Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.250 | 5.265 | 5.100 | 5.140 | 1,474,882 | -0.17(-3.20%) |
May 16, 2024 | 5.290 | 5.400 | 5.200 | 5.310 | 1,358,364 | +0.10(+1.92%) |
May 15, 2024 | 5.641 | 5.680 | 5.160 | 5.210 | 2,947,251 | -0.49(-8.60%) |
May 14, 2024 | 5.700 | 5.950 | 5.650 | 5.700 | 4,038,950 | -0.37(-6.10%) |
May 13, 2024 | 5.910 | 6.160 | 5.870 | 6.070 | 2,373,309 | +0.30(+5.20%) |
May 10, 2024 | 6.060 | 6.110 | 5.760 | 5.770 | 1,461,814 | -0.30(-4.94%) |
May 09, 2024 | 5.820 | 6.100 | 5.725 | 6.070 | 2,249,202 | +0.21(+3.58%) |
May 08, 2024 | 5.760 | 5.893 | 5.650 | 5.860 | 2,139,745 | +0.10(+1.74%) |
May 07, 2024 | 5.610 | 5.940 | 5.514 | 5.760 | 2,054,997 | +0.19(+3.41%) |
May 06, 2024 | 5.500 | 5.830 | 5.500 | 5.570 | 2,066,552 | +0.00(+0.00%) |
May 03, 2024 | 5.230 | 5.590 | 5.220 | 5.570 | 2,281,306 | +0.41(+7.95%) |
May 02, 2024 | 5.200 | 5.280 | 5.070 | 5.160 | 1,458,826 | +0.00(+0.00%) |
May 01, 2024 | 5.080 | 5.259 | 4.970 | 5.160 | 2,413,076 | +0.10(+1.98%) |
Apr 30, 2024 | 5.500 | 5.500 | 5.055 | 5.060 | 2,002,965 | -0.45(-8.17%) |
Apr 29, 2024 | 5.480 | 5.730 | 5.360 | 5.510 | 1,740,192 | +0.07(+1.29%) |
Apr 26, 2024 | 5.430 | 5.570 | 5.350 | 5.440 | 1,461,672 | +0.01(+0.18%) |
Apr 25, 2024 | 5.340 | 5.500 | 5.160 | 5.430 | 1,403,547 | -0.02(-0.37%) |
Apr 24, 2024 | 5.500 | 5.570 | 5.330 | 5.450 | 1,589,702 | -0.05(-0.91%) |
Apr 23, 2024 | 5.140 | 5.550 | 5.135 | 5.500 | 2,370,029 | +0.34(+6.59%) |
Apr 22, 2024 | 5.150 | 5.240 | 5.030 | 5.160 | 1,652,732 | -0.04(-0.77%) |
Apr 19, 2024 | 5.210 | 5.500 | 5.130 | 5.200 | 2,043,168 | -0.11(-2.07%) |
Apr 18, 2024 | 5.010 | 5.320 | 4.975 | 5.310 | 1,660,826 | +0.30(+5.99%) |
Apr 17, 2024 | 5.040 | 5.150 | 4.910 | 5.010 | 1,569,777 | -0.03(-0.60%) |
Apr 16, 2024 | 4.750 | 5.285 | 4.690 | 5.040 | 2,814,194 | +0.18(+3.70%) |
Apr 15, 2024 | 5.050 | 5.120 | 4.850 | 4.860 | 2,032,611 | -0.22(-4.33%) |
Apr 12, 2024 | 5.220 | 5.265 | 4.980 | 5.080 | 2,010,912 | -0.16(-3.05%) |
Apr 11, 2024 | 5.140 | 5.400 | 4.990 | 5.240 | 3,204,313 | +0.24(+4.80%) |
Apr 10, 2024 | 4.960 | 5.110 | 4.900 | 5.000 | 2,796,104 | -0.08(-1.57%) |
Apr 09, 2024 | 5.170 | 5.270 | 5.000 | 5.080 | 2,813,799 | -0.04(-0.78%) |
Apr 08, 2024 | 5.410 | 5.420 | 4.920 | 5.120 | 6,143,312 | -0.40(-7.25%) |
Apr 05, 2024 | 5.690 | 5.700 | 5.460 | 5.520 | 4,397,030 | -0.18(-3.16%) |
Apr 04, 2024 | 6.370 | 6.400 | 5.630 | 5.700 | 13,747,863 | -0.28(-4.68%) |
Apr 03, 2024 | 6.420 | 6.420 | 5.910 | 5.980 | 6,982,950 | -0.37(-5.83%) |
Apr 02, 2024 | 6.500 | 6.610 | 6.250 | 6.350 | 2,676,988 | -0.30(-4.51%) |
Apr 01, 2024 | 6.600 | 6.860 | 6.370 | 6.650 | 5,659,613 | +0.40(+6.40%) |
Mar 28, 2024 | 6.510 | 6.260 | 6.250 | 6.250 | 6,930,415 | -0.63(-9.16%) |
Mar 27, 2024 | 7.165 | 7.250 | 6.680 | 6.880 | 7,150,102 | -0.25(-3.51%) |
Mar 26, 2024 | 6.210 | 7.310 | 6.140 | 7.130 | 10,126,851 | +0.98(+15.93%) |
Mar 25, 2024 | 6.410 | 6.670 | 6.084 | 6.150 | 4,622,596 | -0.25(-3.91%) |
Mar 22, 2024 | 6.040 | 6.910 | 5.820 | 6.400 | 10,723,082 | +0.17(+2.73%) |
Mar 21, 2024 | 5.700 | 6.250 | 5.230 | 6.230 | 10,228,198 | +0.62(+11.15%) |
Mar 20, 2024 | 5.440 | 5.890 | 5.380 | 5.605 | 3,366,235 | +0.12(+2.09%) |
Mar 19, 2024 | 5.250 | 5.590 | 5.050 | 5.490 | 3,135,288 | +0.17(+3.20%) |
Mar 18, 2024 | 5.480 | 5.640 | 5.280 | 5.320 | 2,238,894 | -0.17(-3.10%) |
Mar 15, 2024 | 5.110 | 5.980 | 5.070 | 5.490 | 5,355,666 | +0.42(+8.28%) |
Mar 14, 2024 | 5.310 | 5.379 | 5.040 | 5.070 | 2,717,644 | -0.22(-4.16%) |
Mar 13, 2024 | 5.800 | 5.820 | 5.284 | 5.290 | 3,433,117 | -0.52(-8.95%) |
Mar 12, 2024 | 5.830 | 5.970 | 5.670 | 5.810 | 2,582,435 | -0.14(-2.35%) |
Mar 11, 2024 | 5.380 | 6.170 | 5.250 | 5.950 | 5,464,926 | +0.48(+8.78%) |
Mar 08, 2024 | 5.110 | 5.550 | 4.950 | 5.470 | 4,410,755 | +0.35(+6.84%) |
Mar 07, 2024 | 4.680 | 5.130 | 4.460 | 5.120 | 6,462,555 | +0.22(+4.49%) |
Mar 06, 2024 | 5.190 | 5.450 | 4.820 | 4.900 | 5,040,757 | -0.40(-7.55%) |
Mar 05, 2024 | 5.180 | 5.465 | 5.033 | 5.300 | 4,308,013 | -0.03(-0.56%) |
Mar 04, 2024 | 5.800 | 5.850 | 5.150 | 5.330 | 8,171,069 | -0.52(-8.89%) |
Mar 01, 2024 | 5.750 | 6.000 | 5.530 | 5.850 | 7,212,243 | -0.18(-2.99%) |
Feb 29, 2024 | 5.660 | 6.280 | 5.530 | 6.030 | 11,416,044 | +0.15(+2.55%) |
Feb 28, 2024 | 6.560 | 7.210 | 5.830 | 5.880 | 25,346,876 | -0.83(-12.30%) |
Feb 27, 2024 | 5.160 | 6.720 | 4.900 | 6.705 | 34,797,628 | +0.44(+6.94%) |
Feb 26, 2024 | 7.630 | 7.630 | 5.930 | 6.270 | 44,992,964 | -3.32(-34.62%) |
Feb 23, 2024 | 11.60 | 11.85 | 9.340 | 9.590 | 98,813,184 | +1.31(+15.82%) |
Feb 22, 2024 | 9.000 | 10.28 | 8.190 | 8.280 | 29,137,174 | -1.04(-11.16%) |
Feb 21, 2024 | 12.89 | 13.25 | 8.000 | 9.320 | 35,811,508 | -1.67(-15.20%) |
Feb 20, 2024 | 9.490 | 12.05 | 8.770 | 10.99 | 63,835,092 | +3.67(+50.14%) |
Feb 16, 2024 | 7.830 | 8.730 | 7.170 | 7.320 | 15,558,202 | +0.62(+9.25%) |
Feb 15, 2024 | 5.300 | 6.960 | 5.130 | 6.700 | 22,831,276 | +1.72(+34.54%) |
Feb 14, 2024 | 4.780 | 5.340 | 4.650 | 4.980 | 5,221,619 | -0.17(-3.30%) |
Feb 13, 2024 | 5.160 | 6.030 | 4.870 | 5.150 | 9,292,776 | -0.15(-2.83%) |
Feb 12, 2024 | 6.140 | 6.820 | 5.020 | 5.300 | 18,714,554 | +0.31(+6.21%) |
Feb 09, 2024 | 3.850 | 5.480 | 3.830 | 4.990 | 8,989,737 | +1.21(+32.01%) |
Feb 08, 2024 | 3.520 | 3.980 | 3.380 | 3.780 | 2,088,432 | +0.28(+8.00%) |
Feb 07, 2024 | 3.670 | 3.670 | 3.360 | 3.500 | 1,201,522 | -0.12(-3.31%) |
Feb 06, 2024 | 3.830 | 4.010 | 3.460 | 3.620 | 2,083,309 | -0.04(-1.09%) |
Feb 05, 2024 | 3.770 | 3.940 | 3.580 | 3.660 | 1,293,088 | -0.08(-2.14%) |
Feb 02, 2024 | 3.700 | 3.830 | 3.420 | 3.740 | 1,457,646 | +0.05(+1.36%) |
Feb 01, 2024 | 3.870 | 4.050 | 3.610 | 3.690 | 1,865,585 | -0.09(-2.38%) |
Jan 31, 2024 | 3.460 | 4.000 | 3.370 | 3.780 | 3,815,217 | +0.38(+11.18%) |
Jan 30, 2024 | 3.060 | 3.500 | 2.950 | 3.400 | 3,476,609 | +0.35(+11.48%) |
Jan 29, 2024 | 2.680 | 3.220 | 2.630 | 3.050 | 3,309,124 | +0.48(+18.68%) |
Jan 26, 2024 | 2.580 | 2.690 | 2.530 | 2.570 | 605,029 | +0.00(+0.00%) |
Jan 25, 2024 | 2.730 | 2.750 | 2.500 | 2.570 | 956,522 | -0.07(-2.65%) |
Jan 24, 2024 | 2.840 | 2.867 | 2.600 | 2.640 | 1,002,032 | -0.13(-4.69%) |
Jan 23, 2024 | 2.800 | 2.950 | 2.660 | 2.770 | 1,464,153 | -0.03(-1.07%) |
Jan 22, 2024 | 2.710 | 3.160 | 2.700 | 2.800 | 3,628,563 | +0.19(+7.28%) |
Jan 19, 2024 | 2.560 | 2.635 | 2.490 | 2.610 | 787,145 | +0.04(+1.56%) |
Jan 18, 2024 | 2.580 | 2.615 | 2.490 | 2.570 | 716,691 | -0.02(-0.77%) |
Jan 17, 2024 | 2.510 | 2.680 | 2.480 | 2.590 | 1,016,116 | +0.00(+0.00%) |
Jan 16, 2024 | 2.640 | 2.660 | 2.480 | 2.590 | 932,839 | +0.03(+1.17%) |
Jan 12, 2024 | 2.410 | 2.780 | 2.400 | 2.560 | 1,860,921 | +0.17(+7.11%) |
Jan 11, 2024 | 2.850 | 2.850 | 2.300 | 2.390 | 2,515,579 | -0.44(-15.55%) |
Jan 10, 2024 | 2.350 | 3.120 | 2.320 | 2.830 | 4,867,895 | +0.53(+23.04%) |
Jan 09, 2024 | 2.250 | 2.340 | 2.170 | 2.300 | 922,741 | +0.01(+0.44%) |
Jan 08, 2024 | 2.350 | 2.420 | 2.200 | 2.290 | 1,426,802 | -0.01(-0.43%) |
Jan 05, 2024 | 2.160 | 2.460 | 2.100 | 2.300 | 1,456,291 | +0.19(+9.00%) |
Jan 04, 2024 | 2.250 | 2.370 | 2.089 | 2.110 | 1,200,997 | -0.13(-5.80%) |
Jan 03, 2024 | 2.330 | 2.355 | 2.220 | 2.240 | 813,186 | -0.12(-5.08%) |
Jan 02, 2024 | 2.630 | 2.640 | 2.350 | 2.360 | 908,259 | -0.20(-7.63%) |
Dec 29, 2023 | 2.460 | 2.560 | 2.400 | 2.555 | 792,134 | +0.12(+5.14%) |
Dec 28, 2023 | 2.500 | 2.510 | 2.350 | 2.430 | 901,040 | -0.10(-3.95%) |
Dec 27, 2023 | 2.430 | 2.579 | 2.380 | 2.530 | 862,699 | +0.10(+4.12%) |
Dec 26, 2023 | 2.540 | 2.540 | 2.230 | 2.430 | 1,129,284 | -0.07(-2.80%) |
Dec 22, 2023 | 2.580 | 2.670 | 2.460 | 2.500 | 975,192 | -0.06(-2.34%) |
Dec 21, 2023 | 2.630 | 2.820 | 2.480 | 2.560 | 1,313,649 | -0.03(-1.16%) |
Dec 20, 2023 | 2.720 | 2.860 | 2.570 | 2.590 | 1,319,057 | -0.15(-5.47%) |
Dec 19, 2023 | 2.810 | 2.820 | 2.620 | 2.740 | 837,881 | +0.03(+1.11%) |
Dec 18, 2023 | 2.890 | 2.980 | 2.710 | 2.710 | 1,151,536 | -0.09(-3.21%) |
Dec 15, 2023 | 2.970 | 3.080 | 2.800 | 2.800 | 695,018 | -0.08(-2.78%) |
Dec 14, 2023 | 3.040 | 3.040 | 2.830 | 2.880 | 517,829 | -0.02(-0.69%) |
Dec 13, 2023 | 2.910 | 2.990 | 2.760 | 2.900 | 458,461 | +0.04(+1.40%) |
Dec 12, 2023 | 3.010 | 3.070 | 2.810 | 2.860 | 393,310 | -0.15(-4.98%) |
Dec 11, 2023 | 3.160 | 3.160 | 2.940 | 3.010 | 397,375 | -0.05(-1.63%) |
Dec 08, 2023 | 3.220 | 3.220 | 3.020 | 3.060 | 339,374 | -0.12(-3.92%) |
Dec 07, 2023 | 3.280 | 3.380 | 3.090 | 3.185 | 363,921 | -0.06(-1.70%) |
Dec 06, 2023 | 3.230 | 3.290 | 3.100 | 3.240 | 190,479 | +0.11(+3.51%) |
Dec 05, 2023 | 3.300 | 3.440 | 3.070 | 3.130 | 330,339 | -0.20(-6.01%) |
Dec 04, 2023 | 3.000 | 3.557 | 2.980 | 3.330 | 1,237,262 | +0.39(+13.27%) |
Dec 01, 2023 | 2.850 | 2.980 | 2.830 | 2.940 | 193,528 | +0.09(+3.16%) |
Nov 30, 2023 | 2.880 | 2.900 | 2.770 | 2.850 | 176,331 | -0.03(-1.04%) |
Nov 29, 2023 | 3.040 | 3.180 | 2.810 | 2.880 | 390,127 | -0.15(-4.95%) |
Nov 28, 2023 | 3.000 | 3.100 | 2.900 | 3.030 | 244,353 | +0.08(+2.71%) |
Nov 27, 2023 | 3.060 | 3.100 | 2.890 | 2.950 | 255,303 | -0.08(-2.64%) |
Nov 24, 2023 | 2.890 | 3.090 | 2.890 | 3.030 | 102,874 | +0.12(+4.12%) |
Nov 22, 2023 | 2.980 | 2.980 | 2.850 | 2.910 | 112,040 | +0.01(+0.34%) |
Nov 21, 2023 | 3.050 | 3.050 | 2.801 | 2.900 | 188,678 | -0.08(-2.68%) |
Nov 20, 2023 | 3.010 | 3.230 | 2.920 | 2.980 | 328,886 | -0.01(-0.33%) |
Nov 17, 2023 | 3.010 | 3.080 | 2.900 | 2.990 | 259,281 | +0.02(+0.67%) |
Nov 16, 2023 | 3.130 | 3.247 | 2.930 | 2.970 | 269,303 | -0.07(-2.30%) |
Nov 15, 2023 | 3.080 | 3.380 | 3.000 | 3.040 | 430,753 | +0.00(+0.00%) |
Nov 14, 2023 | 2.740 | 3.150 | 2.740 | 3.040 | 516,401 | +0.30(+10.95%) |
Nov 13, 2023 | 2.900 | 2.940 | 2.552 | 2.740 | 390,028 | -0.11(-3.86%) |
Nov 10, 2023 | 3.020 | 3.039 | 2.820 | 2.850 | 308,932 | -0.16(-5.32%) |
Nov 09, 2023 | 3.150 | 3.150 | 2.880 | 3.010 | 249,479 | -0.10(-3.22%) |
Nov 08, 2023 | 3.260 | 3.280 | 3.080 | 3.110 | 180,334 | -0.06(-1.89%) |
Nov 07, 2023 | 3.220 | 3.270 | 3.030 | 3.170 | 182,280 | -0.04(-1.25%) |
Nov 06, 2023 | 3.510 | 3.512 | 3.140 | 3.210 | 294,544 | -0.20(-5.87%) |
Nov 03, 2023 | 3.240 | 3.580 | 3.240 | 3.410 | 441,078 | +0.20(+6.23%) |
Nov 02, 2023 | 2.980 | 3.260 | 2.890 | 3.210 | 418,761 | +0.22(+7.36%) |
Nov 01, 2023 | 2.950 | 3.030 | 2.890 | 2.990 | 168,093 | +0.00(+0.00%) |
Oct 31, 2023 | 2.930 | 3.000 | 2.780 | 2.990 | 273,140 | +0.03(+1.01%) |
Oct 30, 2023 | 2.830 | 3.020 | 2.670 | 2.960 | 750,365 | +0.29(+10.86%) |
Oct 27, 2023 | 2.800 | 2.900 | 2.650 | 2.670 | 591,154 | -0.11(-3.96%) |
Oct 26, 2023 | 2.880 | 2.929 | 2.710 | 2.780 | 222,729 | -0.11(-3.81%) |
Oct 25, 2023 | 2.830 | 2.910 | 2.770 | 2.890 | 103,729 | +0.03(+1.05%) |
Oct 24, 2023 | 2.880 | 2.910 | 2.790 | 2.860 | 166,426 | +0.03(+1.06%) |
Oct 23, 2023 | 3.050 | 3.060 | 2.750 | 2.830 | 330,845 | -0.26(-8.41%) |
Oct 20, 2023 | 3.120 | 3.220 | 3.020 | 3.090 | 162,929 | -0.01(-0.32%) |
Oct 19, 2023 | 3.350 | 3.398 | 3.030 | 3.100 | 243,651 | -0.23(-6.91%) |
Oct 18, 2023 | 3.500 | 3.570 | 3.310 | 3.330 | 138,201 | -0.21(-5.93%) |
Oct 17, 2023 | 3.590 | 3.700 | 3.480 | 3.540 | 105,137 | +0.03(+0.85%) |
Oct 16, 2023 | 3.670 | 3.660 | 3.400 | 3.510 | 272,352 | -0.16(-4.36%) |
Oct 13, 2023 | 3.550 | 3.696 | 3.510 | 3.670 | 120,523 | +0.10(+2.80%) |
Oct 12, 2023 | 3.790 | 3.845 | 3.530 | 3.570 | 235,033 | -0.26(-6.79%) |
Oct 11, 2023 | 4.040 | 4.040 | 3.770 | 3.830 | 140,150 | -0.09(-2.30%) |
Oct 10, 2023 | 3.880 | 4.090 | 3.880 | 3.920 | 158,398 | +0.05(+1.29%) |
Oct 09, 2023 | 3.950 | 4.330 | 3.850 | 3.870 | 234,563 | -0.06(-1.53%) |
Oct 06, 2023 | 3.950 | 4.010 | 3.850 | 3.930 | 106,854 | +0.03(+0.77%) |
Oct 05, 2023 | 3.910 | 3.940 | 3.850 | 3.900 | 75,633 | -0.01(-0.26%) |
Oct 04, 2023 | 4.000 | 4.020 | 3.780 | 3.910 | 98,831 | -0.03(-0.76%) |
Oct 03, 2023 | 3.830 | 4.019 | 3.770 | 3.940 | 194,233 | -0.01(-0.25%) |
Oct 02, 2023 | 3.750 | 3.950 | 3.500 | 3.950 | 851,423 | +0.30(+8.22%) |
Sep 29, 2023 | 3.670 | 3.742 | 3.620 | 3.650 | 575,018 | +0.08(+2.24%) |
Sep 28, 2023 | 3.570 | 3.720 | 3.520 | 3.570 | 150,650 | +0.08(+2.29%) |
Sep 27, 2023 | 3.550 | 3.610 | 3.460 | 3.490 | 137,634 | -0.06(-1.69%) |
Sep 26, 2023 | 3.700 | 3.850 | 3.520 | 3.550 | 198,460 | -0.22(-5.84%) |
Sep 25, 2023 | 3.970 | 3.870 | 3.750 | 3.770 | 207,934 | -0.16(-4.07%) |
Sep 22, 2023 | 4.020 | 4.055 | 3.870 | 3.930 | 211,729 | -0.09(-2.24%) |
Sep 21, 2023 | 3.940 | 4.190 | 3.920 | 4.020 | 137,400 | +0.02(+0.50%) |
Sep 20, 2023 | 4.030 | 4.190 | 3.950 | 4.000 | 172,350 | -0.09(-2.20%) |
Sep 19, 2023 | 4.140 | 4.380 | 4.000 | 4.090 | 279,148 | -0.01(-0.24%) |
Sep 18, 2023 | 4.220 | 4.460 | 4.080 | 4.100 | 292,901 | -0.12(-2.84%) |
Sep 15, 2023 | 4.260 | 4.380 | 3.926 | 4.220 | 401,454 | -0.06(-1.40%) |
Sep 14, 2023 | 4.270 | 4.370 | 4.250 | 4.280 | 135,231 | +0.05(+1.18%) |
Sep 13, 2023 | 4.460 | 4.530 | 4.230 | 4.230 | 205,277 | -0.16(-3.64%) |
Sep 12, 2023 | 4.600 | 4.630 | 4.360 | 4.390 | 252,720 | -0.14(-3.09%) |
Sep 11, 2023 | 4.370 | 4.740 | 4.348 | 4.530 | 235,348 | +0.23(+5.35%) |
Sep 08, 2023 | 4.460 | 4.529 | 4.230 | 4.300 | 164,541 | -0.20(-4.44%) |
Sep 07, 2023 | 4.770 | 4.780 | 4.380 | 4.500 | 166,174 | -0.27(-5.66%) |
Sep 06, 2023 | 4.950 | 4.950 | 4.650 | 4.770 | 143,446 | -0.19(-3.83%) |
Sep 05, 2023 | 4.980 | 5.110 | 4.810 | 4.960 | 171,969 | +0.07(+1.43%) |
Sep 01, 2023 | 4.810 | 5.020 | 4.795 | 4.890 | 241,100 | +0.13(+2.73%) |
Aug 31, 2023 | 5.150 | 5.336 | 4.720 | 4.760 | 520,542 | -0.43(-8.29%) |
Aug 30, 2023 | 4.890 | 5.432 | 4.830 | 5.190 | 364,019 | +0.31(+6.35%) |
Aug 29, 2023 | 4.910 | 5.000 | 4.610 | 4.880 | 246,351 | +0.11(+2.31%) |
Aug 28, 2023 | 4.440 | 5.190 | 4.435 | 4.770 | 728,732 | +0.33(+7.43%) |
Aug 25, 2023 | 3.900 | 4.824 | 3.760 | 4.440 | 882,908 | +0.45(+11.28%) |
Aug 24, 2023 | 4.510 | 4.570 | 3.812 | 3.990 | 783,092 | -0.58(-12.69%) |
Aug 23, 2023 | 4.870 | 4.923 | 4.550 | 4.570 | 447,236 | -0.30(-6.16%) |
Aug 22, 2023 | 4.910 | 5.050 | 4.770 | 4.870 | 363,660 | +0.07(+1.46%) |
Aug 21, 2023 | 5.240 | 5.300 | 4.790 | 4.800 | 691,125 | -0.18(-3.61%) |
Aug 18, 2023 | 5.080 | 5.150 | 4.850 | 4.980 | 498,083 | -0.08(-1.58%) |
Aug 17, 2023 | 5.830 | 5.830 | 5.010 | 5.060 | 709,583 | -0.77(-13.21%) |
Aug 16, 2023 | 7.170 | 7.230 | 5.760 | 5.830 | 1,291,760 | -1.21(-17.19%) |
Aug 15, 2023 | 7.700 | 8.142 | 7.000 | 7.040 | 572,114 | -1.29(-15.49%) |
Aug 14, 2023 | 8.370 | 8.370 | 7.690 | 8.330 | 426,602 | -0.16(-1.88%) |
Aug 11, 2023 | 8.160 | 8.530 | 8.020 | 8.490 | 177,931 | +0.32(+3.92%) |
Aug 10, 2023 | 9.110 | 9.440 | 7.995 | 8.170 | 687,409 | -0.97(-10.61%) |
Aug 09, 2023 | 8.160 | 9.480 | 8.000 | 9.140 | 2,571,490 | +0.97(+11.87%) |
Aug 08, 2023 | 7.850 | 8.200 | 7.600 | 8.170 | 108,078 | +0.29(+3.68%) |
Aug 07, 2023 | 7.820 | 8.080 | 7.720 | 7.880 | 70,951 | +0.14(+1.81%) |
Aug 04, 2023 | 7.820 | 8.050 | 7.700 | 7.740 | 98,789 | -0.11(-1.40%) |
Aug 03, 2023 | 7.800 | 7.990 | 7.770 | 7.850 | 62,978 | +0.05(+0.64%) |
Aug 02, 2023 | 8.110 | 8.110 | 7.786 | 7.800 | 101,880 | -0.31(-3.82%) |
Aug 01, 2023 | 8.440 | 8.440 | 8.070 | 8.110 | 98,243 | -0.34(-4.02%) |
Jul 31, 2023 | 8.660 | 8.672 | 8.330 | 8.450 | 87,115 | -0.12(-1.40%) |
Jul 28, 2023 | 8.200 | 8.620 | 7.950 | 8.570 | 209,487 | +0.43(+5.28%) |
Jul 27, 2023 | 8.470 | 8.570 | 8.060 | 8.140 | 142,300 | -0.43(-5.02%) |
Jul 26, 2023 | 8.500 | 8.600 | 8.332 | 8.570 | 132,578 | +0.21(+2.51%) |
Jul 25, 2023 | 8.560 | 8.750 | 8.360 | 8.360 | 140,070 | -0.19(-2.22%) |
Jul 24, 2023 | 8.560 | 8.682 | 8.473 | 8.550 | 78,870 | +0.04(+0.47%) |
Jul 21, 2023 | 8.680 | 8.797 | 8.360 | 8.510 | 186,031 | -0.18(-2.07%) |
Jul 20, 2023 | 9.050 | 9.220 | 8.650 | 8.690 | 131,182 | -0.45(-4.92%) |
Jul 19, 2023 | 8.730 | 9.220 | 8.350 | 9.140 | 346,424 | +0.35(+3.98%) |
Jul 18, 2023 | 8.990 | 9.359 | 8.610 | 8.790 | 359,666 | -0.33(-3.62%) |
Jul 17, 2023 | 9.310 | 9.360 | 8.550 | 9.120 | 383,558 | -0.51(-5.30%) |
Jul 14, 2023 | 9.930 | 10.69 | 9.020 | 9.630 | 3,651,916 | +1.09(+12.76%) |
Jul 13, 2023 | 8.880 | 9.249 | 8.340 | 8.540 | 877,286 | -0.29(-3.28%) |
Jul 12, 2023 | 8.780 | 9.020 | 8.600 | 8.830 | 103,847 | +0.23(+2.67%) |
Jul 11, 2023 | 8.760 | 9.440 | 8.485 | 8.600 | 268,289 | -0.09(-1.04%) |
Jul 10, 2023 | 8.760 | 8.760 | 8.451 | 8.690 | 61,448 | -0.03(-0.34%) |
Jul 07, 2023 | 8.200 | 8.830 | 7.980 | 8.720 | 283,474 | +0.58(+7.13%) |
Jul 06, 2023 | 7.570 | 8.150 | 7.500 | 8.140 | 169,219 | +0.39(+5.03%) |
Jul 05, 2023 | 8.000 | 8.000 | 7.610 | 7.750 | 155,873 | -0.31(-3.85%) |
Jul 03, 2023 | 8.420 | 8.450 | 8.020 | 8.060 | 68,659 | -0.13(-1.59%) |
Jun 30, 2023 | 8.350 | 8.490 | 8.110 | 8.190 | 105,312 | -0.21(-2.50%) |
Jun 29, 2023 | 8.600 | 8.710 | 8.260 | 8.400 | 173,632 | -0.31(-3.56%) |
Jun 28, 2023 | 8.640 | 8.940 | 8.465 | 8.710 | 104,128 | +0.06(+0.69%) |
Jun 27, 2023 | 8.390 | 8.730 | 8.300 | 8.650 | 119,981 | +0.28(+3.35%) |
Jun 26, 2023 | 8.450 | 8.538 | 8.140 | 8.370 | 135,137 | -0.09(-1.06%) |
Jun 23, 2023 | 8.490 | 8.947 | 8.300 | 8.460 | 138,512 | -0.18(-2.08%) |
Jun 22, 2023 | 8.010 | 9.300 | 7.980 | 8.640 | 356,875 | +0.62(+7.66%) |
Jun 21, 2023 | 8.780 | 8.800 | 7.800 | 8.025 | 257,175 | -0.53(-6.14%) |
Jun 20, 2023 | 9.730 | 9.730 | 8.360 | 8.550 | 482,545 | -1.28(-13.02%) |
Jun 16, 2023 | 9.860 | 9.860 | 9.110 | 9.830 | 770,211 | +0.82(+9.10%) |