Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 14.91 | 15.59 | 14.80 | 15.11 | 9,984,022 | -0.41(-2.61%) |
May 28, 2024 | 15.28 | 15.70 | 13.50 | 15.52 | 19,105,640 | +0.02(+0.10%) |
May 24, 2024 | 15.47 | 15.96 | 14.96 | 15.50 | 12,749,509 | +0.35(+2.31%) |
May 23, 2024 | 16.16 | 16.21 | 14.84 | 15.15 | 17,745,582 | -0.55(-3.50%) |
May 22, 2024 | 14.88 | 17.40 | 14.80 | 15.70 | 30,246,772 | +0.79(+5.30%) |
May 21, 2024 | 14.34 | 15.69 | 14.15 | 14.91 | 16,821,640 | +0.12(+0.81%) |
May 20, 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14,257,611 | +1.78(+13.68%) |
May 17, 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13,906,499 | -1.39(-9.65%) |
May 16, 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 24,849,946 | +1.50(+11.63%) |
May 15, 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 26,643,180 | -0.58(-4.30%) |
May 14, 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 56,515,340 | +0.37(+2.82%) |
May 13, 2024 | 9.690 | 13.97 | 9.520 | 13.11 | 123,378,560 | +4.23(+47.64%) |
May 10, 2024 | 10.02 | 11.00 | 8.610 | 8.880 | 170,872,352 | +4.41(+98.66%) |
May 09, 2024 | 4.480 | 4.555 | 4.430 | 4.470 | 4,499,718 | +0.00(+0.00%) |
May 08, 2024 | 4.540 | 4.559 | 4.430 | 4.470 | 3,078,738 | -0.14(-3.04%) |
May 07, 2024 | 4.940 | 4.940 | 4.475 | 4.610 | 5,270,851 | -0.15(-3.15%) |
May 06, 2024 | 4.930 | 5.045 | 4.725 | 4.760 | 4,825,193 | -0.17(-3.45%) |
May 03, 2024 | 4.840 | 4.940 | 4.689 | 4.930 | 4,668,272 | +0.22(+4.67%) |
May 02, 2024 | 4.690 | 4.780 | 4.600 | 4.710 | 3,687,811 | +0.05(+1.07%) |
May 01, 2024 | 4.300 | 4.800 | 4.290 | 4.660 | 5,452,702 | +0.33(+7.62%) |
Apr 30, 2024 | 4.270 | 4.480 | 4.250 | 4.330 | 4,279,769 | +0.04(+0.93%) |
Apr 29, 2024 | 4.140 | 4.320 | 4.100 | 4.290 | 3,898,387 | +0.20(+4.89%) |
Apr 26, 2024 | 3.970 | 4.130 | 3.920 | 4.090 | 3,021,805 | +0.14(+3.54%) |
Apr 25, 2024 | 4.090 | 4.120 | 3.900 | 3.950 | 3,372,739 | -0.20(-4.82%) |
Apr 24, 2024 | 4.260 | 4.260 | 4.100 | 4.150 | 2,996,219 | -0.04(-0.95%) |
Apr 23, 2024 | 4.090 | 4.360 | 4.080 | 4.190 | 3,584,254 | +0.12(+2.95%) |
Apr 22, 2024 | 3.990 | 4.130 | 3.910 | 4.070 | 2,301,497 | +0.10(+2.52%) |
Apr 19, 2024 | 3.890 | 4.020 | 3.860 | 3.970 | 2,923,119 | +0.08(+2.06%) |
Apr 18, 2024 | 3.890 | 3.985 | 3.810 | 3.890 | 2,859,955 | +0.00(+0.00%) |
Apr 17, 2024 | 4.000 | 4.050 | 3.880 | 3.890 | 3,720,729 | -0.10(-2.51%) |
Apr 16, 2024 | 4.070 | 4.105 | 3.950 | 3.990 | 3,709,793 | -0.13(-3.16%) |
Apr 15, 2024 | 4.420 | 4.430 | 4.100 | 4.120 | 5,313,844 | -0.16(-3.74%) |
Apr 12, 2024 | 4.300 | 4.477 | 4.240 | 4.280 | 4,008,110 | -0.02(-0.47%) |
Apr 11, 2024 | 4.340 | 4.362 | 4.230 | 4.300 | 3,004,012 | +0.04(+0.94%) |
Apr 10, 2024 | 4.350 | 4.351 | 4.220 | 4.260 | 5,290,946 | -0.16(-3.62%) |
Apr 09, 2024 | 4.420 | 4.650 | 4.395 | 4.420 | 3,629,281 | -0.01(-0.23%) |
Apr 08, 2024 | 4.420 | 4.480 | 4.360 | 4.430 | 2,050,557 | +0.01(+0.23%) |
Apr 05, 2024 | 4.390 | 4.540 | 4.315 | 4.420 | 3,545,052 | -0.02(-0.45%) |
Apr 04, 2024 | 4.550 | 4.750 | 4.440 | 4.440 | 4,294,732 | -0.10(-2.20%) |
Apr 03, 2024 | 4.490 | 4.575 | 4.380 | 4.540 | 3,549,402 | +0.01(+0.22%) |
Apr 02, 2024 | 4.810 | 4.810 | 4.460 | 4.530 | 4,444,205 | -0.12(-2.58%) |
Apr 01, 2024 | 4.820 | 4.850 | 4.610 | 4.650 | 4,377,792 | -0.13(-2.72%) |
Mar 28, 2024 | 4.840 | 4.770 | 4.770 | 4.780 | 3,616,357 | -0.07(-1.44%) |
Mar 27, 2024 | 4.730 | 4.850 | 4.680 | 4.850 | 3,831,640 | +0.14(+2.97%) |
Mar 26, 2024 | 4.890 | 4.920 | 4.700 | 4.710 | 5,216,188 | -0.10(-2.08%) |
Mar 25, 2024 | 4.680 | 4.910 | 4.660 | 4.810 | 3,579,159 | +0.11(+2.34%) |
Mar 22, 2024 | 4.690 | 4.770 | 4.640 | 4.700 | 2,803,893 | -0.02(-0.42%) |
Mar 21, 2024 | 4.860 | 5.065 | 4.705 | 4.720 | 3,962,146 | -0.11(-2.28%) |
Mar 20, 2024 | 4.950 | 4.950 | 4.640 | 4.830 | 9,197,964 | -0.11(-2.23%) |
Mar 19, 2024 | 5.070 | 5.155 | 4.920 | 4.940 | 4,012,964 | -0.20(-3.89%) |
Mar 18, 2024 | 5.240 | 5.370 | 5.100 | 5.140 | 3,153,209 | -0.15(-2.84%) |
Mar 15, 2024 | 4.970 | 5.400 | 4.910 | 5.290 | 8,817,220 | +0.31(+6.22%) |
Mar 14, 2024 | 5.200 | 5.270 | 4.920 | 4.980 | 5,170,110 | -0.27(-5.14%) |
Mar 13, 2024 | 5.050 | 5.290 | 4.990 | 5.250 | 5,140,012 | +0.19(+3.75%) |
Mar 12, 2024 | 5.160 | 5.219 | 4.980 | 5.060 | 4,056,798 | -0.07(-1.36%) |
Mar 11, 2024 | 5.450 | 5.615 | 5.120 | 5.130 | 5,822,242 | -0.32(-5.87%) |
Mar 08, 2024 | 5.680 | 5.980 | 5.430 | 5.450 | 8,247,774 | -0.16(-2.85%) |
Mar 07, 2024 | 5.670 | 5.830 | 5.560 | 5.610 | 5,935,973 | +0.00(+0.00%) |
Mar 06, 2024 | 5.650 | 5.810 | 5.410 | 5.610 | 7,703,175 | +0.04(+0.72%) |
Mar 05, 2024 | 5.370 | 6.000 | 5.340 | 5.570 | 13,721,791 | +0.08(+1.46%) |
Mar 04, 2024 | 5.440 | 5.580 | 5.100 | 5.490 | 8,902,854 | +0.10(+1.86%) |
Mar 01, 2024 | 5.090 | 5.500 | 4.760 | 5.390 | 14,774,970 | +0.45(+9.11%) |
Feb 29, 2024 | 4.400 | 5.110 | 4.380 | 4.940 | 18,973,164 | +0.53(+12.02%) |
Feb 28, 2024 | 4.640 | 4.690 | 4.230 | 4.410 | 32,138,352 | -1.61(-26.74%) |
Feb 27, 2024 | 5.610 | 6.050 | 5.526 | 6.020 | 16,219,343 | +0.52(+9.45%) |
Feb 26, 2024 | 5.410 | 5.730 | 5.280 | 5.500 | 15,141,597 | +0.21(+3.97%) |
Feb 23, 2024 | 5.060 | 5.460 | 4.910 | 5.290 | 18,647,908 | +0.41(+8.40%) |
Feb 22, 2024 | 4.460 | 5.460 | 4.380 | 4.880 | 41,412,112 | +0.90(+22.61%) |
Feb 21, 2024 | 4.130 | 4.220 | 3.920 | 3.980 | 4,834,613 | -0.16(-3.86%) |
Feb 20, 2024 | 4.160 | 4.220 | 4.080 | 4.140 | 3,387,328 | -0.02(-0.48%) |
Feb 16, 2024 | 4.220 | 4.310 | 4.110 | 4.160 | 4,129,753 | -0.14(-3.26%) |
Feb 15, 2024 | 4.110 | 4.350 | 4.070 | 4.300 | 6,605,482 | +0.20(+4.88%) |
Feb 14, 2024 | 3.970 | 4.150 | 3.870 | 4.100 | 7,050,233 | +0.20(+5.13%) |
Feb 13, 2024 | 4.030 | 4.040 | 3.810 | 3.900 | 8,245,805 | -0.25(-6.02%) |
Feb 12, 2024 | 4.090 | 4.340 | 4.000 | 4.150 | 8,239,224 | +0.12(+2.98%) |
Feb 09, 2024 | 3.830 | 4.140 | 3.740 | 4.030 | 8,227,215 | +0.24(+6.33%) |
Feb 08, 2024 | 3.680 | 3.800 | 3.600 | 3.790 | 4,680,164 | +0.01(+0.26%) |
Feb 07, 2024 | 3.930 | 3.930 | 3.750 | 3.780 | 5,166,209 | -0.15(-3.82%) |
Feb 06, 2024 | 3.770 | 3.950 | 3.700 | 3.930 | 4,607,242 | +0.17(+4.52%) |
Feb 05, 2024 | 3.830 | 3.860 | 3.532 | 3.760 | 8,968,071 | -0.17(-4.33%) |
Feb 02, 2024 | 4.010 | 4.020 | 3.820 | 3.930 | 8,302,495 | -0.09(-2.24%) |
Feb 01, 2024 | 4.050 | 4.090 | 3.990 | 4.020 | 5,141,438 | +0.02(+0.50%) |
Jan 31, 2024 | 4.010 | 4.240 | 3.950 | 4.000 | 9,103,364 | -0.03(-0.74%) |
Jan 30, 2024 | 4.180 | 4.217 | 4.020 | 4.030 | 5,626,604 | -0.16(-3.82%) |
Jan 29, 2024 | 4.070 | 4.195 | 4.010 | 4.190 | 5,704,786 | +0.13(+3.20%) |
Jan 26, 2024 | 4.170 | 4.220 | 3.980 | 4.060 | 5,223,767 | -0.04(-0.98%) |
Jan 25, 2024 | 4.070 | 4.185 | 4.040 | 4.100 | 5,635,677 | +0.05(+1.23%) |
Jan 24, 2024 | 4.320 | 4.350 | 4.020 | 4.050 | 7,246,593 | -0.21(-4.93%) |
Jan 23, 2024 | 4.320 | 4.360 | 4.120 | 4.260 | 5,189,641 | +0.08(+1.91%) |
Jan 22, 2024 | 4.060 | 4.290 | 4.020 | 4.180 | 6,617,370 | +0.13(+3.21%) |
Jan 19, 2024 | 4.110 | 4.115 | 3.987 | 4.050 | 5,745,484 | -0.06(-1.46%) |
Jan 18, 2024 | 4.110 | 4.150 | 4.010 | 4.110 | 6,786,374 | -0.09(-2.26%) |
Jan 17, 2024 | 4.220 | 4.250 | 4.150 | 4.205 | 6,079,328 | -0.13(-3.11%) |
Jan 16, 2024 | 4.430 | 4.470 | 4.280 | 4.340 | 7,243,391 | -0.24(-5.24%) |
Jan 12, 2024 | 4.560 | 4.730 | 4.530 | 4.580 | 6,288,152 | +0.02(+0.44%) |
Jan 11, 2024 | 4.800 | 4.810 | 4.550 | 4.560 | 8,322,921 | -0.28(-5.79%) |
Jan 10, 2024 | 4.870 | 4.920 | 4.700 | 4.840 | 8,800,046 | +0.03(+0.62%) |
Jan 09, 2024 | 5.100 | 5.100 | 4.630 | 4.810 | 15,509,461 | -0.34(-6.60%) |
Jan 08, 2024 | 4.960 | 5.190 | 4.880 | 5.150 | 8,979,022 | +0.15(+3.00%) |
Jan 05, 2024 | 5.020 | 5.110 | 4.860 | 5.000 | 7,707,544 | -0.16(-3.10%) |
Jan 04, 2024 | 4.910 | 5.200 | 4.815 | 5.160 | 9,785,492 | +0.27(+5.52%) |
Jan 03, 2024 | 5.000 | 5.000 | 4.780 | 4.890 | 14,023,717 | -0.14(-2.78%) |
Jan 02, 2024 | 4.820 | 5.340 | 4.770 | 5.030 | 13,929,176 | +0.23(+4.79%) |
Dec 29, 2023 | 4.900 | 5.020 | 4.800 | 4.800 | 7,171,904 | -0.11(-2.24%) |
Dec 28, 2023 | 4.950 | 5.020 | 4.840 | 4.910 | 7,454,534 | -0.03(-0.61%) |
Dec 27, 2023 | 5.020 | 5.085 | 4.890 | 4.940 | 8,574,754 | -0.11(-2.18%) |
Dec 26, 2023 | 5.150 | 5.190 | 5.030 | 5.050 | 4,752,785 | -0.01(-0.20%) |
Dec 22, 2023 | 4.940 | 5.170 | 4.900 | 5.060 | 7,924,788 | +0.12(+2.43%) |
Dec 21, 2023 | 4.990 | 5.110 | 4.930 | 4.940 | 8,068,813 | +0.03(+0.61%) |
Dec 20, 2023 | 5.180 | 5.200 | 4.850 | 4.910 | 14,314,445 | -0.32(-6.12%) |
Dec 19, 2023 | 5.180 | 5.320 | 5.180 | 5.230 | 5,749,629 | +0.07(+1.36%) |
Dec 18, 2023 | 5.360 | 5.385 | 5.070 | 5.160 | 11,888,726 | -0.24(-4.44%) |
Dec 15, 2023 | 5.730 | 5.830 | 5.380 | 5.400 | 19,927,724 | -0.29(-5.10%) |
Dec 14, 2023 | 5.580 | 5.880 | 5.445 | 5.690 | 15,264,009 | +0.33(+6.16%) |
Dec 13, 2023 | 5.210 | 5.415 | 5.060 | 5.360 | 10,142,487 | +0.05(+0.94%) |
Dec 12, 2023 | 5.570 | 5.570 | 5.190 | 5.310 | 8,185,731 | -0.26(-4.58%) |
Dec 11, 2023 | 5.620 | 5.770 | 5.520 | 5.565 | 6,944,106 | -0.00(-0.09%) |
Dec 08, 2023 | 5.500 | 5.620 | 5.425 | 5.570 | 5,004,324 | +0.04(+0.72%) |
Dec 07, 2023 | 5.580 | 5.590 | 5.420 | 5.530 | 5,694,843 | -0.05(-0.90%) |
Dec 06, 2023 | 5.600 | 5.820 | 5.560 | 5.580 | 5,957,820 | -0.01(-0.18%) |
Dec 05, 2023 | 5.800 | 6.050 | 5.580 | 5.590 | 8,106,326 | -0.16(-2.78%) |
Dec 04, 2023 | 5.520 | 5.850 | 5.470 | 5.750 | 6,210,576 | +0.18(+3.23%) |
Dec 01, 2023 | 5.500 | 5.600 | 5.325 | 5.570 | 6,867,932 | +0.07(+1.27%) |
Nov 30, 2023 | 5.600 | 5.705 | 5.415 | 5.500 | 5,645,877 | -0.06(-1.08%) |
Nov 29, 2023 | 5.770 | 5.930 | 5.550 | 5.560 | 6,959,217 | -0.17(-2.97%) |
Nov 28, 2023 | 5.520 | 5.800 | 5.430 | 5.730 | 6,167,125 | +0.27(+4.95%) |
Nov 27, 2023 | 5.600 | 5.610 | 5.390 | 5.460 | 4,072,364 | -0.11(-1.97%) |
Nov 24, 2023 | 5.470 | 5.800 | 5.450 | 5.570 | 3,925,622 | +0.17(+3.15%) |
Nov 22, 2023 | 5.400 | 5.490 | 5.300 | 5.400 | 4,423,114 | +0.05(+0.93%) |
Nov 21, 2023 | 5.620 | 5.675 | 5.330 | 5.350 | 4,587,146 | -0.35(-6.14%) |
Nov 20, 2023 | 5.750 | 5.750 | 5.563 | 5.700 | 5,387,032 | -0.03(-0.52%) |
Nov 17, 2023 | 5.820 | 5.960 | 5.650 | 5.730 | 6,211,539 | -0.10(-1.72%) |
Nov 16, 2023 | 6.120 | 6.130 | 5.760 | 5.830 | 7,554,301 | -0.37(-5.97%) |
Nov 15, 2023 | 6.330 | 6.490 | 6.190 | 6.200 | 5,361,190 | -0.04(-0.64%) |
Nov 14, 2023 | 6.470 | 6.510 | 6.170 | 6.240 | 6,168,563 | -0.03(-0.48%) |
Nov 13, 2023 | 6.270 | 6.290 | 6.090 | 6.270 | 4,099,136 | +0.03(+0.48%) |
Nov 10, 2023 | 6.680 | 6.690 | 5.950 | 6.240 | 9,121,112 | -0.47(-7.00%) |
Nov 09, 2023 | 6.930 | 7.490 | 6.710 | 6.710 | 9,913,963 | -0.09(-1.32%) |
Nov 08, 2023 | 7.190 | 7.190 | 6.700 | 6.800 | 6,128,243 | -0.29(-4.09%) |
Nov 07, 2023 | 6.900 | 7.150 | 6.850 | 7.090 | 4,779,616 | +0.20(+2.90%) |
Nov 06, 2023 | 7.130 | 7.180 | 6.780 | 6.890 | 5,027,116 | -0.17(-2.41%) |
Nov 03, 2023 | 7.280 | 7.470 | 7.030 | 7.060 | 5,441,982 | -0.08(-1.12%) |
Nov 02, 2023 | 6.950 | 7.220 | 6.800 | 7.140 | 5,703,573 | +0.14(+2.00%) |
Nov 01, 2023 | 6.700 | 7.050 | 6.680 | 7.000 | 6,417,789 | +0.34(+5.11%) |
Oct 31, 2023 | 6.490 | 6.830 | 6.359 | 6.660 | 5,651,105 | +0.14(+2.15%) |
Oct 30, 2023 | 6.320 | 6.690 | 6.320 | 6.520 | 4,683,987 | +0.17(+2.68%) |
Oct 27, 2023 | 6.500 | 6.540 | 6.300 | 6.350 | 3,570,853 | -0.07(-1.09%) |
Oct 26, 2023 | 6.200 | 6.480 | 6.150 | 6.420 | 5,469,360 | +0.15(+2.39%) |
Oct 25, 2023 | 6.230 | 6.420 | 6.160 | 6.270 | 4,227,197 | +0.02(+0.32%) |
Oct 24, 2023 | 6.340 | 6.490 | 6.090 | 6.250 | 4,678,361 | +0.09(+1.46%) |
Oct 23, 2023 | 6.350 | 6.589 | 6.090 | 6.160 | 6,510,784 | -0.27(-4.20%) |
Oct 20, 2023 | 6.130 | 6.590 | 6.020 | 6.430 | 6,898,344 | +0.32(+5.24%) |
Oct 19, 2023 | 6.570 | 6.570 | 6.000 | 6.110 | 6,876,535 | -0.36(-5.56%) |
Oct 18, 2023 | 6.400 | 6.560 | 6.330 | 6.470 | 6,053,173 | +0.02(+0.31%) |
Oct 17, 2023 | 6.550 | 6.770 | 6.405 | 6.450 | 7,138,076 | -0.18(-2.71%) |
Oct 16, 2023 | 6.970 | 7.146 | 6.380 | 6.630 | 15,097,101 | -0.42(-5.96%) |
Oct 13, 2023 | 7.400 | 7.400 | 6.810 | 7.050 | 12,392,875 | -0.40(-5.37%) |
Oct 12, 2023 | 7.600 | 7.630 | 7.200 | 7.450 | 8,544,321 | -0.18(-2.36%) |
Oct 11, 2023 | 7.430 | 8.120 | 7.430 | 7.630 | 10,237,314 | +0.25(+3.39%) |
Oct 10, 2023 | 7.220 | 7.480 | 7.210 | 7.380 | 4,696,758 | +0.20(+2.79%) |
Oct 09, 2023 | 7.430 | 7.530 | 7.150 | 7.180 | 6,488,404 | -0.44(-5.77%) |
Oct 06, 2023 | 7.000 | 7.730 | 6.990 | 7.620 | 11,870,874 | +0.49(+6.87%) |
Oct 05, 2023 | 7.250 | 7.330 | 6.910 | 7.130 | 8,115,475 | -0.20(-2.73%) |
Oct 04, 2023 | 7.710 | 7.780 | 6.970 | 7.330 | 13,957,102 | -0.34(-4.43%) |
Oct 03, 2023 | 7.080 | 8.150 | 6.730 | 7.670 | 29,125,152 | +0.58(+8.18%) |
Oct 02, 2023 | 7.240 | 7.310 | 7.040 | 7.090 | 5,114,422 | -0.15(-2.07%) |
Sep 29, 2023 | 7.290 | 7.680 | 7.160 | 7.240 | 8,139,782 | +0.08(+1.12%) |
Sep 28, 2023 | 7.190 | 7.270 | 7.005 | 7.160 | 3,480,426 | -0.03(-0.42%) |
Sep 27, 2023 | 7.180 | 7.380 | 7.025 | 7.190 | 4,108,011 | +0.08(+1.13%) |
Sep 26, 2023 | 7.200 | 7.540 | 7.050 | 7.110 | 7,176,532 | -0.20(-2.74%) |
Sep 25, 2023 | 7.070 | 7.340 | 7.190 | 7.310 | 8,339,437 | +0.18(+2.52%) |
Sep 22, 2023 | 6.870 | 7.160 | 6.812 | 7.130 | 6,600,386 | +0.32(+4.70%) |
Sep 21, 2023 | 6.940 | 7.040 | 6.724 | 6.810 | 9,394,921 | -0.24(-3.40%) |
Sep 20, 2023 | 7.730 | 7.750 | 6.940 | 7.050 | 14,587,469 | -0.63(-8.20%) |
Sep 19, 2023 | 7.410 | 7.750 | 7.360 | 7.680 | 10,584,594 | +0.27(+3.64%) |
Sep 18, 2023 | 7.770 | 7.860 | 7.390 | 7.410 | 6,981,215 | -0.30(-3.89%) |
Sep 15, 2023 | 7.890 | 8.080 | 7.670 | 7.710 | 10,924,274 | -0.28(-3.50%) |
Sep 14, 2023 | 7.420 | 8.020 | 7.300 | 7.990 | 13,335,282 | +0.63(+8.56%) |
Sep 13, 2023 | 7.890 | 7.930 | 7.340 | 7.360 | 12,506,418 | -0.55(-6.95%) |
Sep 12, 2023 | 7.860 | 8.330 | 7.440 | 7.910 | 12,046,914 | +0.09(+1.22%) |
Sep 11, 2023 | 9.020 | 9.020 | 7.730 | 7.815 | 19,034,610 | -1.16(-12.88%) |
Sep 08, 2023 | 9.030 | 9.750 | 8.900 | 8.970 | 11,093,049 | -0.18(-1.97%) |
Sep 07, 2023 | 9.820 | 9.980 | 8.700 | 9.150 | 19,670,016 | -0.59(-6.06%) |
Sep 06, 2023 | 9.070 | 10.30 | 9.040 | 9.740 | 28,081,980 | +0.69(+7.62%) |
Sep 05, 2023 | 8.320 | 9.270 | 8.250 | 9.050 | 19,581,972 | +0.84(+10.23%) |
Sep 01, 2023 | 8.040 | 8.465 | 8.020 | 8.210 | 8,030,196 | +0.21(+2.63%) |
Aug 31, 2023 | 8.360 | 8.570 | 8.000 | 8.000 | 7,628,778 | -0.36(-4.31%) |
Aug 30, 2023 | 8.300 | 8.600 | 8.180 | 8.360 | 6,817,105 | +0.06(+0.72%) |
Aug 29, 2023 | 8.240 | 8.450 | 8.110 | 8.300 | 5,890,824 | -0.05(-0.60%) |
Aug 28, 2023 | 8.150 | 9.040 | 8.080 | 8.350 | 14,414,841 | +0.30(+3.73%) |
Aug 25, 2023 | 8.240 | 8.320 | 8.000 | 8.050 | 5,909,137 | -0.18(-2.19%) |
Aug 24, 2023 | 8.989 | 9.030 | 7.920 | 8.230 | 10,907,334 | -0.78(-8.66%) |
Aug 23, 2023 | 9.100 | 9.530 | 8.700 | 9.010 | 12,781,384 | -0.15(-1.64%) |
Aug 22, 2023 | 8.300 | 9.600 | 8.210 | 9.160 | 27,382,996 | +1.09(+13.51%) |
Aug 21, 2023 | 7.250 | 8.510 | 6.980 | 8.070 | 17,107,888 | +0.93(+13.03%) |
Aug 18, 2023 | 7.330 | 7.550 | 7.070 | 7.140 | 4,770,432 | -0.23(-3.12%) |
Aug 17, 2023 | 7.150 | 7.620 | 7.130 | 7.370 | 6,129,042 | +0.24(+3.37%) |
Aug 16, 2023 | 7.150 | 7.450 | 7.070 | 7.130 | 3,651,381 | -0.11(-1.52%) |
Aug 15, 2023 | 7.150 | 7.310 | 7.035 | 7.240 | 4,783,813 | +0.00(+0.00%) |
Aug 14, 2023 | 7.300 | 7.350 | 7.010 | 7.240 | 4,262,581 | -0.12(-1.63%) |
Aug 11, 2023 | 7.690 | 7.730 | 7.340 | 7.360 | 6,408,576 | -0.33(-4.29%) |
Aug 10, 2023 | 7.160 | 8.130 | 7.100 | 7.690 | 13,165,312 | +0.57(+8.01%) |
Aug 09, 2023 | 7.440 | 7.680 | 6.845 | 7.120 | 10,846,716 | -0.11(-1.52%) |
Aug 08, 2023 | 8.120 | 8.820 | 7.095 | 7.230 | 30,138,178 | -0.29(-3.86%) |
Aug 07, 2023 | 8.080 | 8.080 | 7.290 | 7.520 | 8,344,324 | -0.54(-6.70%) |
Aug 04, 2023 | 8.240 | 8.300 | 8.000 | 8.060 | 4,042,952 | -0.17(-2.07%) |
Aug 03, 2023 | 8.480 | 8.840 | 8.210 | 8.230 | 4,057,031 | -0.16(-1.97%) |
Aug 02, 2023 | 8.620 | 8.740 | 7.860 | 8.395 | 7,033,710 | -0.36(-4.06%) |
Aug 01, 2023 | 9.140 | 9.285 | 8.640 | 8.750 | 4,137,717 | -0.53(-5.71%) |
Jul 31, 2023 | 8.250 | 9.340 | 8.195 | 9.280 | 8,102,343 | +1.08(+13.17%) |
Jul 28, 2023 | 7.990 | 8.340 | 7.880 | 8.200 | 4,912,545 | +0.35(+4.46%) |
Jul 27, 2023 | 8.250 | 8.389 | 7.830 | 7.850 | 4,947,108 | -0.37(-4.50%) |
Jul 26, 2023 | 8.020 | 8.285 | 7.920 | 8.220 | 2,864,429 | +0.22(+2.75%) |
Jul 25, 2023 | 8.000 | 8.290 | 7.990 | 8.000 | 4,005,512 | +0.03(+0.38%) |
Jul 24, 2023 | 8.270 | 8.290 | 7.810 | 7.970 | 3,768,943 | -0.18(-2.21%) |
Jul 21, 2023 | 8.200 | 8.200 | 7.680 | 8.150 | 4,299,749 | +0.09(+1.12%) |
Jul 20, 2023 | 8.160 | 8.300 | 7.900 | 8.060 | 4,110,696 | -0.05(-0.62%) |
Jul 19, 2023 | 8.150 | 8.345 | 8.030 | 8.110 | 4,008,614 | +0.00(+0.00%) |
Jul 18, 2023 | 8.130 | 8.680 | 7.940 | 8.110 | 4,973,473 | -0.05(-0.61%) |
Jul 17, 2023 | 8.700 | 8.740 | 8.140 | 8.160 | 4,325,062 | -0.52(-5.99%) |
Jul 14, 2023 | 9.210 | 9.228 | 8.510 | 8.680 | 5,536,015 | -0.56(-6.06%) |
Jul 13, 2023 | 9.380 | 9.470 | 9.160 | 9.240 | 3,994,839 | -0.10(-1.07%) |
Jul 12, 2023 | 9.880 | 9.920 | 9.280 | 9.340 | 5,415,897 | -0.28(-2.91%) |
Jul 11, 2023 | 9.110 | 10.18 | 8.850 | 9.620 | 15,372,606 | +0.26(+2.78%) |
Jul 10, 2023 | 7.350 | 9.545 | 7.300 | 9.360 | 28,108,808 | +2.13(+29.46%) |
Jul 07, 2023 | 7.050 | 7.340 | 7.050 | 7.230 | 3,209,244 | +0.17(+2.41%) |
Jul 06, 2023 | 7.250 | 7.340 | 6.900 | 7.060 | 4,112,950 | -0.30(-4.08%) |
Jul 05, 2023 | 7.380 | 7.455 | 7.210 | 7.360 | 3,031,918 | -0.02(-0.27%) |