 18,752 | -0.03(-0.38%) |
Jul 25, 2024 | 6.410 | 6.690 | 6.270 | 6.625 | 15,477 | +0.12(+1.92%) |
Jul 24, 2024 | 6.030 | 6.600 | 5.910 | 6.500 | 34,754 | +0.01(+0.15%) |
Jul 23, 2024 | 5.820 | 6.600 | 5.080 | 6.490 | 119,199 | +0.49(+8.17%) |
Jul 22, 2024 | 6.170 | 6.480 | 5.585 | 6.000 | 91,554 | -0.35(-5.51%) |
Jul 19, 2024 | 6.450 | 6.690 | 6.321 | 6.350 | 18,351 | -0.21(-3.20%) |
Jul 18, 2024 | 6.200 | 6.570 | 6.060 | 6.560 | 98,157 | +0.27(+4.38%) |
Jul 17, 2024 | 6.170 | 6.380 | 6.050 | 6.285 | 21,691 | -0.08(-1.18%) |
Jul 16, 2024 | 6.250 | 6.360 | 5.810 | 6.360 | 41,185 | +0.11(+1.76%) |
Jul 15, 2024 | 6.300 | 6.680 | 6.090 | 6.250 | 68,410 | +0.02(+0.32%) |
Jul 12, 2024 | 6.500 | 6.650 | 6.151 | 6.230 | 123,475 | -0.13(-2.04%) |
Jul 11, 2024 | 6.610 | 6.610 | 6.080 | 6.360 | 47,439 | -0.16(-2.45%) |
Jul 10, 2024 | 6.750 | 6.840 | 6.450 | 6.520 | 133,781 | -0.32(-4.68%) |
Jul 09, 2024 | 6.440 | 6.940 | 6.300 | 6.840 | 164,694 | +0.33(+5.07%) |
Jul 08, 2024 | 5.730 | 6.600 | 5.670 | 6.510 | 218,806 | +0.78(+13.61%) |
Jul 05, 2024 | 5.250 | 5.740 | 5.250 | 5.730 | 97,216 | +0.48(+9.14%) |
Jul 03, 2024 | 5.420 | 5.420 | 5.010 | 5.250 | 36,968 | -0.16(-2.96%) |
Jul 02, 2024 | 5.040 | 5.420 | 4.960 | 5.410 | 86,578 | +0.01(+0.19%) |
Jul 01, 2024 | 5.390 | 5.650 | 5.170 | 5.400 | 256,843 | -0.10(-1.82%) |
Jun 28, 2024 | 4.800 | 5.690 | 4.572 | 5.500 | 810,683 | +0.60(+12.24%) |
Jun 27, 2024 | 4.650 | 5.290 | 4.060 | 4.900 | 8,619,228 | +1.31(+36.68%) |
Jun 26, 2024 | 3.585 | 3.770 | 3.430 | 3.585 | 3,201,204 | -0.03(-0.96%) |
Jun 25, 2024 | 3.610 | 3.770 | 3.580 | 3.620 | 4,603 | -0.18(-4.74%) |
Jun 24, 2024 | 3.550 | 4.310 | 3.550 | 3.800 | 133,878 | +0.14(+3.83%) |
Jun 21, 2024 | 3.480 | 3.700 | 3.280 | 3.660 | 40,748 | +0.16(+4.57%) |
Jun 20, 2024 | 2.730 | 3.520 | 2.729 | 3.500 | 72,170 | +0.83(+31.09%) |
Jun 18, 2024 | 2.830 | 2.840 | 2.610 | 2.670 | 10,291 | -0.19(-6.64%) |
Jun 17, 2024 | 3.100 | 3.130 | 2.820 | 2.860 | 21,487 | -0.25(-8.04%) |
Jun 14, 2024 | 3.135 | 3.220 | 3.107 | 3.110 | 3,481 | -0.15(-4.60%) |
Jun 13, 2024 | 3.350 | 3.350 | 3.090 | 3.260 | 8,472 | +0.04(+1.24%) |
Jun 12, 2024 | 3.420 | 3.470 | 3.090 | 3.220 | 19,550 | -0.06(-1.83%) |
Jun 11, 2024 | 3.045 | 3.300 | 3.045 | 3.280 | 9,561 | +0.14(+4.46%) |
Jun 10, 2024 | 3.370 | 3.400 | 3.083 | 3.140 | 4,738 | -0.33(-9.51%) |
Jun 07, 2024 | 3.550 | 3.585 | 3.470 | 3.470 | 10,454 | -0.21(-5.71%) |
Jun 06, 2024 | 3.720 | 3.770 | 3.491 | 3.680 | 9,368 | +0.17(+4.84%) |
Jun 05, 2024 | 3.450 | 3.520 | 3.200 | 3.510 | 33,929 | -0.06(-1.68%) |
Jun 04, 2024 | 3.720 | 3.784 | 3.520 | 3.570 | 1,014,109 | -0.16(-4.29%) |
Jun 03, 2024 | 3.680 | 3.900 | 3.566 | 3.730 | 39,665 | -0.13(-3.47%) |
May 31, 2024 | 3.560 | 3.870 | 3.330 | 3.864 | 29,666 | +0.40(+11.68%) |
May 30, 2024 | 3.590 | 3.810 | 3.450 | 3.460 | 14,677 | -0.19(-5.31%) |
May 29, 2024 | 3.630 | 3.680 | 3.600 | 3.654 | 10,653 | -0.04(-0.97%) |
May 28, 2024 | 3.500 | 3.708 | 3.465 | 3.690 | 13,759 | +0.14(+4.06%) |
May 24, 2024 | 3.270 | 3.800 | 3.155 | 3.546 | 37,542 | +0.31(+9.44%) |
May 23, 2024 | 3.360 | 3.360 | 3.220 | 3.240 | 8,713 | -0.22(-6.36%) |
May 22, 2024 | 3.010 | 3.550 | 3.007 | 3.460 | 34,475 | +0.37(+11.97%) |
May 21, 2024 | 3.160 | 3.230 | 3.050 | 3.090 | 14,828 | -0.04(-1.28%) |
May 20, 2024 | 3.380 | 3.490 | 3.073 | 3.130 | 14,889 | -0.17(-5.15%) |
May 17, 2024 | 3.200 | 3.305 | 3.170 | 3.300 | 16,779 | +0.05(+1.69%) |
May 16, 2024 | 3.540 | 3.540 | 3.000 | 3.245 | 16,981 | -0.02(-0.76%) |
May 15, 2024 | 3.470 | 3.540 | 3.264 | 3.270 | 60,862 | +0.10(+3.15%) |
May 14, 2024 | 2.490 | 3.190 | 2.360 | 3.170 | 54,698 | +0.60(+23.59%) |
May 13, 2024 | 2.600 | 2.600 | 2.400 | 2.565 | 11,336 | -0.08(-3.21%) |
May 10, 2024 | 2.758 | 2.758 | 2.539 | 2.650 | 6,650 | +0.03(+1.03%) |
May 09, 2024 | 2.670 | 2.794 | 2.480 | 2.623 | 11,335 | -0.02(-0.64%) |
May 08, 2024 | 2.630 | 2.745 | 2.611 | 2.640 | 2,988 | +0.03(+1.15%) |
May 07, 2024 | 2.690 | 2.795 | 2.590 | 2.610 | 2,409 | -0.14(-5.09%) |
May 06, 2024 | 2.830 | 2.835 | 2.750 | 2.750 | 9,568 | -0.04(-1.61%) |
May 03, 2024 | 2.750 | 2.850 | 2.660 | 2.795 | 9,536 | +0.11(+4.29%) |
May 02, 2024 | 2.390 | 2.770 | 2.360 | 2.680 | 14,625 | +0.29(+12.13%) |
May 01, 2024 | 2.370 | 2.430 | 2.300 | 2.390 | 5,696 | +0.04(+1.53%) |
Apr 30, 2024 | 2.260 | 2.430 | 2.260 | 2.354 | 4,734 | +0.01(+0.60%) |
Apr 29, 2024 | 2.370 | 2.389 | 2.280 | 2.340 | 4,184 | -0.08(-3.31%) |
Apr 26, 2024 | 2.440 | 2.446 | 2.360 | 2.420 | 3,669 | +0.12(+5.22%) |
Apr 25, 2024 | 2.490 | 2.610 | 2.220 | 2.300 | 27,765 | -0.14(-5.74%) |
Apr 24, 2024 | 2.510 | 2.580 | 2.440 | 2.440 | 9,123 | -0.07(-2.79%) |
Apr 23, 2024 | 2.411 | 2.510 | 2.360 | 2.510 | 12,047 | +0.08(+3.29%) |
Apr 22, 2024 | 2.330 | 2.500 | 2.280 | 2.430 | 12,803 | +0.18(+8.00%) |
Apr 19, 2024 | 2.180 | 2.300 | 2.180 | 2.250 | 10,089 | +0.01(+0.45%) |
Apr 18, 2024 | 2.280 | 2.360 | 2.140 | 2.240 | 90,570 | +0.00(+0.00%) |
Apr 17, 2024 | 2.250 | 2.350 | 2.050 | 2.240 | 41,073 | -0.10(-4.27%) |
Apr 16, 2024 | 2.300 | 2.410 | 2.090 | 2.340 | 30,260 | -0.16(-6.40%) |
Apr 15, 2024 | 2.580 | 2.580 | 2.470 | 2.500 | 10,607 | -0.10(-3.85%) |
Apr 12, 2024 | 2.600 | 2.680 | 2.500 | 2.600 | 33,509 | -0.05(-1.89%) |
Apr 11, 2024 | 2.960 | 2.960 | 2.610 | 2.650 | 89,141 | -0.31(-10.47%) |
Apr 10, 2024 | 3.130 | 3.130 | 2.950 | 2.960 | 100,054 | -0.17(-5.43%) |
Apr 09, 2024 | 3.070 | 3.260 | 3.040 | 3.130 | 12,806 | +0.02(+0.64%) |
Apr 08, 2024 | 3.230 | 3.245 | 3.030 | 3.110 | 11,213 | -0.09(-2.81%) |
Apr 05, 2024 | 3.310 | 3.350 | 3.100 | 3.200 | 52,423 | -0.11(-3.32%) |
Apr 04, 2024 | 3.350 | 3.450 | 3.210 | 3.310 | 20,845 | +0.04(+1.22%) |
Apr 03, 2024 | 3.490 | 3.490 | 3.180 | 3.270 | 129,147 | -0.24(-6.84%) |
Apr 02, 2024 | 3.650 | 3.650 | 3.420 | 3.510 | 9,394 | -0.15(-4.10%) |
Apr 01, 2024 | 3.690 | 3.690 | 3.440 | 3.660 | 97,022 | +0.05(+1.39%) |
Mar 28, 2024 | 2.950 | 3.720 | 2.950 | 3.610 | 127,150 | +0.61(+20.33%) |
Mar 27, 2024 | 2.970 | 3.176 | 2.970 | 3.000 | 161,122 | +0.00(+0.00%) |
Mar 26, 2024 | 2.950 | 3.090 | 2.920 | 3.000 | 151,003 | +0.01(+0.33%) |
Mar 25, 2024 | 2.990 | 3.080 | 2.960 | 2.990 | 34,201 | -0.07(-2.29%) |
Mar 22, 2024 | 3.090 | 3.090 | 3.040 | 3.060 | 20,847 | +0.01(+0.33%) |
Mar 21, 2024 | 3.070 | 3.159 | 2.990 | 3.050 | 22,503 | -0.06(-1.93%) |
Mar 20, 2024 | 3.220 | 3.300 | 3.000 | 3.110 | 39,195 | +0.03(+0.97%) |
Mar 19, 2024 | 2.970 | 3.190 | 2.970 | 3.080 | 62,627 | +0.05(+1.65%) |
Mar 18, 2024 | 3.140 | 3.249 | 2.930 | 3.030 | 66,082 | -0.15(-4.72%) |
Mar 15, 2024 | 3.520 | 3.692 | 3.140 | 3.180 | 249,621 | -0.31(-8.88%) |
Mar 14, 2024 | 3.800 | 3.820 | 3.449 | 3.490 | 60,087 | -0.32(-8.40%) |
Mar 13, 2024 | 4.130 | 4.140 | 3.810 | 3.810 | 48,146 | -0.29(-7.07%) |
Mar 12, 2024 | 4.560 | 4.580 | 4.020 | 4.100 | 57,615 | -0.53(-11.45%) |
Mar 11, 2024 | 4.740 | 4.780 | 4.430 | 4.630 | 87,250 | -0.24(-4.93%) |
Mar 08, 2024 | 5.170 | 5.245 | 4.660 | 4.870 | 125,917 | -0.77(-13.73%) |
Mar 07, 2024 | 5.430 | 5.772 | 5.250 | 5.645 | 84,173 | -0.25(-4.16%) |
Mar 06, 2024 | 5.370 | 6.000 | 5.150 | 5.890 | 160,906 | +0.23(+4.06%) |
Mar 05, 2024 | 6.200 | 6.860 | 4.640 | 5.660 | 9,780,397 | +0.58(+11.31%) |
Mar 04, 2024 | 5.340 | 5.590 | 5.000 | 5.085 | 25,103 | -0.42(-7.71%) |
Mar 01, 2024 | 5.490 | 5.700 | 5.350 | 5.510 | 5,977 | -0.08(-1.43%) |
Feb 29, 2024 | 5.750 | 5.750 | 5.343 | 5.590 | 4,964 | -0.10(-1.76%) |
Feb 28, 2024 | 5.890 | 5.890 | 5.566 | 5.690 | 7,534 | +0.21(+3.83%) |
Feb 27, 2024 | 5.300 | 5.480 | 5.300 | 5.480 | 7,868 | +0.04(+0.74%) |
Feb 26, 2024 | 5.440 | 5.475 | 5.400 | 5.440 | 7,454 | -0.11(-1.98%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.390 | 5.550 | 7,386 | +0.07(+1.28%) |
Feb 22, 2024 | 5.540 | 5.540 | 5.396 | 5.480 | 9,769 | -0.07(-1.26%) |
Feb 21, 2024 | 5.630 | 5.700 | 5.500 | 5.550 | 13,756 | -0.05(-0.89%) |
Feb 20, 2024 | 5.760 | 5.832 | 5.270 | 5.600 | 9,490 | -0.20(-3.45%) |
Feb 16, 2024 | 5.800 | 6.012 | 5.800 | 5.800 | 14,599 | -0.17(-2.85%) |
Feb 15, 2024 | 6.060 | 6.189 | 5.810 | 5.970 | 14,436 | -0.05(-0.83%) |
Feb 14, 2024 | 6.100 | 6.230 | 5.790 | 6.020 | 25,868 | -0.05(-0.82%) |
Feb 13, 2024 | 6.000 | 6.448 | 6.000 | 6.070 | 6,611 | -0.05(-0.82%) |
Feb 12, 2024 | 6.170 | 6.570 | 6.050 | 6.120 | 35,814 | -0.12(-1.92%) |
Feb 09, 2024 | 6.210 | 6.305 | 6.040 | 6.240 | 5,470 | -0.02(-0.32%) |
Feb 08, 2024 | 6.170 | 6.300 | 6.040 | 6.260 | 5,019 | +0.08(+1.29%) |
Feb 07, 2024 | 6.340 | 6.350 | 6.160 | 6.180 | 7,883 | -0.27(-4.19%) |
Feb 06, 2024 | 6.430 | 6.450 | 6.100 | 6.450 | 4,740 | +0.05(+0.78%) |
Feb 05, 2024 | 6.250 | 6.480 | 6.040 | 6.400 | 11,435 | +0.11(+1.75%) |
Feb 02, 2024 | 6.440 | 6.440 | 6.000 | 6.290 | 20,356 | -0.29(-4.41%) |
Feb 01, 2024 | 7.150 | 7.190 | 6.190 | 6.580 | 52,284 | -0.28(-4.08%) |
Jan 31, 2024 | 6.610 | 6.864 | 6.550 | 6.860 | 16,716 | +0.31(+4.73%) |
Jan 30, 2024 | 6.410 | 6.982 | 6.170 | 6.550 | 22,854 | -0.06(-0.91%) |
Jan 29, 2024 | 6.870 | 7.210 | 6.550 | 6.610 | 20,932 | -0.39(-5.57%) |
Jan 26, 2024 | 7.830 | 8.190 | 6.840 | 7.000 | 65,868 | -0.85(-10.83%) |
Jan 25, 2024 | 6.400 | 7.930 | 6.100 | 7.850 | 201,769 | +1.75(+28.69%) |
Jan 24, 2024 | 5.510 | 7.050 | 5.270 | 6.100 | 139,864 | +0.68(+12.55%) |
Jan 23, 2024 | 5.260 | 5.500 | 5.060 | 5.420 | 23,090 | +0.41(+8.18%) |
Jan 22, 2024 | 4.660 | 5.520 | 4.610 | 5.010 | 60,622 | +0.24(+5.03%) |
Jan 19, 2024 | 4.900 | 5.275 | 4.630 | 4.770 | 55,745 | -0.27(-5.36%) |
Jan 18, 2024 | 4.900 | 5.670 | 4.792 | 5.040 | 54,928 | +0.09(+1.82%) |
Jan 17, 2024 | 5.310 | 5.483 | 4.790 | 4.950 | 41,765 | -0.44(-8.16%) |
Jan 16, 2024 | 5.760 | 5.920 | 5.270 | 5.390 | 51,500 | -0.69(-11.35%) |
Jan 12, 2024 | 6.170 | 6.290 | 6.030 | 6.080 | 20,565 | -0.07(-1.14%) |
Jan 11, 2024 | 6.200 | 6.386 | 6.000 | 6.150 | 22,990 | -0.11(-1.76%) |
Jan 10, 2024 | 6.440 | 6.660 | 6.250 | 6.260 | 19,013 | -0.24(-3.69%) |
Jan 09, 2024 | 6.190 | 6.500 | 6.130 | 6.500 | 17,613 | +0.32(+5.18%) |
Jan 08, 2024 | 6.530 | 6.730 | 6.000 | 6.180 | 72,612 | -0.48(-7.21%) |
Jan 05, 2024 | 6.850 | 6.965 | 6.310 | 6.660 | 24,712 | -0.19(-2.77%) |
Jan 04, 2024 | 6.550 | 7.000 | 6.550 | 6.850 | 20,089 | +0.27(+4.10%) |
Jan 03, 2024 | 6.940 | 7.096 | 6.510 | 6.580 | 25,969 | -0.64(-8.86%) |
Jan 02, 2024 | 7.050 | 7.270 | 6.810 | 7.220 | 20,878 | +0.06(+0.84%) |
Dec 29, 2023 | 7.270 | 7.500 | 6.835 | 7.160 | 76,100 | -0.03(-0.42%) |
Dec 28, 2023 | 6.260 | 7.190 | 6.100 | 7.190 | 85,060 | +0.84(+13.23%) |
Dec 27, 2023 | 6.530 | 6.690 | 6.000 | 6.350 | 53,093 | -0.34(-5.08%) |
Dec 26, 2023 | 6.580 | 6.790 | 6.358 | 6.690 | 22,947 | +0.30(+4.69%) |
Dec 22, 2023 | 6.700 | 6.900 | 6.310 | 6.390 | 34,054 | -0.31(-4.63%) |
Dec 21, 2023 | 6.600 | 6.890 | 6.510 | 6.700 | 22,725 | +0.21(+3.24%) |
Dec 20, 2023 | 7.350 | 7.350 | 6.370 | 6.490 | 79,296 | -0.80(-10.97%) |
Dec 19, 2023 | 6.810 | 7.775 | 6.771 | 7.290 | 71,815 | +0.53(+7.84%) |
Dec 18, 2023 | 6.120 | 6.860 | 6.120 | 6.760 | 50,996 | +0.63(+10.28%) |
Dec 15, 2023 | 6.950 | 7.100 | 5.630 | 6.130 | 113,449 | -0.72(-10.51%) |
Dec 14, 2023 | 7.030 | 7.411 | 6.550 | 6.850 | 76,199 | -0.17(-2.42%) |
Dec 13, 2023 | 7.710 | 7.790 | 7.000 | 7.020 | 59,023 | -0.47(-6.28%) |
Dec 12, 2023 | 7.590 | 8.480 | 7.050 | 7.490 | 143,219 | +0.27(+3.74%) |
Dec 11, 2023 | 6.670 | 7.420 | 6.670 | 7.220 | 31,170 | +0.18(+2.56%) |
Dec 08, 2023 | 7.510 | 8.360 | 6.100 | 7.040 | 268,287 | -0.46(-6.13%) |
Dec 07, 2023 | 6.740 | 7.640 | 6.565 | 7.500 | 154,643 | +0.84(+12.61%) |
Dec 06, 2023 | 6.030 | 6.735 | 5.950 | 6.660 | 143,022 | +0.70(+11.74%) |
Dec 05, 2023 | 5.930 | 5.980 | 5.630 | 5.960 | 42,997 | +0.04(+0.68%) |
Dec 04, 2023 | 5.600 | 5.920 | 5.405 | 5.920 | 32,782 | +0.33(+5.90%) |
Dec 01, 2023 | 5.560 | 5.680 | 5.380 | 5.590 | 22,379 | +0.00(+0.00%) |
Nov 30, 2023 | 4.990 | 5.700 | 4.830 | 5.590 | 34,062 | +0.46(+8.97%) |
Nov 29, 2023 | 4.910 | 5.190 | 4.860 | 5.130 | 26,070 | +0.23(+4.69%) |
Nov 28, 2023 | 5.390 | 5.491 | 4.880 | 4.900 | 47,382 | -0.30(-5.77%) |
Nov 27, 2023 | 5.070 | 5.460 | 5.060 | 5.200 | 63,330 | -0.65(-11.11%) |
Nov 24, 2023 | 5.440 | 5.850 | 5.367 | 5.850 | 12,837 | +0.25(+4.46%) |
Nov 22, 2023 | 5.670 | 5.940 | 5.320 | 5.600 | 57,464 | -0.10(-1.75%) |
Nov 21, 2023 | 5.200 | 5.790 | 5.119 | 5.700 | 43,560 | +0.50(+9.62%) |
Nov 20, 2023 | 4.510 | 5.200 | 4.500 | 5.200 | 34,738 | +0.60(+13.04%) |
Nov 17, 2023 | 4.400 | 4.740 | 4.400 | 4.600 | 92,085 | +0.13(+2.91%) |
Nov 16, 2023 | 4.500 | 4.510 | 4.362 | 4.470 | 26,875 | +0.12(+2.76%) |
Nov 15, 2023 | 4.500 | 4.500 | 4.330 | 4.350 | 22,712 | -0.15(-3.33%) |
Nov 14, 2023 | 3.790 | 4.510 | 3.620 | 4.500 | 42,069 | +0.05(+1.12%) |
Nov 13, 2023 | 4.450 | 4.510 | 4.300 | 4.450 | 16,312 | +0.05(+1.14%) |
Nov 10, 2023 | 4.620 | 4.640 | 4.327 | 4.400 | 33,839 | -0.03(-0.68%) |
Nov 09, 2023 | 4.000 | 4.710 | 3.930 | 4.430 | 32,955 | +0.33(+8.05%) |
Nov 08, 2023 | 4.140 | 4.350 | 3.790 | 4.100 | 19,218 | -0.04(-0.97%) |
Nov 07, 2023 | 4.220 | 4.220 | 4.020 | 4.140 | 26,742 | -0.16(-3.72%) |
Nov 06, 2023 | 4.520 | 4.650 | 4.030 | 4.300 | 41,930 | -0.45(-9.47%) |
Nov 03, 2023 | 4.830 | 4.990 | 4.660 | 4.750 | 66,910 | -0.11(-2.26%) |
Nov 02, 2023 | 4.570 | 4.950 | 4.260 | 4.860 | 117,264 | +0.14(+2.97%) |
Nov 01, 2023 | 4.150 | 4.815 | 3.939 | 4.720 | 130,554 | +0.80(+20.41%) |
Oct 31, 2023 | 3.540 | 4.200 | 3.503 | 3.920 | 109,057 | +0.31(+8.59%) |
Oct 30, 2023 | 3.520 | 3.652 | 3.290 | 3.610 | 40,014 | -0.04(-1.10%) |
Oct 27, 2023 | 3.300 | 3.680 | 3.250 | 3.650 | 40,872 | +0.33(+9.94%) |
Oct 26, 2023 | 3.230 | 3.350 | 3.050 | 3.320 | 5,699 | -0.01(-0.30%) |
Oct 25, 2023 | 3.350 | 3.490 | 3.140 | 3.330 | 8,379 | -0.02(-0.60%) |
Oct 24, 2023 | 3.220 | 3.350 | 3.040 | 3.350 | 30,746 | +0.23(+7.37%) |
Oct 23, 2023 | 3.140 | 3.370 | 3.030 | 3.120 | 19,871 | -0.02(-0.64%) |
Oct 20, 2023 | 3.640 | 3.640 | 3.140 | 3.140 | 34,050 | -0.46(-12.78%) |
Oct 19, 2023 | 2.990 | 3.620 | 2.670 | 3.600 | 156,865 | +0.76(+26.85%) |
Oct 18, 2023 | 2.570 | 3.000 | 2.570 | 2.838 | 50,573 | +0.17(+6.29%) |
Oct 17, 2023 | 2.720 | 2.720 | 2.510 | 2.670 | 1,810 | -0.03(-1.11%) |
Oct 16, 2023 | 2.590 | 2.780 | 2.450 | 2.700 | 25,812 | +0.08(+3.05%) |
Oct 13, 2023 | 2.780 | 2.780 | 2.620 | 2.620 | 4,239 | -0.27(-9.34%) |
Oct 12, 2023 | 3.140 | 3.140 | 2.720 | 2.890 | 8,610 | -0.26(-8.25%) |
Oct 11, 2023 | 2.870 | 3.200 | 2.680 | 3.150 | 25,973 | +0.10(+3.28%) |
Oct 10, 2023 | 3.040 | 3.280 | 2.500 | 3.050 | 115,829 | +0.08(+2.69%) |
Oct 09, 2023 | 2.820 | 3.050 | 2.810 | 2.970 | 40,296 | +0.26(+9.59%) |
Oct 06, 2023 | 2.740 | 3.000 | 2.710 | 2.710 | 95,163 | -0.09(-3.21%) |
Oct 05, 2023 | 2.710 | 2.800 | 2.660 | 2.800 | 17,398 | +0.18(+7.07%) |
Oct 04, 2023 | 2.790 | 2.790 | 2.590 | 2.615 | 7,091 | -0.13(-4.87%) |
Oct 03, 2023 | 2.620 | 2.789 | 2.600 | 2.749 | 42,359 | +0.19(+7.38%) |