Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.560 | 6.825 | 6.480 | 6.670 | 6,582,350 | -0.18(-2.63%) |
Apr 29, 2024 | 7.040 | 7.149 | 6.790 | 6.850 | 6,124,131 | -0.19(-2.70%) |
Apr 26, 2024 | 7.050 | 7.110 | 6.740 | 7.040 | 8,119,592 | +0.10(+1.44%) |
Apr 25, 2024 | 6.790 | 7.010 | 6.650 | 6.940 | 9,078,680 | +0.14(+2.06%) |
Apr 24, 2024 | 6.740 | 6.870 | 6.710 | 6.800 | 5,666,573 | -0.02(-0.29%) |
Apr 23, 2024 | 6.460 | 6.890 | 6.420 | 6.820 | 8,428,844 | +0.27(+4.12%) |
Apr 22, 2024 | 6.270 | 6.670 | 6.185 | 6.550 | 9,950,837 | -0.18(-2.67%) |
Apr 19, 2024 | 6.740 | 6.990 | 6.720 | 6.730 | 10,736,226 | -0.04(-0.59%) |
Apr 18, 2024 | 6.930 | 7.090 | 6.740 | 6.770 | 7,097,069 | -0.07(-1.02%) |
Apr 17, 2024 | 6.910 | 7.115 | 6.765 | 6.840 | 9,163,416 | +0.00(+0.00%) |
Apr 16, 2024 | 7.200 | 7.200 | 6.710 | 6.840 | 19,129,228 | -0.65(-8.68%) |
Apr 15, 2024 | 7.590 | 7.830 | 7.335 | 7.490 | 10,947,445 | -0.03(-0.40%) |
Apr 12, 2024 | 8.350 | 8.440 | 7.395 | 7.520 | 21,925,920 | -0.44(-5.53%) |
Apr 11, 2024 | 8.060 | 8.128 | 7.695 | 7.960 | 9,142,332 | +0.05(+0.63%) |
Apr 10, 2024 | 7.600 | 8.300 | 7.510 | 7.910 | 13,862,208 | -0.16(-1.98%) |
Apr 09, 2024 | 8.130 | 8.340 | 8.001 | 8.070 | 15,152,861 | +0.14(+1.77%) |
Apr 08, 2024 | 8.000 | 8.190 | 7.645 | 7.930 | 15,834,631 | +0.14(+1.80%) |
Apr 05, 2024 | 7.420 | 7.880 | 7.360 | 7.790 | 15,528,177 | +0.29(+3.87%) |
Apr 04, 2024 | 7.370 | 7.720 | 7.290 | 7.500 | 19,194,536 | -0.01(-0.13%) |
Apr 03, 2024 | 6.520 | 7.540 | 6.490 | 7.510 | 24,324,732 | +1.07(+16.61%) |
Apr 02, 2024 | 6.270 | 6.450 | 6.200 | 6.440 | 12,221,560 | +0.22(+3.54%) |
Apr 01, 2024 | 6.090 | 6.280 | 5.981 | 6.220 | 11,793,078 | +0.34(+5.78%) |
Mar 28, 2024 | 5.660 | 5.930 | 5.570 | 5.880 | 8,719,655 | +0.30(+5.38%) |
Mar 27, 2024 | 5.290 | 5.605 | 5.270 | 5.580 | 7,280,954 | +0.33(+6.29%) |
Mar 26, 2024 | 5.470 | 5.505 | 5.250 | 5.250 | 5,905,110 | -0.07(-1.32%) |
Mar 25, 2024 | 5.390 | 5.545 | 5.300 | 5.320 | 6,793,635 | -0.03(-0.56%) |
Mar 22, 2024 | 5.390 | 5.489 | 5.300 | 5.350 | 6,609,096 | -0.08(-1.47%) |
Mar 21, 2024 | 5.710 | 5.810 | 5.425 | 5.430 | 8,951,122 | -0.15(-2.69%) |
Mar 20, 2024 | 5.240 | 5.660 | 5.200 | 5.580 | 9,701,834 | +0.32(+6.08%) |
Mar 19, 2024 | 5.500 | 5.500 | 5.240 | 5.260 | 6,647,173 | -0.31(-5.57%) |
Mar 18, 2024 | 5.620 | 5.650 | 5.520 | 5.570 | 7,557,844 | -0.07(-1.24%) |
Mar 15, 2024 | 5.410 | 5.655 | 5.380 | 5.640 | 10,325,136 | +0.24(+4.44%) |
Mar 14, 2024 | 5.420 | 5.469 | 5.334 | 5.400 | 8,864,198 | -0.08(-1.46%) |
Mar 13, 2024 | 5.380 | 5.600 | 5.310 | 5.480 | 9,841,221 | +0.09(+1.76%) |
Mar 12, 2024 | 5.255 | 5.395 | 5.185 | 5.385 | 7,540,122 | -0.06(-1.10%) |
Mar 11, 2024 | 5.315 | 5.535 | 5.245 | 5.445 | 8,788,835 | +0.14(+2.64%) |
Mar 08, 2024 | 5.365 | 5.405 | 5.195 | 5.305 | 8,183,614 | +0.00(+0.00%) |
Mar 07, 2024 | 5.195 | 5.325 | 5.095 | 5.305 | 7,391,858 | +0.21(+4.12%) |
Mar 06, 2024 | 5.026 | 5.175 | 5.006 | 5.095 | 6,769,856 | +0.19(+3.87%) |
Mar 05, 2024 | 5.085 | 5.105 | 4.846 | 4.906 | 9,068,684 | -0.08(-1.60%) |
Mar 04, 2024 | 4.816 | 4.996 | 4.776 | 4.986 | 10,946,423 | +0.27(+5.72%) |
Mar 01, 2024 | 4.526 | 4.766 | 4.437 | 4.716 | 8,400,625 | +0.23(+5.12%) |
Feb 29, 2024 | 4.526 | 4.631 | 4.466 | 4.486 | 4,832,341 | +0.06(+1.35%) |
Feb 28, 2024 | 4.546 | 4.546 | 4.370 | 4.426 | 5,100,140 | -0.16(-3.49%) |
Feb 27, 2024 | 4.636 | 4.666 | 4.566 | 4.586 | 4,173,273 | -0.01(-0.22%) |
Feb 26, 2024 | 4.606 | 4.626 | 4.456 | 4.596 | 6,560,755 | -0.05(-1.08%) |
Feb 23, 2024 | 4.456 | 4.666 | 4.281 | 4.646 | 7,584,741 | +0.17(+3.79%) |
Feb 22, 2024 | 4.476 | 4.706 | 4.426 | 4.476 | 10,170,110 | +0.03(+0.67%) |
Feb 21, 2024 | 4.496 | 4.511 | 4.396 | 4.446 | 5,848,295 | -0.08(-1.77%) |
Feb 20, 2024 | 4.596 | 4.616 | 4.446 | 4.526 | 5,791,880 | -0.02(-0.44%) |
Feb 16, 2024 | 4.506 | 4.626 | 4.456 | 4.546 | 6,688,063 | +0.03(+0.66%) |
Feb 15, 2024 | 4.386 | 4.546 | 4.386 | 4.516 | 8,014,953 | +0.23(+5.36%) |
Feb 14, 2024 | 4.256 | 4.326 | 4.171 | 4.286 | 5,778,807 | +0.08(+1.90%) |
Feb 13, 2024 | 4.526 | 4.526 | 4.166 | 4.206 | 10,607,538 | -0.38(-8.28%) |
Feb 12, 2024 | 4.616 | 4.676 | 4.556 | 4.586 | 4,694,177 | +0.01(+0.22%) |
Feb 09, 2024 | 4.656 | 4.656 | 4.536 | 4.576 | 4,432,151 | -0.07(-1.51%) |
Feb 08, 2024 | 4.666 | 4.715 | 4.611 | 4.646 | 3,848,803 | -0.02(-0.43%) |
Feb 07, 2024 | 4.706 | 4.786 | 4.663 | 4.666 | 6,093,154 | -0.06(-1.27%) |
Feb 06, 2024 | 4.636 | 4.766 | 4.606 | 4.726 | 4,323,150 | +0.13(+2.83%) |
Feb 05, 2024 | 4.666 | 4.726 | 4.546 | 4.596 | 5,198,251 | -0.20(-4.17%) |
Feb 02, 2024 | 4.716 | 4.816 | 4.616 | 4.796 | 7,124,202 | -0.11(-2.24%) |
Feb 01, 2024 | 4.676 | 4.926 | 4.666 | 4.906 | 9,140,769 | +0.29(+6.28%) |
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%) |