Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.580 | 5.635 | 5.220 | 5.260 | 18,608,808 | -0.53(-9.15%) |
May 16, 2024 | 4.800 | 5.800 | 4.640 | 5.790 | 35,538,156 | +0.63(+12.21%) |
May 15, 2024 | 4.910 | 5.180 | 4.770 | 5.160 | 22,335,588 | +0.32(+6.61%) |
May 14, 2024 | 5.070 | 5.110 | 4.785 | 4.840 | 15,859,122 | -0.30(-5.84%) |
May 13, 2024 | 5.000 | 5.240 | 4.990 | 5.140 | 11,100,596 | +0.25(+5.11%) |
May 10, 2024 | 5.000 | 5.030 | 4.820 | 4.890 | 6,256,479 | -0.04(-0.91%) |
May 09, 2024 | 5.000 | 5.155 | 4.920 | 4.935 | 8,011,936 | +0.02(+0.51%) |
May 08, 2024 | 4.890 | 4.970 | 4.840 | 4.910 | 6,147,844 | -0.11(-2.19%) |
May 07, 2024 | 5.040 | 5.085 | 4.970 | 5.020 | 10,263,573 | -0.12(-2.33%) |
May 06, 2024 | 5.080 | 5.170 | 5.040 | 5.140 | 7,437,757 | +0.06(+1.18%) |
May 03, 2024 | 5.140 | 5.170 | 5.020 | 5.080 | 12,902,486 | -0.01(-0.20%) |
May 02, 2024 | 5.200 | 5.290 | 5.010 | 5.090 | 11,097,228 | +0.09(+1.80%) |
May 01, 2024 | 4.820 | 5.099 | 4.811 | 5.000 | 9,161,879 | +0.15(+3.09%) |
Apr 30, 2024 | 4.950 | 4.980 | 4.810 | 4.850 | 5,699,061 | -0.22(-4.34%) |
Apr 29, 2024 | 4.990 | 5.070 | 4.930 | 5.070 | 6,307,437 | +0.08(+1.60%) |
Apr 26, 2024 | 4.950 | 5.095 | 4.890 | 4.990 | 10,288,609 | +0.17(+3.53%) |
Apr 25, 2024 | 4.720 | 4.840 | 4.640 | 4.820 | 6,503,105 | +0.00(+0.00%) |
Apr 24, 2024 | 4.660 | 4.820 | 4.620 | 4.820 | 9,226,146 | +0.24(+5.24%) |
Apr 23, 2024 | 4.310 | 4.620 | 4.310 | 4.580 | 9,471,349 | +0.28(+6.51%) |
Apr 22, 2024 | 4.060 | 4.350 | 4.040 | 4.300 | 8,134,930 | +0.21(+5.13%) |
Apr 19, 2024 | 4.100 | 4.150 | 4.045 | 4.090 | 5,884,528 | -0.11(-2.62%) |
Apr 18, 2024 | 4.230 | 4.240 | 4.150 | 4.200 | 4,181,073 | +0.03(+0.72%) |
Apr 17, 2024 | 4.120 | 4.215 | 4.035 | 4.170 | 6,654,929 | +0.07(+1.71%) |
Apr 16, 2024 | 4.030 | 4.130 | 3.950 | 4.100 | 7,366,373 | +0.01(+0.24%) |
Apr 15, 2024 | 4.060 | 4.310 | 4.060 | 4.090 | 8,136,563 | -0.03(-0.73%) |
Apr 12, 2024 | 4.340 | 4.340 | 4.080 | 4.120 | 7,516,349 | -0.28(-6.36%) |
Apr 11, 2024 | 4.390 | 4.450 | 4.290 | 4.400 | 4,607,491 | -0.04(-0.90%) |
Apr 10, 2024 | 4.440 | 4.490 | 4.400 | 4.440 | 3,415,473 | -0.04(-0.89%) |
Apr 09, 2024 | 4.320 | 4.510 | 4.300 | 4.480 | 5,803,515 | +0.16(+3.70%) |
Apr 08, 2024 | 4.430 | 4.580 | 4.280 | 4.320 | 10,442,244 | -0.17(-3.79%) |
Apr 05, 2024 | 4.300 | 4.505 | 4.230 | 4.490 | 7,280,634 | +0.19(+4.42%) |
Apr 04, 2024 | 4.320 | 4.350 | 4.205 | 4.300 | 5,822,877 | -0.01(-0.23%) |
Apr 03, 2024 | 4.300 | 4.350 | 4.230 | 4.310 | 6,059,222 | -0.06(-1.37%) |
Apr 02, 2024 | 4.290 | 4.390 | 4.210 | 4.370 | 6,904,738 | +0.08(+1.86%) |
Apr 01, 2024 | 4.310 | 4.370 | 4.270 | 4.290 | 6,557,873 | +0.06(+1.42%) |
Mar 28, 2024 | 4.040 | 4.215 | 4.210 | 4.230 | 8,126,603 | +0.20(+4.96%) |
Mar 27, 2024 | 4.050 | 4.050 | 3.980 | 4.030 | 5,934,642 | -0.01(-0.25%) |
Mar 26, 2024 | 4.050 | 4.110 | 4.000 | 4.040 | 5,179,101 | -0.02(-0.49%) |
Mar 25, 2024 | 4.070 | 4.080 | 4.015 | 4.060 | 3,142,106 | +0.02(+0.50%) |
Mar 22, 2024 | 4.040 | 4.145 | 3.960 | 4.040 | 7,511,291 | -0.03(-0.74%) |
Mar 21, 2024 | 4.110 | 4.220 | 4.070 | 4.070 | 4,995,677 | -0.09(-2.16%) |
Mar 20, 2024 | 4.000 | 4.160 | 3.995 | 4.160 | 6,772,789 | +0.21(+5.32%) |
Mar 19, 2024 | 3.900 | 3.990 | 3.850 | 3.950 | 5,448,635 | -0.03(-0.75%) |
Mar 18, 2024 | 4.090 | 4.090 | 3.940 | 3.980 | 5,454,247 | -0.02(-0.50%) |
Mar 15, 2024 | 4.000 | 4.050 | 3.965 | 4.000 | 5,122,802 | +0.00(+0.00%) |
Mar 14, 2024 | 4.110 | 4.110 | 3.960 | 4.000 | 6,799,420 | -0.16(-3.85%) |
Mar 13, 2024 | 4.260 | 4.360 | 4.150 | 4.160 | 6,970,930 | -0.14(-3.26%) |
Mar 12, 2024 | 4.140 | 4.340 | 4.105 | 4.300 | 10,807,463 | +0.23(+5.65%) |
Mar 11, 2024 | 4.050 | 4.175 | 4.020 | 4.070 | 7,397,750 | +0.13(+3.30%) |
Mar 08, 2024 | 3.800 | 3.990 | 3.780 | 3.940 | 10,376,742 | +0.17(+4.51%) |
Mar 07, 2024 | 3.670 | 3.790 | 3.650 | 3.770 | 5,926,877 | +0.04(+0.94%) |
Mar 06, 2024 | 3.570 | 3.758 | 3.570 | 3.735 | 10,994,586 | +0.28(+8.26%) |
Mar 05, 2024 | 3.580 | 3.600 | 3.400 | 3.450 | 14,673,827 | -0.19(-5.22%) |
Mar 04, 2024 | 3.820 | 3.820 | 3.600 | 3.640 | 11,763,180 | -0.18(-4.71%) |
Mar 01, 2024 | 3.780 | 3.856 | 3.750 | 3.820 | 9,617,819 | +0.13(+3.52%) |
Feb 29, 2024 | 3.700 | 3.905 | 3.620 | 3.690 | 17,188,696 | +0.02(+0.54%) |
Feb 28, 2024 | 3.890 | 3.950 | 3.570 | 3.670 | 21,195,956 | +0.00(+0.00%) |
Feb 27, 2024 | 3.620 | 3.720 | 3.550 | 3.670 | 12,184,105 | +0.16(+4.56%) |
Feb 26, 2024 | 3.520 | 3.520 | 3.455 | 3.510 | 6,350,548 | +0.00(+0.00%) |
Feb 23, 2024 | 3.570 | 3.630 | 3.450 | 3.510 | 8,805,192 | -0.10(-2.77%) |
Feb 22, 2024 | 3.610 | 3.650 | 3.500 | 3.610 | 8,872,807 | -0.01(-0.28%) |
Feb 21, 2024 | 3.650 | 3.670 | 3.590 | 3.620 | 5,819,154 | +0.03(+0.84%) |
Feb 20, 2024 | 3.550 | 3.640 | 3.530 | 3.590 | 6,590,767 | +0.00(+0.00%) |
Feb 16, 2024 | 3.690 | 3.760 | 3.590 | 3.590 | 5,024,215 | +0.00(+0.00%) |
Feb 15, 2024 | 3.530 | 3.600 | 3.515 | 3.590 | 5,905,688 | +0.09(+2.57%) |
Feb 14, 2024 | 3.370 | 3.520 | 3.360 | 3.500 | 6,897,909 | +0.23(+7.03%) |
Feb 13, 2024 | 3.410 | 3.460 | 3.250 | 3.270 | 7,993,571 | -0.22(-6.30%) |
Feb 12, 2024 | 3.400 | 3.540 | 3.400 | 3.490 | 5,308,664 | +0.10(+2.95%) |
Feb 09, 2024 | 3.380 | 3.410 | 3.280 | 3.390 | 3,825,833 | +0.02(+0.59%) |
Feb 08, 2024 | 3.460 | 3.470 | 3.350 | 3.370 | 6,036,623 | -0.07(-2.03%) |
Feb 07, 2024 | 3.490 | 3.540 | 3.360 | 3.440 | 9,576,117 | -0.12(-3.37%) |
Feb 06, 2024 | 3.350 | 3.630 | 3.340 | 3.560 | 15,577,293 | +0.39(+12.30%) |
Feb 05, 2024 | 3.230 | 3.230 | 3.060 | 3.170 | 12,112,175 | -0.10(-3.06%) |
Feb 02, 2024 | 3.220 | 3.280 | 3.170 | 3.270 | 6,858,518 | -0.02(-0.61%) |
Feb 01, 2024 | 3.410 | 3.410 | 3.220 | 3.290 | 6,833,703 | -0.06(-1.79%) |
Jan 31, 2024 | 3.340 | 3.460 | 3.310 | 3.350 | 7,941,815 | -0.01(-0.30%) |
Jan 30, 2024 | 3.400 | 3.400 | 3.330 | 3.360 | 6,136,194 | -0.10(-2.89%) |
Jan 29, 2024 | 3.560 | 3.575 | 3.420 | 3.460 | 7,360,455 | -0.07(-1.98%) |
Jan 26, 2024 | 3.510 | 3.609 | 3.470 | 3.530 | 6,891,156 | -0.05(-1.40%) |
Jan 25, 2024 | 3.670 | 3.710 | 3.550 | 3.580 | 9,142,128 | -0.09(-2.45%) |
Jan 24, 2024 | 3.880 | 3.920 | 3.630 | 3.670 | 14,190,128 | -0.02(-0.54%) |
Jan 23, 2024 | 3.790 | 3.950 | 3.670 | 3.690 | 14,459,408 | +0.05(+1.37%) |
Jan 22, 2024 | 3.520 | 3.710 | 3.435 | 3.640 | 14,882,530 | -0.02(-0.55%) |
Jan 19, 2024 | 3.670 | 3.720 | 3.515 | 3.660 | 19,287,946 | -0.08(-2.14%) |
Jan 18, 2024 | 4.060 | 4.125 | 3.620 | 3.740 | 23,846,740 | -0.27(-6.73%) |
Jan 17, 2024 | 4.040 | 4.075 | 3.950 | 4.010 | 9,852,391 | -0.16(-3.84%) |
Jan 16, 2024 | 4.400 | 4.400 | 4.110 | 4.170 | 11,653,747 | -0.29(-6.50%) |
Jan 12, 2024 | 4.420 | 4.600 | 4.420 | 4.460 | 5,526,446 | -0.03(-0.67%) |
Jan 11, 2024 | 4.450 | 4.530 | 4.360 | 4.490 | 7,304,215 | +0.08(+1.81%) |
Jan 10, 2024 | 4.470 | 4.550 | 4.400 | 4.410 | 7,635,846 | -0.07(-1.56%) |
Jan 09, 2024 | 4.500 | 4.555 | 4.425 | 4.480 | 6,927,011 | -0.07(-1.54%) |
Jan 08, 2024 | 4.600 | 4.600 | 4.450 | 4.550 | 9,705,792 | -0.14(-2.99%) |
Jan 05, 2024 | 4.720 | 4.840 | 4.660 | 4.690 | 5,424,805 | -0.05(-1.05%) |
Jan 04, 2024 | 4.740 | 4.840 | 4.720 | 4.740 | 4,375,824 | -0.05(-1.04%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.720 | 4.790 | 7,225,621 | -0.01(-0.21%) |
Jan 02, 2024 | 4.760 | 4.890 | 4.700 | 4.800 | 5,896,415 | -0.08(-1.64%) |
Dec 29, 2023 | 4.800 | 5.020 | 4.780 | 4.880 | 9,112,646 | +0.08(+1.67%) |
Dec 28, 2023 | 4.810 | 4.940 | 4.790 | 4.800 | 6,437,036 | +0.08(+1.69%) |
Dec 27, 2023 | 4.700 | 4.770 | 4.671 | 4.720 | 3,435,255 | +0.01(+0.21%) |
Dec 26, 2023 | 4.670 | 4.775 | 4.660 | 4.710 | 5,794,216 | +0.04(+0.86%) |
Dec 22, 2023 | 4.620 | 4.690 | 4.555 | 4.670 | 7,645,050 | -0.06(-1.27%) |
Dec 21, 2023 | 4.730 | 4.770 | 4.650 | 4.730 | 8,240,192 | +0.12(+2.60%) |
Dec 20, 2023 | 4.600 | 4.770 | 4.580 | 4.610 | 7,427,010 | -0.09(-1.91%) |
Dec 19, 2023 | 4.610 | 4.750 | 4.560 | 4.700 | 5,909,708 | +0.07(+1.51%) |
Dec 18, 2023 | 4.610 | 4.680 | 4.535 | 4.630 | 8,163,248 | -0.05(-1.07%) |
Dec 15, 2023 | 4.750 | 4.800 | 4.660 | 4.680 | 6,702,413 | +0.02(+0.43%) |
Dec 14, 2023 | 4.650 | 4.780 | 4.630 | 4.660 | 6,824,663 | +0.02(+0.43%) |
Dec 13, 2023 | 4.620 | 4.650 | 4.450 | 4.640 | 7,150,610 | +0.00(+0.00%) |
Dec 12, 2023 | 4.590 | 4.690 | 4.570 | 4.640 | 6,362,086 | +0.07(+1.53%) |
Dec 11, 2023 | 4.640 | 4.640 | 4.495 | 4.570 | 6,795,281 | +0.01(+0.22%) |
Dec 08, 2023 | 4.610 | 4.620 | 4.485 | 4.560 | 7,889,402 | -0.04(-0.87%) |
Dec 07, 2023 | 4.550 | 4.750 | 4.520 | 4.600 | 11,164,278 | +0.18(+4.07%) |
Dec 06, 2023 | 4.500 | 4.650 | 4.420 | 4.420 | 7,578,296 | +0.01(+0.23%) |
Dec 05, 2023 | 4.410 | 4.500 | 4.330 | 4.410 | 7,633,701 | -0.05(-1.12%) |
Dec 04, 2023 | 4.310 | 4.520 | 4.270 | 4.460 | 8,213,039 | +0.06(+1.36%) |
Dec 01, 2023 | 4.420 | 4.470 | 4.265 | 4.400 | 8,459,706 | -0.09(-2.00%) |
Nov 30, 2023 | 4.540 | 4.590 | 4.410 | 4.490 | 11,054,447 | +0.00(+0.00%) |
Nov 29, 2023 | 4.550 | 4.650 | 4.400 | 4.490 | 9,594,543 | -0.15(-3.23%) |
Nov 28, 2023 | 4.660 | 4.730 | 4.560 | 4.640 | 8,837,278 | -0.05(-1.07%) |
Nov 27, 2023 | 4.860 | 4.870 | 4.660 | 4.690 | 8,308,156 | -0.06(-1.26%) |
Nov 24, 2023 | 4.690 | 4.810 | 4.650 | 4.750 | 4,749,940 | +0.00(+0.00%) |
Nov 22, 2023 | 4.820 | 4.880 | 4.650 | 4.750 | 8,883,439 | +0.00(+0.00%) |
Nov 21, 2023 | 4.660 | 4.870 | 4.600 | 4.750 | 26,146,824 | -0.48(-9.18%) |
Nov 20, 2023 | 5.190 | 5.360 | 5.050 | 5.230 | 15,693,507 | +0.15(+2.95%) |
Nov 17, 2023 | 5.030 | 5.155 | 4.945 | 5.080 | 6,889,481 | +0.05(+0.99%) |
Nov 16, 2023 | 5.080 | 5.102 | 4.850 | 5.030 | 10,598,717 | -0.22(-4.19%) |
Nov 15, 2023 | 5.100 | 5.460 | 5.090 | 5.250 | 12,503,155 | +0.27(+5.42%) |
Nov 14, 2023 | 5.000 | 5.030 | 4.900 | 4.980 | 8,806,352 | +0.10(+2.05%) |
Nov 13, 2023 | 4.900 | 5.000 | 4.850 | 4.880 | 3,534,423 | +0.05(+1.04%) |
Nov 10, 2023 | 4.800 | 4.830 | 4.735 | 4.830 | 4,095,421 | -0.02(-0.41%) |
Nov 09, 2023 | 5.010 | 5.020 | 4.805 | 4.850 | 7,227,409 | -0.12(-2.41%) |
Nov 08, 2023 | 4.960 | 5.040 | 4.920 | 4.970 | 6,991,562 | +0.01(+0.20%) |
Nov 07, 2023 | 5.030 | 5.140 | 4.910 | 4.960 | 10,685,324 | +0.04(+0.81%) |
Nov 06, 2023 | 5.140 | 5.219 | 4.860 | 4.920 | 7,621,103 | -0.07(-1.40%) |
Nov 03, 2023 | 4.980 | 5.100 | 4.940 | 4.990 | 9,985,794 | +0.17(+3.53%) |
Nov 02, 2023 | 4.780 | 4.900 | 4.733 | 4.820 | 7,201,511 | +0.16(+3.43%) |
Nov 01, 2023 | 4.600 | 4.680 | 4.510 | 4.660 | 4,519,081 | +0.00(+0.00%) |
Oct 31, 2023 | 4.780 | 4.820 | 4.530 | 4.660 | 8,345,227 | -0.16(-3.32%) |
Oct 30, 2023 | 5.010 | 5.050 | 4.750 | 4.820 | 6,234,821 | +0.02(+0.42%) |
Oct 27, 2023 | 4.830 | 5.015 | 4.790 | 4.800 | 10,724,998 | +0.11(+2.35%) |
Oct 26, 2023 | 4.690 | 4.800 | 4.630 | 4.690 | 6,504,814 | +0.05(+1.08%) |
Oct 25, 2023 | 4.730 | 4.830 | 4.600 | 4.640 | 6,119,327 | -0.15(-3.13%) |
Oct 24, 2023 | 4.550 | 5.030 | 4.550 | 4.790 | 12,460,492 | +0.24(+5.27%) |
Oct 23, 2023 | 4.520 | 4.570 | 4.390 | 4.550 | 4,613,692 | -0.05(-1.09%) |
Oct 20, 2023 | 4.490 | 4.670 | 4.430 | 4.600 | 10,346,204 | +0.10(+2.22%) |
Oct 19, 2023 | 4.520 | 4.565 | 4.460 | 4.500 | 5,125,435 | -0.08(-1.75%) |
Oct 18, 2023 | 4.630 | 4.760 | 4.510 | 4.580 | 8,185,378 | -0.07(-1.51%) |
Oct 17, 2023 | 4.690 | 4.790 | 4.635 | 4.650 | 8,877,732 | -0.12(-2.52%) |
Oct 16, 2023 | 4.730 | 4.845 | 4.570 | 4.770 | 4,092,103 | -0.03(-0.63%) |
Oct 13, 2023 | 4.690 | 4.820 | 4.625 | 4.800 | 5,274,501 | +0.05(+1.05%) |
Oct 12, 2023 | 5.010 | 5.080 | 4.665 | 4.750 | 6,272,180 | -0.24(-4.81%) |
Oct 11, 2023 | 5.000 | 5.180 | 4.950 | 4.990 | 8,538,301 | +0.05(+1.01%) |
Oct 10, 2023 | 4.750 | 5.040 | 4.750 | 4.940 | 8,918,178 | +0.23(+4.88%) |
Oct 09, 2023 | 4.700 | 4.750 | 4.620 | 4.710 | 3,688,170 | -0.04(-0.84%) |
Oct 06, 2023 | 4.580 | 4.865 | 4.580 | 4.750 | 6,897,414 | +0.19(+4.17%) |
Oct 05, 2023 | 4.460 | 4.610 | 4.450 | 4.560 | 6,377,545 | +0.09(+2.01%) |
Oct 04, 2023 | 4.480 | 4.550 | 4.380 | 4.470 | 7,614,704 | -0.01(-0.22%) |
Oct 03, 2023 | 4.580 | 4.645 | 4.380 | 4.480 | 7,800,933 | -0.22(-4.68%) |
Oct 02, 2023 | 4.710 | 4.750 | 4.650 | 4.700 | 3,264,641 | -0.04(-0.84%) |
Sep 29, 2023 | 4.790 | 4.850 | 4.710 | 4.740 | 3,718,745 | +0.10(+2.16%) |
Sep 28, 2023 | 4.670 | 4.710 | 4.595 | 4.640 | 5,534,143 | -0.11(-2.32%) |
Sep 27, 2023 | 4.860 | 4.880 | 4.665 | 4.750 | 5,677,319 | -0.05(-1.04%) |
Sep 26, 2023 | 4.670 | 4.949 | 4.670 | 4.800 | 7,492,353 | +0.01(+0.21%) |
Sep 25, 2023 | 4.600 | 4.790 | 4.745 | 4.790 | 5,144,041 | +0.03(+0.63%) |
Sep 22, 2023 | 4.845 | 4.960 | 4.755 | 4.760 | 4,694,306 | +0.13(+2.81%) |
Sep 21, 2023 | 4.540 | 4.680 | 4.500 | 4.630 | 6,412,424 | -0.04(-0.86%) |
Sep 20, 2023 | 4.700 | 4.850 | 4.670 | 4.670 | 6,493,299 | -0.13(-2.71%) |
Sep 19, 2023 | 4.770 | 4.820 | 4.650 | 4.800 | 5,345,903 | +0.01(+0.21%) |
Sep 18, 2023 | 4.740 | 4.850 | 4.610 | 4.790 | 7,093,868 | +0.04(+0.84%) |
Sep 15, 2023 | 4.780 | 4.810 | 4.680 | 4.750 | 3,841,170 | -0.01(-0.21%) |
Sep 14, 2023 | 4.640 | 4.860 | 4.620 | 4.760 | 6,483,837 | +0.16(+3.48%) |
Sep 13, 2023 | 4.590 | 4.710 | 4.495 | 4.600 | 9,855,561 | -0.01(-0.22%) |
Sep 12, 2023 | 4.720 | 4.790 | 4.575 | 4.610 | 8,932,293 | -0.08(-1.71%) |
Sep 11, 2023 | 4.740 | 4.790 | 4.640 | 4.690 | 5,445,443 | +0.06(+1.30%) |
Sep 08, 2023 | 4.780 | 4.780 | 4.560 | 4.630 | 6,373,190 | -0.13(-2.73%) |
Sep 07, 2023 | 4.740 | 4.760 | 4.600 | 4.760 | 6,182,324 | -0.14(-2.86%) |
Sep 06, 2023 | 4.980 | 5.050 | 4.880 | 4.900 | 3,826,465 | -0.05(-1.01%) |
Sep 05, 2023 | 5.080 | 5.180 | 4.920 | 4.950 | 6,206,872 | -0.16(-3.13%) |
Sep 01, 2023 | 5.090 | 5.500 | 5.090 | 5.110 | 11,555,507 | +0.07(+1.39%) |
Aug 31, 2023 | 4.910 | 5.090 | 4.900 | 5.040 | 8,021,089 | +0.07(+1.41%) |
Aug 30, 2023 | 4.900 | 5.020 | 4.840 | 4.970 | 5,021,941 | +0.03(+0.61%) |
Aug 29, 2023 | 4.950 | 5.180 | 4.870 | 4.940 | 12,403,005 | +0.14(+2.92%) |
Aug 28, 2023 | 4.640 | 4.845 | 4.630 | 4.800 | 8,717,317 | +0.17(+3.67%) |
Aug 25, 2023 | 4.750 | 4.750 | 4.530 | 4.630 | 8,927,864 | -0.09(-1.91%) |
Aug 24, 2023 | 4.760 | 4.860 | 4.660 | 4.720 | 14,442,045 | +0.03(+0.64%) |
Aug 23, 2023 | 4.940 | 4.940 | 4.480 | 4.690 | 23,354,040 | -0.20(-4.09%) |
Aug 22, 2023 | 5.230 | 5.240 | 4.750 | 4.890 | 17,252,628 | -0.31(-5.96%) |
Aug 21, 2023 | 5.140 | 5.250 | 5.050 | 5.200 | 9,183,386 | -0.04(-0.76%) |
Aug 18, 2023 | 5.380 | 5.480 | 5.170 | 5.240 | 10,943,307 | -0.30(-5.42%) |
Aug 17, 2023 | 5.680 | 5.680 | 5.505 | 5.540 | 6,759,793 | +0.04(+0.73%) |
Aug 16, 2023 | 5.510 | 5.570 | 5.410 | 5.500 | 7,543,993 | -0.13(-2.31%) |
Aug 15, 2023 | 5.660 | 5.710 | 5.530 | 5.630 | 7,105,211 | -0.12(-2.09%) |
Aug 14, 2023 | 5.780 | 5.780 | 5.500 | 5.750 | 5,157,561 | -0.08(-1.37%) |
Aug 11, 2023 | 5.830 | 5.895 | 5.740 | 5.830 | 5,442,829 | -0.14(-2.35%) |
Aug 10, 2023 | 6.140 | 6.470 | 5.950 | 5.970 | 13,683,660 | +0.01(+0.17%) |
Aug 09, 2023 | 6.070 | 6.145 | 5.880 | 5.960 | 5,293,168 | +0.02(+0.34%) |
Aug 08, 2023 | 5.780 | 5.970 | 5.720 | 5.940 | 5,287,498 | -0.08(-1.33%) |
Aug 07, 2023 | 5.980 | 6.040 | 5.840 | 6.020 | 5,220,245 | +0.00(+0.00%) |
Aug 04, 2023 | 6.200 | 6.280 | 6.020 | 6.020 | 6,694,002 | -0.11(-1.79%) |
Aug 03, 2023 | 5.990 | 6.270 | 5.910 | 6.130 | 10,433,310 | +0.37(+6.42%) |
Aug 02, 2023 | 5.890 | 5.950 | 5.650 | 5.760 | 10,799,513 | -0.36(-5.88%) |
Aug 01, 2023 | 6.170 | 6.360 | 6.030 | 6.120 | 10,417,156 | -0.22(-3.47%) |
Jul 31, 2023 | 6.170 | 6.395 | 6.090 | 6.340 | 13,136,294 | +0.02(+0.32%) |
Jul 28, 2023 | 5.850 | 6.370 | 5.845 | 6.320 | 26,298,084 | +0.74(+13.26%) |
Jul 27, 2023 | 5.520 | 5.690 | 5.290 | 5.580 | 13,445,099 | +0.23(+4.30%) |
Jul 26, 2023 | 5.260 | 5.450 | 5.230 | 5.350 | 11,301,597 | +0.08(+1.52%) |
Jul 25, 2023 | 5.400 | 5.570 | 5.250 | 5.270 | 7,382,226 | -0.09(-1.68%) |
Jul 24, 2023 | 4.950 | 5.460 | 4.900 | 5.360 | 15,763,859 | +0.35(+6.99%) |
Jul 21, 2023 | 5.140 | 5.168 | 5.000 | 5.010 | 4,489,354 | -0.06(-1.18%) |
Jul 20, 2023 | 5.110 | 5.136 | 4.990 | 5.070 | 7,647,632 | -0.19(-3.61%) |
Jul 19, 2023 | 5.150 | 5.430 | 5.110 | 5.260 | 13,285,296 | +0.27(+5.41%) |
Jul 18, 2023 | 5.210 | 5.210 | 4.960 | 4.990 | 15,674,742 | -0.31(-5.85%) |
Jul 17, 2023 | 5.300 | 5.350 | 5.200 | 5.300 | 6,663,193 | -0.09(-1.67%) |
Jul 14, 2023 | 5.530 | 5.580 | 5.350 | 5.390 | 15,933,553 | -0.31(-5.44%) |
Jul 13, 2023 | 5.720 | 5.835 | 5.530 | 5.700 | 16,431,741 | +0.00(+0.00%) |
Jul 12, 2023 | 5.430 | 5.780 | 5.410 | 5.700 | 19,246,180 | +0.47(+8.99%) |
Jul 11, 2023 | 5.150 | 5.300 | 5.121 | 5.230 | 6,667,306 | +0.11(+2.15%) |
Jul 10, 2023 | 5.100 | 5.190 | 5.020 | 5.120 | 8,522,393 | -0.04(-0.78%) |
Jul 07, 2023 | 5.120 | 5.295 | 5.090 | 5.160 | 6,402,154 | +0.10(+1.98%) |
Jul 06, 2023 | 5.160 | 5.200 | 4.990 | 5.060 | 11,101,462 | -0.23(-4.35%) |
Jul 05, 2023 | 5.300 | 5.360 | 5.190 | 5.290 | 8,260,473 | -0.11(-2.04%) |
Jul 03, 2023 | 5.500 | 5.545 | 5.370 | 5.400 | 5,206,521 | +0.06(+1.12%) |
Jun 30, 2023 | 5.220 | 5.380 | 5.190 | 5.340 | 8,781,723 | +0.19(+3.69%) |
Jun 29, 2023 | 5.070 | 5.230 | 4.960 | 5.150 | 13,327,080 | -0.09(-1.72%) |
Jun 28, 2023 | 5.190 | 5.245 | 5.040 | 5.240 | 10,691,083 | -0.05(-0.95%) |
Jun 27, 2023 | 5.200 | 5.350 | 5.180 | 5.290 | 8,519,813 | +0.21(+4.13%) |
Jun 26, 2023 | 5.010 | 5.180 | 5.010 | 5.080 | 6,596,072 | +0.08(+1.60%) |
Jun 23, 2023 | 5.040 | 5.085 | 4.950 | 5.000 | 7,971,094 | -0.13(-2.53%) |
Jun 22, 2023 | 5.240 | 5.260 | 5.080 | 5.130 | 9,504,586 | -0.20(-3.75%) |
Jun 21, 2023 | 5.250 | 5.390 | 5.170 | 5.330 | 15,063,903 | +0.01(+0.19%) |
Jun 20, 2023 | 5.320 | 5.440 | 5.250 | 5.320 | 13,819,968 | -0.18(-3.27%) |
Jun 16, 2023 | 5.570 | 5.680 | 5.410 | 5.500 | 12,926,977 | +0.00(+0.00%) |
Jun 15, 2023 | 5.330 | 5.535 | 5.265 | 5.500 | 21,454,806 | +0.27(+5.16%) |
Jun 14, 2023 | 5.000 | 5.320 | 5.000 | 5.230 | 13,273,690 | +0.20(+3.98%) |
Jun 13, 2023 | 4.850 | 5.230 | 4.838 | 5.030 | 16,607,348 | +0.36(+7.71%) |
Jun 12, 2023 | 4.970 | 4.970 | 4.580 | 4.670 | 19,559,904 | -0.25(-5.08%) |
Jun 09, 2023 | 5.110 | 5.190 | 4.910 | 4.920 | 21,280,860 | -0.13(-2.57%) |
Jun 08, 2023 | 4.900 | 5.145 | 4.855 | 5.050 | 16,114,485 | +0.27(+5.65%) |
Jun 07, 2023 | 4.750 | 5.030 | 4.700 | 4.780 | 10,290,503 | +0.03(+0.63%) |
Jun 06, 2023 | 4.370 | 4.890 | 4.345 | 4.750 | 15,730,984 | +0.34(+7.71%) |
Jun 05, 2023 | 4.480 | 4.490 | 4.350 | 4.410 | 4,743,856 | -0.04(-0.90%) |
Jun 02, 2023 | 4.420 | 4.615 | 4.390 | 4.450 | 13,765,565 | +0.27(+6.46%) |