Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.68 | 17.68 | 16.23 | 16.41 | 25,248 | -0.71(-4.15%) |
Apr 29, 2024 | 17.50 | 18.45 | 17.12 | 17.12 | 64,360 | +0.42(+2.51%) |
Apr 26, 2024 | 15.52 | 16.90 | 15.52 | 16.70 | 43,697 | +1.11(+7.12%) |
Apr 25, 2024 | 15.66 | 16.12 | 15.45 | 15.59 | 15,402 | -0.53(-3.29%) |
Apr 24, 2024 | 15.35 | 16.25 | 15.35 | 16.12 | 52,328 | +0.60(+3.87%) |
Apr 23, 2024 | 14.29 | 15.79 | 14.29 | 15.52 | 38,520 | +1.07(+7.40%) |
Apr 22, 2024 | 14.73 | 14.78 | 14.09 | 14.45 | 22,772 | -0.37(-2.50%) |
Apr 19, 2024 | 15.27 | 15.33 | 14.82 | 14.82 | 7,579 | -0.38(-2.50%) |
Apr 18, 2024 | 15.33 | 15.35 | 15.03 | 15.20 | 10,722 | -0.16(-1.04%) |
Apr 17, 2024 | 15.02 | 15.65 | 14.83 | 15.36 | 25,143 | +0.51(+3.43%) |
Apr 16, 2024 | 15.34 | 15.65 | 14.85 | 14.85 | 24,118 | -0.64(-4.13%) |
Apr 15, 2024 | 15.21 | 15.67 | 14.86 | 15.49 | 34,758 | +0.64(+4.31%) |
Apr 12, 2024 | 15.60 | 15.74 | 14.52 | 14.85 | 39,487 | -0.73(-4.69%) |
Apr 11, 2024 | 15.65 | 15.77 | 14.97 | 15.58 | 28,926 | -0.08(-0.51%) |
Apr 10, 2024 | 15.44 | 15.66 | 14.85 | 15.66 | 64,143 | +0.24(+1.56%) |
Apr 09, 2024 | 14.19 | 15.42 | 14.19 | 15.42 | 85,299 | +1.37(+9.75%) |
Apr 08, 2024 | 12.24 | 14.25 | 12.14 | 14.05 | 65,282 | +1.81(+14.79%) |
Apr 05, 2024 | 11.46 | 12.25 | 11.33 | 12.24 | 34,603 | +0.89(+7.84%) |
Apr 04, 2024 | 11.98 | 11.99 | 11.33 | 11.35 | 44,957 | -0.68(-5.65%) |
Apr 03, 2024 | 12.54 | 12.54 | 11.83 | 12.03 | 35,509 | -0.55(-4.37%) |
Apr 02, 2024 | 12.72 | 12.86 | 12.54 | 12.58 | 12,113 | -0.22(-1.72%) |
Apr 01, 2024 | 13.98 | 14.41 | 12.65 | 12.80 | 94,798 | -1.04(-7.51%) |
Mar 28, 2024 | 13.84 | 0 | +1.19(+9.41%) | |||
Mar 27, 2024 | 12.55 | 12.65 | 12.40 | 12.65 | 33,444 | +0.15(+1.20%) |
Mar 26, 2024 | 12.59 | 12.62 | 12.35 | 12.50 | 41,032 | +0.13(+1.05%) |
Mar 25, 2024 | 11.72 | 12.51 | 11.72 | 12.37 | 40,314 | +0.65(+5.55%) |
Mar 22, 2024 | 11.40 | 11.75 | 11.33 | 11.72 | 16,289 | +0.32(+2.81%) |
Mar 21, 2024 | 10.85 | 11.54 | 10.83 | 11.40 | 58,400 | +0.60(+5.56%) |
Mar 20, 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 15,066 | -0.12(-1.10%) |
Mar 19, 2024 | 10.49 | 11.00 | 10.30 | 10.92 | 77,085 | +0.62(+6.02%) |
Mar 18, 2024 | 9.990 | 10.33 | 9.900 | 10.30 | 53,190 | +0.30(+3.00%) |
Mar 15, 2024 | 9.670 | 10.11 | 9.670 | 10.00 | 24,003 | +0.41(+4.28%) |
Mar 14, 2024 | 9.220 | 9.650 | 9.220 | 9.590 | 16,948 | +0.32(+3.45%) |
Mar 13, 2024 | 9.620 | 9.620 | 9.200 | 9.270 | 12,335 | -0.28(-2.93%) |
Mar 12, 2024 | 9.600 | 9.610 | 9.530 | 9.550 | 7,370 | +0.06(+0.63%) |
Mar 11, 2024 | 9.420 | 9.620 | 9.420 | 9.490 | 14,778 | -0.11(-1.15%) |
Mar 08, 2024 | 9.430 | 9.600 | 9.270 | 9.600 | 24,712 | +0.16(+1.69%) |
Mar 07, 2024 | 9.000 | 9.810 | 8.730 | 9.440 | 106,330 | +0.84(+9.77%) |
Mar 06, 2024 | 8.210 | 8.600 | 8.210 | 8.600 | 3,087 | +0.43(+5.26%) |
Mar 05, 2024 | 8.580 | 8.580 | 8.170 | 8.170 | 10,620 | -0.27(-3.20%) |
Mar 04, 2024 | 8.550 | 8.550 | 8.440 | 8.440 | 2,862 | -0.11(-1.29%) |
Mar 01, 2024 | 8.460 | 8.750 | 8.460 | 8.550 | 65,400 | +0.25(+3.01%) |
Feb 29, 2024 | 8.350 | 8.450 | 8.290 | 8.300 | 4,400 | -0.04(-0.48%) |
Feb 28, 2024 | 8.420 | 8.500 | 8.340 | 8.340 | 1,600 | -0.06(-0.71%) |
Feb 27, 2024 | 8.370 | 8.550 | 8.340 | 8.400 | 3,194 | -0.10(-1.18%) |
Feb 26, 2024 | 8.440 | 8.600 | 8.380 | 8.500 | 4,742 | +0.06(+0.71%) |
Feb 23, 2024 | 8.450 | 8.450 | 8.130 | 8.440 | 15,996 | +0.04(+0.48%) |
Feb 22, 2024 | 8.590 | 8.600 | 8.400 | 8.400 | 3,654 | -0.24(-2.78%) |
Feb 21, 2024 | 8.600 | 8.750 | 8.600 | 8.640 | 2,935 | +0.21(+2.49%) |
Feb 20, 2024 | 8.770 | 8.770 | 8.050 | 8.430 | 4,478 | -0.33(-3.77%) |
Feb 16, 2024 | 8.760 | 0 | +0.03(+0.34%) | |||
Feb 15, 2024 | 8.030 | 8.730 | 8.030 | 8.730 | 3,370 | +0.77(+9.67%) |
Feb 14, 2024 | 7.870 | 8.400 | 7.870 | 7.960 | 20,610 | +0.26(+3.38%) |
Feb 13, 2024 | 8.120 | 8.120 | 7.700 | 7.700 | 7,864 | -0.41(-5.06%) |
Feb 12, 2024 | 8.200 | 8.550 | 8.060 | 8.110 | 8,616 | -0.04(-0.49%) |
Feb 09, 2024 | 8.600 | 8.610 | 8.150 | 8.150 | 20,149 | -0.35(-4.12%) |
Feb 08, 2024 | 8.890 | 8.950 | 8.500 | 8.500 | 10,304 | -0.25(-2.86%) |
Feb 07, 2024 | 8.950 | 9.030 | 8.720 | 8.750 | 7,383 | -0.20(-2.23%) |
Feb 06, 2024 | 8.790 | 9.380 | 8.600 | 8.950 | 13,700 | +0.41(+4.80%) |
Feb 05, 2024 | 8.830 | 8.830 | 8.500 | 8.540 | 13,262 | +0.00(+0.00%) |
Feb 02, 2024 | 8.890 | 8.890 | 8.500 | 8.540 | 6,531 | -0.31(-3.50%) |
Feb 01, 2024 | 8.520 | 8.850 | 8.500 | 8.850 | 15,558 | +0.25(+2.91%) |
Jan 31, 2024 | 9.030 | 9.180 | 8.160 | 8.600 | 42,185 | -0.35(-3.91%) |
Jan 30, 2024 | 8.150 | 8.950 | 8.060 | 8.950 | 24,707 | +0.81(+9.95%) |
Jan 29, 2024 | 8.140 | 8.180 | 8.090 | 8.140 | 17,709 | +0.09(+1.12%) |
Jan 26, 2024 | 7.930 | 8.100 | 7.850 | 8.050 | 29,459 | +0.15(+1.90%) |
Jan 25, 2024 | 7.880 | 7.940 | 7.840 | 7.900 | 8,621 | +0.02(+0.25%) |
Jan 24, 2024 | 7.730 | 7.880 | 7.680 | 7.880 | 6,147 | +0.30(+3.96%) |
Jan 23, 2024 | 7.790 | 7.790 | 7.480 | 7.580 | 11,800 | -0.20(-2.57%) |
Jan 22, 2024 | 7.120 | 7.780 | 7.120 | 7.780 | 15,820 | +0.38(+5.14%) |
Jan 19, 2024 | 7.720 | 7.800 | 7.260 | 7.400 | 22,555 | -0.30(-3.90%) |
Jan 18, 2024 | 7.000 | 7.750 | 7.000 | 7.700 | 60,517 | +0.87(+12.74%) |
Jan 17, 2024 | 6.780 | 6.900 | 6.560 | 6.830 | 17,733 | +0.31(+4.75%) |
Jan 16, 2024 | 6.140 | 6.560 | 6.120 | 6.520 | 37,777 | +0.47(+7.77%) |
Jan 15, 2024 | 5.870 | 6.060 | 5.870 | 6.050 | 12,300 | +0.20(+3.42%) |
Jan 12, 2024 | 5.960 | 6.040 | 5.850 | 5.850 | 30,433 | -0.07(-1.18%) |
Jan 11, 2024 | 6.050 | 6.100 | 5.900 | 5.920 | 4,700 | -0.09(-1.50%) |
Jan 10, 2024 | 5.950 | 6.010 | 5.900 | 6.010 | 35,150 | +0.07(+1.18%) |
Jan 09, 2024 | 5.940 | 5.960 | 5.940 | 5.940 | 6,700 | +0.00(+0.00%) |
Jan 08, 2024 | 6.060 | 6.070 | 5.700 | 5.940 | 42,717 | -0.18(-2.94%) |
Jan 05, 2024 | 5.920 | 6.120 | 5.900 | 6.120 | 46,708 | +0.23(+3.90%) |
Jan 04, 2024 | 6.000 | 6.000 | 5.850 | 5.890 | 710 | -0.17(-2.81%) |
Jan 03, 2024 | 6.330 | 6.330 | 5.990 | 6.060 | 2,314 | -0.15(-2.42%) |
Jan 02, 2024 | 5.900 | 6.260 | 5.900 | 6.210 | 5,795 | +0.25(+4.19%) |
Dec 29, 2023 | 5.960 | 0 | +0.45(+8.17%) | |||
Dec 28, 2023 | 5.870 | 5.870 | 5.510 | 5.510 | 14,215 | -0.29(-5.00%) |
Dec 27, 2023 | 5.860 | 5.900 | 5.800 | 5.800 | 20,705 | -0.06(-1.02%) |
Dec 22, 2023 | 5.860 | 0 | +0.05(+0.86%) | |||
Dec 21, 2023 | 5.870 | 5.960 | 5.810 | 5.810 | 3,980 | +0.08(+1.40%) |
Dec 20, 2023 | 6.050 | 6.050 | 5.730 | 5.730 | 20,700 | -0.38(-6.22%) |
Dec 19, 2023 | 6.130 | 6.130 | 6.110 | 6.110 | 1,604 | -0.11(-1.77%) |
Dec 18, 2023 | 5.880 | 6.230 | 5.880 | 6.220 | 2,845 | +0.30(+5.07%) |
Dec 15, 2023 | 6.250 | 6.250 | 5.920 | 5.920 | 5,441 | -0.32(-5.13%) |
Dec 14, 2023 | 5.690 | 6.250 | 5.690 | 6.240 | 41,681 | +0.68(+12.23%) |
Dec 13, 2023 | 5.700 | 5.710 | 5.440 | 5.560 | 55,498 | -0.20(-3.47%) |
Dec 12, 2023 | 6.030 | 6.030 | 5.740 | 5.760 | 11,569 | -0.10(-1.71%) |
Dec 11, 2023 | 6.120 | 6.180 | 5.860 | 5.860 | 24,400 | -0.37(-5.94%) |
Dec 08, 2023 | 6.640 | 6.640 | 6.150 | 6.230 | 51,363 | -0.53(-7.84%) |
Dec 06, 2023 | 6.760 | 4 | -0.05(-0.73%) | |||
Dec 05, 2023 | 6.860 | 6.900 | 6.800 | 6.810 | 20,780 | -0.14(-2.01%) |
Dec 04, 2023 | 6.940 | 7.200 | 6.940 | 6.950 | 9,535 | -0.40(-5.44%) |
Dec 01, 2023 | 7.470 | 7.500 | 7.320 | 7.350 | 4,300 | -0.09(-1.21%) |
Nov 30, 2023 | 7.350 | 7.500 | 7.280 | 7.440 | 9,710 | +0.13(+1.78%) |
Nov 28, 2023 | 7.310 | 5 | +0.01(+0.14%) | |||
Nov 27, 2023 | 7.150 | 7.330 | 7.100 | 7.300 | 9,870 | +0.00(+0.00%) |
Nov 24, 2023 | 7.120 | 7.360 | 7.120 | 7.300 | 15,662 | -0.06(-0.82%) |
Nov 23, 2023 | 7.040 | 7.360 | 7.030 | 7.360 | 5,280 | +0.41(+5.90%) |
Nov 22, 2023 | 6.940 | 7.020 | 6.860 | 6.950 | 13,886 | -0.17(-2.39%) |
Nov 21, 2023 | 7.400 | 7.400 | 7.110 | 7.120 | 11,361 | -0.36(-4.81%) |
Nov 20, 2023 | 7.660 | 7.660 | 7.390 | 7.480 | 8,202 | -0.11(-1.45%) |
Nov 17, 2023 | 7.510 | 7.660 | 7.370 | 7.590 | 8,247 | +0.04(+0.53%) |
Nov 16, 2023 | 7.940 | 7.940 | 7.550 | 7.550 | 21,849 | -0.39(-4.91%) |
Nov 15, 2023 | 7.720 | 7.950 | 7.720 | 7.940 | 37,277 | +0.35(+4.61%) |
Nov 14, 2023 | 7.270 | 7.960 | 7.200 | 7.590 | 34,194 | +0.49(+6.90%) |
Nov 13, 2023 | 6.980 | 7.120 | 6.980 | 7.100 | 19,727 | +0.17(+2.45%) |
Nov 10, 2023 | 7.010 | 7.020 | 6.910 | 6.930 | 19,255 | +0.02(+0.29%) |
Nov 09, 2023 | 7.000 | 7.240 | 6.910 | 6.910 | 14,547 | -0.13(-1.85%) |
Nov 08, 2023 | 6.970 | 7.050 | 6.870 | 7.040 | 3,477 | -0.06(-0.85%) |
Nov 07, 2023 | 7.290 | 7.290 | 6.700 | 7.100 | 30,006 | +0.08(+1.14%) |
Nov 06, 2023 | 7.000 | 7.200 | 6.780 | 7.020 | 41,044 | +0.34(+5.09%) |
Nov 03, 2023 | 6.530 | 6.700 | 6.530 | 6.680 | 6,660 | +0.26(+4.05%) |
Nov 02, 2023 | 6.260 | 6.460 | 6.210 | 6.420 | 10,059 | +0.32(+5.25%) |
Nov 01, 2023 | 5.730 | 6.190 | 5.290 | 6.100 | 34,768 | -0.10(-1.61%) |
Oct 31, 2023 | 6.050 | 6.210 | 6.030 | 6.200 | 8,666 | +0.15(+2.48%) |
Oct 30, 2023 | 6.220 | 6.370 | 5.940 | 6.050 | 25,262 | -0.15(-2.42%) |
Oct 27, 2023 | 6.090 | 6.210 | 6.090 | 6.200 | 1,228 | +0.10(+1.64%) |
Oct 26, 2023 | 6.200 | 6.200 | 6.100 | 6.100 | 10,340 | -0.16(-2.56%) |
Oct 25, 2023 | 6.270 | 6.360 | 6.200 | 6.260 | 6,525 | -0.03(-0.48%) |
Oct 24, 2023 | 6.400 | 6.440 | 6.280 | 6.290 | 8,336 | -0.11(-1.72%) |
Oct 23, 2023 | 6.650 | 6.650 | 6.400 | 6.400 | 4,682 | -0.25(-3.76%) |
Oct 20, 2023 | 7.150 | 7.150 | 6.650 | 6.650 | 7,414 | -0.47(-6.60%) |
Oct 19, 2023 | 7.090 | 7.120 | 7.000 | 7.120 | 4,986 | +0.12(+1.71%) |
Oct 18, 2023 | 6.860 | 7.030 | 6.860 | 7.000 | 4,817 | +0.12(+1.74%) |
Oct 17, 2023 | 6.960 | 6.960 | 6.870 | 6.880 | 23,590 | -0.02(-0.29%) |
Oct 16, 2023 | 6.830 | 7.120 | 6.730 | 6.900 | 40,212 | +0.08(+1.17%) |
Oct 13, 2023 | 6.990 | 7.150 | 6.700 | 6.820 | 50,504 | +0.22(+3.33%) |
Oct 12, 2023 | 6.390 | 6.800 | 6.000 | 6.600 | 75,327 | +0.60(+10.00%) |
Oct 11, 2023 | 6.140 | 6.140 | 5.880 | 6.000 | 20,090 | +0.15(+2.56%) |
Oct 10, 2023 | 5.690 | 6.020 | 5.690 | 5.850 | 28,788 | +0.25(+4.46%) |
Oct 06, 2023 | 5.600 | 0 | +0.04(+0.72%) | |||
Oct 05, 2023 | 5.680 | 5.680 | 5.510 | 5.560 | 4,774 | -0.10(-1.77%) |
Oct 04, 2023 | 5.680 | 5.680 | 5.600 | 5.660 | 4,505 | -0.03(-0.53%) |
Oct 03, 2023 | 5.540 | 5.690 | 5.510 | 5.690 | 4,346 | +0.13(+2.34%) |
Oct 02, 2023 | 5.550 | 5.600 | 5.410 | 5.560 | 28,370 | -0.04(-0.71%) |
Sep 29, 2023 | 5.600 | 5.630 | 5.550 | 5.600 | 6,200 | +0.00(+0.00%) |
Sep 28, 2023 | 5.640 | 5.640 | 5.350 | 5.600 | 15,061 | +0.10(+1.82%) |
Sep 27, 2023 | 5.390 | 5.500 | 5.340 | 5.500 | 3,000 | +0.32(+6.18%) |
Sep 26, 2023 | 5.200 | 5.300 | 4.920 | 5.180 | 16,200 | -0.22(-4.07%) |
Sep 25, 2023 | 5.350 | 5.400 | 5.340 | 5.400 | 1,405 | +0.14(+2.66%) |
Sep 22, 2023 | 5.510 | 5.510 | 5.160 | 5.260 | 9,642 | -0.29(-5.23%) |
Sep 21, 2023 | 5.510 | 5.550 | 5.360 | 5.550 | 9,657 | +0.05(+0.91%) |
Sep 20, 2023 | 5.620 | 5.620 | 5.450 | 5.500 | 8,900 | -0.11(-1.96%) |
Sep 19, 2023 | 5.910 | 5.910 | 5.410 | 5.610 | 18,212 | -0.13(-2.26%) |
Sep 18, 2023 | 5.470 | 5.890 | 5.470 | 5.740 | 10,011 | +0.24(+4.36%) |
Sep 15, 2023 | 5.780 | 5.900 | 5.340 | 5.500 | 45,041 | -0.03(-0.54%) |
Sep 14, 2023 | 5.000 | 5.550 | 4.980 | 5.530 | 43,129 | +0.55(+11.04%) |
Sep 13, 2023 | 5.100 | 5.100 | 4.980 | 4.980 | 10,410 | -0.17(-3.30%) |
Sep 12, 2023 | 4.830 | 5.290 | 4.800 | 5.150 | 52,371 | +0.34(+7.07%) |
Sep 11, 2023 | 4.730 | 4.810 | 4.610 | 4.810 | 15,706 | +0.16(+3.44%) |
Sep 08, 2023 | 4.640 | 4.710 | 4.550 | 4.650 | 38,010 | +0.00(+0.00%) |
Sep 07, 2023 | 4.620 | 4.820 | 4.600 | 4.650 | 6,601 | +0.02(+0.43%) |
Sep 06, 2023 | 4.650 | 4.750 | 4.500 | 4.630 | 8,070 | -0.02(-0.43%) |
Sep 05, 2023 | 4.640 | 4.860 | 4.510 | 4.650 | 10,010 | +0.15(+3.33%) |
Sep 01, 2023 | 4.500 | 0 | +0.19(+4.41%) | |||
Aug 31, 2023 | 4.230 | 4.590 | 4.210 | 4.310 | 26,333 | -0.09(-2.05%) |
Aug 30, 2023 | 4.670 | 4.670 | 4.300 | 4.400 | 16,900 | -0.20(-4.35%) |
Aug 29, 2023 | 4.240 | 4.640 | 4.210 | 4.600 | 70,050 | +0.38(+9.00%) |
Aug 28, 2023 | 4.040 | 4.300 | 4.040 | 4.220 | 121,680 | +0.14(+3.43%) |
Aug 25, 2023 | 4.200 | 4.260 | 4.030 | 4.080 | 8,872 | -0.10(-2.39%) |
Aug 24, 2023 | 4.260 | 4.260 | 4.110 | 4.180 | 7,975 | -0.16(-3.69%) |
Aug 23, 2023 | 4.360 | 4.360 | 4.250 | 4.340 | 7,426 | -0.06(-1.36%) |
Aug 22, 2023 | 4.540 | 4.550 | 4.370 | 4.400 | 2,223 | -0.10(-2.22%) |
Aug 21, 2023 | 4.540 | 4.550 | 4.480 | 4.500 | 8,319 | +0.07(+1.58%) |
Aug 18, 2023 | 4.610 | 4.610 | 4.350 | 4.430 | 19,749 | -0.21(-4.53%) |
Aug 17, 2023 | 4.820 | 4.820 | 4.590 | 4.640 | 6,652 | -0.02(-0.43%) |
Aug 16, 2023 | 4.300 | 4.800 | 4.300 | 4.660 | 69,687 | +0.40(+9.39%) |
Aug 15, 2023 | 4.470 | 4.500 | 4.150 | 4.260 | 64,472 | -0.24(-5.33%) |
Aug 14, 2023 | 4.670 | 4.770 | 4.460 | 4.500 | 18,740 | -0.16(-3.43%) |
Aug 11, 2023 | 4.820 | 4.850 | 4.650 | 4.660 | 15,826 | -0.15(-3.12%) |
Aug 10, 2023 | 4.910 | 5.050 | 4.730 | 4.810 | 24,725 | -0.21(-4.18%) |
Aug 09, 2023 | 5.300 | 5.330 | 4.990 | 5.020 | 22,147 | -0.39(-7.21%) |
Aug 08, 2023 | 5.400 | 5.660 | 5.290 | 5.410 | 7,493 | -0.21(-3.74%) |
Aug 04, 2023 | 5.620 | 0 | -0.39(-6.49%) | |||
Aug 03, 2023 | 5.750 | 6.100 | 5.750 | 6.010 | 28,309 | +0.40(+7.13%) |
Aug 02, 2023 | 5.540 | 5.610 | 5.200 | 5.610 | 13,693 | +0.01(+0.18%) |
Aug 01, 2023 | 5.450 | 5.600 | 5.150 | 5.600 | 17,264 | +0.20(+3.70%) |
Jul 31, 2023 | 5.050 | 5.400 | 5.050 | 5.400 | 44,630 | +0.33(+6.51%) |
Jul 28, 2023 | 5.200 | 5.210 | 4.990 | 5.070 | 20,027 | -0.08(-1.55%) |
Jul 27, 2023 | 5.320 | 5.320 | 5.150 | 5.150 | 12,665 | -0.14(-2.65%) |
Jul 26, 2023 | 5.300 | 5.340 | 5.200 | 5.290 | 10,162 | +0.00(+0.00%) |
Jul 25, 2023 | 5.500 | 5.500 | 5.000 | 5.290 | 19,585 | -0.21(-3.82%) |
Jul 24, 2023 | 5.420 | 5.760 | 5.420 | 5.500 | 16,194 | +0.08(+1.48%) |
Jul 21, 2023 | 5.700 | 5.700 | 5.170 | 5.420 | 35,864 | -0.35(-6.07%) |
Jul 20, 2023 | 5.740 | 6.010 | 5.740 | 5.770 | 9,608 | -0.08(-1.37%) |
Jul 19, 2023 | 6.400 | 6.450 | 5.850 | 5.850 | 30,543 | -0.46(-7.29%) |
Jul 18, 2023 | 6.320 | 6.490 | 6.250 | 6.310 | 21,400 | +0.01(+0.16%) |
Jul 17, 2023 | 6.280 | 6.300 | 6.230 | 6.300 | 7,304 | +0.11(+1.78%) |
Jul 14, 2023 | 6.300 | 6.330 | 6.110 | 6.190 | 15,059 | -0.14(-2.21%) |
Jul 13, 2023 | 6.920 | 6.920 | 6.000 | 6.330 | 38,892 | -0.62(-8.92%) |
Jul 12, 2023 | 6.600 | 7.250 | 6.560 | 6.950 | 43,118 | +0.45(+6.92%) |
Jul 11, 2023 | 6.080 | 6.600 | 6.010 | 6.500 | 44,015 | +0.50(+8.33%) |
Jul 10, 2023 | 5.830 | 6.060 | 5.830 | 6.000 | 25,639 | +0.09(+1.52%) |
Jul 07, 2023 | 5.600 | 5.920 | 5.580 | 5.910 | 29,750 | +0.31(+5.54%) |
Jul 06, 2023 | 5.360 | 5.650 | 5.250 | 5.600 | 33,561 | +0.34(+6.46%) |
Jul 05, 2023 | 5.000 | 5.300 | 4.800 | 5.260 | 18,155 | +0.26(+5.20%) |
Jul 04, 2023 | 4.300 | 5.200 | 4.250 | 5.000 | 102,171 | +0.70(+16.28%) |
Jun 30, 2023 | 4.300 | 0 | +0.16(+3.86%) | |||
Jun 29, 2023 | 4.290 | 4.340 | 4.140 | 4.140 | 12,338 | -0.22(-5.05%) |
Jun 28, 2023 | 4.160 | 4.370 | 4.160 | 4.360 | 6,024 | +0.21(+5.06%) |
Jun 27, 2023 | 4.060 | 4.270 | 4.060 | 4.150 | 21,955 | -0.15(-3.49%) |
Jun 26, 2023 | 4.600 | 4.660 | 4.080 | 4.300 | 36,590 | -0.55(-11.34%) |
Jun 23, 2023 | 5.000 | 5.000 | 4.850 | 4.850 | 9,662 | -0.14(-2.81%) |
Jun 22, 2023 | 5.070 | 5.070 | 4.900 | 4.990 | 3,172 | -0.05(-0.99%) |
Jun 21, 2023 | 5.050 | 5.050 | 4.810 | 5.040 | 8,704 | +0.01(+0.20%) |
Jun 20, 2023 | 5.290 | 5.290 | 5.000 | 5.030 | 6,778 | -0.26(-4.91%) |
Jun 19, 2023 | 5.300 | 5.350 | 5.270 | 5.290 | 7,210 | +0.07(+1.34%) |
Jun 16, 2023 | 5.100 | 5.320 | 5.060 | 5.220 | 29,918 | +0.05(+0.97%) |
Jun 15, 2023 | 4.990 | 5.180 | 4.940 | 5.170 | 5,758 | +0.16(+3.19%) |
Jun 14, 2023 | 5.080 | 5.090 | 4.970 | 5.010 | 10,492 | -0.05(-0.99%) |
Jun 13, 2023 | 5.340 | 5.580 | 5.020 | 5.060 | 20,130 | -0.29(-5.42%) |
Jun 12, 2023 | 5.890 | 5.890 | 5.210 | 5.350 | 11,384 | -0.35(-6.14%) |
Jun 09, 2023 | 5.050 | 5.830 | 5.040 | 5.700 | 10,485 | -0.07(-1.21%) |
Jun 08, 2023 | 5.750 | 6.000 | 5.500 | 5.770 | 22,162 | -0.18(-3.03%) |
Jun 07, 2023 | 6.150 | 6.250 | 5.950 | 5.950 | 12,349 | -0.15(-2.46%) |
Jun 06, 2023 | 5.870 | 6.180 | 5.750 | 6.100 | 14,462 | +0.26(+4.45%) |
Jun 05, 2023 | 5.700 | 5.900 | 5.700 | 5.840 | 15,007 | +0.24(+4.29%) |
Jun 02, 2023 | 5.080 | 5.870 | 5.080 | 5.600 | 11,922 | +0.53(+10.45%) |
Jun 01, 2023 | 5.370 | 5.370 | 4.810 | 5.070 | 22,443 | -0.33(-6.11%) |
May 31, 2023 | 5.220 | 5.440 | 5.150 | 5.400 | 3,750 | +0.18(+3.45%) |
May 30, 2023 | 5.340 | 5.350 | 5.190 | 5.220 | 4,428 | -0.19(-3.51%) |
May 29, 2023 | 5.730 | 5.850 | 5.410 | 5.410 | 20,672 | -0.49(-8.31%) |
May 26, 2023 | 6.030 | 6.030 | 5.900 | 5.900 | 8,001 | -0.07(-1.17%) |
May 25, 2023 | 6.000 | 6.000 | 5.860 | 5.970 | 9,077 | -0.12(-1.97%) |
May 24, 2023 | 6.160 | 6.160 | 6.000 | 6.090 | 9,874 | -0.09(-1.46%) |
May 23, 2023 | 6.240 | 6.890 | 5.910 | 6.180 | 56,693 | +0.28(+4.75%) |
May 19, 2023 | 5.900 | 0 | +0.42(+7.66%) | |||
May 18, 2023 | 5.500 | 5.530 | 5.400 | 5.480 | 18,251 | -0.01(-0.18%) |
May 17, 2023 | 5.450 | 5.500 | 5.430 | 5.490 | 31,624 | +0.09(+1.67%) |
May 16, 2023 | 5.440 | 5.470 | 5.350 | 5.400 | 13,381 | +0.09(+1.69%) |
May 15, 2023 | 4.850 | 5.400 | 4.850 | 5.310 | 24,954 | +0.51(+10.62%) |
May 12, 2023 | 4.600 | 4.890 | 4.110 | 4.800 | 13,534 | +0.21(+4.58%) |
May 11, 2023 | 4.970 | 4.980 | 4.590 | 4.590 | 17,400 | -0.38(-7.65%) |
May 10, 2023 | 5.060 | 5.060 | 4.970 | 4.970 | 7,248 | -0.10(-1.97%) |
May 09, 2023 | 5.210 | 5.430 | 5.050 | 5.070 | 23,355 | -0.23(-4.34%) |
May 08, 2023 | 5.460 | 5.460 | 5.160 | 5.300 | 28,966 | +0.13(+2.51%) |
May 05, 2023 | 5.000 | 5.390 | 5.000 | 5.170 | 19,841 | +0.19(+3.82%) |
May 04, 2023 | 4.910 | 4.980 | 4.680 | 4.980 | 31,515 | +0.14(+2.89%) |
May 03, 2023 | 4.700 | 4.880 | 4.700 | 4.840 | 1,800 | +0.22(+4.76%) |
May 02, 2023 | 4.600 | 4.680 | 4.600 | 4.620 | 15,192 | +0.02(+0.43%) |