Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.540 | 6.680 | 6.343 | 6.570 | 6,030 | -0.03(-0.45%) |
Apr 29, 2024 | 6.700 | 6.700 | 6.500 | 6.600 | 8,646 | -0.05(-0.75%) |
Apr 26, 2024 | 6.780 | 6.845 | 6.550 | 6.650 | 20,458 | +0.07(+1.06%) |
Apr 25, 2024 | 6.410 | 6.620 | 6.410 | 6.580 | 1,991 | -0.07(-1.05%) |
Apr 24, 2024 | 6.780 | 6.780 | 6.400 | 6.650 | 8,016 | +0.10(+1.54%) |
Apr 23, 2024 | 6.480 | 6.620 | 6.334 | 6.549 | 7,248 | +0.22(+3.50%) |
Apr 22, 2024 | 6.390 | 6.715 | 6.210 | 6.328 | 9,530 | +0.07(+1.09%) |
Apr 19, 2024 | 6.400 | 6.520 | 6.100 | 6.260 | 6,830 | -0.13(-2.03%) |
Apr 18, 2024 | 6.690 | 6.690 | 6.150 | 6.390 | 5,477 | +0.04(+0.63%) |
Apr 17, 2024 | 6.450 | 6.770 | 6.100 | 6.350 | 13,246 | +0.20(+3.25%) |
Apr 16, 2024 | 6.360 | 6.486 | 6.110 | 6.150 | 9,229 | -0.07(-1.12%) |
Apr 15, 2024 | 6.970 | 6.970 | 6.200 | 6.220 | 22,836 | -0.54(-7.92%) |
Apr 12, 2024 | 6.760 | 6.930 | 6.450 | 6.755 | 7,642 | +0.09(+1.43%) |
Apr 11, 2024 | 7.400 | 7.400 | 6.360 | 6.660 | 51,531 | -0.19(-2.77%) |
Apr 10, 2024 | 7.050 | 7.060 | 6.850 | 6.850 | 11,935 | -0.39(-5.39%) |
Apr 09, 2024 | 7.253 | 7.317 | 7.101 | 7.240 | 5,536 | +0.00(+0.00%) |
Apr 08, 2024 | 7.490 | 7.490 | 6.870 | 7.240 | 2,729 | -0.03(-0.47%) |
Apr 05, 2024 | 7.480 | 7.480 | 7.180 | 7.274 | 5,732 | +0.04(+0.61%) |
Apr 04, 2024 | 7.120 | 7.370 | 7.090 | 7.230 | 3,091 | -0.13(-1.77%) |
Apr 03, 2024 | 7.360 | 7.580 | 7.130 | 7.360 | 5,247 | +0.00(+0.00%) |
Apr 02, 2024 | 7.165 | 7.360 | 7.165 | 7.360 | 7,118 | +0.21(+2.94%) |
Apr 01, 2024 | 7.140 | 7.150 | 7.120 | 7.150 | 13,042 | +0.01(+0.14%) |
Mar 28, 2024 | 7.240 | 7.250 | 6.790 | 7.140 | 10,140 | +0.14(+2.00%) |
Mar 27, 2024 | 6.650 | 7.000 | 6.650 | 7.000 | 2,993 | +0.37(+5.58%) |
Mar 26, 2024 | 6.850 | 7.025 | 6.630 | 6.630 | 10,317 | -0.45(-6.36%) |
Mar 25, 2024 | 7.190 | 7.200 | 6.870 | 7.080 | 10,190 | -0.12(-1.67%) |
Mar 22, 2024 | 7.325 | 7.385 | 6.830 | 7.200 | 9,121 | -0.30(-4.00%) |
Mar 21, 2024 | 6.510 | 7.880 | 6.510 | 7.500 | 49,873 | +0.02(+0.30%) |
Mar 20, 2024 | 7.120 | 7.550 | 7.120 | 7.478 | 29,401 | +0.34(+4.73%) |
Mar 19, 2024 | 7.945 | 7.945 | 7.100 | 7.140 | 23,508 | -0.21(-2.86%) |
Mar 18, 2024 | 7.500 | 7.940 | 7.350 | 7.350 | 16,566 | -0.16(-2.13%) |
Mar 15, 2024 | 7.810 | 7.820 | 7.500 | 7.510 | 8,258 | -0.33(-4.22%) |
Mar 14, 2024 | 7.630 | 7.980 | 7.565 | 7.841 | 3,423 | +0.15(+1.96%) |
Mar 13, 2024 | 7.679 | 7.815 | 7.420 | 7.690 | 7,467 | +0.17(+2.23%) |
Mar 12, 2024 | 7.790 | 7.790 | 7.400 | 7.522 | 4,956 | -0.16(-2.13%) |
Mar 11, 2024 | 7.800 | 8.000 | 7.330 | 7.686 | 8,066 | -0.11(-1.40%) |
Mar 08, 2024 | 7.880 | 7.990 | 7.180 | 7.795 | 12,950 | +0.04(+0.58%) |
Mar 07, 2024 | 7.010 | 8.000 | 7.010 | 7.750 | 40,112 | +1.37(+21.40%) |
Mar 06, 2024 | 6.600 | 6.877 | 6.340 | 6.384 | 15,378 | -0.32(-4.72%) |
Mar 05, 2024 | 6.870 | 6.870 | 6.690 | 6.700 | 1,398 | +0.01(+0.21%) |
Mar 04, 2024 | 7.000 | 7.100 | 6.686 | 6.686 | 5,131 | -0.21(-3.10%) |
Mar 01, 2024 | 6.750 | 6.990 | 6.580 | 6.900 | 6,486 | -0.10(-1.43%) |
Feb 29, 2024 | 6.800 | 7.030 | 6.800 | 7.000 | 2,630 | -0.05(-0.71%) |
Feb 28, 2024 | 6.750 | 7.200 | 6.755 | 7.050 | 4,562 | +0.30(+4.44%) |
Feb 27, 2024 | 6.700 | 6.750 | 6.620 | 6.750 | 4,378 | +0.05(+0.75%) |
Feb 26, 2024 | 6.700 | 6.700 | 6.580 | 6.700 | 3,550 | -0.01(-0.15%) |
Feb 23, 2024 | 7.000 | 7.230 | 6.710 | 6.710 | 9,506 | -0.37(-5.16%) |
Feb 22, 2024 | 6.960 | 7.350 | 6.925 | 7.075 | 2,504 | +0.28(+4.04%) |
Feb 21, 2024 | 6.970 | 6.970 | 6.800 | 6.800 | 788 | -0.01(-0.15%) |
Feb 20, 2024 | 6.950 | 7.000 | 6.750 | 6.810 | 3,491 | -0.22(-3.12%) |
Feb 16, 2024 | 6.850 | 7.110 | 6.750 | 7.029 | 4,640 | -0.11(-1.55%) |
Feb 15, 2024 | 6.930 | 7.300 | 6.900 | 7.140 | 1,894 | -0.22(-3.04%) |
Feb 14, 2024 | 7.000 | 7.364 | 6.880 | 7.364 | 3,328 | -0.04(-0.49%) |
Feb 13, 2024 | 7.410 | 7.450 | 7.145 | 7.400 | 1,023 | +0.41(+5.86%) |
Feb 12, 2024 | 7.250 | 7.500 | 6.700 | 6.990 | 14,610 | +0.10(+1.45%) |
Feb 09, 2024 | 6.878 | 7.051 | 6.700 | 6.890 | 3,042 | +0.14(+2.07%) |
Feb 08, 2024 | 7.013 | 7.013 | 6.750 | 6.750 | 3,523 | +0.03(+0.45%) |
Feb 07, 2024 | 7.080 | 7.080 | 6.710 | 6.720 | 4,896 | -0.43(-6.01%) |
Feb 06, 2024 | 7.180 | 7.215 | 7.060 | 7.150 | 1,870 | -0.15(-2.04%) |
Feb 05, 2024 | 6.970 | 7.299 | 6.970 | 7.299 | 973 | +0.26(+3.75%) |
Feb 02, 2024 | 6.811 | 7.035 | 6.811 | 7.035 | 1,525 | -0.04(-0.56%) |
Feb 01, 2024 | 6.952 | 7.075 | 6.710 | 7.075 | 3,688 | -0.16(-2.16%) |
Jan 31, 2024 | 7.115 | 7.231 | 7.115 | 7.231 | 939 | +0.14(+1.98%) |
Jan 30, 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 588 | -0.14(-1.94%) |
Jan 29, 2024 | 7.520 | 7.520 | 7.040 | 7.230 | 3,807 | +0.26(+3.73%) |
Jan 26, 2024 | 6.800 | 6.970 | 6.730 | 6.970 | 5,790 | +0.02(+0.29%) |
Jan 25, 2024 | 6.910 | 6.950 | 6.910 | 6.950 | 765 | -0.05(-0.77%) |
Jan 24, 2024 | 7.075 | 7.100 | 6.860 | 7.004 | 8,359 | -0.15(-2.04%) |
Jan 23, 2024 | 7.058 | 7.250 | 7.058 | 7.150 | 2,230 | +0.12(+1.71%) |
Jan 22, 2024 | 7.120 | 7.250 | 7.030 | 7.030 | 8,314 | -0.09(-1.32%) |
Jan 19, 2024 | 7.000 | 7.449 | 7.000 | 7.124 | 7,315 | -0.23(-3.07%) |
Jan 18, 2024 | 7.070 | 7.390 | 6.900 | 7.350 | 4,255 | -0.07(-0.93%) |
Jan 17, 2024 | 7.000 | 7.492 | 6.990 | 7.419 | 4,266 | +0.46(+6.60%) |
Jan 16, 2024 | 6.790 | 6.990 | 6.650 | 6.960 | 3,657 | +0.17(+2.50%) |
Jan 12, 2024 | 6.800 | 6.800 | 6.790 | 6.790 | 1,546 | -0.05(-0.73%) |
Jan 11, 2024 | 6.750 | 6.840 | 6.500 | 6.840 | 4,512 | +0.19(+2.86%) |
Jan 10, 2024 | 6.920 | 6.920 | 6.550 | 6.650 | 5,856 | -0.05(-0.75%) |
Jan 09, 2024 | 6.720 | 6.720 | 6.550 | 6.700 | 1,586 | +0.09(+1.36%) |
Jan 08, 2024 | 6.760 | 6.920 | 6.460 | 6.610 | 5,743 | -0.16(-2.38%) |
Jan 05, 2024 | 6.560 | 6.900 | 6.260 | 6.771 | 6,928 | +0.09(+1.37%) |
Jan 04, 2024 | 6.610 | 6.690 | 6.550 | 6.680 | 2,155 | +0.13(+1.98%) |
Jan 03, 2024 | 6.550 | 6.586 | 6.550 | 6.550 | 3,552 | -0.15(-2.24%) |
Jan 02, 2024 | 6.629 | 6.730 | 6.560 | 6.700 | 3,705 | +0.05(+0.75%) |
Dec 29, 2023 | 6.550 | 6.650 | 6.550 | 6.650 | 2,355 | -0.03(-0.45%) |
Dec 28, 2023 | 6.540 | 6.748 | 6.500 | 6.680 | 3,845 | -0.03(-0.45%) |
Dec 27, 2023 | 6.760 | 6.760 | 6.530 | 6.710 | 2,113 | +0.20(+3.07%) |
Dec 26, 2023 | 6.720 | 6.720 | 6.510 | 6.510 | 2,395 | -0.24(-3.63%) |
Dec 22, 2023 | 6.930 | 7.030 | 6.755 | 6.755 | 7,424 | +0.15(+2.30%) |
Dec 21, 2023 | 6.700 | 6.700 | 6.590 | 6.603 | 1,965 | -0.16(-2.39%) |
Dec 20, 2023 | 6.765 | 6.765 | 6.765 | 6.765 | 709 | -0.04(-0.51%) |
Dec 19, 2023 | 6.680 | 6.890 | 6.590 | 6.800 | 10,496 | -0.02(-0.29%) |
Dec 18, 2023 | 6.720 | 6.940 | 6.660 | 6.820 | 2,987 | +0.10(+1.49%) |
Dec 15, 2023 | 6.700 | 6.720 | 6.700 | 6.720 | 1,206 | -0.12(-1.75%) |
Dec 14, 2023 | 6.830 | 7.130 | 6.830 | 6.840 | 2,835 | +0.08(+1.18%) |
Dec 13, 2023 | 6.980 | 7.150 | 6.730 | 6.760 | 3,336 | -0.26(-3.70%) |
Dec 12, 2023 | 7.000 | 7.020 | 6.680 | 7.020 | 1,886 | +0.03(+0.49%) |
Dec 11, 2023 | 7.022 | 7.040 | 6.986 | 6.986 | 1,849 | +0.02(+0.23%) |
Dec 08, 2023 | 6.660 | 7.250 | 6.658 | 6.970 | 3,104 | +0.33(+4.89%) |
Dec 07, 2023 | 6.500 | 6.800 | 6.077 | 6.645 | 3,088 | +0.03(+0.53%) |
Dec 06, 2023 | 6.950 | 6.950 | 6.395 | 6.610 | 6,760 | +0.06(+0.92%) |
Dec 05, 2023 | 6.580 | 6.580 | 6.550 | 6.550 | 1,114 | +0.08(+1.24%) |
Dec 04, 2023 | 6.640 | 7.000 | 6.470 | 6.470 | 13,009 | +0.13(+2.05%) |
Dec 01, 2023 | 6.600 | 6.930 | 6.120 | 6.340 | 4,146 | +0.19(+3.09%) |
Nov 30, 2023 | 6.530 | 6.530 | 6.070 | 6.150 | 4,848 | -0.29(-4.54%) |
Nov 29, 2023 | 6.290 | 6.540 | 6.280 | 6.442 | 2,100 | +0.15(+2.39%) |
Nov 28, 2023 | 6.300 | 6.400 | 6.040 | 6.292 | 7,584 | -0.03(-0.44%) |
Nov 27, 2023 | 6.320 | 6.470 | 6.320 | 6.320 | 4,452 | -0.01(-0.16%) |
Nov 24, 2023 | 6.330 | 6.330 | 6.330 | 6.330 | 459 | +0.00(+0.00%) |
Nov 22, 2023 | 6.480 | 6.480 | 6.230 | 6.330 | 5,692 | -0.12(-1.86%) |
Nov 21, 2023 | 6.650 | 6.650 | 6.300 | 6.450 | 4,883 | -0.25(-3.73%) |
Nov 20, 2023 | 6.900 | 6.900 | 6.650 | 6.700 | 8,059 | -0.34(-4.83%) |
Nov 17, 2023 | 7.250 | 7.261 | 6.650 | 7.040 | 3,738 | -0.25(-3.36%) |
Nov 16, 2023 | 7.400 | 7.576 | 6.970 | 7.285 | 8,255 | -0.71(-8.94%) |
Nov 15, 2023 | 8.670 | 8.670 | 7.850 | 8.000 | 12,003 | +0.04(+0.50%) |
Nov 14, 2023 | 8.160 | 8.310 | 7.500 | 7.960 | 13,925 | -0.05(-0.62%) |
Nov 13, 2023 | 7.590 | 8.020 | 7.481 | 8.010 | 5,019 | +0.44(+5.81%) |
Nov 10, 2023 | 8.040 | 8.040 | 7.570 | 7.570 | 3,419 | -0.21(-2.70%) |
Nov 09, 2023 | 7.700 | 8.080 | 7.667 | 7.780 | 9,469 | +0.28(+3.73%) |
Nov 08, 2023 | 6.750 | 7.520 | 6.610 | 7.500 | 5,754 | +1.02(+15.72%) |
Nov 07, 2023 | 6.310 | 6.690 | 6.310 | 6.481 | 4,484 | +0.30(+4.87%) |
Nov 06, 2023 | 6.160 | 6.470 | 5.920 | 6.180 | 8,441 | +0.03(+0.41%) |
Nov 03, 2023 | 5.650 | 6.190 | 5.650 | 6.155 | 9,356 | +0.45(+7.98%) |
Nov 02, 2023 | 5.760 | 5.960 | 5.700 | 5.700 | 5,257 | -0.05(-0.96%) |
Nov 01, 2023 | 5.820 | 5.820 | 5.650 | 5.755 | 4,592 | -0.04(-0.60%) |
Oct 31, 2023 | 5.790 | 5.790 | 5.790 | 5.790 | 1,258 | +0.04(+0.70%) |
Oct 30, 2023 | 6.062 | 6.062 | 5.730 | 5.750 | 1,473 | +0.13(+2.31%) |
Oct 27, 2023 | 5.920 | 6.125 | 5.620 | 5.620 | 2,842 | -0.07(-1.23%) |
Oct 26, 2023 | 5.670 | 5.997 | 5.670 | 5.690 | 1,400 | -0.25(-4.21%) |
Oct 25, 2023 | 6.000 | 6.020 | 5.670 | 5.940 | 3,698 | +0.21(+3.66%) |
Oct 24, 2023 | 6.010 | 6.005 | 5.730 | 5.730 | 2,689 | -0.32(-5.29%) |
Oct 23, 2023 | 6.210 | 6.430 | 6.050 | 6.050 | 1,965 | -0.16(-2.59%) |
Oct 20, 2023 | 6.560 | 6.561 | 5.660 | 6.211 | 7,178 | -0.38(-5.76%) |
Oct 19, 2023 | 6.390 | 6.620 | 6.390 | 6.590 | 1,364 | +0.15(+2.33%) |
Oct 18, 2023 | 6.615 | 6.615 | 6.440 | 6.440 | 693 | +0.03(+0.47%) |
Oct 17, 2023 | 6.940 | 6.940 | 6.380 | 6.410 | 4,174 | -0.03(-0.47%) |
Oct 16, 2023 | 6.440 | 6.440 | 6.440 | 6.440 | 949 | +0.03(+0.47%) |
Oct 11, 2023 | 6.410 | 150 | -0.09(-1.38%) | |||
Oct 10, 2023 | 6.100 | 6.740 | 6.100 | 6.500 | 7,088 | -0.32(-4.69%) |
Oct 09, 2023 | 6.250 | 6.870 | 6.250 | 6.820 | 3,621 | +0.41(+6.40%) |
Oct 06, 2023 | 6.430 | 6.746 | 6.410 | 6.410 | 2,261 | -0.11(-1.69%) |
Oct 05, 2023 | 6.437 | 7.040 | 6.420 | 6.520 | 4,897 | +0.00(+0.00%) |
Oct 04, 2023 | 7.100 | 7.100 | 6.410 | 6.520 | 4,681 | -0.12(-1.81%) |
Oct 03, 2023 | 6.400 | 6.640 | 6.400 | 6.640 | 5,571 | +0.13(+2.00%) |
Oct 02, 2023 | 7.170 | 7.170 | 6.510 | 6.510 | 6,467 | -0.01(-0.15%) |
Sep 29, 2023 | 7.380 | 7.380 | 6.500 | 6.520 | 4,323 | -0.16(-2.40%) |
Sep 28, 2023 | 7.160 | 7.241 | 6.680 | 6.680 | 3,512 | -0.29(-4.16%) |
Sep 27, 2023 | 7.080 | 7.320 | 6.690 | 6.970 | 5,158 | +0.31(+4.65%) |
Sep 26, 2023 | 6.840 | 7.000 | 6.500 | 6.660 | 5,107 | -0.34(-4.86%) |
Sep 25, 2023 | 7.710 | 7.000 | 7.000 | 7.000 | 12,081 | -0.52(-6.91%) |
Sep 22, 2023 | 7.695 | 7.755 | 7.410 | 7.520 | 5,125 | -0.48(-6.00%) |
Sep 21, 2023 | 7.350 | 8.000 | 7.350 | 8.000 | 3,407 | +0.48(+6.35%) |
Sep 20, 2023 | 8.660 | 9.201 | 7.330 | 7.522 | 31,724 | -0.77(-9.26%) |
Sep 19, 2023 | 8.500 | 8.750 | 8.079 | 8.290 | 17,120 | -0.43(-4.88%) |
Sep 18, 2023 | 8.510 | 8.854 | 8.500 | 8.715 | 4,835 | +0.35(+4.12%) |
Sep 15, 2023 | 9.910 | 10.46 | 8.370 | 8.370 | 16,406 | -1.54(-15.54%) |
Sep 14, 2023 | 9.930 | 10.25 | 9.910 | 9.910 | 6,751 | -0.35(-3.41%) |
Sep 13, 2023 | 10.75 | 10.75 | 10.00 | 10.26 | 5,410 | -0.07(-0.66%) |
Sep 12, 2023 | 10.87 | 11.01 | 10.18 | 10.33 | 10,747 | -0.23(-2.20%) |
Sep 11, 2023 | 10.50 | 10.95 | 10.50 | 10.56 | 5,560 | -0.40(-3.65%) |
Sep 08, 2023 | 10.85 | 11.43 | 10.55 | 10.96 | 5,678 | +0.04(+0.37%) |
Sep 07, 2023 | 11.46 | 11.46 | 10.45 | 10.92 | 11,583 | +0.29(+2.73%) |
Sep 06, 2023 | 11.35 | 11.50 | 10.49 | 10.63 | 9,175 | -0.58(-5.17%) |
Sep 05, 2023 | 11.59 | 11.95 | 11.04 | 11.21 | 13,183 | -0.61(-5.16%) |
Sep 01, 2023 | 11.85 | 11.99 | 11.37 | 11.82 | 13,762 | +0.60(+5.35%) |
Aug 31, 2023 | 10.44 | 11.99 | 10.11 | 11.22 | 26,144 | +0.84(+8.09%) |
Aug 30, 2023 | 9.990 | 10.39 | 9.860 | 10.38 | 16,344 | +0.43(+4.32%) |
Aug 29, 2023 | 9.730 | 10.15 | 9.730 | 9.950 | 6,873 | +0.09(+0.91%) |
Aug 28, 2023 | 10.00 | 10.14 | 9.330 | 9.860 | 13,757 | -0.29(-2.86%) |
Aug 25, 2023 | 8.680 | 10.15 | 8.450 | 10.15 | 35,500 | +1.21(+13.47%) |
Aug 24, 2023 | 8.850 | 9.200 | 8.550 | 8.945 | 22,781 | +0.08(+0.85%) |
Aug 23, 2023 | 9.090 | 9.290 | 8.680 | 8.870 | 21,413 | +0.05(+0.53%) |
Aug 22, 2023 | 8.905 | 9.420 | 8.295 | 8.823 | 25,907 | +0.00(+0.03%) |
Aug 21, 2023 | 9.990 | 9.990 | 8.565 | 8.820 | 28,847 | -1.20(-11.98%) |
Aug 18, 2023 | 7.620 | 10.15 | 7.350 | 10.02 | 113,109 | +2.14(+27.22%) |
Aug 17, 2023 | 7.760 | 8.200 | 7.720 | 7.876 | 20,784 | -0.62(-7.34%) |
Aug 16, 2023 | 8.400 | 8.950 | 7.150 | 8.500 | 87,547 | +0.37(+4.55%) |
Aug 15, 2023 | 8.370 | 8.510 | 8.110 | 8.130 | 13,003 | -0.35(-4.13%) |
Aug 14, 2023 | 8.560 | 8.856 | 8.110 | 8.480 | 28,160 | +0.37(+4.56%) |
Aug 11, 2023 | 9.050 | 9.110 | 8.100 | 8.110 | 41,546 | -0.89(-9.89%) |
Aug 10, 2023 | 8.000 | 9.180 | 7.570 | 9.000 | 147,504 | +1.32(+17.19%) |
Aug 09, 2023 | 7.050 | 7.950 | 6.965 | 7.680 | 60,996 | +0.63(+8.93%) |
Aug 08, 2023 | 6.480 | 7.070 | 6.454 | 7.050 | 40,001 | +0.62(+9.73%) |
Aug 07, 2023 | 5.950 | 6.700 | 5.950 | 6.425 | 47,400 | +0.47(+7.98%) |
Aug 04, 2023 | 5.900 | 6.000 | 5.500 | 5.950 | 16,939 | +0.20(+3.48%) |
Aug 03, 2023 | 5.890 | 5.900 | 5.490 | 5.750 | 22,956 | +0.09(+1.59%) |
Aug 02, 2023 | 5.590 | 6.160 | 5.260 | 5.660 | 36,873 | +0.17(+3.10%) |
Aug 01, 2023 | 5.400 | 5.560 | 5.400 | 5.490 | 13,622 | +0.10(+1.86%) |
Jul 31, 2023 | 5.400 | 5.600 | 5.313 | 5.390 | 10,218 | +0.13(+2.47%) |
Jul 28, 2023 | 5.350 | 5.470 | 5.244 | 5.260 | 4,166 | -0.07(-1.31%) |
Jul 27, 2023 | 5.400 | 5.660 | 5.200 | 5.330 | 20,690 | +0.00(+0.00%) |
Jul 26, 2023 | 4.750 | 5.330 | 4.730 | 5.330 | 52,198 | +0.70(+15.12%) |
Jul 25, 2023 | 4.580 | 4.740 | 4.510 | 4.630 | 6,513 | +0.17(+3.93%) |
Jul 24, 2023 | 4.550 | 4.670 | 4.420 | 4.455 | 11,914 | -0.10(-2.30%) |
Jul 21, 2023 | 4.700 | 4.700 | 4.380 | 4.560 | 8,605 | +0.23(+5.31%) |
Jul 20, 2023 | 4.290 | 4.440 | 4.290 | 4.330 | 4,504 | +0.04(+0.93%) |
Jul 19, 2023 | 4.200 | 4.690 | 4.153 | 4.290 | 51,096 | +0.09(+2.14%) |
Jul 18, 2023 | 4.100 | 4.200 | 4.040 | 4.200 | 6,215 | +0.06(+1.45%) |
Jul 17, 2023 | 4.140 | 4.140 | 4.040 | 4.140 | 11,548 | +0.11(+2.73%) |
Jul 14, 2023 | 4.010 | 4.140 | 3.964 | 4.030 | 3,970 | -0.07(-1.71%) |
Jul 13, 2023 | 4.120 | 4.120 | 3.998 | 4.100 | 10,264 | +0.04(+0.99%) |
Jul 12, 2023 | 4.080 | 4.090 | 3.870 | 4.060 | 14,728 | +0.09(+2.26%) |
Jul 11, 2023 | 4.100 | 4.100 | 3.960 | 3.970 | 5,593 | -0.04(-1.00%) |
Jul 10, 2023 | 4.190 | 4.190 | 3.975 | 4.010 | 15,922 | -0.04(-0.99%) |
Jul 07, 2023 | 4.050 | 4.120 | 3.986 | 4.050 | 16,134 | +0.09(+2.19%) |
Jul 06, 2023 | 4.060 | 4.060 | 3.950 | 3.963 | 5,383 | -0.12(-2.85%) |
Jul 05, 2023 | 4.147 | 4.147 | 3.953 | 4.079 | 9,323 | -0.00(-0.08%) |
Jul 03, 2023 | 4.080 | 4.210 | 4.000 | 4.083 | 8,344 | +0.03(+0.81%) |
Jun 30, 2023 | 4.090 | 4.100 | 3.900 | 4.050 | 18,092 | +0.02(+0.50%) |
Jun 29, 2023 | 4.110 | 4.197 | 4.010 | 4.030 | 79,515 | -0.07(-1.71%) |
Jun 28, 2023 | 4.060 | 4.140 | 4.020 | 4.100 | 12,677 | -0.02(-0.49%) |
Jun 27, 2023 | 3.990 | 4.160 | 3.960 | 4.120 | 19,261 | +0.12(+3.00%) |
Jun 26, 2023 | 4.100 | 4.100 | 3.945 | 4.000 | 11,210 | -0.05(-1.23%) |
Jun 23, 2023 | 4.020 | 4.150 | 3.900 | 4.050 | 38,139 | +0.00(+0.00%) |
Jun 22, 2023 | 4.100 | 4.147 | 3.900 | 4.050 | 21,901 | -0.15(-3.57%) |
Jun 21, 2023 | 4.220 | 4.220 | 3.990 | 4.200 | 33,472 | +0.01(+0.24%) |
Jun 20, 2023 | 4.150 | 4.370 | 3.909 | 4.190 | 119,237 | -0.55(-11.60%) |
Jun 16, 2023 | 4.740 | 5.320 | 4.230 | 4.740 | 222,596 | +0.23(+5.10%) |
Jun 15, 2023 | 4.350 | 4.640 | 4.000 | 4.510 | 136,150 | -0.13(-2.80%) |
Jun 14, 2023 | 4.660 | 5.100 | 4.410 | 4.640 | 233,020 | +0.06(+1.31%) |
Jun 13, 2023 | 3.980 | 4.990 | 3.820 | 4.580 | 1,125,545 | +1.23(+36.72%) |
Jun 12, 2023 | 3.610 | 3.605 | 3.350 | 3.350 | 44,729 | -0.10(-2.90%) |
Jun 09, 2023 | 3.740 | 3.740 | 3.290 | 3.450 | 95,382 | -0.29(-7.75%) |
Jun 08, 2023 | 4.360 | 4.890 | 3.690 | 3.740 | 113,965 | -0.77(-17.07%) |
Jun 07, 2023 | 4.370 | 4.750 | 4.330 | 4.510 | 18,257 | +0.07(+1.69%) |
Jun 06, 2023 | 4.670 | 4.678 | 4.420 | 4.435 | 7,212 | -0.12(-2.53%) |
Jun 05, 2023 | 4.730 | 4.768 | 4.410 | 4.550 | 21,415 | +0.07(+1.56%) |
Jun 02, 2023 | 4.800 | 4.810 | 4.260 | 4.480 | 25,763 | +0.02(+0.53%) |
Jun 01, 2023 | 4.590 | 4.710 | 4.210 | 4.456 | 15,417 | -0.14(-3.12%) |
May 31, 2023 | 4.975 | 4.990 | 4.600 | 4.600 | 20,773 | -0.18(-3.77%) |
May 30, 2023 | 4.595 | 4.800 | 4.545 | 4.780 | 7,202 | +0.20(+4.37%) |
May 26, 2023 | 5.090 | 5.170 | 4.480 | 4.580 | 14,014 | -0.42(-8.49%) |
May 25, 2023 | 5.200 | 5.200 | 5.005 | 5.005 | 1,787 | -0.19(-3.75%) |
May 24, 2023 | 5.180 | 5.240 | 5.032 | 5.200 | 16,570 | -0.05(-0.95%) |
May 23, 2023 | 5.180 | 5.340 | 5.180 | 5.250 | 7,521 | +0.07(+1.35%) |
May 22, 2023 | 5.310 | 5.530 | 5.180 | 5.180 | 12,595 | -0.49(-8.64%) |
May 19, 2023 | 6.550 | 6.611 | 5.630 | 5.670 | 7,514 | -1.03(-15.37%) |
May 18, 2023 | 6.791 | 6.819 | 6.550 | 6.700 | 3,535 | -0.06(-0.89%) |
May 17, 2023 | 6.730 | 7.287 | 6.690 | 6.760 | 11,729 | -0.56(-7.65%) |
May 16, 2023 | 7.200 | 7.610 | 7.200 | 7.320 | 32,831 | +0.16(+2.16%) |
May 15, 2023 | 6.901 | 7.360 | 6.901 | 7.165 | 9,696 | +0.17(+2.36%) |
May 12, 2023 | 6.989 | 7.000 | 6.975 | 7.000 | 1,142 | +0.01(+0.14%) |
May 11, 2023 | 6.830 | 6.990 | 6.830 | 6.990 | 1,094 | +0.02(+0.29%) |
May 10, 2023 | 6.865 | 6.980 | 6.865 | 6.970 | 1,579 | +0.17(+2.50%) |
May 09, 2023 | 6.860 | 6.940 | 6.700 | 6.800 | 3,844 | +0.31(+4.83%) |
May 08, 2023 | 6.360 | 6.980 | 6.360 | 6.487 | 1,632 | +0.33(+5.31%) |
May 05, 2023 | 6.410 | 6.485 | 6.160 | 6.160 | 4,757 | -0.34(-5.23%) |
May 04, 2023 | 6.900 | 6.915 | 6.500 | 6.500 | 5,473 | -0.46(-6.61%) |
May 03, 2023 | 6.880 | 7.000 | 6.790 | 6.960 | 4,301 | +0.41(+6.26%) |
May 02, 2023 | 6.647 | 6.875 | 6.550 | 6.550 | 5,050 | -0.23(-3.39%) |