Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 6.204 | 6.274 | 6.094 | 6.174 | 6,030,073 | +0.10(+1.64%) |
Jul 30, 2024 | 5.995 | 6.094 | 5.905 | 6.074 | 4,113,535 | +0.12(+2.01%) |
Jul 29, 2024 | 5.885 | 5.965 | 5.710 | 5.955 | 4,091,702 | +0.12(+2.05%) |
Jul 26, 2024 | 5.915 | 5.955 | 5.780 | 5.835 | 3,221,052 | -0.01(-0.17%) |
Jul 25, 2024 | 5.685 | 5.930 | 5.665 | 5.845 | 6,269,299 | -0.08(-1.35%) |
Jul 24, 2024 | 6.194 | 6.249 | 5.925 | 5.925 | 5,283,304 | -0.20(-3.26%) |
Jul 23, 2024 | 6.174 | 6.254 | 6.094 | 6.124 | 3,062,739 | -0.06(-0.97%) |
Jul 22, 2024 | 6.025 | 6.204 | 6.005 | 6.184 | 4,070,614 | +0.08(+1.31%) |
Jul 19, 2024 | 5.935 | 6.214 | 5.915 | 6.104 | 4,241,555 | -0.05(-0.81%) |
Jul 18, 2024 | 6.634 | 6.634 | 6.084 | 6.154 | 8,066,698 | -0.36(-5.52%) |
Jul 17, 2024 | 6.844 | 6.874 | 6.514 | 6.514 | 5,200,152 | -0.32(-4.68%) |
Jul 16, 2024 | 6.524 | 6.844 | 6.434 | 6.834 | 6,378,614 | +0.38(+5.88%) |
Jul 15, 2024 | 6.574 | 6.644 | 6.394 | 6.454 | 4,278,670 | -0.13(-1.97%) |
Jul 12, 2024 | 6.534 | 6.674 | 6.494 | 6.584 | 4,969,623 | -0.07(-1.05%) |
Jul 11, 2024 | 6.714 | 6.758 | 6.524 | 6.654 | 6,279,867 | +0.14(+2.15%) |
Jul 10, 2024 | 6.404 | 6.584 | 6.359 | 6.514 | 5,042,881 | +0.20(+3.16%) |
Jul 09, 2024 | 6.554 | 6.574 | 6.265 | 6.314 | 5,157,387 | -0.22(-3.36%) |
Jul 08, 2024 | 6.304 | 6.629 | 6.289 | 6.534 | 5,398,833 | +0.14(+2.19%) |
Jul 05, 2024 | 6.354 | 6.504 | 6.264 | 6.394 | 6,224,460 | +0.17(+2.73%) |
Jul 03, 2024 | 6.054 | 6.354 | 6.045 | 6.224 | 4,694,956 | +0.38(+6.50%) |
Jul 02, 2024 | 5.815 | 5.935 | 5.720 | 5.845 | 4,805,102 | +0.09(+1.56%) |
Jul 01, 2024 | 5.925 | 6.005 | 5.755 | 5.755 | 2,784,264 | -0.16(-2.70%) |
Jun 28, 2024 | 6.054 | 6.084 | 5.825 | 5.915 | 3,179,158 | -0.03(-0.50%) |
Jun 27, 2024 | 6.015 | 6.069 | 5.935 | 5.945 | 2,789,633 | +0.01(+0.17%) |
Jun 26, 2024 | 5.885 | 5.975 | 5.825 | 5.935 | 2,952,202 | +0.00(+0.00%) |
Jun 25, 2024 | 6.045 | 6.045 | 5.905 | 5.935 | 3,650,909 | -0.14(-2.30%) |
Jun 24, 2024 | 6.184 | 6.254 | 6.074 | 6.074 | 3,180,194 | -0.07(-1.14%) |
Jun 21, 2024 | 6.334 | 6.344 | 6.094 | 6.144 | 6,580,940 | -0.24(-3.76%) |
Jun 20, 2024 | 6.234 | 6.394 | 6.164 | 6.384 | 6,387,715 | +0.24(+3.90%) |
Jun 18, 2024 | 6.054 | 6.219 | 5.975 | 6.144 | 3,705,216 | +0.11(+1.82%) |
Jun 17, 2024 | 6.084 | 6.129 | 5.955 | 6.035 | 3,804,148 | -0.07(-1.15%) |
Jun 14, 2024 | 6.154 | 6.164 | 5.995 | 6.104 | 4,488,654 | +0.02(+0.33%) |
Jun 13, 2024 | 6.144 | 6.264 | 5.955 | 6.084 | 5,167,058 | -0.10(-1.62%) |
Jun 12, 2024 | 6.594 | 6.654 | 6.104 | 6.184 | 8,450,257 | -0.15(-2.37%) |
Jun 11, 2024 | 6.274 | 6.374 | 6.149 | 6.334 | 5,323,652 | -0.03(-0.47%) |
Jun 10, 2024 | 6.394 | 6.394 | 6.134 | 6.364 | 5,810,772 | +0.04(+0.63%) |
Jun 07, 2024 | 6.544 | 6.564 | 6.259 | 6.324 | 8,704,378 | -0.52(-7.59%) |
Jun 06, 2024 | 6.734 | 6.934 | 6.674 | 6.844 | 6,795,207 | +0.14(+2.09%) |
Jun 05, 2024 | 6.694 | 6.749 | 6.504 | 6.704 | 6,906,521 | +0.06(+0.90%) |
Jun 04, 2024 | 6.914 | 6.954 | 6.614 | 6.644 | 8,231,080 | -0.44(-6.21%) |
Jun 03, 2024 | 7.153 | 7.223 | 7.034 | 7.084 | 3,847,390 | -0.07(-0.98%) |
May 31, 2024 | 7.273 | 7.438 | 7.104 | 7.153 | 4,910,707 | -0.06(-0.83%) |
May 30, 2024 | 7.213 | 7.454 | 7.153 | 7.213 | 5,072,639 | -0.04(-0.55%) |
May 29, 2024 | 7.403 | 7.488 | 7.253 | 7.253 | 5,088,262 | -0.35(-4.60%) |
May 28, 2024 | 7.543 | 7.653 | 7.343 | 7.603 | 6,656,016 | +0.44(+6.14%) |
May 24, 2024 | 7.124 | 7.253 | 7.044 | 7.163 | 5,318,346 | +0.13(+1.85%) |
May 23, 2024 | 7.183 | 7.303 | 6.989 | 7.034 | 8,464,058 | -0.17(-2.36%) |
May 22, 2024 | 7.523 | 7.543 | 7.163 | 7.203 | 9,183,477 | -0.43(-5.63%) |
May 21, 2024 | 7.863 | 7.893 | 7.533 | 7.633 | 10,495,520 | -0.34(-4.26%) |
May 20, 2024 | 8.033 | 8.083 | 7.743 | 7.973 | 12,221,186 | +0.04(+0.50%) |
May 17, 2024 | 7.683 | 7.953 | 7.393 | 7.933 | 17,793,648 | +0.51(+6.86%) |
May 16, 2024 | 7.333 | 7.463 | 7.258 | 7.423 | 5,073,373 | -0.03(-0.35%) |
May 15, 2024 | 7.429 | 7.569 | 7.145 | 7.449 | 8,762,700 | +0.18(+2.47%) |
May 14, 2024 | 7.220 | 7.309 | 7.025 | 7.269 | 6,745,710 | +0.14(+1.96%) |
May 13, 2024 | 7.240 | 7.359 | 7.011 | 7.130 | 5,656,682 | -0.15(-2.06%) |
May 10, 2024 | 7.589 | 7.629 | 7.250 | 7.279 | 9,622,645 | -0.19(-2.54%) |
May 09, 2024 | 7.210 | 7.649 | 7.210 | 7.469 | 11,496,323 | +0.37(+5.20%) |
May 08, 2024 | 7.040 | 7.230 | 6.925 | 7.100 | 7,669,343 | -0.14(-1.93%) |
May 07, 2024 | 7.070 | 7.409 | 7.070 | 7.240 | 9,335,241 | +0.14(+1.97%) |
May 06, 2024 | 6.920 | 7.260 | 6.900 | 7.100 | 10,036,694 | +0.41(+6.12%) |
May 03, 2024 | 6.800 | 6.920 | 6.600 | 6.690 | 5,134,821 | -0.02(-0.30%) |
May 02, 2024 | 6.640 | 6.810 | 6.570 | 6.710 | 5,536,171 | -0.01(-0.15%) |
May 01, 2024 | 6.720 | 7.000 | 6.615 | 6.720 | 7,173,662 | +0.06(+0.90%) |
Apr 30, 2024 | 6.551 | 6.815 | 6.471 | 6.660 | 6,591,874 | -0.18(-2.63%) |
Apr 29, 2024 | 7.030 | 7.138 | 6.780 | 6.840 | 6,132,992 | -0.19(-2.70%) |
Apr 26, 2024 | 7.040 | 7.100 | 6.730 | 7.030 | 8,131,340 | +0.10(+1.44%) |
Apr 25, 2024 | 6.780 | 7.000 | 6.640 | 6.930 | 9,091,816 | +0.14(+2.06%) |
Apr 24, 2024 | 6.730 | 6.860 | 6.700 | 6.790 | 5,674,772 | -0.02(-0.29%) |
Apr 23, 2024 | 6.451 | 6.880 | 6.411 | 6.810 | 8,441,040 | +0.27(+4.12%) |
Apr 22, 2024 | 6.261 | 6.660 | 6.176 | 6.541 | 9,965,235 | -0.18(-2.67%) |
Apr 19, 2024 | 6.730 | 6.980 | 6.710 | 6.720 | 10,751,760 | -0.04(-0.59%) |
Apr 18, 2024 | 6.920 | 7.080 | 6.730 | 6.760 | 7,107,338 | -0.07(-1.02%) |
Apr 17, 2024 | 6.900 | 7.105 | 6.755 | 6.830 | 9,176,675 | +0.00(+0.00%) |
Apr 16, 2024 | 7.190 | 7.190 | 6.700 | 6.830 | 19,156,906 | -0.65(-8.68%) |
Apr 15, 2024 | 7.579 | 7.819 | 7.324 | 7.479 | 10,963,285 | -0.03(-0.40%) |
Apr 12, 2024 | 8.338 | 8.428 | 7.384 | 7.509 | 21,957,644 | -0.44(-5.53%) |
Apr 11, 2024 | 8.048 | 8.116 | 7.684 | 7.949 | 9,155,560 | +0.05(+0.63%) |
Apr 10, 2024 | 7.589 | 8.288 | 7.499 | 7.899 | 13,882,265 | -0.16(-1.98%) |
Apr 09, 2024 | 8.118 | 8.328 | 7.989 | 8.058 | 15,174,786 | +0.14(+1.77%) |
Apr 08, 2024 | 7.988 | 8.178 | 7.634 | 7.919 | 15,857,542 | +0.14(+1.80%) |
Apr 05, 2024 | 7.409 | 7.869 | 7.349 | 7.779 | 15,550,645 | +0.29(+3.87%) |
Apr 04, 2024 | 7.359 | 7.709 | 7.279 | 7.489 | 19,222,308 | -0.01(-0.13%) |
Apr 03, 2024 | 6.511 | 7.529 | 6.481 | 7.499 | 24,359,928 | +1.07(+16.61%) |
Apr 02, 2024 | 6.261 | 6.441 | 6.191 | 6.431 | 12,239,243 | +0.22(+3.54%) |
Apr 01, 2024 | 6.081 | 6.271 | 5.973 | 6.211 | 11,810,141 | +0.34(+5.78%) |
Mar 28, 2024 | 5.652 | 5.921 | 5.562 | 5.872 | 8,732,272 | +0.30(+5.38%) |
Mar 27, 2024 | 5.282 | 5.597 | 5.262 | 5.572 | 7,291,489 | +0.33(+6.29%) |
Mar 26, 2024 | 5.462 | 5.497 | 5.242 | 5.242 | 5,913,654 | -0.07(-1.32%) |
Mar 25, 2024 | 5.382 | 5.537 | 5.292 | 5.312 | 6,803,465 | -0.03(-0.56%) |
Mar 22, 2024 | 5.382 | 5.481 | 5.292 | 5.342 | 6,618,658 | -0.08(-1.47%) |
Mar 21, 2024 | 5.702 | 5.802 | 5.417 | 5.422 | 8,964,073 | -0.15(-2.69%) |
Mar 20, 2024 | 5.232 | 5.652 | 5.192 | 5.572 | 9,715,872 | +0.32(+6.08%) |
Mar 19, 2024 | 5.492 | 5.492 | 5.232 | 5.252 | 6,656,791 | -0.31(-5.57%) |
Mar 18, 2024 | 5.612 | 5.642 | 5.512 | 5.562 | 7,568,779 | -0.07(-1.24%) |
Mar 15, 2024 | 5.402 | 5.647 | 5.372 | 5.632 | 10,340,076 | +0.24(+4.44%) |
Mar 14, 2024 | 5.412 | 5.461 | 5.327 | 5.392 | 8,877,024 | -0.08(-1.46%) |
Mar 13, 2024 | 5.372 | 5.592 | 5.302 | 5.472 | 9,855,460 | +0.09(+1.76%) |
Mar 12, 2024 | 5.248 | 5.387 | 5.178 | 5.377 | 7,551,311 | -0.06(-1.10%) |
Mar 11, 2024 | 5.307 | 5.527 | 5.238 | 5.437 | 8,801,878 | +0.14(+2.64%) |
Mar 08, 2024 | 5.357 | 5.397 | 5.188 | 5.297 | 8,195,758 | +0.00(+0.00%) |
Mar 07, 2024 | 5.188 | 5.317 | 5.088 | 5.297 | 7,402,827 | +0.21(+4.12%) |
Mar 06, 2024 | 5.018 | 5.168 | 4.998 | 5.088 | 6,779,902 | +0.19(+3.87%) |
Mar 05, 2024 | 5.078 | 5.098 | 4.838 | 4.898 | 9,082,142 | -0.08(-1.60%) |
Mar 04, 2024 | 4.809 | 4.988 | 4.769 | 4.978 | 10,962,668 | +0.27(+5.72%) |
Mar 01, 2024 | 4.519 | 4.759 | 4.431 | 4.709 | 8,413,092 | +0.23(+5.12%) |
Feb 29, 2024 | 4.519 | 4.624 | 4.459 | 4.479 | 4,839,513 | +0.06(+1.35%) |
Feb 28, 2024 | 4.539 | 4.539 | 4.364 | 4.420 | 5,107,708 | -0.16(-3.49%) |
Feb 27, 2024 | 4.629 | 4.659 | 4.559 | 4.579 | 4,179,466 | -0.01(-0.22%) |
Feb 26, 2024 | 4.599 | 4.619 | 4.449 | 4.589 | 6,570,492 | -0.05(-1.08%) |
Feb 23, 2024 | 4.449 | 4.659 | 4.275 | 4.639 | 7,595,997 | +0.17(+3.79%) |
Feb 22, 2024 | 4.469 | 4.699 | 4.420 | 4.469 | 10,185,203 | +0.03(+0.67%) |
Feb 21, 2024 | 4.489 | 4.504 | 4.390 | 4.439 | 5,856,974 | -0.08(-1.77%) |
Feb 20, 2024 | 4.589 | 4.609 | 4.439 | 4.519 | 5,800,475 | -0.02(-0.44%) |
Feb 16, 2024 | 4.499 | 4.619 | 4.449 | 4.539 | 6,697,988 | +0.03(+0.66%) |
Feb 15, 2024 | 4.380 | 4.539 | 4.380 | 4.509 | 8,026,848 | +0.23(+5.36%) |
Feb 14, 2024 | 4.250 | 4.320 | 4.165 | 4.280 | 5,787,383 | +0.08(+1.90%) |
Feb 13, 2024 | 4.519 | 4.519 | 4.160 | 4.200 | 10,623,280 | -0.38(-8.28%) |
Feb 12, 2024 | 4.609 | 4.669 | 4.549 | 4.579 | 4,701,144 | +0.01(+0.22%) |
Feb 09, 2024 | 4.649 | 4.649 | 4.529 | 4.569 | 4,438,728 | -0.07(-1.51%) |
Feb 08, 2024 | 4.659 | 4.708 | 4.604 | 4.639 | 3,854,515 | -0.02(-0.43%) |
Feb 07, 2024 | 4.699 | 4.779 | 4.657 | 4.659 | 6,102,197 | -0.06(-1.27%) |
Feb 06, 2024 | 4.629 | 4.759 | 4.599 | 4.719 | 4,329,565 | +0.13(+2.83%) |
Feb 05, 2024 | 4.659 | 4.719 | 4.539 | 4.589 | 5,205,965 | -0.20(-4.17%) |
Feb 02, 2024 | 4.709 | 4.809 | 4.609 | 4.789 | 7,134,775 | -0.11(-2.24%) |
Feb 01, 2024 | 4.669 | 4.918 | 4.659 | 4.898 | 9,154,335 | +0.29(+6.28%) |
Jan 31, 2024 | 4.659 | 4.749 | 4.609 | 4.609 | 7,948,695 | -0.03(-0.64%) |
Jan 30, 2024 | 4.639 | 4.744 | 4.559 | 4.639 | 8,146,475 | +0.06(+1.31%) |
Jan 29, 2024 | 4.898 | 4.898 | 4.529 | 4.579 | 20,919,674 | -0.27(-5.56%) |
Jan 26, 2024 | 4.858 | 4.928 | 4.809 | 4.848 | 4,318,276 | -0.01(-0.21%) |
Jan 25, 2024 | 4.878 | 4.913 | 4.809 | 4.858 | 5,920,627 | +0.06(+1.25%) |
Jan 24, 2024 | 5.078 | 5.113 | 4.759 | 4.799 | 7,896,949 | -0.13(-2.63%) |
Jan 23, 2024 | 4.948 | 5.018 | 4.792 | 4.928 | 5,795,921 | +0.06(+1.23%) |
Jan 22, 2024 | 4.569 | 4.953 | 4.529 | 4.868 | 8,133,400 | +0.17(+3.61%) |
Jan 19, 2024 | 4.739 | 4.739 | 4.529 | 4.699 | 6,819,765 | +0.06(+1.29%) |
Jan 18, 2024 | 4.709 | 4.719 | 4.569 | 4.639 | 8,027,624 | -0.06(-1.27%) |
Jan 17, 2024 | 4.988 | 4.998 | 4.679 | 4.699 | 9,441,033 | -0.33(-6.55%) |
Jan 16, 2024 | 5.437 | 5.407 | 5.018 | 5.028 | 13,477,458 | -0.56(-10.00%) |
Jan 12, 2024 | 5.577 | 5.796 | 5.547 | 5.587 | 9,202,555 | +0.29(+5.46%) |
Jan 11, 2024 | 5.467 | 5.497 | 5.173 | 5.297 | 8,118,400 | -0.18(-3.28%) |
Jan 10, 2024 | 5.447 | 5.517 | 5.337 | 5.477 | 4,951,654 | +0.03(+0.55%) |
Jan 09, 2024 | 5.547 | 5.547 | 5.427 | 5.447 | 4,280,148 | -0.06(-1.09%) |
Jan 08, 2024 | 5.497 | 5.607 | 5.436 | 5.507 | 5,225,495 | -0.05(-0.90%) |
Jan 05, 2024 | 5.607 | 5.776 | 5.502 | 5.557 | 6,086,079 | -0.05(-0.89%) |
Jan 04, 2024 | 5.577 | 5.647 | 5.487 | 5.607 | 5,898,604 | +0.06(+1.08%) |
Jan 03, 2024 | 5.696 | 5.736 | 5.497 | 5.547 | 8,574,053 | -0.42(-7.02%) |
Jan 02, 2024 | 6.115 | 6.175 | 5.926 | 5.966 | 7,014,492 | -0.17(-2.76%) |
Dec 29, 2023 | 6.086 | 6.195 | 6.006 | 6.135 | 6,470,589 | -0.04(-0.65%) |
Dec 28, 2023 | 6.315 | 6.425 | 6.175 | 6.175 | 4,947,896 | -0.23(-3.58%) |
Dec 27, 2023 | 6.325 | 6.485 | 6.276 | 6.405 | 5,933,837 | +0.05(+0.78%) |
Dec 26, 2023 | 6.295 | 6.395 | 6.195 | 6.355 | 3,530,915 | +0.11(+1.76%) |
Dec 22, 2023 | 6.475 | 6.594 | 6.190 | 6.245 | 8,013,054 | -0.06(-0.95%) |
Dec 21, 2023 | 6.205 | 6.395 | 6.120 | 6.305 | 6,957,641 | +0.22(+3.61%) |
Dec 20, 2023 | 6.445 | 6.445 | 6.086 | 6.086 | 7,202,525 | -0.28(-4.39%) |
Dec 19, 2023 | 6.096 | 6.485 | 6.021 | 6.365 | 7,558,305 | +0.31(+5.11%) |
Dec 18, 2023 | 6.135 | 6.170 | 6.006 | 6.056 | 3,863,038 | -0.04(-0.65%) |
Dec 15, 2023 | 6.175 | 6.245 | 6.016 | 6.096 | 7,429,119 | -0.17(-2.71%) |
Dec 14, 2023 | 6.235 | 6.505 | 6.205 | 6.265 | 8,803,935 | +0.18(+2.95%) |
Dec 13, 2023 | 5.437 | 6.096 | 5.417 | 6.086 | 6,870,337 | +0.64(+11.72%) |
Dec 12, 2023 | 5.706 | 5.726 | 5.407 | 5.447 | 4,880,163 | -0.25(-4.38%) |
Dec 11, 2023 | 5.587 | 5.724 | 5.512 | 5.696 | 4,823,051 | +0.00(+0.00%) |
Dec 08, 2023 | 5.706 | 5.836 | 5.622 | 5.696 | 4,789,210 | -0.22(-3.71%) |
Dec 07, 2023 | 5.936 | 5.976 | 5.811 | 5.916 | 4,247,629 | +0.02(+0.34%) |
Dec 06, 2023 | 6.036 | 6.066 | 5.886 | 5.896 | 4,296,151 | -0.06(-1.00%) |
Dec 05, 2023 | 6.036 | 6.086 | 5.836 | 5.956 | 5,359,950 | -0.12(-1.97%) |
Dec 04, 2023 | 6.105 | 6.210 | 5.916 | 6.076 | 8,671,651 | -0.16(-2.56%) |
Dec 01, 2023 | 5.936 | 6.245 | 5.866 | 6.235 | 7,930,137 | +0.28(+4.69%) |
Nov 30, 2023 | 5.836 | 5.966 | 5.756 | 5.956 | 5,174,425 | +0.07(+1.19%) |
Nov 29, 2023 | 5.886 | 5.936 | 5.806 | 5.886 | 5,504,981 | -0.02(-0.34%) |
Nov 28, 2023 | 5.816 | 5.916 | 5.731 | 5.906 | 6,756,586 | +0.14(+2.42%) |
Nov 27, 2023 | 5.756 | 5.826 | 5.617 | 5.766 | 6,318,282 | +0.13(+2.30%) |
Nov 24, 2023 | 5.467 | 5.736 | 5.457 | 5.637 | 4,945,195 | +0.21(+3.86%) |
Nov 22, 2023 | 5.447 | 5.492 | 5.322 | 5.427 | 4,024,713 | -0.03(-0.55%) |
Nov 21, 2023 | 5.357 | 5.577 | 5.352 | 5.457 | 5,589,145 | +0.23(+4.39%) |
Nov 20, 2023 | 5.108 | 5.267 | 5.078 | 5.228 | 4,268,961 | +0.01(+0.19%) |
Nov 17, 2023 | 5.297 | 5.337 | 5.118 | 5.218 | 4,875,242 | -0.04(-0.76%) |
Nov 16, 2023 | 5.208 | 5.387 | 5.169 | 5.258 | 7,509,468 | +0.16(+3.13%) |
Nov 15, 2023 | 5.038 | 5.128 | 4.938 | 5.098 | 4,852,356 | +0.08(+1.59%) |
Nov 14, 2023 | 4.739 | 5.028 | 4.669 | 5.018 | 7,845,500 | +0.47(+10.43%) |
Nov 13, 2023 | 4.644 | 4.793 | 4.534 | 4.544 | 5,777,674 | -0.02(-0.44%) |
Nov 10, 2023 | 4.584 | 4.616 | 4.494 | 4.564 | 5,148,246 | -0.07(-1.51%) |
Nov 09, 2023 | 4.793 | 4.978 | 4.634 | 4.634 | 6,190,857 | -0.10(-2.11%) |
Nov 08, 2023 | 4.753 | 4.904 | 4.734 | 4.734 | 5,862,940 | -0.03(-0.63%) |
Nov 07, 2023 | 4.534 | 4.823 | 4.435 | 4.763 | 7,929,597 | +0.14(+3.02%) |
Nov 06, 2023 | 4.763 | 4.883 | 4.624 | 4.624 | 6,647,291 | -0.21(-4.33%) |
Nov 03, 2023 | 4.564 | 4.933 | 4.464 | 4.833 | 9,689,490 | +0.40(+8.99%) |
Nov 02, 2023 | 5.182 | 5.232 | 4.365 | 4.435 | 19,090,642 | -0.74(-14.26%) |
Nov 01, 2023 | 5.132 | 5.232 | 5.072 | 5.172 | 5,683,487 | +0.04(+0.78%) |
Oct 31, 2023 | 5.361 | 5.473 | 5.132 | 5.132 | 5,512,105 | -0.29(-5.33%) |
Oct 30, 2023 | 5.541 | 5.610 | 5.351 | 5.421 | 4,493,934 | -0.04(-0.73%) |
Oct 27, 2023 | 5.391 | 5.461 | 5.232 | 5.461 | 5,133,461 | +0.09(+1.67%) |
Oct 26, 2023 | 5.361 | 5.416 | 5.222 | 5.371 | 4,418,050 | +0.02(+0.37%) |
Oct 25, 2023 | 5.441 | 5.645 | 5.351 | 5.351 | 5,019,474 | -0.14(-2.54%) |
Oct 24, 2023 | 5.421 | 5.546 | 5.391 | 5.491 | 4,242,482 | +0.03(+0.55%) |
Oct 23, 2023 | 5.481 | 5.610 | 5.257 | 5.461 | 5,158,166 | -0.09(-1.62%) |
Oct 20, 2023 | 5.680 | 5.840 | 5.526 | 5.551 | 9,245,867 | -0.11(-1.94%) |
Oct 19, 2023 | 5.581 | 5.680 | 5.494 | 5.660 | 4,972,233 | +0.06(+1.07%) |
Oct 18, 2023 | 5.730 | 5.879 | 5.561 | 5.601 | 6,895,624 | -0.06(-1.06%) |
Oct 17, 2023 | 5.391 | 5.660 | 5.371 | 5.660 | 5,437,768 | +0.28(+5.19%) |
Oct 16, 2023 | 5.351 | 5.431 | 5.272 | 5.381 | 4,811,939 | +0.01(+0.19%) |
Oct 13, 2023 | 5.072 | 5.486 | 5.003 | 5.371 | 12,301,651 | +0.47(+9.55%) |
Oct 12, 2023 | 5.082 | 5.132 | 4.833 | 4.903 | 6,403,750 | -0.20(-3.91%) |
Oct 11, 2023 | 5.162 | 5.237 | 5.032 | 5.102 | 6,408,416 | +0.03(+0.59%) |
Oct 10, 2023 | 5.122 | 5.192 | 5.044 | 5.072 | 4,890,535 | -0.14(-2.68%) |
Oct 09, 2023 | 5.242 | 5.312 | 5.142 | 5.212 | 3,045,410 | +0.02(+0.38%) |
Oct 06, 2023 | 5.082 | 5.252 | 5.028 | 5.192 | 4,573,918 | +0.16(+3.17%) |
Oct 05, 2023 | 4.973 | 5.052 | 4.953 | 5.032 | 3,654,164 | +0.04(+0.80%) |
Oct 04, 2023 | 5.132 | 5.132 | 4.943 | 4.993 | 4,008,952 | -0.15(-2.91%) |
Oct 03, 2023 | 4.933 | 5.147 | 4.903 | 5.142 | 5,700,108 | +0.21(+4.24%) |
Oct 02, 2023 | 5.003 | 5.062 | 4.823 | 4.933 | 7,122,297 | -0.18(-3.51%) |
Sep 29, 2023 | 5.212 | 5.310 | 5.032 | 5.112 | 5,359,028 | +0.06(+1.18%) |
Sep 28, 2023 | 4.923 | 5.062 | 4.863 | 5.052 | 5,151,089 | +0.15(+3.05%) |
Sep 27, 2023 | 4.863 | 4.933 | 4.793 | 4.903 | 5,273,312 | +0.07(+1.44%) |
Sep 26, 2023 | 4.983 | 5.018 | 4.833 | 4.833 | 5,483,471 | -0.20(-3.96%) |
Sep 25, 2023 | 5.062 | 5.052 | 4.993 | 5.032 | 5,031,167 | -0.06(-1.17%) |
Sep 22, 2023 | 5.232 | 5.282 | 5.082 | 5.092 | 4,701,575 | -0.03(-0.58%) |
Sep 21, 2023 | 5.192 | 5.242 | 5.102 | 5.122 | 5,782,361 | -0.17(-3.20%) |
Sep 20, 2023 | 5.351 | 5.431 | 5.282 | 5.292 | 5,087,724 | -0.03(-0.56%) |
Sep 19, 2023 | 5.640 | 5.650 | 5.322 | 5.322 | 5,687,570 | -0.28(-4.98%) |
Sep 18, 2023 | 5.790 | 5.790 | 5.591 | 5.601 | 4,440,588 | -0.18(-3.10%) |
Sep 15, 2023 | 5.680 | 5.870 | 5.675 | 5.780 | 9,571,583 | +0.21(+3.76%) |
Sep 14, 2023 | 5.551 | 5.670 | 5.451 | 5.571 | 4,239,065 | +0.05(+0.90%) |
Sep 13, 2023 | 5.491 | 5.571 | 5.461 | 5.521 | 3,622,829 | +0.04(+0.73%) |
Sep 12, 2023 | 5.501 | 5.620 | 5.481 | 5.481 | 2,734,598 | -0.08(-1.43%) |
Sep 11, 2023 | 5.620 | 5.730 | 5.531 | 5.561 | 2,751,900 | +0.06(+1.09%) |
Sep 08, 2023 | 5.601 | 5.710 | 5.501 | 5.501 | 3,887,471 | -0.08(-1.43%) |
Sep 07, 2023 | 5.630 | 5.670 | 5.571 | 5.581 | 2,789,905 | -0.08(-1.41%) |
Sep 06, 2023 | 5.700 | 5.815 | 5.660 | 5.660 | 2,903,398 | -0.09(-1.56%) |
Sep 05, 2023 | 5.850 | 5.949 | 5.700 | 5.750 | 3,730,257 | -0.18(-3.03%) |
Sep 01, 2023 | 6.218 | 6.238 | 5.929 | 5.929 | 3,148,776 | -0.18(-2.94%) |
Aug 31, 2023 | 6.188 | 6.243 | 6.079 | 6.109 | 2,550,242 | -0.11(-1.76%) |
Aug 30, 2023 | 6.328 | 6.378 | 6.179 | 6.218 | 3,943,814 | -0.06(-0.95%) |
Aug 29, 2023 | 6.149 | 6.288 | 6.074 | 6.278 | 4,550,933 | +0.14(+2.27%) |
Aug 28, 2023 | 5.949 | 6.208 | 5.914 | 6.139 | 3,227,860 | +0.23(+3.88%) |
Aug 25, 2023 | 5.969 | 6.029 | 5.820 | 5.909 | 3,093,861 | -0.06(-1.00%) |
Aug 24, 2023 | 5.979 | 6.179 | 5.919 | 5.969 | 4,559,313 | -0.07(-1.16%) |
Aug 23, 2023 | 6.009 | 6.159 | 5.964 | 6.039 | 6,728,322 | +0.12(+2.02%) |
Aug 22, 2023 | 5.909 | 5.948 | 5.800 | 5.919 | 2,447,899 | +0.05(+0.85%) |
Aug 21, 2023 | 5.870 | 5.909 | 5.750 | 5.870 | 3,377,540 | +0.04(+0.68%) |
Aug 18, 2023 | 5.790 | 5.870 | 5.735 | 5.830 | 3,131,230 | -0.01(-0.17%) |
Aug 17, 2023 | 5.899 | 5.928 | 5.750 | 5.840 | 4,315,156 | +0.07(+1.21%) |
Aug 16, 2023 | 5.840 | 5.919 | 5.770 | 5.770 | 3,259,266 | -0.10(-1.70%) |
Aug 15, 2023 | 6.069 | 6.099 | 5.850 | 5.870 | 4,942,621 | -0.25(-4.15%) |
Aug 14, 2023 | 6.273 | 6.313 | 6.064 | 6.124 | 4,684,594 | -0.24(-3.76%) |
Aug 11, 2023 | 6.044 | 6.363 | 6.034 | 6.363 | 5,711,988 | +0.30(+4.93%) |
Aug 10, 2023 | 6.054 | 6.105 | 5.895 | 6.064 | 4,690,475 | +0.09(+1.50%) |
Aug 09, 2023 | 5.974 | 6.039 | 5.935 | 5.974 | 3,882,333 | +0.00(+0.00%) |
Aug 08, 2023 | 5.815 | 5.994 | 5.745 | 5.974 | 3,113,323 | +0.04(+0.67%) |
Aug 07, 2023 | 6.004 | 6.014 | 5.865 | 5.935 | 2,769,490 | -0.11(-1.81%) |
Aug 04, 2023 | 5.964 | 6.198 | 5.964 | 6.044 | 6,325,093 | +0.14(+2.36%) |
Aug 03, 2023 | 6.034 | 6.044 | 5.845 | 5.905 | 7,087,909 | -0.22(-3.58%) |
Aug 02, 2023 | 6.333 | 6.333 | 6.049 | 6.124 | 5,273,014 | -0.25(-3.91%) |