Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.120 | 6.120 | 5.850 | 5.900 | 382,495 | -0.24(-3.91%) |
May 16, 2024 | 5.980 | 6.330 | 5.860 | 6.140 | 774,422 | +0.15(+2.50%) |
May 15, 2024 | 6.180 | 6.190 | 5.690 | 5.990 | 911,061 | +0.00(+0.00%) |
May 14, 2024 | 6.000 | 6.120 | 5.880 | 5.990 | 862,125 | +0.10(+1.70%) |
May 13, 2024 | 5.750 | 6.170 | 5.620 | 5.890 | 953,597 | +0.33(+5.94%) |
May 10, 2024 | 5.860 | 5.980 | 5.470 | 5.560 | 568,611 | -0.30(-5.12%) |
May 09, 2024 | 5.740 | 5.960 | 5.435 | 5.860 | 1,945,879 | -0.19(-3.14%) |
May 08, 2024 | 5.700 | 6.120 | 5.590 | 6.050 | 758,316 | +0.29(+5.03%) |
May 07, 2024 | 5.830 | 5.950 | 5.627 | 5.760 | 803,181 | -0.03(-0.52%) |
May 06, 2024 | 5.470 | 5.810 | 5.470 | 5.790 | 476,743 | +0.35(+6.43%) |
May 03, 2024 | 5.390 | 5.570 | 5.210 | 5.440 | 564,419 | +0.15(+2.84%) |
May 02, 2024 | 5.180 | 5.340 | 5.080 | 5.290 | 502,744 | +0.21(+4.13%) |
May 01, 2024 | 5.040 | 5.390 | 4.910 | 5.080 | 959,795 | +0.03(+0.59%) |
Apr 30, 2024 | 5.200 | 5.234 | 4.895 | 5.050 | 1,249,614 | -0.05(-0.98%) |
Apr 29, 2024 | 4.930 | 5.230 | 4.930 | 5.100 | 492,217 | +0.19(+3.87%) |
Apr 26, 2024 | 4.680 | 4.930 | 4.620 | 4.910 | 497,177 | +0.27(+5.82%) |
Apr 25, 2024 | 4.650 | 4.720 | 4.420 | 4.640 | 597,913 | -0.11(-2.32%) |
Apr 24, 2024 | 4.740 | 4.845 | 4.640 | 4.750 | 557,257 | +0.06(+1.28%) |
Apr 23, 2024 | 4.820 | 5.029 | 4.670 | 4.690 | 544,108 | -0.13(-2.70%) |
Apr 22, 2024 | 4.570 | 4.850 | 4.477 | 4.820 | 535,597 | +0.26(+5.70%) |
Apr 19, 2024 | 4.590 | 4.650 | 4.320 | 4.560 | 866,472 | -0.03(-0.65%) |
Apr 18, 2024 | 4.490 | 4.650 | 4.374 | 4.590 | 694,012 | +0.05(+1.10%) |
Apr 17, 2024 | 4.720 | 4.800 | 4.500 | 4.540 | 762,894 | -0.13(-2.78%) |
Apr 16, 2024 | 4.960 | 4.985 | 4.660 | 4.670 | 656,228 | -0.39(-7.71%) |
Apr 15, 2024 | 5.050 | 5.160 | 4.820 | 5.060 | 695,695 | -0.08(-1.56%) |
Apr 12, 2024 | 5.220 | 5.290 | 5.010 | 5.140 | 737,584 | -0.08(-1.53%) |
Apr 11, 2024 | 5.490 | 5.490 | 5.160 | 5.220 | 1,042,706 | -0.03(-0.57%) |
Apr 10, 2024 | 5.350 | 5.410 | 5.200 | 5.250 | 655,708 | -0.29(-5.23%) |
Apr 09, 2024 | 5.480 | 5.790 | 5.410 | 5.540 | 534,020 | +0.03(+0.54%) |
Apr 08, 2024 | 5.460 | 5.700 | 5.330 | 5.510 | 856,247 | +0.13(+2.42%) |
Apr 05, 2024 | 5.380 | 5.603 | 5.280 | 5.380 | 985,184 | -0.11(-2.00%) |
Apr 04, 2024 | 6.070 | 6.130 | 5.420 | 5.490 | 1,698,280 | -0.51(-8.50%) |
Apr 03, 2024 | 6.530 | 6.610 | 5.971 | 6.000 | 1,783,781 | -0.64(-9.64%) |
Apr 02, 2024 | 7.000 | 7.100 | 6.500 | 6.640 | 934,987 | -0.46(-6.48%) |
Apr 01, 2024 | 7.070 | 7.350 | 6.710 | 7.100 | 2,210,472 | +0.54(+8.23%) |
Mar 28, 2024 | 6.200 | 6.635 | 6.630 | 6.560 | 1,236,117 | +0.40(+6.49%) |
Mar 27, 2024 | 6.250 | 6.410 | 6.150 | 6.160 | 699,088 | +0.00(+0.00%) |
Mar 26, 2024 | 6.510 | 6.640 | 6.140 | 6.160 | 537,148 | -0.26(-4.05%) |
Mar 25, 2024 | 6.600 | 6.820 | 6.400 | 6.420 | 660,068 | -0.18(-2.73%) |
Mar 22, 2024 | 6.500 | 6.750 | 6.260 | 6.600 | 382,613 | +0.05(+0.76%) |
Mar 21, 2024 | 6.680 | 6.940 | 6.500 | 6.550 | 782,815 | +0.01(+0.15%) |
Mar 20, 2024 | 6.020 | 6.540 | 5.740 | 6.540 | 1,004,642 | +0.52(+8.64%) |
Mar 19, 2024 | 5.990 | 6.190 | 5.810 | 6.020 | 1,004,783 | -0.07(-1.07%) |
Mar 18, 2024 | 7.100 | 7.150 | 6.070 | 6.085 | 1,092,646 | -1.12(-15.49%) |
Mar 15, 2024 | 7.080 | 7.410 | 7.050 | 7.200 | 667,137 | +0.49(+7.30%) |
Mar 14, 2024 | 6.980 | 7.020 | 6.540 | 6.710 | 423,063 | -0.37(-5.23%) |
Mar 13, 2024 | 7.150 | 7.239 | 6.860 | 7.080 | 588,831 | -0.05(-0.70%) |
Mar 12, 2024 | 7.510 | 7.590 | 6.860 | 7.130 | 1,302,418 | -0.30(-4.04%) |
Mar 11, 2024 | 8.180 | 8.220 | 7.300 | 7.430 | 809,188 | -0.68(-8.38%) |
Mar 08, 2024 | 8.150 | 8.570 | 7.720 | 8.110 | 1,538,021 | +0.31(+3.97%) |
Mar 07, 2024 | 8.160 | 8.680 | 7.560 | 7.800 | 1,844,288 | -0.39(-4.76%) |
Mar 06, 2024 | 7.400 | 8.470 | 7.270 | 8.190 | 4,562,164 | +0.90(+12.35%) |
Mar 05, 2024 | 7.370 | 7.500 | 7.210 | 7.290 | 3,660,602 | -0.15(-2.02%) |
Mar 04, 2024 | 7.440 | 7.500 | 7.110 | 7.440 | 717,202 | +0.13(+1.78%) |
Mar 01, 2024 | 7.360 | 7.740 | 7.290 | 7.310 | 563,089 | -0.01(-0.14%) |
Feb 29, 2024 | 7.620 | 7.759 | 7.270 | 7.320 | 503,428 | -0.17(-2.27%) |
Feb 28, 2024 | 8.100 | 8.328 | 7.240 | 7.490 | 821,927 | -0.50(-6.26%) |
Feb 27, 2024 | 7.880 | 8.210 | 7.820 | 7.990 | 813,971 | +0.43(+5.69%) |
Feb 26, 2024 | 8.110 | 8.267 | 7.330 | 7.560 | 804,454 | -0.57(-7.01%) |
Feb 23, 2024 | 7.870 | 8.300 | 7.820 | 8.130 | 597,704 | +0.22(+2.78%) |
Feb 22, 2024 | 8.040 | 8.290 | 7.760 | 7.910 | 842,896 | -0.17(-2.10%) |
Feb 21, 2024 | 7.430 | 8.080 | 7.280 | 8.080 | 773,684 | +0.61(+8.17%) |
Feb 20, 2024 | 7.830 | 8.370 | 7.350 | 7.470 | 547,750 | -0.39(-4.96%) |
Feb 16, 2024 | 7.330 | 8.300 | 7.065 | 7.860 | 983,563 | +0.48(+6.50%) |
Feb 15, 2024 | 7.090 | 7.390 | 6.920 | 7.380 | 809,791 | +0.39(+5.58%) |
Feb 14, 2024 | 6.750 | 7.175 | 6.680 | 6.990 | 349,504 | +0.41(+6.23%) |
Feb 13, 2024 | 6.770 | 7.000 | 6.430 | 6.580 | 455,686 | -0.43(-6.13%) |
Feb 12, 2024 | 6.820 | 7.210 | 6.660 | 7.010 | 1,057,669 | +0.16(+2.34%) |
Feb 09, 2024 | 6.350 | 7.490 | 6.330 | 6.850 | 1,256,569 | +0.58(+9.25%) |
Feb 08, 2024 | 5.720 | 6.320 | 5.615 | 6.270 | 532,375 | +0.56(+9.81%) |
Feb 07, 2024 | 5.370 | 5.830 | 5.305 | 5.710 | 536,620 | +0.33(+6.13%) |
Feb 06, 2024 | 5.040 | 5.420 | 4.960 | 5.380 | 339,418 | +0.26(+5.08%) |
Feb 05, 2024 | 4.960 | 5.150 | 4.900 | 5.120 | 216,875 | +0.07(+1.39%) |
Feb 02, 2024 | 5.260 | 5.520 | 4.920 | 5.050 | 376,431 | -0.21(-3.99%) |
Feb 01, 2024 | 5.220 | 5.340 | 4.940 | 5.260 | 772,835 | +0.08(+1.54%) |
Jan 31, 2024 | 5.560 | 5.650 | 5.170 | 5.180 | 467,095 | -0.39(-7.00%) |
Jan 30, 2024 | 5.810 | 5.812 | 5.320 | 5.570 | 351,828 | -0.13(-2.28%) |
Jan 29, 2024 | 5.340 | 5.730 | 5.220 | 5.700 | 321,321 | +0.35(+6.54%) |
Jan 26, 2024 | 5.390 | 5.520 | 5.200 | 5.350 | 353,152 | +0.04(+0.75%) |
Jan 25, 2024 | 5.440 | 5.570 | 5.230 | 5.310 | 348,818 | -0.09(-1.67%) |
Jan 24, 2024 | 5.470 | 5.520 | 5.260 | 5.400 | 638,515 | -0.06(-1.10%) |
Jan 23, 2024 | 5.290 | 5.590 | 5.210 | 5.460 | 620,836 | +0.27(+5.20%) |
Jan 22, 2024 | 4.840 | 5.220 | 4.825 | 5.190 | 793,138 | +0.33(+6.79%) |
Jan 19, 2024 | 5.180 | 5.210 | 4.850 | 4.860 | 831,480 | -0.35(-6.72%) |
Jan 18, 2024 | 5.750 | 5.750 | 5.110 | 5.210 | 668,893 | -0.38(-6.80%) |
Jan 17, 2024 | 5.690 | 5.740 | 5.480 | 5.590 | 875,818 | -0.18(-3.12%) |
Jan 16, 2024 | 5.740 | 5.940 | 5.560 | 5.770 | 663,065 | -0.09(-1.54%) |
Jan 12, 2024 | 5.860 | 6.148 | 5.810 | 5.860 | 570,444 | +0.00(+0.00%) |
Jan 11, 2024 | 6.070 | 6.070 | 5.730 | 5.860 | 441,905 | -0.27(-4.40%) |
Jan 10, 2024 | 6.650 | 7.210 | 5.990 | 6.130 | 1,036,022 | -0.62(-9.19%) |
Jan 09, 2024 | 6.580 | 6.840 | 6.530 | 6.750 | 1,114,670 | +0.06(+0.90%) |
Jan 08, 2024 | 6.850 | 6.904 | 6.500 | 6.690 | 973,147 | -0.09(-1.33%) |
Jan 05, 2024 | 6.700 | 6.910 | 6.540 | 6.780 | 1,219,137 | +0.08(+1.19%) |
Jan 04, 2024 | 6.390 | 6.830 | 6.320 | 6.700 | 331,327 | +0.41(+6.52%) |
Jan 03, 2024 | 6.480 | 6.620 | 6.260 | 6.290 | 255,179 | -0.19(-2.93%) |
Jan 02, 2024 | 6.460 | 6.820 | 6.320 | 6.480 | 888,511 | -0.01(-0.15%) |
Dec 29, 2023 | 7.088 | 7.088 | 6.480 | 6.490 | 263,934 | -0.37(-5.39%) |
Dec 28, 2023 | 6.740 | 7.056 | 6.670 | 6.860 | 488,265 | +0.16(+2.39%) |
Dec 27, 2023 | 6.580 | 6.800 | 6.480 | 6.700 | 389,424 | +0.11(+1.67%) |
Dec 26, 2023 | 6.620 | 7.190 | 6.440 | 6.590 | 581,764 | +0.03(+0.46%) |
Dec 22, 2023 | 6.460 | 6.680 | 6.320 | 6.560 | 403,295 | +0.22(+3.47%) |
Dec 21, 2023 | 6.380 | 6.570 | 6.230 | 6.340 | 275,655 | +0.05(+0.79%) |
Dec 20, 2023 | 6.430 | 6.580 | 6.210 | 6.290 | 329,797 | -0.15(-2.33%) |
Dec 19, 2023 | 6.570 | 6.850 | 6.320 | 6.440 | 281,587 | -0.05(-0.77%) |
Dec 18, 2023 | 6.330 | 6.520 | 6.220 | 6.490 | 417,114 | +0.14(+2.20%) |
Dec 15, 2023 | 6.510 | 6.650 | 6.080 | 6.350 | 591,222 | -0.13(-2.01%) |
Dec 14, 2023 | 6.890 | 6.950 | 6.460 | 6.480 | 632,918 | -0.22(-3.28%) |
Dec 13, 2023 | 6.450 | 6.830 | 6.420 | 6.700 | 522,677 | +0.20(+3.08%) |
Dec 12, 2023 | 6.430 | 6.650 | 6.220 | 6.500 | 275,873 | +0.05(+0.78%) |
Dec 11, 2023 | 6.880 | 6.880 | 6.050 | 6.450 | 418,199 | -0.21(-3.15%) |
Dec 08, 2023 | 6.800 | 6.910 | 6.450 | 6.660 | 438,656 | -0.15(-2.20%) |
Dec 07, 2023 | 6.780 | 7.020 | 6.500 | 6.810 | 668,560 | +0.05(+0.74%) |
Dec 06, 2023 | 6.630 | 7.210 | 6.330 | 6.760 | 796,435 | +0.26(+4.00%) |
Dec 05, 2023 | 6.060 | 6.880 | 6.010 | 6.500 | 701,451 | +0.43(+7.08%) |
Dec 04, 2023 | 5.750 | 6.940 | 5.660 | 6.070 | 2,117,009 | +0.85(+16.28%) |
Dec 01, 2023 | 4.460 | 5.260 | 4.251 | 5.220 | 2,357,790 | +0.77(+17.30%) |
Nov 30, 2023 | 4.190 | 4.460 | 4.190 | 4.450 | 346,253 | +0.29(+6.97%) |
Nov 29, 2023 | 4.080 | 4.350 | 3.980 | 4.160 | 249,380 | +0.07(+1.71%) |
Nov 28, 2023 | 3.880 | 4.130 | 3.860 | 4.090 | 221,664 | +0.23(+5.96%) |
Nov 27, 2023 | 3.850 | 3.890 | 3.680 | 3.860 | 236,288 | -0.06(-1.53%) |
Nov 24, 2023 | 3.590 | 4.060 | 3.590 | 3.920 | 114,554 | +0.27(+7.40%) |
Nov 22, 2023 | 3.940 | 3.940 | 3.620 | 3.650 | 127,573 | -0.12(-3.18%) |
Nov 21, 2023 | 3.750 | 3.910 | 3.650 | 3.770 | 248,778 | +0.02(+0.53%) |
Nov 20, 2023 | 3.710 | 3.980 | 3.680 | 3.750 | 334,970 | +0.04(+1.08%) |
Nov 17, 2023 | 3.770 | 3.790 | 3.600 | 3.710 | 524,410 | +0.06(+1.64%) |
Nov 16, 2023 | 3.850 | 3.850 | 3.610 | 3.650 | 273,417 | -0.20(-5.19%) |
Nov 15, 2023 | 3.510 | 4.100 | 3.510 | 3.850 | 398,687 | +0.30(+8.45%) |
Nov 14, 2023 | 3.520 | 3.722 | 3.460 | 3.550 | 596,137 | +0.18(+5.34%) |
Nov 13, 2023 | 3.520 | 3.520 | 3.300 | 3.370 | 344,949 | -0.15(-4.26%) |
Nov 10, 2023 | 3.690 | 3.750 | 3.260 | 3.520 | 634,919 | -0.19(-5.12%) |
Nov 09, 2023 | 4.720 | 4.820 | 3.690 | 3.710 | 456,739 | -1.04(-21.89%) |
Nov 08, 2023 | 5.010 | 5.090 | 4.740 | 4.750 | 435,960 | -0.16(-3.26%) |
Nov 07, 2023 | 4.770 | 4.930 | 4.720 | 4.910 | 212,183 | +0.12(+2.51%) |
Nov 06, 2023 | 4.940 | 5.130 | 4.735 | 4.790 | 427,983 | -0.07(-1.44%) |
Nov 03, 2023 | 4.790 | 5.050 | 4.790 | 4.860 | 522,049 | +0.03(+0.62%) |
Nov 02, 2023 | 5.280 | 5.280 | 4.790 | 4.830 | 501,990 | -0.42(-8.00%) |
Nov 01, 2023 | 5.330 | 5.405 | 5.190 | 5.250 | 273,387 | -0.01(-0.19%) |
Oct 31, 2023 | 5.280 | 5.280 | 5.000 | 5.260 | 346,911 | -0.06(-1.13%) |
Oct 30, 2023 | 5.110 | 5.405 | 5.082 | 5.320 | 551,528 | +0.27(+5.35%) |
Oct 27, 2023 | 5.260 | 5.461 | 5.010 | 5.050 | 225,331 | -0.21(-3.99%) |
Oct 26, 2023 | 5.450 | 5.460 | 5.220 | 5.260 | 368,764 | -0.19(-3.49%) |
Oct 25, 2023 | 5.410 | 5.620 | 5.230 | 5.450 | 279,026 | +0.03(+0.55%) |
Oct 24, 2023 | 5.640 | 5.802 | 5.380 | 5.420 | 491,254 | -0.13(-2.34%) |
Oct 23, 2023 | 5.530 | 5.640 | 5.405 | 5.550 | 566,662 | +0.02(+0.36%) |
Oct 20, 2023 | 5.390 | 5.540 | 5.210 | 5.530 | 436,045 | +0.16(+2.98%) |
Oct 19, 2023 | 5.750 | 5.799 | 5.170 | 5.370 | 803,965 | -0.38(-6.61%) |
Oct 18, 2023 | 5.550 | 5.760 | 5.369 | 5.750 | 699,033 | +0.16(+2.86%) |
Oct 17, 2023 | 5.520 | 5.810 | 5.410 | 5.590 | 545,485 | +0.04(+0.72%) |
Oct 16, 2023 | 5.300 | 5.690 | 5.170 | 5.550 | 577,860 | +0.25(+4.72%) |
Oct 13, 2023 | 5.150 | 5.400 | 5.110 | 5.300 | 355,406 | +0.14(+2.71%) |
Oct 12, 2023 | 5.310 | 5.410 | 5.110 | 5.160 | 518,252 | -0.22(-4.09%) |
Oct 11, 2023 | 5.430 | 5.510 | 5.230 | 5.380 | 306,048 | -0.05(-0.92%) |
Oct 10, 2023 | 5.300 | 5.465 | 5.100 | 5.430 | 339,264 | +0.12(+2.26%) |
Oct 09, 2023 | 5.290 | 5.500 | 5.090 | 5.310 | 262,731 | -0.05(-0.93%) |
Oct 06, 2023 | 5.410 | 5.640 | 5.250 | 5.360 | 393,592 | -0.14(-2.55%) |
Oct 05, 2023 | 4.950 | 5.510 | 4.900 | 5.500 | 454,460 | +0.55(+11.11%) |
Oct 04, 2023 | 4.870 | 5.000 | 4.750 | 4.950 | 783,859 | -0.06(-1.20%) |
Oct 03, 2023 | 4.890 | 5.020 | 4.660 | 5.010 | 608,279 | +0.09(+1.83%) |
Oct 02, 2023 | 4.990 | 5.200 | 4.790 | 4.920 | 641,017 | -0.11(-2.19%) |
Sep 29, 2023 | 4.700 | 5.050 | 4.670 | 5.030 | 848,391 | +0.33(+7.02%) |
Sep 28, 2023 | 4.930 | 4.930 | 4.600 | 4.700 | 358,674 | -0.10(-2.08%) |
Sep 27, 2023 | 5.130 | 5.165 | 4.760 | 4.800 | 553,611 | -0.33(-6.43%) |
Sep 26, 2023 | 5.110 | 5.390 | 5.060 | 5.130 | 687,350 | +0.00(+0.00%) |
Sep 25, 2023 | 5.160 | 5.150 | 5.020 | 5.130 | 467,806 | -0.04(-0.77%) |
Sep 22, 2023 | 5.310 | 5.390 | 5.090 | 5.170 | 2,096,941 | -0.14(-2.64%) |
Sep 21, 2023 | 5.040 | 5.490 | 4.950 | 5.310 | 613,589 | +0.19(+3.71%) |
Sep 20, 2023 | 5.260 | 5.315 | 5.040 | 5.120 | 447,334 | -0.13(-2.48%) |
Sep 19, 2023 | 5.250 | 5.320 | 5.180 | 5.250 | 299,436 | +0.00(+0.00%) |
Sep 18, 2023 | 5.130 | 5.300 | 4.980 | 5.250 | 363,794 | +0.13(+2.54%) |
Sep 15, 2023 | 5.210 | 5.250 | 5.020 | 5.120 | 636,915 | -0.04(-0.78%) |
Sep 14, 2023 | 5.150 | 5.310 | 5.060 | 5.160 | 501,972 | +0.04(+0.78%) |
Sep 13, 2023 | 5.290 | 5.320 | 5.110 | 5.120 | 319,852 | -0.14(-2.66%) |
Sep 12, 2023 | 5.400 | 5.470 | 5.230 | 5.260 | 233,469 | -0.18(-3.31%) |
Sep 11, 2023 | 5.620 | 5.650 | 5.410 | 5.440 | 214,788 | -0.16(-2.86%) |
Sep 08, 2023 | 5.250 | 5.630 | 5.200 | 5.600 | 295,566 | +0.37(+7.07%) |
Sep 07, 2023 | 5.100 | 5.320 | 5.010 | 5.230 | 331,769 | +0.10(+1.95%) |
Sep 06, 2023 | 5.310 | 5.310 | 5.050 | 5.130 | 929,506 | -0.15(-2.84%) |
Sep 05, 2023 | 5.370 | 5.420 | 5.250 | 5.280 | 278,886 | -0.09(-1.68%) |
Sep 01, 2023 | 5.300 | 5.390 | 5.280 | 5.370 | 290,164 | +0.10(+1.90%) |
Aug 31, 2023 | 5.500 | 5.510 | 5.225 | 5.270 | 411,906 | -0.21(-3.83%) |
Aug 30, 2023 | 5.480 | 5.580 | 5.400 | 5.480 | 228,188 | -0.02(-0.36%) |
Aug 29, 2023 | 5.600 | 5.650 | 5.485 | 5.500 | 183,391 | -0.12(-2.14%) |
Aug 28, 2023 | 5.660 | 5.730 | 5.500 | 5.620 | 183,852 | -0.01(-0.18%) |
Aug 25, 2023 | 5.560 | 5.680 | 5.405 | 5.630 | 376,554 | +0.06(+1.08%) |
Aug 24, 2023 | 5.500 | 5.670 | 5.330 | 5.570 | 607,512 | +0.07(+1.27%) |
Aug 23, 2023 | 5.580 | 5.800 | 5.480 | 5.500 | 377,286 | -0.03(-0.54%) |
Aug 22, 2023 | 5.510 | 5.605 | 5.490 | 5.530 | 302,588 | +0.04(+0.73%) |
Aug 21, 2023 | 5.620 | 5.650 | 5.440 | 5.490 | 425,435 | -0.09(-1.61%) |
Aug 18, 2023 | 5.400 | 5.710 | 5.290 | 5.580 | 1,095,450 | +0.09(+1.64%) |
Aug 17, 2023 | 5.700 | 5.760 | 5.470 | 5.490 | 893,041 | -0.20(-3.51%) |
Aug 16, 2023 | 6.170 | 6.180 | 5.510 | 5.690 | 435,247 | -0.52(-8.37%) |
Aug 15, 2023 | 6.200 | 6.315 | 5.910 | 6.210 | 1,393,927 | -0.01(-0.16%) |
Aug 14, 2023 | 6.690 | 6.690 | 6.210 | 6.220 | 567,360 | -0.49(-7.30%) |
Aug 11, 2023 | 6.320 | 6.840 | 6.280 | 6.710 | 660,506 | +0.35(+5.50%) |
Aug 10, 2023 | 5.950 | 6.640 | 5.570 | 6.360 | 1,131,548 | +0.33(+5.47%) |
Aug 09, 2023 | 7.100 | 7.500 | 5.690 | 6.030 | 2,243,080 | -0.96(-13.73%) |
Aug 08, 2023 | 6.760 | 7.070 | 6.690 | 6.990 | 683,692 | +0.33(+4.95%) |
Aug 07, 2023 | 6.840 | 6.865 | 6.355 | 6.660 | 495,177 | -0.06(-0.89%) |
Aug 04, 2023 | 7.080 | 7.100 | 6.518 | 6.720 | 968,346 | -0.49(-6.80%) |
Aug 03, 2023 | 7.170 | 7.430 | 7.030 | 7.210 | 473,883 | +0.00(+0.00%) |
Aug 02, 2023 | 7.090 | 7.220 | 6.980 | 7.210 | 280,729 | +0.03(+0.42%) |
Aug 01, 2023 | 7.210 | 7.260 | 6.870 | 7.180 | 538,584 | -0.04(-0.55%) |
Jul 31, 2023 | 7.060 | 7.300 | 6.790 | 7.220 | 990,056 | +0.26(+3.74%) |
Jul 28, 2023 | 6.900 | 7.120 | 6.750 | 6.960 | 588,004 | +0.11(+1.61%) |
Jul 27, 2023 | 7.090 | 7.230 | 6.800 | 6.850 | 525,406 | -0.19(-2.70%) |
Jul 26, 2023 | 6.880 | 7.090 | 6.750 | 7.040 | 673,398 | +0.16(+2.33%) |
Jul 25, 2023 | 7.260 | 7.500 | 6.760 | 6.880 | 671,935 | -0.42(-5.75%) |
Jul 24, 2023 | 7.890 | 8.025 | 7.140 | 7.300 | 540,201 | -0.57(-7.24%) |
Jul 21, 2023 | 8.060 | 8.240 | 7.827 | 7.870 | 469,355 | -0.16(-1.99%) |
Jul 20, 2023 | 8.120 | 8.435 | 7.934 | 8.030 | 873,090 | -0.11(-1.35%) |
Jul 19, 2023 | 7.800 | 8.170 | 7.680 | 8.140 | 547,031 | +0.40(+5.17%) |
Jul 18, 2023 | 8.010 | 8.220 | 7.660 | 7.740 | 650,614 | -0.26(-3.25%) |
Jul 17, 2023 | 8.220 | 8.460 | 8.000 | 8.000 | 372,243 | -0.15(-1.84%) |
Jul 14, 2023 | 8.260 | 8.350 | 7.850 | 8.150 | 602,680 | -0.03(-0.37%) |
Jul 13, 2023 | 8.110 | 8.300 | 8.000 | 8.180 | 307,823 | +0.15(+1.87%) |
Jul 12, 2023 | 8.300 | 8.525 | 7.950 | 8.030 | 1,233,378 | -0.25(-3.02%) |
Jul 11, 2023 | 8.340 | 8.380 | 8.050 | 8.280 | 531,370 | -0.08(-0.96%) |
Jul 10, 2023 | 8.210 | 8.525 | 8.070 | 8.360 | 482,679 | +0.14(+1.70%) |
Jul 07, 2023 | 8.280 | 8.500 | 7.930 | 8.220 | 482,932 | -0.04(-0.48%) |
Jul 06, 2023 | 8.390 | 8.390 | 7.960 | 8.260 | 825,249 | -0.29(-3.39%) |
Jul 05, 2023 | 8.250 | 8.620 | 8.080 | 8.550 | 673,829 | +0.28(+3.39%) |
Jul 03, 2023 | 8.750 | 8.750 | 8.250 | 8.270 | 606,636 | -0.48(-5.49%) |
Jun 30, 2023 | 8.500 | 9.150 | 8.360 | 8.750 | 2,076,758 | +0.28(+3.31%) |
Jun 29, 2023 | 8.620 | 9.180 | 8.110 | 8.470 | 1,101,149 | -0.23(-2.70%) |
Jun 28, 2023 | 7.630 | 8.760 | 7.130 | 8.705 | 2,482,568 | +1.36(+18.44%) |
Jun 27, 2023 | 9.640 | 9.640 | 6.910 | 7.350 | 3,663,968 | -2.26(-23.52%) |
Jun 26, 2023 | 10.66 | 10.67 | 9.110 | 9.610 | 1,957,516 | -1.33(-12.16%) |
Jun 23, 2023 | 11.69 | 11.82 | 10.74 | 10.94 | 6,226,494 | -0.91(-7.68%) |
Jun 22, 2023 | 12.15 | 13.03 | 11.69 | 11.85 | 959,103 | -0.01(-0.08%) |
Jun 21, 2023 | 11.63 | 12.02 | 11.21 | 11.86 | 554,105 | +0.12(+1.02%) |
Jun 20, 2023 | 10.71 | 11.75 | 10.10 | 11.74 | 1,972,434 | +0.82(+7.51%) |
Jun 16, 2023 | 11.56 | 11.72 | 10.63 | 10.92 | 1,213,390 | -0.56(-4.88%) |