Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.530 | 6.530 | 6.220 | 6.280 | 56,837 | -0.17(-2.64%) |
Apr 29, 2024 | 6.650 | 6.650 | 6.430 | 6.450 | 39,744 | -0.20(-3.01%) |
Apr 26, 2024 | 6.490 | 6.680 | 6.480 | 6.650 | 27,141 | +0.29(+4.56%) |
Apr 25, 2024 | 6.400 | 6.520 | 6.347 | 6.360 | 11,971 | -0.10(-1.55%) |
Apr 24, 2024 | 6.380 | 6.590 | 6.320 | 6.460 | 53,072 | +0.14(+2.22%) |
Apr 23, 2024 | 6.340 | 6.440 | 6.280 | 6.320 | 48,013 | -0.07(-1.10%) |
Apr 22, 2024 | 6.490 | 6.490 | 6.270 | 6.390 | 31,860 | +0.03(+0.47%) |
Apr 19, 2024 | 6.410 | 6.490 | 6.340 | 6.360 | 21,234 | -0.09(-1.40%) |
Apr 18, 2024 | 6.480 | 6.480 | 6.345 | 6.450 | 24,964 | +0.08(+1.26%) |
Apr 17, 2024 | 6.400 | 6.490 | 6.270 | 6.370 | 30,454 | +0.01(+0.16%) |
Apr 16, 2024 | 6.420 | 6.420 | 6.110 | 6.360 | 41,903 | -0.08(-1.24%) |
Apr 15, 2024 | 6.470 | 6.490 | 6.320 | 6.440 | 52,913 | -0.02(-0.31%) |
Apr 12, 2024 | 6.550 | 6.610 | 6.350 | 6.460 | 50,560 | -0.22(-3.29%) |
Apr 11, 2024 | 6.740 | 6.740 | 6.560 | 6.680 | 31,318 | -0.02(-0.30%) |
Apr 10, 2024 | 6.780 | 6.790 | 6.530 | 6.700 | 23,403 | -0.04(-0.59%) |
Apr 09, 2024 | 6.610 | 6.740 | 6.600 | 6.740 | 29,847 | +0.04(+0.60%) |
Apr 08, 2024 | 6.710 | 6.710 | 6.500 | 6.700 | 57,348 | +0.15(+2.29%) |
Apr 05, 2024 | 6.350 | 6.580 | 6.320 | 6.550 | 31,117 | +0.16(+2.50%) |
Apr 04, 2024 | 6.680 | 6.779 | 6.110 | 6.390 | 228,798 | -0.39(-5.75%) |
Apr 03, 2024 | 6.720 | 6.880 | 6.420 | 6.780 | 59,701 | +0.02(+0.30%) |
Apr 02, 2024 | 7.000 | 7.000 | 6.330 | 6.760 | 172,646 | +0.00(+0.00%) |
Apr 01, 2024 | 6.660 | 7.020 | 6.600 | 6.760 | 81,639 | +0.24(+3.68%) |
Mar 28, 2024 | 6.920 | 6.990 | 6.000 | 6.520 | 176,122 | -0.38(-5.51%) |
Mar 27, 2024 | 7.500 | 7.500 | 6.840 | 6.900 | 172,683 | -0.50(-6.76%) |
Mar 26, 2024 | 7.320 | 7.500 | 7.290 | 7.400 | 85,406 | +0.03(+0.41%) |
Mar 25, 2024 | 7.500 | 7.500 | 7.250 | 7.370 | 56,445 | -0.03(-0.41%) |
Mar 22, 2024 | 7.400 | 7.500 | 7.290 | 7.400 | 58,568 | -0.08(-1.07%) |
Mar 21, 2024 | 7.130 | 7.570 | 7.120 | 7.480 | 117,597 | +0.35(+4.91%) |
Mar 20, 2024 | 7.200 | 7.300 | 7.040 | 7.130 | 91,019 | -0.04(-0.56%) |
Mar 19, 2024 | 7.100 | 7.190 | 7.000 | 7.170 | 57,859 | +0.09(+1.27%) |
Mar 18, 2024 | 6.800 | 7.212 | 6.650 | 7.080 | 133,189 | +0.35(+5.20%) |
Mar 15, 2024 | 6.900 | 6.959 | 6.500 | 6.730 | 49,448 | -0.14(-2.04%) |
Mar 14, 2024 | 7.000 | 7.000 | 6.650 | 6.870 | 114,294 | -0.05(-0.72%) |
Mar 13, 2024 | 6.500 | 7.035 | 6.475 | 6.920 | 232,007 | +0.54(+8.46%) |
Mar 12, 2024 | 6.300 | 6.570 | 6.170 | 6.380 | 66,321 | +0.18(+2.90%) |
Mar 11, 2024 | 6.490 | 6.500 | 6.030 | 6.200 | 75,314 | -0.21(-3.28%) |
Mar 08, 2024 | 6.280 | 6.550 | 6.255 | 6.410 | 77,470 | +0.21(+3.39%) |
Mar 07, 2024 | 6.240 | 6.579 | 6.190 | 6.200 | 150,615 | +0.03(+0.49%) |
Mar 06, 2024 | 5.900 | 6.200 | 5.710 | 6.170 | 113,312 | +0.47(+8.25%) |
Mar 05, 2024 | 5.650 | 5.890 | 5.625 | 5.700 | 57,637 | +0.09(+1.60%) |
Mar 04, 2024 | 5.930 | 5.976 | 5.600 | 5.610 | 51,543 | -0.37(-6.19%) |
Mar 01, 2024 | 5.710 | 6.020 | 5.650 | 5.980 | 124,504 | +0.28(+4.82%) |
Feb 29, 2024 | 5.590 | 5.750 | 5.500 | 5.705 | 41,535 | +0.24(+4.30%) |
Feb 28, 2024 | 5.470 | 5.600 | 5.450 | 5.470 | 45,228 | -0.06(-1.08%) |
Feb 27, 2024 | 5.620 | 5.760 | 5.490 | 5.530 | 25,263 | -0.08(-1.43%) |
Feb 26, 2024 | 5.430 | 5.730 | 5.430 | 5.610 | 64,432 | +0.09(+1.63%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.430 | 5.520 | 41,357 | +0.08(+1.47%) |
Feb 22, 2024 | 5.460 | 5.535 | 5.250 | 5.440 | 53,132 | -0.11(-1.98%) |
Feb 21, 2024 | 5.570 | 5.600 | 5.410 | 5.550 | 15,247 | +0.12(+2.12%) |
Feb 20, 2024 | 5.540 | 5.572 | 5.340 | 5.435 | 35,759 | -0.10(-1.72%) |
Feb 16, 2024 | 5.690 | 5.690 | 5.340 | 5.530 | 59,552 | -0.06(-1.07%) |
Feb 15, 2024 | 5.440 | 5.650 | 5.300 | 5.590 | 75,123 | +0.33(+6.27%) |
Feb 14, 2024 | 5.400 | 5.497 | 5.100 | 5.260 | 29,278 | -0.07(-1.31%) |
Feb 13, 2024 | 5.590 | 5.590 | 5.192 | 5.330 | 21,070 | -0.18(-3.27%) |
Feb 12, 2024 | 5.270 | 5.610 | 5.210 | 5.510 | 46,931 | +0.34(+6.58%) |
Feb 09, 2024 | 5.120 | 5.219 | 5.050 | 5.170 | 73,097 | +0.05(+0.98%) |
Feb 08, 2024 | 5.050 | 5.240 | 5.050 | 5.120 | 20,359 | +0.07(+1.39%) |
Feb 07, 2024 | 5.110 | 5.260 | 5.050 | 5.050 | 67,422 | -0.12(-2.32%) |
Feb 06, 2024 | 5.100 | 5.293 | 5.100 | 5.170 | 22,104 | +0.04(+0.78%) |
Feb 05, 2024 | 5.310 | 5.480 | 5.100 | 5.130 | 90,314 | -0.15(-2.84%) |
Feb 02, 2024 | 5.520 | 5.690 | 5.220 | 5.280 | 155,064 | -0.33(-5.88%) |
Feb 01, 2024 | 5.430 | 5.700 | 5.390 | 5.610 | 62,658 | +0.14(+2.56%) |
Jan 31, 2024 | 5.450 | 5.538 | 5.320 | 5.470 | 44,457 | +0.02(+0.37%) |
Jan 30, 2024 | 5.580 | 5.690 | 5.450 | 5.450 | 21,532 | -0.23(-4.05%) |
Jan 29, 2024 | 5.720 | 5.730 | 5.240 | 5.680 | 57,360 | +0.10(+1.79%) |
Jan 26, 2024 | 5.690 | 5.700 | 5.370 | 5.580 | 17,151 | -0.10(-1.76%) |
Jan 25, 2024 | 5.590 | 5.740 | 5.420 | 5.680 | 37,401 | +0.19(+3.46%) |
Jan 24, 2024 | 5.640 | 5.850 | 5.200 | 5.490 | 76,748 | -0.24(-4.19%) |
Jan 23, 2024 | 5.680 | 5.800 | 5.551 | 5.730 | 52,963 | +0.11(+1.96%) |
Jan 22, 2024 | 5.810 | 5.810 | 5.310 | 5.620 | 84,789 | -0.19(-3.27%) |
Jan 19, 2024 | 6.010 | 6.010 | 5.350 | 5.810 | 121,851 | +0.08(+1.40%) |
Jan 18, 2024 | 6.390 | 6.435 | 5.550 | 5.730 | 194,138 | -0.47(-7.58%) |
Jan 17, 2024 | 6.491 | 6.501 | 6.106 | 6.200 | 219,431 | -0.34(-5.17%) |
Jan 16, 2024 | 6.106 | 6.707 | 6.050 | 6.538 | 353,157 | +0.33(+5.30%) |
Jan 12, 2024 | 5.918 | 6.369 | 5.730 | 6.209 | 331,799 | +0.40(+6.96%) |
Jan 11, 2024 | 5.477 | 5.805 | 5.279 | 5.805 | 170,276 | +0.44(+8.23%) |
Jan 10, 2024 | 5.345 | 5.815 | 5.345 | 5.364 | 172,135 | +0.02(+0.35%) |
Jan 09, 2024 | 5.373 | 5.471 | 5.261 | 5.345 | 48,516 | -0.13(-2.40%) |
Jan 08, 2024 | 5.176 | 5.561 | 5.176 | 5.477 | 191,841 | +0.33(+6.39%) |
Jan 05, 2024 | 4.885 | 5.148 | 4.810 | 5.148 | 103,529 | +0.26(+5.38%) |
Jan 04, 2024 | 4.857 | 4.890 | 4.800 | 4.885 | 15,320 | +0.04(+0.78%) |
Jan 03, 2024 | 4.847 | 4.866 | 4.753 | 4.847 | 13,576 | +0.09(+1.98%) |
Jan 02, 2024 | 4.828 | 4.866 | 4.725 | 4.753 | 30,058 | -0.11(-2.32%) |
Dec 29, 2023 | 4.866 | 4.969 | 4.828 | 4.866 | 14,129 | +0.08(+1.77%) |
Dec 28, 2023 | 4.782 | 4.885 | 4.782 | 4.782 | 35,231 | -0.09(-1.93%) |
Dec 27, 2023 | 4.941 | 4.941 | 4.782 | 4.875 | 13,839 | +0.07(+1.37%) |
Dec 26, 2023 | 4.913 | 4.913 | 4.744 | 4.810 | 31,492 | -0.06(-1.14%) |
Dec 22, 2023 | 4.847 | 4.922 | 4.838 | 4.865 | 20,425 | -0.02(-0.40%) |
Dec 21, 2023 | 4.969 | 4.969 | 4.819 | 4.885 | 45,697 | +0.00(+0.00%) |
Dec 20, 2023 | 4.866 | 4.996 | 4.838 | 4.885 | 27,388 | -0.11(-2.26%) |
Dec 19, 2023 | 5.026 | 5.026 | 4.913 | 4.998 | 46,226 | -0.03(-0.56%) |
Dec 18, 2023 | 4.960 | 5.101 | 4.904 | 5.026 | 45,145 | +0.12(+2.49%) |
Dec 15, 2023 | 4.857 | 5.007 | 4.706 | 4.904 | 43,100 | +0.08(+1.75%) |
Dec 14, 2023 | 4.650 | 4.890 | 4.650 | 4.819 | 52,525 | +0.17(+3.64%) |
Dec 13, 2023 | 4.669 | 4.819 | 4.586 | 4.650 | 45,070 | -0.02(-0.40%) |
Dec 12, 2023 | 4.706 | 4.767 | 4.650 | 4.669 | 49,027 | -0.06(-1.19%) |
Dec 11, 2023 | 4.885 | 4.885 | 4.715 | 4.725 | 40,319 | -0.07(-1.37%) |
Dec 08, 2023 | 4.716 | 4.833 | 4.697 | 4.791 | 17,445 | +0.08(+1.59%) |
Dec 07, 2023 | 4.772 | 4.824 | 4.716 | 4.716 | 23,935 | -0.07(-1.38%) |
Dec 06, 2023 | 4.744 | 4.932 | 4.716 | 4.782 | 18,125 | +0.04(+0.79%) |
Dec 05, 2023 | 4.819 | 4.890 | 4.697 | 4.744 | 49,143 | -0.17(-3.44%) |
Dec 04, 2023 | 4.838 | 4.941 | 4.838 | 4.913 | 27,342 | +0.00(+0.00%) |
Dec 01, 2023 | 4.763 | 4.955 | 4.763 | 4.913 | 13,168 | +0.08(+1.75%) |
Nov 30, 2023 | 5.063 | 5.073 | 4.744 | 4.828 | 42,440 | -0.12(-2.47%) |
Nov 29, 2023 | 4.819 | 5.092 | 4.800 | 4.951 | 53,481 | +0.15(+3.13%) |
Nov 28, 2023 | 4.838 | 5.163 | 4.753 | 4.800 | 53,693 | -0.06(-1.16%) |
Nov 27, 2023 | 5.129 | 5.495 | 4.857 | 4.857 | 78,501 | -0.33(-6.34%) |
Nov 24, 2023 | 5.683 | 5.683 | 5.176 | 5.185 | 68,059 | -0.40(-7.23%) |
Nov 22, 2023 | 5.580 | 5.727 | 5.448 | 5.589 | 179,370 | +0.17(+3.12%) |
Nov 21, 2023 | 5.439 | 5.495 | 5.242 | 5.420 | 94,105 | +0.15(+2.85%) |
Nov 20, 2023 | 5.120 | 5.486 | 5.096 | 5.270 | 131,724 | +0.20(+3.89%) |
Nov 17, 2023 | 4.669 | 5.120 | 4.669 | 5.073 | 57,673 | +0.34(+7.14%) |
Nov 16, 2023 | 4.819 | 4.819 | 4.678 | 4.735 | 6,191 | -0.09(-1.95%) |
Nov 15, 2023 | 4.706 | 4.857 | 4.706 | 4.828 | 18,196 | +0.06(+1.18%) |
Nov 14, 2023 | 4.650 | 4.894 | 4.613 | 4.772 | 39,615 | +0.10(+2.21%) |
Nov 13, 2023 | 4.650 | 4.744 | 4.641 | 4.669 | 11,253 | -0.05(-1.00%) |
Nov 10, 2023 | 4.697 | 4.742 | 4.697 | 4.716 | 8,924 | +0.08(+1.62%) |
Nov 09, 2023 | 4.659 | 4.697 | 4.641 | 4.641 | 6,685 | -0.08(-1.59%) |
Nov 08, 2023 | 4.688 | 4.744 | 4.641 | 4.716 | 11,202 | +0.08(+1.62%) |
Nov 07, 2023 | 4.678 | 4.772 | 4.641 | 4.641 | 8,251 | -0.13(-2.76%) |
Nov 06, 2023 | 4.509 | 4.791 | 4.509 | 4.772 | 37,775 | +0.21(+4.53%) |
Nov 03, 2023 | 4.697 | 4.885 | 4.547 | 4.565 | 63,843 | -0.21(-4.33%) |
Nov 02, 2023 | 4.810 | 4.885 | 4.772 | 4.772 | 15,299 | -0.13(-2.68%) |
Nov 01, 2023 | 4.706 | 4.904 | 4.688 | 4.904 | 25,781 | +0.17(+3.57%) |
Oct 31, 2023 | 4.575 | 4.828 | 4.575 | 4.735 | 30,483 | +0.04(+0.80%) |
Oct 30, 2023 | 4.537 | 4.697 | 4.537 | 4.697 | 14,505 | +0.06(+1.21%) |
Oct 27, 2023 | 4.678 | 4.697 | 4.556 | 4.641 | 16,121 | -0.08(-1.59%) |
Oct 26, 2023 | 4.650 | 4.737 | 4.612 | 4.716 | 11,070 | +0.02(+0.40%) |
Oct 25, 2023 | 4.669 | 4.697 | 4.537 | 4.697 | 17,719 | +0.09(+2.04%) |
Oct 24, 2023 | 4.472 | 4.717 | 4.472 | 4.603 | 20,504 | +0.07(+1.45%) |
Oct 23, 2023 | 4.753 | 4.753 | 4.481 | 4.537 | 36,898 | -0.15(-3.21%) |
Oct 20, 2023 | 4.500 | 4.743 | 4.500 | 4.688 | 60,133 | +0.01(+0.20%) |
Oct 19, 2023 | 4.735 | 4.782 | 4.669 | 4.678 | 14,203 | -0.04(-0.80%) |
Oct 18, 2023 | 4.622 | 4.763 | 4.528 | 4.716 | 14,399 | -0.03(-0.59%) |
Oct 17, 2023 | 4.518 | 4.744 | 4.518 | 4.744 | 20,819 | +0.10(+2.23%) |
Oct 16, 2023 | 4.537 | 4.735 | 4.509 | 4.641 | 21,033 | +0.02(+0.41%) |
Oct 13, 2023 | 4.669 | 4.772 | 4.612 | 4.622 | 13,790 | -0.10(-2.19%) |
Oct 12, 2023 | 4.828 | 4.857 | 4.603 | 4.725 | 18,985 | -0.08(-1.76%) |
Oct 11, 2023 | 4.744 | 4.857 | 4.716 | 4.810 | 19,224 | +0.11(+2.40%) |
Oct 10, 2023 | 4.838 | 4.932 | 4.678 | 4.697 | 25,754 | -0.17(-3.47%) |
Oct 09, 2023 | 4.838 | 4.881 | 4.622 | 4.866 | 21,974 | +0.12(+2.57%) |
Oct 06, 2023 | 4.603 | 4.803 | 4.603 | 4.744 | 12,477 | +0.15(+3.27%) |
Oct 05, 2023 | 4.575 | 4.688 | 4.509 | 4.594 | 36,740 | -0.08(-1.61%) |
Oct 04, 2023 | 4.791 | 4.810 | 4.575 | 4.669 | 29,794 | -0.05(-1.00%) |
Oct 03, 2023 | 4.782 | 4.824 | 4.617 | 4.716 | 16,803 | -0.19(-3.83%) |
Oct 02, 2023 | 5.101 | 5.101 | 4.706 | 4.904 | 35,881 | -0.15(-2.97%) |
Sep 29, 2023 | 5.110 | 5.110 | 4.885 | 5.054 | 31,338 | +0.01(+0.19%) |
Sep 28, 2023 | 5.110 | 5.110 | 4.904 | 5.045 | 24,379 | +0.08(+1.51%) |
Sep 27, 2023 | 5.035 | 5.157 | 4.875 | 4.969 | 55,954 | +0.07(+1.34%) |
Sep 26, 2023 | 4.744 | 4.979 | 4.706 | 4.904 | 69,190 | +0.23(+5.03%) |
Sep 25, 2023 | 4.669 | 4.688 | 4.556 | 4.669 | 28,259 | +0.07(+1.43%) |
Sep 22, 2023 | 4.481 | 4.650 | 4.331 | 4.603 | 33,906 | +0.23(+5.15%) |
Sep 21, 2023 | 4.378 | 4.462 | 4.322 | 4.378 | 70,829 | -0.11(-2.51%) |
Sep 20, 2023 | 4.584 | 4.676 | 4.415 | 4.490 | 38,773 | -0.06(-1.24%) |
Sep 19, 2023 | 4.500 | 4.584 | 4.434 | 4.547 | 37,363 | +0.11(+2.54%) |
Sep 18, 2023 | 4.425 | 4.603 | 4.284 | 4.434 | 77,446 | -0.04(-0.84%) |
Sep 15, 2023 | 4.434 | 4.603 | 4.434 | 4.472 | 37,532 | +0.00(+0.00%) |
Sep 14, 2023 | 4.396 | 4.612 | 4.396 | 4.472 | 43,773 | +0.10(+2.37%) |
Sep 13, 2023 | 4.415 | 4.516 | 4.368 | 4.368 | 34,116 | -0.06(-1.27%) |
Sep 12, 2023 | 4.340 | 4.575 | 4.227 | 4.425 | 77,125 | +0.20(+4.67%) |
Sep 11, 2023 | 4.434 | 4.588 | 4.227 | 4.227 | 123,935 | -0.31(-6.83%) |
Sep 08, 2023 | 4.415 | 4.697 | 4.356 | 4.537 | 125,361 | +0.07(+1.47%) |
Sep 07, 2023 | 4.603 | 4.659 | 4.265 | 4.472 | 127,791 | -0.21(-4.42%) |
Sep 06, 2023 | 4.735 | 4.885 | 4.603 | 4.678 | 54,302 | -0.07(-1.39%) |
Sep 05, 2023 | 4.979 | 5.073 | 4.735 | 4.744 | 149,348 | -0.29(-5.78%) |
Sep 01, 2023 | 5.326 | 5.326 | 5.026 | 5.035 | 79,057 | -0.15(-2.90%) |
Aug 31, 2023 | 5.214 | 5.364 | 5.129 | 5.185 | 75,773 | -0.13(-2.47%) |
Aug 30, 2023 | 5.223 | 5.505 | 5.214 | 5.317 | 41,940 | +0.00(+0.00%) |
Aug 29, 2023 | 5.129 | 5.402 | 5.073 | 5.317 | 48,776 | +0.16(+3.10%) |
Aug 28, 2023 | 5.477 | 5.477 | 5.082 | 5.157 | 78,089 | -0.22(-4.02%) |
Aug 25, 2023 | 5.533 | 5.533 | 5.242 | 5.373 | 46,066 | -0.05(-0.87%) |
Aug 24, 2023 | 5.495 | 5.621 | 5.298 | 5.420 | 73,046 | -0.08(-1.37%) |
Aug 23, 2023 | 5.261 | 5.618 | 5.082 | 5.495 | 145,047 | +0.43(+8.53%) |
Aug 22, 2023 | 5.073 | 5.326 | 4.998 | 5.063 | 52,104 | -0.01(-0.19%) |
Aug 21, 2023 | 6.003 | 6.050 | 4.979 | 5.073 | 208,191 | -0.28(-5.26%) |
Aug 18, 2023 | 5.402 | 5.749 | 5.176 | 5.355 | 141,632 | -0.21(-3.72%) |
Aug 17, 2023 | 5.448 | 5.956 | 5.195 | 5.561 | 275,234 | +0.39(+7.44%) |
Aug 16, 2023 | 5.176 | 5.279 | 5.035 | 5.176 | 49,833 | +0.05(+0.92%) |
Aug 15, 2023 | 5.232 | 5.364 | 5.125 | 5.129 | 67,672 | -0.28(-5.21%) |
Aug 14, 2023 | 5.355 | 5.434 | 5.026 | 5.411 | 129,886 | +0.04(+0.70%) |
Aug 11, 2023 | 5.495 | 5.601 | 5.355 | 5.373 | 48,804 | -0.17(-3.05%) |
Aug 10, 2023 | 5.580 | 5.749 | 5.495 | 5.542 | 35,242 | +0.01(+0.17%) |
Aug 09, 2023 | 5.843 | 5.867 | 5.533 | 5.533 | 93,575 | -0.35(-5.91%) |
Aug 08, 2023 | 5.693 | 6.006 | 5.693 | 5.881 | 65,607 | +0.08(+1.46%) |
Aug 07, 2023 | 6.209 | 6.209 | 5.495 | 5.796 | 227,413 | -0.41(-6.66%) |
Aug 04, 2023 | 6.228 | 6.388 | 6.106 | 6.209 | 51,675 | -0.14(-2.22%) |
Aug 03, 2023 | 6.012 | 6.350 | 5.937 | 6.350 | 73,711 | +0.31(+5.13%) |
Aug 02, 2023 | 6.341 | 6.451 | 5.984 | 6.040 | 150,120 | -0.55(-8.40%) |
Aug 01, 2023 | 6.801 | 6.801 | 6.319 | 6.595 | 67,582 | -0.16(-2.36%) |
Jul 31, 2023 | 6.698 | 7.036 | 6.698 | 6.754 | 101,800 | +0.05(+0.70%) |
Jul 28, 2023 | 6.313 | 6.952 | 6.313 | 6.707 | 228,842 | +0.44(+7.05%) |
Jul 27, 2023 | 6.341 | 6.576 | 6.209 | 6.266 | 170,087 | -0.07(-1.04%) |
Jul 26, 2023 | 5.906 | 6.473 | 5.906 | 6.332 | 233,687 | +0.30(+5.00%) |
Jul 25, 2023 | 6.181 | 6.278 | 5.870 | 6.030 | 229,737 | +0.13(+2.26%) |
Jul 24, 2023 | 5.844 | 6.163 | 5.649 | 5.897 | 161,813 | +0.15(+2.62%) |
Jul 21, 2023 | 5.808 | 6.083 | 5.587 | 5.746 | 113,877 | +0.04(+0.78%) |
Jul 20, 2023 | 5.986 | 6.048 | 5.560 | 5.702 | 197,944 | -0.22(-3.74%) |
Jul 19, 2023 | 5.959 | 6.199 | 5.870 | 5.924 | 115,927 | -0.08(-1.33%) |
Jul 18, 2023 | 6.518 | 6.521 | 5.675 | 6.003 | 336,763 | -0.51(-7.89%) |
Jul 17, 2023 | 5.480 | 6.518 | 5.267 | 6.518 | 634,006 | +0.87(+15.38%) |
Jul 14, 2023 | 6.154 | 6.154 | 5.321 | 5.649 | 461,023 | -0.24(-4.07%) |
Jul 13, 2023 | 5.090 | 5.986 | 4.930 | 5.888 | 837,850 | +1.16(+24.58%) |
Jul 12, 2023 | 4.585 | 4.868 | 4.585 | 4.726 | 94,870 | +0.12(+2.70%) |
Jul 11, 2023 | 4.859 | 4.859 | 4.504 | 4.602 | 118,042 | -0.12(-2.63%) |
Jul 10, 2023 | 4.460 | 4.824 | 4.443 | 4.726 | 202,666 | +0.36(+8.33%) |
Jul 07, 2023 | 4.212 | 4.407 | 4.212 | 4.363 | 49,638 | +0.17(+4.02%) |
Jul 06, 2023 | 4.168 | 4.332 | 4.115 | 4.194 | 91,866 | -0.16(-3.67%) |
Jul 05, 2023 | 4.558 | 4.647 | 4.124 | 4.354 | 360,147 | -0.24(-5.21%) |
Jul 03, 2023 | 4.664 | 4.797 | 4.531 | 4.593 | 160,335 | -0.09(-1.89%) |
Jun 30, 2023 | 4.877 | 5.026 | 4.657 | 4.682 | 112,037 | -0.12(-2.58%) |
Jun 29, 2023 | 5.117 | 5.223 | 4.700 | 4.806 | 144,952 | -0.30(-5.90%) |
Jun 28, 2023 | 5.179 | 5.259 | 5.090 | 5.108 | 90,202 | -0.10(-1.87%) |
Jun 27, 2023 | 4.930 | 5.250 | 4.930 | 5.205 | 134,853 | +0.27(+5.58%) |
Jun 26, 2023 | 5.001 | 5.143 | 4.904 | 4.930 | 115,150 | -0.28(-5.44%) |
Jun 23, 2023 | 4.789 | 5.321 | 4.789 | 5.214 | 112,423 | +0.37(+7.69%) |
Jun 22, 2023 | 4.939 | 5.037 | 4.611 | 4.842 | 105,271 | -0.13(-2.59%) |
Jun 21, 2023 | 5.542 | 5.542 | 4.957 | 4.970 | 179,239 | -0.60(-10.75%) |
Jun 20, 2023 | 5.001 | 5.587 | 4.995 | 5.569 | 249,604 | +0.50(+9.79%) |
Jun 16, 2023 | 5.188 | 5.188 | 4.886 | 5.072 | 171,533 | -0.12(-2.22%) |
Jun 15, 2023 | 4.877 | 5.365 | 4.731 | 5.188 | 610,868 | +0.53(+11.43%) |
Jun 14, 2023 | 4.673 | 4.714 | 4.452 | 4.656 | 102,441 | -0.02(-0.38%) |
Jun 13, 2023 | 4.718 | 4.939 | 4.523 | 4.673 | 195,183 | -0.08(-1.68%) |
Jun 12, 2023 | 5.143 | 5.144 | 4.452 | 4.753 | 491,653 | -0.59(-10.96%) |
Jun 09, 2023 | 5.454 | 5.471 | 4.611 | 5.338 | 265,109 | +0.11(+2.03%) |
Jun 08, 2023 | 6.651 | 6.651 | 4.638 | 5.232 | 979,584 | -1.24(-19.18%) |
Jun 07, 2023 | 6.269 | 6.731 | 6.269 | 6.473 | 271,825 | +0.28(+4.58%) |
Jun 06, 2023 | 7.094 | 7.170 | 5.854 | 6.190 | 603,980 | -0.90(-12.75%) |
Jun 05, 2023 | 7.032 | 7.263 | 6.473 | 7.094 | 854,683 | +0.64(+9.89%) |
Jun 02, 2023 | 5.737 | 6.518 | 5.667 | 6.456 | 886,846 | +0.87(+15.56%) |
Jun 01, 2023 | 5.498 | 5.684 | 5.329 | 5.587 | 142,029 | +0.13(+2.44%) |
May 31, 2023 | 5.498 | 5.498 | 5.276 | 5.454 | 144,877 | -0.01(-0.16%) |
May 30, 2023 | 4.851 | 5.569 | 4.806 | 5.462 | 325,366 | +0.59(+12.20%) |
May 26, 2023 | 4.469 | 4.957 | 4.354 | 4.868 | 210,298 | +0.60(+14.14%) |
May 25, 2023 | 4.425 | 4.425 | 4.168 | 4.265 | 100,141 | -0.12(-2.83%) |
May 24, 2023 | 4.434 | 4.478 | 4.283 | 4.389 | 77,764 | +0.12(+2.70%) |
May 23, 2023 | 4.611 | 4.664 | 4.265 | 4.274 | 134,046 | -0.48(-10.07%) |
May 22, 2023 | 4.948 | 4.992 | 4.656 | 4.753 | 165,420 | -0.07(-1.47%) |
May 19, 2023 | 4.664 | 4.851 | 4.363 | 4.824 | 111,143 | +0.20(+4.41%) |
May 18, 2023 | 4.833 | 5.072 | 4.523 | 4.620 | 112,274 | -0.15(-3.16%) |
May 17, 2023 | 5.081 | 5.100 | 4.531 | 4.771 | 248,976 | -0.27(-5.45%) |
May 16, 2023 | 5.232 | 5.462 | 4.797 | 5.046 | 234,369 | -0.17(-3.23%) |
May 15, 2023 | 4.984 | 5.232 | 4.762 | 5.214 | 199,366 | +0.27(+5.57%) |
May 12, 2023 | 4.895 | 5.063 | 4.745 | 4.939 | 131,733 | +0.19(+3.92%) |
May 11, 2023 | 4.718 | 4.789 | 4.381 | 4.753 | 115,926 | +0.14(+3.08%) |
May 10, 2023 | 5.099 | 5.232 | 4.292 | 4.611 | 342,940 | -0.39(-7.80%) |
May 09, 2023 | 4.718 | 5.117 | 4.469 | 5.001 | 269,962 | +0.45(+9.94%) |
May 08, 2023 | 4.310 | 4.567 | 4.256 | 4.549 | 266,003 | +0.35(+8.23%) |
May 05, 2023 | 3.946 | 4.275 | 3.946 | 4.203 | 124,178 | +0.27(+7.00%) |
May 04, 2023 | 3.813 | 4.026 | 3.778 | 3.928 | 109,319 | +0.08(+2.07%) |
May 03, 2023 | 4.008 | 4.008 | 3.778 | 3.849 | 102,663 | -0.16(-3.98%) |
May 02, 2023 | 4.123 | 4.123 | 3.769 | 4.008 | 113,096 | -0.01(-0.22%) |