Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.33 | 17.70 | 16.33 | 16.38 | 22,768,592 | -1.74(-9.60%) |
Apr 29, 2024 | 18.50 | 18.73 | 17.28 | 18.12 | 22,989,510 | -1.11(-5.77%) |
Apr 26, 2024 | 19.07 | 19.62 | 18.53 | 19.23 | 19,374,000 | -0.31(-1.59%) |
Apr 25, 2024 | 18.62 | 19.80 | 18.06 | 19.54 | 26,033,748 | -0.24(-1.21%) |
Apr 24, 2024 | 20.30 | 21.39 | 19.21 | 19.78 | 34,918,260 | -0.95(-4.58%) |
Apr 23, 2024 | 18.76 | 21.05 | 18.61 | 20.73 | 39,681,680 | +1.64(+8.59%) |
Apr 22, 2024 | 17.85 | 19.17 | 17.07 | 19.09 | 45,972,632 | +1.89(+10.99%) |
Apr 19, 2024 | 16.73 | 17.90 | 16.37 | 17.20 | 44,791,828 | +0.97(+5.98%) |
Apr 18, 2024 | 14.95 | 17.15 | 14.78 | 16.23 | 40,448,816 | +1.31(+8.78%) |
Apr 17, 2024 | 14.48 | 15.46 | 14.18 | 14.92 | 32,046,366 | +0.44(+3.04%) |
Apr 16, 2024 | 14.34 | 14.79 | 13.70 | 14.48 | 25,232,076 | -0.21(-1.43%) |
Apr 15, 2024 | 14.80 | 15.88 | 14.53 | 14.69 | 29,603,572 | -0.16(-1.08%) |
Apr 12, 2024 | 15.64 | 15.85 | 14.61 | 14.85 | 28,466,248 | -1.02(-6.43%) |
Apr 11, 2024 | 14.99 | 15.97 | 14.66 | 15.87 | 26,488,156 | +0.82(+5.45%) |
Apr 10, 2024 | 14.80 | 15.72 | 14.59 | 15.05 | 22,201,244 | -0.28(-1.83%) |
Apr 09, 2024 | 15.09 | 15.76 | 14.84 | 15.33 | 26,441,084 | -0.03(-0.20%) |
Apr 08, 2024 | 16.83 | 17.33 | 15.21 | 15.36 | 30,329,228 | -0.24(-1.54%) |
Apr 05, 2024 | 15.73 | 16.52 | 15.58 | 15.60 | 21,599,360 | -0.29(-1.83%) |
Apr 04, 2024 | 16.90 | 17.75 | 15.86 | 15.89 | 38,146,760 | -0.29(-1.82%) |
Apr 03, 2024 | 16.85 | 17.08 | 16.18 | 16.18 | 22,823,996 | -0.64(-3.83%) |
Apr 02, 2024 | 17.91 | 17.93 | 16.52 | 16.83 | 29,407,956 | -1.75(-9.42%) |
Apr 01, 2024 | 19.49 | 20.50 | 18.54 | 18.58 | 35,500,148 | -2.63(-12.40%) |
Mar 28, 2024 | 23.19 | 21.52 | 21.11 | 21.21 | 45,390,900 | -1.90(-8.22%) |
Mar 27, 2024 | 24.04 | 24.72 | 22.46 | 23.11 | 32,246,992 | -0.08(-0.34%) |
Mar 26, 2024 | 23.21 | 24.15 | 22.35 | 23.19 | 30,455,236 | -0.21(-0.90%) |
Mar 25, 2024 | 20.15 | 24.08 | 20.12 | 23.40 | 48,235,964 | +3.88(+19.88%) |
Mar 22, 2024 | 19.82 | 19.95 | 18.63 | 19.52 | 31,839,568 | -1.25(-6.02%) |
Mar 21, 2024 | 19.63 | 21.02 | 19.29 | 20.77 | 41,668,080 | +0.52(+2.57%) |
Mar 20, 2024 | 16.51 | 20.25 | 16.12 | 20.25 | 45,129,496 | +3.76(+22.80%) |
Mar 19, 2024 | 16.63 | 17.08 | 15.06 | 16.49 | 35,709,432 | -0.97(-5.56%) |
Mar 18, 2024 | 17.00 | 18.23 | 16.25 | 17.46 | 32,752,124 | +0.03(+0.17%) |
Mar 15, 2024 | 15.65 | 17.73 | 15.32 | 17.43 | 44,009,308 | +1.59(+10.04%) |
Mar 14, 2024 | 16.36 | 16.60 | 14.99 | 15.84 | 34,116,928 | -1.27(-7.42%) |
Mar 13, 2024 | 16.46 | 17.89 | 16.29 | 17.11 | 32,597,132 | +0.62(+3.76%) |
Mar 12, 2024 | 17.11 | 17.27 | 15.58 | 16.49 | 37,934,760 | -0.42(-2.48%) |
Mar 11, 2024 | 21.04 | 21.33 | 16.87 | 16.91 | 46,748,300 | -3.33(-16.45%) |
Mar 08, 2024 | 18.20 | 20.49 | 17.99 | 20.24 | 58,043,232 | +2.42(+13.58%) |
Mar 07, 2024 | 16.49 | 17.99 | 15.91 | 17.82 | 35,984,508 | +1.25(+7.51%) |
Mar 06, 2024 | 16.12 | 17.34 | 15.06 | 16.57 | 41,159,108 | +1.24(+8.12%) |
Mar 05, 2024 | 16.00 | 17.19 | 14.78 | 15.33 | 50,104,104 | -1.14(-6.92%) |
Mar 04, 2024 | 18.91 | 19.18 | 15.89 | 16.47 | 61,328,372 | -1.39(-7.78%) |
Mar 01, 2024 | 16.72 | 17.87 | 15.53 | 17.86 | 40,502,192 | +1.14(+6.82%) |
Feb 29, 2024 | 19.40 | 19.54 | 15.81 | 16.72 | 61,658,876 | -1.36(-7.52%) |
Feb 28, 2024 | 21.85 | 22.38 | 17.76 | 18.08 | 74,089,392 | -2.81(-13.45%) |
Feb 27, 2024 | 23.07 | 23.45 | 20.30 | 20.89 | 58,934,184 | +0.54(+2.65%) |
Feb 26, 2024 | 16.61 | 20.95 | 16.57 | 20.35 | 62,616,788 | +3.92(+23.86%) |
Feb 23, 2024 | 16.71 | 17.06 | 15.88 | 16.43 | 19,874,408 | -0.66(-3.86%) |
Feb 22, 2024 | 15.70 | 17.68 | 15.29 | 17.09 | 38,813,144 | +1.63(+10.54%) |
Feb 21, 2024 | 15.20 | 16.55 | 15.00 | 15.46 | 26,383,068 | -1.10(-6.64%) |
Feb 20, 2024 | 18.36 | 18.50 | 15.44 | 16.56 | 43,339,744 | -1.30(-7.28%) |
Feb 16, 2024 | 17.44 | 18.01 | 16.50 | 17.86 | 33,765,364 | +0.63(+3.66%) |
Feb 15, 2024 | 18.11 | 19.23 | 16.47 | 17.23 | 51,568,484 | -0.62(-3.47%) |
Feb 14, 2024 | 18.14 | 18.87 | 16.86 | 17.85 | 51,166,528 | +1.96(+12.33%) |
Feb 13, 2024 | 14.35 | 16.39 | 13.75 | 15.89 | 49,253,096 | -0.11(-0.72%) |
Feb 12, 2024 | 14.19 | 16.44 | 14.10 | 16.00 | 68,954,112 | +2.05(+14.73%) |
Feb 09, 2024 | 13.02 | 14.59 | 11.95 | 13.95 | 89,228,616 | +3.45(+32.86%) |
Feb 08, 2024 | 9.930 | 10.54 | 9.530 | 10.50 | 35,877,296 | +1.19(+12.78%) |
Feb 07, 2024 | 8.760 | 9.340 | 8.461 | 9.310 | 21,406,962 | +0.61(+7.01%) |
Feb 06, 2024 | 7.760 | 8.720 | 7.640 | 8.700 | 20,737,256 | +0.94(+12.11%) |
Feb 05, 2024 | 8.260 | 8.370 | 7.680 | 7.760 | 19,664,840 | -0.52(-6.28%) |
Feb 02, 2024 | 8.110 | 8.610 | 8.030 | 8.280 | 16,921,444 | -0.08(-0.96%) |
Feb 01, 2024 | 8.100 | 8.520 | 7.680 | 8.360 | 28,220,076 | +0.31(+3.85%) |
Jan 31, 2024 | 8.140 | 8.980 | 8.040 | 8.050 | 26,464,540 | -0.37(-4.39%) |
Jan 30, 2024 | 8.660 | 9.010 | 8.213 | 8.420 | 22,501,002 | -0.11(-1.29%) |
Jan 29, 2024 | 8.140 | 9.240 | 7.975 | 8.530 | 32,288,272 | +0.52(+6.49%) |
Jan 26, 2024 | 7.700 | 8.260 | 7.600 | 8.010 | 22,815,452 | +0.71(+9.65%) |
Jan 25, 2024 | 7.060 | 7.390 | 6.950 | 7.305 | 11,362,742 | +0.31(+4.51%) |
Jan 24, 2024 | 7.440 | 7.720 | 6.980 | 6.990 | 17,523,304 | -0.10(-1.41%) |
Jan 23, 2024 | 6.840 | 7.380 | 6.705 | 7.090 | 18,673,900 | -0.01(-0.14%) |
Jan 22, 2024 | 6.730 | 7.350 | 6.590 | 7.100 | 20,826,110 | +0.23(+3.35%) |
Jan 19, 2024 | 6.890 | 6.950 | 6.410 | 6.870 | 21,516,876 | -0.01(-0.15%) |
Jan 18, 2024 | 7.420 | 7.640 | 6.760 | 6.880 | 21,769,864 | -0.48(-6.52%) |
Jan 17, 2024 | 7.500 | 7.600 | 7.230 | 7.360 | 15,454,047 | -0.29(-3.79%) |
Jan 16, 2024 | 7.900 | 8.260 | 7.350 | 7.650 | 28,779,286 | -0.49(-6.02%) |
Jan 12, 2024 | 9.010 | 9.090 | 8.075 | 8.140 | 28,056,230 | -1.12(-12.10%) |
Jan 11, 2024 | 10.68 | 11.35 | 8.880 | 9.260 | 37,270,124 | -0.72(-7.26%) |
Jan 10, 2024 | 10.18 | 10.96 | 9.760 | 9.985 | 30,511,504 | -0.57(-5.36%) |
Jan 09, 2024 | 10.52 | 11.06 | 10.33 | 10.55 | 18,049,344 | -0.17(-1.63%) |
Jan 08, 2024 | 10.17 | 10.94 | 9.120 | 10.72 | 30,823,178 | +0.51(+5.04%) |
Jan 05, 2024 | 10.60 | 10.65 | 9.770 | 10.21 | 16,480,395 | -0.55(-5.11%) |
Jan 04, 2024 | 10.77 | 11.46 | 10.54 | 10.76 | 20,967,932 | +0.19(+1.80%) |
Jan 03, 2024 | 9.750 | 11.03 | 9.600 | 10.57 | 26,190,326 | -0.31(-2.85%) |
Jan 02, 2024 | 12.60 | 12.60 | 10.75 | 10.88 | 24,896,380 | -0.15(-1.36%) |
Dec 29, 2023 | 13.20 | 13.47 | 10.63 | 11.03 | 35,949,684 | -2.08(-15.87%) |
Dec 28, 2023 | 12.66 | 13.39 | 12.40 | 13.11 | 25,943,706 | -0.32(-2.38%) |
Dec 27, 2023 | 12.26 | 13.56 | 12.24 | 13.43 | 27,206,992 | +1.69(+14.40%) |
Dec 26, 2023 | 11.69 | 11.81 | 11.20 | 11.74 | 22,062,472 | -0.15(-1.26%) |
Dec 22, 2023 | 11.66 | 12.24 | 11.35 | 11.89 | 27,508,922 | +0.36(+3.12%) |
Dec 21, 2023 | 11.00 | 11.60 | 10.55 | 11.53 | 28,073,444 | +1.04(+9.91%) |
Dec 20, 2023 | 11.05 | 11.60 | 10.46 | 10.49 | 33,511,378 | +0.06(+0.58%) |
Dec 19, 2023 | 11.07 | 11.35 | 10.04 | 10.43 | 28,128,580 | -0.41(-3.78%) |
Dec 18, 2023 | 10.24 | 11.31 | 10.18 | 10.84 | 27,282,748 | +0.20(+1.88%) |
Dec 15, 2023 | 10.74 | 10.82 | 10.07 | 10.64 | 29,641,868 | -0.28(-2.56%) |
Dec 14, 2023 | 10.43 | 11.29 | 10.41 | 10.92 | 32,915,942 | +0.67(+6.54%) |
Dec 13, 2023 | 8.780 | 10.28 | 8.541 | 10.25 | 32,559,668 | +1.47(+16.81%) |
Dec 12, 2023 | 8.960 | 9.190 | 8.650 | 8.775 | 18,780,592 | -0.03(-0.28%) |
Dec 11, 2023 | 9.440 | 9.480 | 8.430 | 8.800 | 30,776,764 | -1.54(-14.89%) |
Dec 08, 2023 | 9.120 | 10.45 | 9.100 | 10.34 | 31,717,646 | +1.10(+11.90%) |
Dec 07, 2023 | 8.990 | 9.580 | 8.570 | 9.240 | 23,453,432 | -0.01(-0.11%) |
Dec 06, 2023 | 9.560 | 9.600 | 8.930 | 9.250 | 26,200,416 | -0.06(-0.64%) |
Dec 05, 2023 | 8.920 | 10.05 | 8.810 | 9.310 | 52,566,996 | +0.44(+4.96%) |
Dec 04, 2023 | 8.830 | 9.370 | 8.120 | 8.870 | 44,697,772 | +1.23(+16.10%) |
Dec 01, 2023 | 5.910 | 7.790 | 5.730 | 7.640 | 57,384,052 | +1.40(+22.44%) |
Nov 30, 2023 | 6.600 | 6.620 | 6.150 | 6.240 | 22,782,560 | -0.35(-5.31%) |
Nov 29, 2023 | 6.490 | 6.740 | 6.230 | 6.590 | 26,638,980 | +0.21(+3.29%) |
Nov 28, 2023 | 5.710 | 6.440 | 5.710 | 6.380 | 30,076,606 | +0.80(+14.34%) |
Nov 27, 2023 | 5.300 | 5.750 | 5.161 | 5.580 | 23,010,048 | +0.00(+0.00%) |
Nov 24, 2023 | 4.970 | 5.650 | 4.870 | 5.580 | 21,678,668 | +0.72(+14.81%) |
Nov 22, 2023 | 4.530 | 4.880 | 4.390 | 4.860 | 13,466,508 | +0.33(+7.28%) |
Nov 21, 2023 | 4.450 | 4.675 | 4.310 | 4.530 | 20,308,400 | -0.06(-1.31%) |
Nov 20, 2023 | 4.040 | 4.650 | 4.040 | 4.590 | 22,250,868 | +0.65(+16.50%) |
Nov 17, 2023 | 3.830 | 4.030 | 3.750 | 3.940 | 9,864,582 | +0.10(+2.60%) |
Nov 16, 2023 | 4.000 | 4.060 | 3.760 | 3.840 | 13,944,752 | -0.31(-7.47%) |
Nov 15, 2023 | 3.890 | 4.220 | 3.820 | 4.150 | 18,279,518 | +0.30(+7.79%) |
Nov 14, 2023 | 3.870 | 3.930 | 3.675 | 3.850 | 14,285,866 | +0.04(+1.05%) |
Nov 13, 2023 | 3.690 | 3.880 | 3.600 | 3.810 | 18,299,096 | +0.07(+1.87%) |
Nov 10, 2023 | 3.790 | 3.880 | 3.460 | 3.740 | 24,966,156 | +0.05(+1.36%) |
Nov 09, 2023 | 4.260 | 4.459 | 3.640 | 3.690 | 39,361,216 | -0.23(-5.87%) |
Nov 08, 2023 | 4.350 | 4.380 | 3.920 | 3.920 | 15,076,827 | -0.41(-9.47%) |
Nov 07, 2023 | 4.250 | 4.360 | 4.090 | 4.330 | 19,232,428 | +0.02(+0.46%) |
Nov 06, 2023 | 4.610 | 4.690 | 4.190 | 4.310 | 16,332,473 | -0.14(-3.15%) |
Nov 03, 2023 | 4.540 | 4.690 | 4.400 | 4.450 | 17,583,344 | -0.19(-4.09%) |
Nov 02, 2023 | 4.300 | 4.690 | 4.210 | 4.640 | 18,191,434 | +0.50(+12.08%) |
Nov 01, 2023 | 4.200 | 4.300 | 3.975 | 4.140 | 12,879,786 | +0.04(+0.98%) |
Oct 31, 2023 | 4.080 | 4.180 | 3.940 | 4.100 | 13,546,276 | +0.01(+0.24%) |
Oct 30, 2023 | 4.340 | 4.460 | 3.990 | 4.090 | 15,517,872 | -0.06(-1.45%) |
Oct 27, 2023 | 4.450 | 4.630 | 4.130 | 4.150 | 13,990,274 | -0.21(-4.82%) |
Oct 26, 2023 | 4.510 | 4.647 | 4.190 | 4.360 | 16,139,704 | -0.26(-5.63%) |
Oct 25, 2023 | 4.850 | 4.940 | 4.500 | 4.620 | 19,735,540 | -0.08(-1.70%) |
Oct 24, 2023 | 4.810 | 5.110 | 4.590 | 4.700 | 31,706,940 | +0.45(+10.46%) |
Oct 23, 2023 | 4.100 | 4.480 | 3.940 | 4.255 | 23,771,218 | +0.33(+8.55%) |
Oct 20, 2023 | 4.090 | 4.410 | 3.870 | 3.920 | 19,227,064 | +0.05(+1.29%) |
Oct 19, 2023 | 4.080 | 4.110 | 3.860 | 3.870 | 10,035,832 | -0.13(-3.25%) |
Oct 18, 2023 | 4.110 | 4.230 | 3.965 | 4.000 | 12,745,874 | -0.17(-4.08%) |
Oct 17, 2023 | 3.940 | 4.289 | 3.830 | 4.170 | 14,463,983 | +0.22(+5.57%) |
Oct 16, 2023 | 3.840 | 4.145 | 3.680 | 3.950 | 22,096,982 | +0.43(+12.22%) |
Oct 13, 2023 | 3.640 | 3.660 | 3.480 | 3.520 | 6,258,062 | -0.05(-1.40%) |
Oct 12, 2023 | 3.780 | 3.780 | 3.535 | 3.570 | 6,514,539 | -0.17(-4.55%) |
Oct 11, 2023 | 3.790 | 3.880 | 3.620 | 3.740 | 8,991,204 | -0.01(-0.27%) |
Oct 10, 2023 | 3.660 | 3.860 | 3.650 | 3.750 | 6,385,845 | +0.05(+1.35%) |
Oct 09, 2023 | 3.620 | 3.800 | 3.580 | 3.700 | 8,897,667 | -0.05(-1.33%) |
Oct 06, 2023 | 3.450 | 3.800 | 3.380 | 3.750 | 8,479,110 | +0.22(+6.23%) |
Oct 05, 2023 | 3.710 | 3.770 | 3.500 | 3.530 | 9,877,516 | -0.10(-2.75%) |
Oct 04, 2023 | 3.580 | 3.680 | 3.440 | 3.630 | 8,737,163 | +0.16(+4.61%) |
Oct 03, 2023 | 3.810 | 3.840 | 3.410 | 3.470 | 10,864,836 | -0.39(-10.10%) |
Oct 02, 2023 | 4.170 | 4.330 | 3.810 | 3.860 | 13,613,330 | +0.05(+1.31%) |
Sep 29, 2023 | 3.900 | 3.995 | 3.792 | 3.810 | 8,620,345 | -0.05(-1.30%) |
Sep 28, 2023 | 3.720 | 4.055 | 3.670 | 3.860 | 11,403,526 | +0.16(+4.32%) |
Sep 27, 2023 | 3.810 | 3.910 | 3.650 | 3.700 | 7,937,486 | -0.01(-0.27%) |
Sep 26, 2023 | 3.800 | 3.940 | 3.700 | 3.710 | 6,163,427 | -0.16(-4.13%) |
Sep 25, 2023 | 3.810 | 3.940 | 3.860 | 3.870 | 7,576,121 | -0.06(-1.53%) |
Sep 22, 2023 | 4.070 | 4.130 | 3.900 | 3.930 | 6,233,460 | -0.13(-3.20%) |
Sep 21, 2023 | 4.030 | 4.120 | 3.930 | 4.060 | 7,488,535 | -0.15(-3.56%) |
Sep 20, 2023 | 4.400 | 4.500 | 4.210 | 4.210 | 11,610,053 | -0.16(-3.66%) |
Sep 19, 2023 | 4.530 | 4.660 | 4.310 | 4.370 | 11,131,583 | -0.14(-3.10%) |
Sep 18, 2023 | 4.660 | 4.840 | 4.460 | 4.510 | 12,703,701 | +0.09(+2.04%) |
Sep 15, 2023 | 4.590 | 4.600 | 4.370 | 4.420 | 15,665,169 | -0.21(-4.54%) |
Sep 14, 2023 | 4.490 | 4.780 | 4.440 | 4.630 | 9,959,929 | +0.32(+7.42%) |
Sep 13, 2023 | 4.400 | 4.562 | 4.280 | 4.310 | 8,523,406 | -0.01(-0.23%) |
Sep 12, 2023 | 4.350 | 4.679 | 4.300 | 4.320 | 8,439,590 | +0.13(+3.10%) |
Sep 11, 2023 | 4.390 | 4.440 | 4.150 | 4.190 | 8,048,309 | -0.21(-4.77%) |
Sep 08, 2023 | 4.550 | 4.570 | 4.300 | 4.400 | 6,901,738 | -0.11(-2.44%) |
Sep 07, 2023 | 4.500 | 4.550 | 4.280 | 4.510 | 9,103,040 | -0.07(-1.53%) |
Sep 06, 2023 | 4.510 | 4.750 | 4.490 | 4.580 | 9,610,564 | +0.05(+1.10%) |
Sep 05, 2023 | 4.560 | 4.650 | 4.450 | 4.530 | 8,628,820 | -0.04(-0.88%) |
Sep 01, 2023 | 4.890 | 4.960 | 4.540 | 4.570 | 9,274,038 | -0.36(-7.30%) |
Aug 31, 2023 | 5.260 | 5.430 | 4.830 | 4.930 | 12,458,559 | -0.36(-6.81%) |
Aug 30, 2023 | 5.150 | 5.330 | 5.020 | 5.290 | 9,567,848 | +0.04(+0.76%) |
Aug 29, 2023 | 4.520 | 5.430 | 4.449 | 5.250 | 19,931,648 | +0.73(+16.15%) |
Aug 28, 2023 | 4.630 | 4.720 | 4.470 | 4.520 | 6,281,313 | -0.04(-0.88%) |
Aug 25, 2023 | 4.580 | 4.730 | 4.450 | 4.560 | 7,600,089 | -0.01(-0.22%) |
Aug 24, 2023 | 4.940 | 4.940 | 4.540 | 4.570 | 6,977,061 | -0.30(-6.16%) |
Aug 23, 2023 | 4.620 | 5.020 | 4.590 | 4.870 | 12,705,854 | +0.18(+3.84%) |
Aug 22, 2023 | 5.000 | 5.110 | 4.650 | 4.690 | 8,382,632 | -0.27(-5.44%) |
Aug 21, 2023 | 5.220 | 5.295 | 4.800 | 4.960 | 13,060,993 | -0.24(-4.62%) |
Aug 18, 2023 | 5.080 | 5.480 | 5.010 | 5.200 | 12,353,900 | -0.26(-4.76%) |
Aug 17, 2023 | 6.100 | 6.130 | 5.420 | 5.460 | 12,260,030 | -0.76(-12.22%) |
Aug 16, 2023 | 6.150 | 6.390 | 5.970 | 6.220 | 12,643,219 | -0.04(-0.64%) |
Aug 15, 2023 | 6.470 | 6.860 | 6.250 | 6.260 | 12,145,856 | -0.29(-4.43%) |
Aug 14, 2023 | 6.640 | 6.690 | 6.060 | 6.550 | 13,801,065 | +0.03(+0.46%) |
Aug 11, 2023 | 5.990 | 6.770 | 5.950 | 6.520 | 16,467,706 | +0.66(+11.26%) |
Aug 10, 2023 | 5.130 | 6.272 | 5.100 | 5.860 | 20,111,424 | +0.81(+16.04%) |
Aug 09, 2023 | 5.450 | 5.460 | 5.040 | 5.050 | 7,207,354 | -0.22(-4.17%) |
Aug 08, 2023 | 5.340 | 5.390 | 5.050 | 5.270 | 12,810,671 | +0.17(+3.33%) |
Aug 07, 2023 | 5.330 | 5.330 | 4.910 | 5.100 | 10,122,807 | -0.20(-3.77%) |
Aug 04, 2023 | 5.550 | 5.550 | 5.240 | 5.300 | 8,736,734 | -0.20(-3.64%) |
Aug 03, 2023 | 5.550 | 5.750 | 5.480 | 5.500 | 9,196,499 | -0.11(-1.96%) |
Aug 02, 2023 | 5.740 | 6.000 | 5.590 | 5.610 | 6,939,044 | -0.23(-3.94%) |
Aug 01, 2023 | 5.900 | 5.900 | 5.670 | 5.840 | 7,888,552 | -0.17(-2.83%) |
Jul 31, 2023 | 6.100 | 6.240 | 5.960 | 6.010 | 12,038,016 | +0.05(+0.84%) |
Jul 28, 2023 | 5.920 | 6.140 | 5.882 | 5.960 | 8,588,335 | +0.11(+1.88%) |
Jul 27, 2023 | 6.340 | 6.400 | 5.810 | 5.850 | 8,734,769 | -0.38(-6.10%) |
Jul 26, 2023 | 6.110 | 6.389 | 6.071 | 6.230 | 7,504,066 | +0.09(+1.47%) |
Jul 25, 2023 | 6.210 | 6.590 | 6.140 | 6.140 | 8,688,517 | +0.03(+0.49%) |
Jul 24, 2023 | 6.180 | 6.354 | 5.970 | 6.110 | 9,107,952 | -0.31(-4.83%) |
Jul 21, 2023 | 6.630 | 6.679 | 6.160 | 6.420 | 9,203,606 | -0.08(-1.23%) |
Jul 20, 2023 | 7.060 | 7.160 | 6.490 | 6.500 | 10,326,219 | -0.47(-6.74%) |
Jul 19, 2023 | 6.640 | 7.070 | 6.560 | 6.970 | 14,699,782 | +0.45(+6.90%) |
Jul 18, 2023 | 6.780 | 6.991 | 6.500 | 6.520 | 12,125,634 | -0.31(-4.54%) |
Jul 17, 2023 | 7.030 | 7.599 | 6.760 | 6.830 | 16,752,966 | -0.07(-1.01%) |
Jul 14, 2023 | 7.500 | 7.520 | 6.730 | 6.900 | 15,987,056 | -0.57(-7.63%) |
Jul 13, 2023 | 6.720 | 7.549 | 6.680 | 7.470 | 19,272,180 | +0.85(+12.84%) |
Jul 12, 2023 | 6.640 | 6.850 | 6.330 | 6.620 | 12,635,298 | +0.20(+3.12%) |
Jul 11, 2023 | 6.340 | 6.550 | 6.170 | 6.420 | 11,734,850 | +0.09(+1.42%) |
Jul 10, 2023 | 6.040 | 6.410 | 5.780 | 6.330 | 14,643,415 | +0.33(+5.50%) |
Jul 07, 2023 | 5.410 | 6.250 | 5.410 | 6.000 | 16,438,304 | +0.61(+11.32%) |
Jul 06, 2023 | 5.430 | 5.530 | 5.040 | 5.390 | 16,107,847 | +0.10(+1.89%) |
Jul 05, 2023 | 4.700 | 5.380 | 4.630 | 5.290 | 19,259,572 | +0.42(+8.62%) |
Jul 03, 2023 | 4.330 | 4.990 | 4.330 | 4.870 | 11,507,811 | +0.58(+13.52%) |
Jun 30, 2023 | 4.380 | 4.560 | 4.110 | 4.290 | 10,431,509 | +0.03(+0.70%) |
Jun 29, 2023 | 4.330 | 4.555 | 4.210 | 4.260 | 9,909,560 | +0.03(+0.71%) |
Jun 28, 2023 | 4.310 | 4.555 | 4.200 | 4.230 | 7,274,891 | -0.22(-4.94%) |
Jun 27, 2023 | 4.350 | 4.500 | 4.240 | 4.450 | 9,206,029 | +0.23(+5.45%) |
Jun 26, 2023 | 4.590 | 4.702 | 4.210 | 4.220 | 7,291,153 | -0.37(-8.06%) |
Jun 23, 2023 | 4.620 | 4.990 | 4.490 | 4.590 | 15,124,878 | -0.09(-1.92%) |
Jun 22, 2023 | 4.820 | 4.990 | 4.470 | 4.680 | 11,211,175 | -0.10(-2.09%) |
Jun 21, 2023 | 4.560 | 5.080 | 4.530 | 4.780 | 18,013,536 | +0.37(+8.39%) |
Jun 20, 2023 | 3.990 | 4.430 | 3.850 | 4.410 | 11,663,902 | +0.53(+13.66%) |
Jun 16, 2023 | 3.950 | 3.980 | 3.640 | 3.880 | 15,623,080 | +0.01(+0.26%) |
Jun 15, 2023 | 3.730 | 3.920 | 3.600 | 3.870 | 7,638,578 | -0.37(-8.73%) |
May 08, 2023 | 4.050 | 4.380 | 3.895 | 4.240 | 9,008,958 | +0.04(+0.95%) |
May 05, 2023 | 4.000 | 4.290 | 3.950 | 4.200 | 5,793,248 | +0.21(+5.26%) |
May 04, 2023 | 3.870 | 4.198 | 3.810 | 3.990 | 6,727,970 | +0.20(+5.28%) |
May 03, 2023 | 3.640 | 4.010 | 3.560 | 3.790 | 7,208,521 | -0.02(-0.52%) |
May 02, 2023 | 3.400 | 3.900 | 3.330 | 3.810 | 6,162,116 | +0.39(+11.40%) |