Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.666 | 4.756 | 4.616 | 4.616 | 7,936,916 | -0.03(-0.65%) |
Jan 30, 2024 | 4.646 | 4.751 | 4.566 | 4.646 | 8,134,403 | +0.06(+1.31%) |
Jan 29, 2024 | 4.906 | 4.906 | 4.536 | 4.586 | 20,888,674 | -0.27(-5.56%) |
Jan 26, 2024 | 4.866 | 4.936 | 4.816 | 4.856 | 4,311,877 | -0.01(-0.21%) |
Jan 25, 2024 | 4.886 | 4.921 | 4.816 | 4.866 | 5,911,854 | +0.06(+1.25%) |
Jan 24, 2024 | 5.085 | 5.120 | 4.766 | 4.806 | 7,885,247 | -0.13(-2.63%) |
Jan 23, 2024 | 4.956 | 5.026 | 4.799 | 4.936 | 5,787,333 | +0.06(+1.23%) |
Jan 22, 2024 | 4.576 | 4.961 | 4.536 | 4.876 | 8,121,347 | +0.17(+3.61%) |
Jan 19, 2024 | 4.746 | 4.746 | 4.536 | 4.706 | 6,809,659 | +0.06(+1.29%) |
Jan 18, 2024 | 4.716 | 4.726 | 4.576 | 4.646 | 8,015,728 | -0.06(-1.27%) |
Jan 17, 2024 | 4.996 | 5.006 | 4.686 | 4.706 | 9,427,043 | -0.33(-6.55%) |
Jan 16, 2024 | 5.445 | 5.415 | 5.026 | 5.036 | 13,457,487 | -0.56(-10.00%) |
Jan 12, 2024 | 5.585 | 5.805 | 5.555 | 5.595 | 9,188,918 | +0.29(+5.46%) |
Jan 11, 2024 | 5.475 | 5.505 | 5.180 | 5.305 | 8,106,370 | -0.18(-3.28%) |
Jan 10, 2024 | 5.455 | 5.525 | 5.345 | 5.485 | 4,944,317 | +0.03(+0.55%) |
Jan 09, 2024 | 5.555 | 5.555 | 5.435 | 5.455 | 4,273,806 | -0.06(-1.09%) |
Jan 08, 2024 | 5.505 | 5.615 | 5.444 | 5.515 | 5,217,751 | -0.05(-0.90%) |
Jan 05, 2024 | 5.615 | 5.785 | 5.510 | 5.565 | 6,077,061 | -0.05(-0.89%) |
Jan 04, 2024 | 5.585 | 5.655 | 5.495 | 5.615 | 5,889,863 | +0.06(+1.08%) |
Jan 03, 2024 | 5.705 | 5.745 | 5.505 | 5.555 | 8,561,347 | -0.42(-7.02%) |
Jan 02, 2024 | 6.125 | 6.184 | 5.935 | 5.975 | 7,004,097 | -0.17(-2.76%) |
Dec 29, 2023 | 6.095 | 6.204 | 6.015 | 6.145 | 6,461,001 | -0.04(-0.65%) |
Dec 28, 2023 | 6.324 | 6.434 | 6.184 | 6.184 | 4,940,564 | -0.23(-3.58%) |
Dec 27, 2023 | 6.334 | 6.494 | 6.286 | 6.414 | 5,925,044 | +0.05(+0.78%) |
Dec 26, 2023 | 6.304 | 6.404 | 6.204 | 6.364 | 3,525,682 | +0.11(+1.76%) |
Dec 22, 2023 | 6.484 | 6.604 | 6.199 | 6.254 | 8,001,180 | -0.06(-0.95%) |
Dec 21, 2023 | 6.214 | 6.404 | 6.130 | 6.314 | 6,947,331 | +0.22(+3.61%) |
Dec 20, 2023 | 6.454 | 6.454 | 6.095 | 6.095 | 7,191,852 | -0.28(-4.39%) |
Dec 19, 2023 | 6.105 | 6.494 | 6.030 | 6.374 | 7,547,105 | +0.31(+5.11%) |
Dec 18, 2023 | 6.145 | 6.179 | 6.015 | 6.065 | 3,857,314 | -0.04(-0.65%) |
Dec 15, 2023 | 6.184 | 6.254 | 6.025 | 6.105 | 7,418,110 | -0.17(-2.71%) |
Dec 14, 2023 | 6.244 | 6.514 | 6.214 | 6.274 | 8,790,889 | +0.18(+2.95%) |
Dec 13, 2023 | 5.445 | 6.105 | 5.425 | 6.095 | 6,860,156 | +0.64(+11.72%) |
Dec 12, 2023 | 5.715 | 5.735 | 5.415 | 5.455 | 4,872,931 | -0.25(-4.38%) |
Dec 11, 2023 | 5.595 | 5.732 | 5.520 | 5.705 | 4,815,904 | +0.00(+0.00%) |
Dec 08, 2023 | 5.715 | 5.845 | 5.630 | 5.705 | 4,782,113 | -0.22(-3.71%) |
Dec 07, 2023 | 5.945 | 5.985 | 5.820 | 5.925 | 4,241,335 | +0.02(+0.34%) |
Dec 06, 2023 | 6.045 | 6.075 | 5.895 | 5.905 | 4,289,785 | -0.06(-1.00%) |
Dec 05, 2023 | 6.045 | 6.095 | 5.845 | 5.965 | 5,352,007 | -0.12(-1.97%) |
Dec 04, 2023 | 6.115 | 6.219 | 5.925 | 6.085 | 8,658,801 | -0.16(-2.56%) |
Dec 01, 2023 | 5.945 | 6.254 | 5.875 | 6.244 | 7,918,385 | +0.28(+4.69%) |
Nov 30, 2023 | 5.845 | 5.975 | 5.765 | 5.965 | 5,166,757 | +0.07(+1.19%) |
Nov 29, 2023 | 5.895 | 5.945 | 5.815 | 5.895 | 5,496,824 | -0.02(-0.34%) |
Nov 28, 2023 | 5.825 | 5.925 | 5.740 | 5.915 | 6,746,574 | +0.14(+2.42%) |
Nov 27, 2023 | 5.765 | 5.835 | 5.625 | 5.775 | 6,308,919 | +0.13(+2.30%) |
Nov 24, 2023 | 5.475 | 5.745 | 5.465 | 5.645 | 4,937,867 | +0.21(+3.86%) |
Nov 22, 2023 | 5.455 | 5.500 | 5.330 | 5.435 | 4,018,749 | -0.03(-0.55%) |
Nov 21, 2023 | 5.365 | 5.585 | 5.360 | 5.465 | 5,580,863 | +0.23(+4.39%) |
Nov 20, 2023 | 5.115 | 5.275 | 5.085 | 5.235 | 4,262,635 | +0.01(+0.19%) |
Nov 17, 2023 | 5.305 | 5.345 | 5.125 | 5.225 | 4,868,018 | -0.04(-0.76%) |
Nov 16, 2023 | 5.215 | 5.395 | 5.177 | 5.265 | 7,498,340 | +0.16(+3.13%) |
Nov 15, 2023 | 5.045 | 5.135 | 4.946 | 5.105 | 4,845,166 | +0.08(+1.59%) |
Nov 14, 2023 | 4.746 | 5.036 | 4.676 | 5.026 | 7,833,874 | +0.47(+10.42%) |
Nov 13, 2023 | 4.651 | 4.801 | 4.541 | 4.551 | 5,768,606 | -0.02(-0.44%) |
Nov 10, 2023 | 4.591 | 4.623 | 4.501 | 4.571 | 5,140,166 | -0.07(-1.51%) |
Nov 09, 2023 | 4.801 | 4.986 | 4.641 | 4.641 | 6,181,140 | -0.10(-2.11%) |
Nov 08, 2023 | 4.761 | 4.911 | 4.741 | 4.741 | 5,853,738 | -0.03(-0.63%) |
Nov 07, 2023 | 4.541 | 4.831 | 4.442 | 4.771 | 7,917,151 | +0.14(+3.02%) |
Nov 06, 2023 | 4.771 | 4.891 | 4.631 | 4.631 | 6,636,857 | -0.21(-4.33%) |
Nov 03, 2023 | 4.571 | 4.941 | 4.471 | 4.841 | 9,674,282 | +0.40(+8.99%) |
Nov 02, 2023 | 5.190 | 5.240 | 4.372 | 4.442 | 19,060,676 | -0.74(-14.26%) |
Nov 01, 2023 | 5.140 | 5.240 | 5.080 | 5.180 | 5,674,566 | +0.04(+0.78%) |
Oct 31, 2023 | 5.370 | 5.481 | 5.140 | 5.140 | 5,503,454 | -0.29(-5.33%) |
Oct 30, 2023 | 5.549 | 5.619 | 5.360 | 5.430 | 4,486,881 | -0.04(-0.73%) |
Oct 27, 2023 | 5.400 | 5.470 | 5.240 | 5.470 | 5,125,404 | +0.09(+1.67%) |
Oct 26, 2023 | 5.370 | 5.425 | 5.230 | 5.380 | 4,411,116 | +0.02(+0.37%) |
Oct 25, 2023 | 5.450 | 5.654 | 5.360 | 5.360 | 5,011,596 | -0.14(-2.54%) |
Oct 24, 2023 | 5.430 | 5.554 | 5.400 | 5.500 | 4,235,823 | +0.03(+0.55%) |
Oct 23, 2023 | 5.490 | 5.619 | 5.265 | 5.470 | 5,150,070 | -0.09(-1.62%) |
Oct 20, 2023 | 5.689 | 5.849 | 5.534 | 5.559 | 9,231,355 | -0.11(-1.94%) |
Oct 19, 2023 | 5.589 | 5.689 | 5.503 | 5.669 | 4,964,428 | +0.06(+1.07%) |
Oct 18, 2023 | 5.739 | 5.888 | 5.569 | 5.609 | 6,884,801 | -0.06(-1.06%) |
Oct 17, 2023 | 5.400 | 5.669 | 5.380 | 5.669 | 5,429,233 | +0.28(+5.19%) |
Oct 16, 2023 | 5.360 | 5.440 | 5.280 | 5.390 | 4,804,386 | +0.01(+0.19%) |
Oct 13, 2023 | 5.080 | 5.495 | 5.010 | 5.380 | 12,282,343 | +0.47(+9.55%) |
Oct 12, 2023 | 5.090 | 5.140 | 4.841 | 4.911 | 6,393,699 | -0.20(-3.91%) |
Oct 11, 2023 | 5.170 | 5.245 | 5.040 | 5.110 | 6,398,357 | +0.03(+0.59%) |
Oct 10, 2023 | 5.130 | 5.200 | 5.052 | 5.080 | 4,882,859 | -0.14(-2.68%) |
Oct 09, 2023 | 5.250 | 5.320 | 5.150 | 5.220 | 3,040,630 | +0.02(+0.38%) |
Oct 06, 2023 | 5.090 | 5.260 | 5.035 | 5.200 | 4,566,739 | +0.16(+3.17%) |
Oct 05, 2023 | 4.981 | 5.060 | 4.961 | 5.040 | 3,648,429 | +0.04(+0.80%) |
Oct 04, 2023 | 5.140 | 5.140 | 4.951 | 5.000 | 4,002,659 | -0.15(-2.91%) |
Oct 03, 2023 | 4.941 | 5.155 | 4.911 | 5.150 | 5,691,161 | +0.21(+4.24%) |
Oct 02, 2023 | 5.010 | 5.070 | 4.831 | 4.941 | 7,111,119 | -0.18(-3.51%) |
Sep 29, 2023 | 5.220 | 5.318 | 5.040 | 5.120 | 5,350,616 | +0.06(+1.18%) |
Sep 28, 2023 | 4.931 | 5.070 | 4.871 | 5.060 | 5,143,004 | +0.15(+3.05%) |
Sep 27, 2023 | 4.871 | 4.941 | 4.801 | 4.911 | 5,265,035 | +0.07(+1.44%) |
Sep 26, 2023 | 4.991 | 5.025 | 4.841 | 4.841 | 5,474,864 | -0.20(-3.96%) |
Sep 25, 2023 | 5.070 | 5.060 | 5.000 | 5.040 | 5,023,270 | -0.06(-1.17%) |
Sep 22, 2023 | 5.240 | 5.290 | 5.090 | 5.100 | 4,694,195 | -0.03(-0.58%) |
Sep 21, 2023 | 5.200 | 5.250 | 5.110 | 5.130 | 5,773,285 | -0.17(-3.20%) |
Sep 20, 2023 | 5.360 | 5.440 | 5.290 | 5.300 | 5,079,738 | -0.03(-0.56%) |
Sep 19, 2023 | 5.649 | 5.659 | 5.330 | 5.330 | 5,678,643 | -0.28(-4.98%) |
Sep 18, 2023 | 5.799 | 5.799 | 5.599 | 5.609 | 4,433,619 | -0.18(-3.10%) |
Sep 15, 2023 | 5.689 | 5.879 | 5.684 | 5.789 | 9,556,559 | +0.21(+3.76%) |
Sep 14, 2023 | 5.559 | 5.679 | 5.460 | 5.579 | 4,232,412 | +0.05(+0.90%) |
Sep 13, 2023 | 5.500 | 5.579 | 5.470 | 5.529 | 3,617,142 | +0.04(+0.73%) |
Sep 12, 2023 | 5.510 | 5.629 | 5.490 | 5.490 | 2,730,306 | -0.08(-1.43%) |
Sep 11, 2023 | 5.629 | 5.739 | 5.539 | 5.569 | 2,747,581 | +0.06(+1.09%) |
Sep 08, 2023 | 5.609 | 5.719 | 5.510 | 5.510 | 3,881,369 | -0.08(-1.43%) |
Sep 07, 2023 | 5.639 | 5.679 | 5.579 | 5.589 | 2,785,526 | -0.08(-1.41%) |
Sep 06, 2023 | 5.709 | 5.824 | 5.669 | 5.669 | 2,898,841 | -0.09(-1.56%) |
Sep 05, 2023 | 5.859 | 5.959 | 5.709 | 5.759 | 3,724,402 | -0.18(-3.03%) |
Sep 01, 2023 | 6.228 | 6.248 | 5.939 | 5.939 | 3,143,834 | -0.18(-2.94%) |
Aug 31, 2023 | 6.198 | 6.253 | 6.088 | 6.118 | 2,546,239 | -0.11(-1.76%) |
Aug 30, 2023 | 6.338 | 6.388 | 6.188 | 6.228 | 3,937,624 | -0.06(-0.95%) |
Aug 29, 2023 | 6.158 | 6.298 | 6.083 | 6.288 | 4,543,790 | +0.14(+2.27%) |
Aug 28, 2023 | 5.959 | 6.218 | 5.924 | 6.148 | 3,222,794 | +0.23(+3.88%) |
Aug 25, 2023 | 5.979 | 6.039 | 5.829 | 5.919 | 3,089,005 | -0.06(-1.00%) |
Aug 24, 2023 | 5.989 | 6.188 | 5.929 | 5.979 | 4,552,157 | -0.07(-1.16%) |
Aug 23, 2023 | 6.019 | 6.168 | 5.974 | 6.048 | 6,717,762 | +0.12(+2.02%) |
Aug 22, 2023 | 5.919 | 5.957 | 5.809 | 5.929 | 2,444,056 | +0.05(+0.85%) |
Aug 21, 2023 | 5.879 | 5.919 | 5.759 | 5.879 | 3,372,239 | +0.04(+0.68%) |
Aug 18, 2023 | 5.799 | 5.879 | 5.744 | 5.839 | 3,126,316 | -0.01(-0.17%) |
Aug 17, 2023 | 5.909 | 5.937 | 5.759 | 5.849 | 4,308,383 | +0.07(+1.21%) |
Aug 16, 2023 | 5.849 | 5.929 | 5.779 | 5.779 | 3,254,150 | -0.10(-1.70%) |
Aug 15, 2023 | 6.078 | 6.108 | 5.859 | 5.879 | 4,934,863 | -0.25(-4.15%) |
Aug 14, 2023 | 6.283 | 6.323 | 6.073 | 6.133 | 4,677,317 | -0.24(-3.76%) |
Aug 11, 2023 | 6.053 | 6.373 | 6.043 | 6.373 | 5,703,115 | +0.30(+4.93%) |
Aug 10, 2023 | 6.063 | 6.114 | 5.904 | 6.073 | 4,683,189 | +0.09(+1.50%) |
Aug 09, 2023 | 5.984 | 6.048 | 5.944 | 5.984 | 3,876,303 | +0.00(+0.00%) |
Aug 08, 2023 | 5.824 | 6.004 | 5.754 | 5.984 | 3,108,487 | +0.04(+0.67%) |
Aug 07, 2023 | 6.014 | 6.024 | 5.874 | 5.944 | 2,765,188 | -0.11(-1.81%) |
Aug 04, 2023 | 5.974 | 6.208 | 5.974 | 6.053 | 6,315,268 | +0.14(+2.36%) |
Aug 03, 2023 | 6.043 | 6.053 | 5.854 | 5.914 | 7,076,899 | -0.22(-3.58%) |
Aug 02, 2023 | 6.343 | 6.343 | 6.058 | 6.133 | 5,264,823 | -0.25(-3.91%) |
Aug 01, 2023 | 6.492 | 6.492 | 6.323 | 6.383 | 4,640,439 | -0.28(-4.19%) |
Jul 31, 2023 | 6.432 | 6.801 | 6.422 | 6.662 | 3,837,862 | +0.31(+4.87%) |
Jul 28, 2023 | 6.343 | 6.442 | 6.283 | 6.353 | 3,850,517 | +0.09(+1.43%) |
Jul 27, 2023 | 6.672 | 6.682 | 6.263 | 6.263 | 6,663,169 | -0.50(-7.37%) |
Jul 26, 2023 | 6.712 | 6.771 | 6.592 | 6.762 | 4,000,364 | +0.08(+1.19%) |
Jul 25, 2023 | 6.622 | 6.712 | 6.552 | 6.682 | 4,101,873 | +0.07(+1.06%) |
Jul 24, 2023 | 6.801 | 6.836 | 6.602 | 6.612 | 4,657,680 | -0.22(-3.21%) |
Jul 21, 2023 | 6.801 | 6.836 | 6.712 | 6.831 | 3,825,311 | +0.04(+0.59%) |
Jul 20, 2023 | 6.981 | 6.996 | 6.771 | 6.791 | 5,283,192 | -0.18(-2.57%) |
Jul 19, 2023 | 6.901 | 7.061 | 6.871 | 6.971 | 5,122,468 | +0.07(+1.01%) |
Jul 18, 2023 | 6.732 | 6.971 | 6.642 | 6.901 | 7,659,819 | +0.28(+4.22%) |
Jul 17, 2023 | 6.442 | 6.642 | 6.368 | 6.622 | 4,344,349 | +0.11(+1.68%) |
Jul 14, 2023 | 6.422 | 6.612 | 6.333 | 6.512 | 7,343,198 | +0.09(+1.40%) |
Jul 13, 2023 | 6.412 | 6.492 | 6.323 | 6.422 | 7,191,669 | +0.10(+1.58%) |
Jul 12, 2023 | 6.024 | 6.343 | 5.974 | 6.323 | 7,601,619 | +0.52(+8.93%) |
Jul 11, 2023 | 5.854 | 5.909 | 5.754 | 5.804 | 4,515,238 | +0.01(+0.17%) |
Jul 10, 2023 | 5.545 | 5.824 | 5.520 | 5.794 | 4,490,494 | +0.22(+3.94%) |
Jul 07, 2023 | 5.545 | 5.684 | 5.520 | 5.575 | 2,809,009 | +0.09(+1.64%) |
Jul 06, 2023 | 5.625 | 5.625 | 5.465 | 5.485 | 3,673,917 | -0.17(-3.00%) |
Jul 05, 2023 | 5.814 | 5.829 | 5.625 | 5.655 | 3,926,072 | -0.11(-1.90%) |
Jul 03, 2023 | 5.645 | 5.794 | 5.645 | 5.764 | 2,392,109 | +0.13(+2.30%) |
Jun 30, 2023 | 5.445 | 5.635 | 5.430 | 5.635 | 4,118,339 | +0.20(+3.67%) |
Jun 29, 2023 | 5.325 | 5.475 | 5.306 | 5.435 | 3,086,497 | +0.06(+1.11%) |
Jun 28, 2023 | 5.355 | 5.405 | 5.325 | 5.375 | 2,807,785 | -0.04(-0.74%) |
Jun 27, 2023 | 5.535 | 5.565 | 5.345 | 5.415 | 3,292,273 | -0.07(-1.27%) |
Jun 26, 2023 | 5.375 | 5.495 | 5.330 | 5.485 | 3,805,800 | +0.17(+3.19%) |
Jun 23, 2023 | 5.375 | 5.485 | 5.296 | 5.315 | 3,162,070 | +0.00(+0.00%) |
Jun 22, 2023 | 5.306 | 5.335 | 5.226 | 5.315 | 4,247,555 | -0.02(-0.37%) |
Jun 21, 2023 | 5.345 | 5.385 | 5.296 | 5.335 | 3,763,492 | -0.06(-1.11%) |
Jun 20, 2023 | 5.485 | 5.505 | 5.365 | 5.395 | 6,390,240 | -0.16(-2.87%) |
Jun 16, 2023 | 5.605 | 5.674 | 5.515 | 5.555 | 5,019,653 | -0.02(-0.36%) |
Jun 15, 2023 | 5.485 | 5.580 | 5.470 | 5.575 | 3,373,824 | +0.02(+0.36%) |
Jun 14, 2023 | 5.714 | 5.744 | 5.485 | 5.555 | 4,407,164 | -0.06(-1.07%) |
Jun 13, 2023 | 5.744 | 5.814 | 5.595 | 5.615 | 3,310,998 | -0.07(-1.23%) |
Jun 12, 2023 | 5.704 | 5.714 | 5.635 | 5.684 | 3,189,107 | -0.04(-0.70%) |
Jun 09, 2023 | 5.844 | 5.848 | 5.714 | 5.724 | 3,073,519 | -0.12(-2.05%) |
Jun 08, 2023 | 5.844 | 5.974 | 5.824 | 5.844 | 3,607,148 | +0.10(+1.74%) |
Jun 07, 2023 | 5.854 | 5.984 | 5.734 | 5.744 | 4,511,754 | -0.10(-1.71%) |
Jun 06, 2023 | 5.874 | 5.874 | 5.734 | 5.844 | 3,337,937 | -0.03(-0.51%) |
Jun 05, 2023 | 5.924 | 5.924 | 5.834 | 5.874 | 2,833,414 | -0.04(-0.67%) |
Jun 02, 2023 | 6.063 | 6.132 | 5.859 | 5.914 | 4,545,597 | -0.09(-1.50%) |
Jun 01, 2023 | 5.754 | 6.093 | 5.754 | 6.004 | 4,457,644 | +0.25(+4.33%) |
May 31, 2023 | 5.655 | 5.774 | 5.615 | 5.754 | 4,513,998 | +0.07(+1.23%) |
May 30, 2023 | 5.794 | 5.804 | 5.605 | 5.684 | 4,830,275 | -0.05(-0.87%) |
May 26, 2023 | 5.884 | 5.894 | 5.694 | 5.734 | 5,028,905 | -0.01(-0.17%) |
May 25, 2023 | 5.884 | 5.914 | 5.724 | 5.744 | 5,212,286 | -0.19(-3.19%) |
May 24, 2023 | 6.113 | 6.113 | 5.924 | 5.934 | 4,288,301 | -0.18(-2.94%) |
May 23, 2023 | 6.053 | 6.163 | 6.004 | 6.113 | 3,601,387 | +0.01(+0.16%) |
May 22, 2023 | 6.183 | 6.223 | 6.103 | 6.103 | 2,246,208 | -0.08(-1.29%) |
May 19, 2023 | 6.213 | 6.303 | 6.133 | 6.183 | 3,785,109 | +0.04(+0.65%) |
May 18, 2023 | 6.103 | 6.153 | 6.004 | 6.143 | 3,849,456 | -0.12(-1.91%) |
May 17, 2023 | 6.203 | 6.308 | 6.113 | 6.263 | 3,435,730 | +0.03(+0.41%) |
May 16, 2023 | 6.327 | 6.377 | 6.217 | 6.237 | 3,628,162 | -0.17(-2.64%) |
May 15, 2023 | 6.317 | 6.476 | 6.317 | 6.407 | 3,452,877 | +0.09(+1.42%) |
May 12, 2023 | 6.307 | 6.417 | 6.267 | 6.317 | 4,213,916 | -0.02(-0.31%) |
May 11, 2023 | 6.556 | 6.636 | 6.312 | 6.337 | 5,906,590 | -0.37(-5.50%) |
May 10, 2023 | 6.835 | 6.835 | 6.586 | 6.706 | 4,996,197 | -0.09(-1.32%) |
May 09, 2023 | 6.775 | 6.855 | 6.765 | 6.795 | 3,423,601 | -0.03(-0.44%) |
May 08, 2023 | 6.855 | 6.945 | 6.750 | 6.825 | 5,637,692 | +0.01(+0.15%) |
May 05, 2023 | 6.765 | 6.825 | 6.486 | 6.815 | 8,097,300 | -0.13(-1.87%) |
May 04, 2023 | 6.935 | 7.134 | 6.830 | 6.945 | 9,296,643 | +0.05(+0.72%) |
May 03, 2023 | 7.004 | 7.049 | 6.825 | 6.895 | 7,698,632 | -0.16(-2.26%) |
May 02, 2023 | 6.835 | 7.119 | 6.725 | 7.054 | 7,061,119 | +0.15(+2.16%) |
May 01, 2023 | 7.194 | 7.244 | 6.885 | 6.905 | 5,524,488 | -0.13(-1.84%) |
Apr 28, 2023 | 7.024 | 7.154 | 6.945 | 7.034 | 4,840,703 | +0.00(+0.00%) |
Apr 27, 2023 | 6.905 | 7.044 | 6.805 | 7.034 | 4,513,583 | +0.05(+0.71%) |
Apr 26, 2023 | 7.084 | 7.174 | 6.955 | 6.985 | 3,376,968 | -0.04(-0.57%) |
Apr 25, 2023 | 7.054 | 7.064 | 6.825 | 7.024 | 4,974,576 | -0.06(-0.84%) |
Apr 24, 2023 | 7.144 | 7.164 | 7.024 | 7.084 | 5,102,958 | -0.06(-0.84%) |
Apr 21, 2023 | 7.214 | 7.273 | 6.994 | 7.144 | 6,514,174 | -0.07(-0.97%) |
Apr 20, 2023 | 7.114 | 7.293 | 7.074 | 7.214 | 7,271,378 | +0.16(+2.26%) |
Apr 19, 2023 | 7.024 | 7.214 | 6.975 | 7.054 | 5,788,175 | -0.17(-2.34%) |
Apr 18, 2023 | 7.273 | 7.383 | 7.089 | 7.224 | 5,235,976 | -0.03(-0.41%) |
Apr 17, 2023 | 7.283 | 7.313 | 7.094 | 7.254 | 5,983,520 | -0.09(-1.22%) |
Apr 14, 2023 | 7.662 | 7.752 | 7.214 | 7.343 | 7,983,551 | -0.43(-5.51%) |
Apr 13, 2023 | 7.861 | 8.041 | 7.707 | 7.772 | 8,889,155 | +0.15(+1.96%) |
Apr 12, 2023 | 7.672 | 7.781 | 7.453 | 7.622 | 6,514,785 | +0.09(+1.19%) |
Apr 11, 2023 | 7.572 | 7.682 | 7.508 | 7.533 | 5,167,130 | -0.01(-0.13%) |
Apr 10, 2023 | 7.313 | 7.552 | 7.273 | 7.542 | 5,486,655 | +0.09(+1.20%) |
Apr 06, 2023 | 7.373 | 7.542 | 7.174 | 7.453 | 6,212,253 | +0.01(+0.13%) |
Apr 05, 2023 | 7.652 | 7.652 | 7.248 | 7.443 | 7,413,202 | -0.13(-1.71%) |
Apr 04, 2023 | 7.254 | 7.652 | 7.179 | 7.572 | 7,718,023 | +0.35(+4.83%) |
Apr 03, 2023 | 7.204 | 7.363 | 7.094 | 7.224 | 6,984,728 | +0.04(+0.55%) |
Mar 31, 2023 | 7.164 | 7.403 | 7.124 | 7.184 | 8,657,239 | +0.00(+0.00%) |
Mar 30, 2023 | 6.994 | 7.204 | 6.929 | 7.184 | 7,510,709 | +0.34(+4.95%) |
Mar 29, 2023 | 6.845 | 7.009 | 6.815 | 6.845 | 5,311,070 | -0.09(-1.29%) |
Mar 28, 2023 | 6.686 | 6.965 | 6.626 | 6.935 | 6,423,423 | +0.26(+3.88%) |
Mar 27, 2023 | 6.257 | 6.676 | 6.207 | 6.676 | 6,292,744 | +0.15(+2.29%) |
Mar 24, 2023 | 6.526 | 6.596 | 6.377 | 6.526 | 8,649,878 | +0.08(+1.24%) |
Mar 23, 2023 | 6.267 | 6.536 | 6.168 | 6.446 | 8,911,051 | +0.23(+3.69%) |
Mar 22, 2023 | 5.729 | 6.297 | 5.699 | 6.217 | 14,355,148 | +0.48(+8.33%) |
Mar 21, 2023 | 6.357 | 6.407 | 5.510 | 5.739 | 35,077,224 | -1.67(-22.58%) |
Mar 20, 2023 | 7.353 | 7.473 | 7.219 | 7.413 | 8,062,037 | +0.12(+1.64%) |
Mar 17, 2023 | 7.044 | 7.403 | 6.930 | 7.293 | 12,620,191 | +0.40(+5.78%) |
Mar 16, 2023 | 6.855 | 7.004 | 6.725 | 6.895 | 5,694,133 | +0.00(+0.00%) |
Mar 15, 2023 | 7.174 | 7.203 | 6.745 | 6.895 | 8,932,439 | -0.07(-1.00%) |
Mar 14, 2023 | 6.755 | 6.994 | 6.606 | 6.965 | 7,384,930 | +0.20(+2.95%) |
Mar 13, 2023 | 6.476 | 6.875 | 6.466 | 6.765 | 14,738,317 | +0.69(+11.31%) |
Mar 10, 2023 | 6.078 | 6.327 | 6.058 | 6.078 | 8,913,127 | +0.07(+1.16%) |
Mar 09, 2023 | 5.978 | 6.073 | 5.928 | 6.008 | 5,616,003 | +0.10(+1.61%) |
Mar 08, 2023 | 6.132 | 6.182 | 5.823 | 5.913 | 9,344,544 | -0.21(-3.41%) |
Mar 07, 2023 | 6.311 | 6.311 | 6.042 | 6.122 | 5,930,719 | -0.28(-4.35%) |
Mar 06, 2023 | 6.490 | 6.555 | 6.351 | 6.401 | 4,162,079 | -0.11(-1.68%) |
Mar 03, 2023 | 6.341 | 6.520 | 6.271 | 6.510 | 5,227,320 | +0.26(+4.14%) |
Mar 02, 2023 | 6.172 | 6.281 | 6.142 | 6.251 | 4,692,065 | -0.01(-0.16%) |
Mar 01, 2023 | 6.122 | 6.296 | 6.092 | 6.261 | 7,844,052 | +0.19(+3.11%) |
Feb 28, 2023 | 6.003 | 6.122 | 5.923 | 6.072 | 9,246,936 | +0.03(+0.49%) |
Feb 27, 2023 | 6.023 | 6.112 | 5.914 | 6.042 | 8,252,976 | +0.09(+1.50%) |
Feb 24, 2023 | 6.540 | 6.540 | 5.877 | 5.953 | 14,779,311 | -0.82(-12.06%) |
Feb 23, 2023 | 6.928 | 6.978 | 6.709 | 6.769 | 6,439,730 | -0.16(-2.30%) |
Feb 22, 2023 | 6.889 | 6.948 | 6.839 | 6.928 | 6,420,618 | -0.01(-0.14%) |
Feb 21, 2023 | 7.068 | 7.157 | 6.899 | 6.938 | 4,897,116 | -0.19(-2.65%) |
Feb 17, 2023 | 7.048 | 7.147 | 6.928 | 7.127 | 6,533,487 | -0.02(-0.28%) |
Feb 16, 2023 | 6.988 | 7.232 | 6.938 | 7.147 | 6,014,067 | +0.05(+0.70%) |
Feb 15, 2023 | 7.068 | 7.098 | 6.928 | 7.098 | 6,064,954 | -0.14(-1.93%) |
Feb 14, 2023 | 7.147 | 7.342 | 7.108 | 7.237 | 5,806,362 | +0.01(+0.14%) |
Feb 13, 2023 | 7.187 | 7.307 | 7.137 | 7.227 | 4,644,936 | -0.05(-0.68%) |
Feb 10, 2023 | 7.366 | 7.416 | 7.227 | 7.277 | 4,322,955 | -0.07(-0.95%) |
Feb 09, 2023 | 7.605 | 7.645 | 7.297 | 7.346 | 5,318,474 | -0.17(-2.25%) |
Feb 08, 2023 | 7.665 | 7.685 | 7.496 | 7.516 | 4,314,810 | -0.06(-0.79%) |
Feb 07, 2023 | 7.655 | 7.755 | 7.476 | 7.575 | 5,455,003 | -0.04(-0.52%) |
Feb 06, 2023 | 7.625 | 7.695 | 7.546 | 7.615 | 5,090,923 | -0.03(-0.39%) |
Feb 03, 2023 | 7.755 | 7.894 | 7.615 | 7.645 | 7,071,155 | -0.35(-4.36%) |
Feb 02, 2023 | 8.252 | 8.352 | 7.868 | 7.994 | 8,564,914 | -0.10(-1.23%) |