Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.524 | 4.629 | 4.464 | 4.484 | 4,834,739 | +0.06(+1.35%) |
Feb 28, 2024 | 4.544 | 4.544 | 4.368 | 4.424 | 5,102,671 | -0.16(-3.49%) |
Feb 27, 2024 | 4.634 | 4.664 | 4.564 | 4.584 | 4,175,344 | -0.01(-0.22%) |
Feb 26, 2024 | 4.604 | 4.624 | 4.454 | 4.594 | 6,564,011 | -0.05(-1.08%) |
Feb 23, 2024 | 4.454 | 4.664 | 4.279 | 4.644 | 7,588,505 | +0.17(+3.79%) |
Feb 22, 2024 | 4.474 | 4.703 | 4.424 | 4.474 | 10,175,157 | +0.03(+0.67%) |
Feb 21, 2024 | 4.494 | 4.509 | 4.394 | 4.444 | 5,851,197 | -0.08(-1.77%) |
Feb 20, 2024 | 4.594 | 4.614 | 4.444 | 4.524 | 5,794,754 | -0.02(-0.44%) |
Feb 16, 2024 | 4.504 | 4.624 | 4.454 | 4.544 | 6,691,382 | +0.03(+0.66%) |
Feb 15, 2024 | 4.384 | 4.544 | 4.384 | 4.514 | 8,018,931 | +0.23(+5.36%) |
Feb 14, 2024 | 4.254 | 4.324 | 4.169 | 4.284 | 5,781,675 | +0.08(+1.90%) |
Feb 13, 2024 | 4.524 | 4.524 | 4.164 | 4.204 | 10,612,801 | -0.38(-8.28%) |
Feb 12, 2024 | 4.614 | 4.674 | 4.554 | 4.584 | 4,696,507 | +0.01(+0.22%) |
Feb 09, 2024 | 4.654 | 4.654 | 4.534 | 4.574 | 4,434,350 | -0.07(-1.51%) |
Feb 08, 2024 | 4.664 | 4.713 | 4.609 | 4.644 | 3,850,713 | -0.02(-0.43%) |
Feb 07, 2024 | 4.703 | 4.783 | 4.661 | 4.664 | 6,096,178 | -0.06(-1.27%) |
Feb 06, 2024 | 4.634 | 4.763 | 4.604 | 4.723 | 4,325,295 | +0.13(+2.83%) |
Feb 05, 2024 | 4.664 | 4.723 | 4.544 | 4.594 | 5,200,831 | -0.20(-4.17%) |
Feb 02, 2024 | 4.713 | 4.813 | 4.614 | 4.793 | 7,127,738 | -0.11(-2.24%) |
Feb 01, 2024 | 4.674 | 4.923 | 4.664 | 4.903 | 9,145,305 | +0.29(+6.28%) |
Jan 31, 2024 | 4.664 | 4.753 | 4.614 | 4.614 | 7,940,855 | -0.03(-0.64%) |
Jan 30, 2024 | 4.644 | 4.748 | 4.564 | 4.644 | 8,138,439 | +0.06(+1.31%) |
Jan 29, 2024 | 4.903 | 4.903 | 4.534 | 4.584 | 20,899,040 | -0.27(-5.56%) |
Jan 26, 2024 | 4.863 | 4.933 | 4.813 | 4.853 | 4,314,016 | -0.01(-0.21%) |
Jan 25, 2024 | 4.883 | 4.918 | 4.813 | 4.863 | 5,914,787 | +0.06(+1.25%) |
Jan 24, 2024 | 5.083 | 5.118 | 4.763 | 4.803 | 7,889,160 | -0.13(-2.63%) |
Jan 23, 2024 | 4.953 | 5.023 | 4.797 | 4.933 | 5,790,205 | +0.06(+1.23%) |
Jan 22, 2024 | 4.574 | 4.958 | 4.534 | 4.873 | 8,125,377 | +0.17(+3.61%) |
Jan 19, 2024 | 4.743 | 4.743 | 4.534 | 4.703 | 6,813,038 | +0.06(+1.29%) |
Jan 18, 2024 | 4.713 | 4.723 | 4.574 | 4.644 | 8,019,706 | -0.06(-1.27%) |
Jan 17, 2024 | 4.993 | 5.003 | 4.684 | 4.703 | 9,431,721 | -0.33(-6.55%) |
Jan 16, 2024 | 5.442 | 5.412 | 5.023 | 5.033 | 13,464,165 | -0.56(-10.00%) |
Jan 12, 2024 | 5.582 | 5.802 | 5.552 | 5.592 | 9,193,478 | +0.29(+5.46%) |
Jan 11, 2024 | 5.472 | 5.502 | 5.178 | 5.303 | 8,110,393 | -0.18(-3.28%) |
Jan 10, 2024 | 5.452 | 5.522 | 5.343 | 5.482 | 4,946,770 | +0.03(+0.55%) |
Jan 09, 2024 | 5.552 | 5.552 | 5.432 | 5.452 | 4,275,927 | -0.06(-1.09%) |
Jan 08, 2024 | 5.502 | 5.612 | 5.442 | 5.512 | 5,220,341 | -0.05(-0.90%) |
Jan 05, 2024 | 5.612 | 5.782 | 5.507 | 5.562 | 6,080,076 | -0.05(-0.89%) |
Jan 04, 2024 | 5.582 | 5.652 | 5.492 | 5.612 | 5,892,786 | +0.06(+1.08%) |
Jan 03, 2024 | 5.702 | 5.742 | 5.502 | 5.552 | 8,565,596 | -0.42(-7.02%) |
Jan 02, 2024 | 6.122 | 6.181 | 5.932 | 5.972 | 7,007,573 | -0.17(-2.76%) |
Dec 29, 2023 | 6.092 | 6.201 | 6.012 | 6.141 | 6,464,207 | -0.04(-0.65%) |
Dec 28, 2023 | 6.321 | 6.431 | 6.181 | 6.181 | 4,943,015 | -0.23(-3.58%) |
Dec 27, 2023 | 6.331 | 6.491 | 6.283 | 6.411 | 5,927,985 | +0.05(+0.78%) |
Dec 26, 2023 | 6.301 | 6.401 | 6.201 | 6.361 | 3,527,432 | +0.11(+1.76%) |
Dec 22, 2023 | 6.481 | 6.601 | 6.196 | 6.251 | 8,005,151 | -0.06(-0.95%) |
Dec 21, 2023 | 6.211 | 6.401 | 6.127 | 6.311 | 6,950,778 | +0.22(+3.61%) |
Dec 20, 2023 | 6.451 | 6.451 | 6.092 | 6.092 | 7,195,421 | -0.28(-4.39%) |
Dec 19, 2023 | 6.102 | 6.491 | 6.027 | 6.371 | 7,550,850 | +0.31(+5.11%) |
Dec 18, 2023 | 6.141 | 6.176 | 6.012 | 6.062 | 3,859,228 | -0.04(-0.65%) |
Dec 15, 2023 | 6.181 | 6.251 | 6.022 | 6.102 | 7,421,791 | -0.17(-2.71%) |
Dec 14, 2023 | 6.241 | 6.511 | 6.211 | 6.271 | 8,795,251 | +0.18(+2.95%) |
Dec 13, 2023 | 5.442 | 6.102 | 5.422 | 6.092 | 6,863,560 | +0.64(+11.72%) |
Dec 12, 2023 | 5.712 | 5.732 | 5.412 | 5.452 | 4,875,350 | -0.25(-4.38%) |
Dec 11, 2023 | 5.592 | 5.730 | 5.517 | 5.702 | 4,818,293 | +0.00(+0.00%) |
Dec 08, 2023 | 5.712 | 5.842 | 5.627 | 5.702 | 4,784,487 | -0.22(-3.71%) |
Dec 07, 2023 | 5.942 | 5.982 | 5.817 | 5.922 | 4,243,440 | +0.02(+0.34%) |
Dec 06, 2023 | 6.042 | 6.072 | 5.892 | 5.902 | 4,291,914 | -0.06(-1.00%) |
Dec 05, 2023 | 6.042 | 6.092 | 5.842 | 5.962 | 5,354,663 | -0.12(-1.97%) |
Dec 04, 2023 | 6.112 | 6.216 | 5.922 | 6.082 | 8,663,098 | -0.16(-2.56%) |
Dec 01, 2023 | 5.942 | 6.251 | 5.872 | 6.241 | 7,922,315 | +0.28(+4.69%) |
Nov 30, 2023 | 5.842 | 5.972 | 5.762 | 5.962 | 5,169,321 | +0.07(+1.19%) |
Nov 29, 2023 | 5.892 | 5.942 | 5.812 | 5.892 | 5,499,552 | -0.02(-0.34%) |
Nov 28, 2023 | 5.822 | 5.922 | 5.737 | 5.912 | 6,749,922 | +0.14(+2.42%) |
Nov 27, 2023 | 5.762 | 5.832 | 5.622 | 5.772 | 6,312,050 | +0.13(+2.30%) |
Nov 24, 2023 | 5.472 | 5.742 | 5.462 | 5.642 | 4,940,318 | +0.21(+3.86%) |
Nov 22, 2023 | 5.452 | 5.497 | 5.328 | 5.432 | 4,020,743 | -0.03(-0.55%) |
Nov 21, 2023 | 5.363 | 5.582 | 5.358 | 5.462 | 5,583,632 | +0.23(+4.39%) |
Nov 20, 2023 | 5.113 | 5.273 | 5.083 | 5.233 | 4,264,750 | +0.01(+0.19%) |
Nov 17, 2023 | 5.303 | 5.343 | 5.123 | 5.223 | 4,870,434 | -0.04(-0.76%) |
Nov 16, 2023 | 5.213 | 5.393 | 5.174 | 5.263 | 7,502,061 | +0.16(+3.13%) |
Nov 15, 2023 | 5.043 | 5.133 | 4.943 | 5.103 | 4,847,570 | +0.08(+1.59%) |
Nov 14, 2023 | 4.743 | 5.033 | 4.674 | 5.023 | 7,837,762 | +0.47(+10.42%) |
Nov 13, 2023 | 4.649 | 4.798 | 4.539 | 4.549 | 5,771,468 | -0.02(-0.44%) |
Nov 10, 2023 | 4.589 | 4.621 | 4.499 | 4.569 | 5,142,716 | -0.07(-1.51%) |
Nov 09, 2023 | 4.798 | 4.983 | 4.639 | 4.639 | 6,184,207 | -0.10(-2.11%) |
Nov 08, 2023 | 4.759 | 4.909 | 4.739 | 4.739 | 5,856,642 | -0.03(-0.63%) |
Nov 07, 2023 | 4.539 | 4.828 | 4.439 | 4.769 | 7,921,079 | +0.14(+3.02%) |
Nov 06, 2023 | 4.769 | 4.888 | 4.629 | 4.629 | 6,640,150 | -0.21(-4.33%) |
Nov 03, 2023 | 4.569 | 4.938 | 4.469 | 4.838 | 9,679,082 | +0.40(+8.99%) |
Nov 02, 2023 | 5.188 | 5.237 | 4.370 | 4.439 | 19,070,134 | -0.74(-14.26%) |
Nov 01, 2023 | 5.138 | 5.237 | 5.078 | 5.178 | 5,677,382 | +0.04(+0.78%) |
Oct 31, 2023 | 5.367 | 5.479 | 5.138 | 5.138 | 5,506,184 | -0.29(-5.33%) |
Oct 30, 2023 | 5.547 | 5.617 | 5.357 | 5.427 | 4,489,107 | -0.04(-0.73%) |
Oct 27, 2023 | 5.397 | 5.467 | 5.237 | 5.467 | 5,127,947 | +0.09(+1.67%) |
Oct 26, 2023 | 5.367 | 5.422 | 5.227 | 5.377 | 4,413,305 | +0.02(+0.37%) |
Oct 25, 2023 | 5.447 | 5.651 | 5.357 | 5.357 | 5,014,083 | -0.14(-2.54%) |
Oct 24, 2023 | 5.427 | 5.552 | 5.397 | 5.497 | 4,237,925 | +0.03(+0.55%) |
Oct 23, 2023 | 5.487 | 5.617 | 5.262 | 5.467 | 5,152,625 | -0.09(-1.62%) |
Oct 20, 2023 | 5.686 | 5.846 | 5.532 | 5.557 | 9,235,936 | -0.11(-1.94%) |
Oct 19, 2023 | 5.587 | 5.686 | 5.500 | 5.666 | 4,966,892 | +0.06(+1.07%) |
Oct 18, 2023 | 5.736 | 5.885 | 5.567 | 5.607 | 6,888,217 | -0.06(-1.06%) |
Oct 17, 2023 | 5.397 | 5.666 | 5.377 | 5.666 | 5,431,927 | +0.28(+5.19%) |
Oct 16, 2023 | 5.357 | 5.437 | 5.277 | 5.387 | 4,806,770 | +0.01(+0.19%) |
Oct 13, 2023 | 5.078 | 5.492 | 5.008 | 5.377 | 12,288,437 | +0.47(+9.55%) |
Oct 12, 2023 | 5.088 | 5.138 | 4.838 | 4.908 | 6,396,871 | -0.20(-3.91%) |
Oct 11, 2023 | 5.168 | 5.242 | 5.038 | 5.108 | 6,401,532 | +0.03(+0.59%) |
Oct 10, 2023 | 5.128 | 5.198 | 5.050 | 5.078 | 4,885,282 | -0.14(-2.68%) |
Oct 09, 2023 | 5.247 | 5.317 | 5.148 | 5.217 | 3,042,139 | +0.02(+0.38%) |
Oct 06, 2023 | 5.088 | 5.257 | 5.033 | 5.198 | 4,569,005 | +0.16(+3.17%) |
Oct 05, 2023 | 4.978 | 5.058 | 4.958 | 5.038 | 3,650,239 | +0.04(+0.80%) |
Oct 04, 2023 | 5.138 | 5.138 | 4.948 | 4.998 | 4,004,645 | -0.15(-2.91%) |
Oct 03, 2023 | 4.938 | 5.153 | 4.908 | 5.148 | 5,693,985 | +0.21(+4.24%) |
Oct 02, 2023 | 5.008 | 5.068 | 4.828 | 4.938 | 7,114,647 | -0.18(-3.51%) |
Sep 29, 2023 | 5.217 | 5.316 | 5.038 | 5.118 | 5,353,271 | +0.06(+1.18%) |
Sep 28, 2023 | 4.928 | 5.068 | 4.868 | 5.058 | 5,145,556 | +0.15(+3.05%) |
Sep 27, 2023 | 4.868 | 4.938 | 4.798 | 4.908 | 5,267,647 | +0.07(+1.44%) |
Sep 26, 2023 | 4.988 | 5.023 | 4.838 | 4.838 | 5,477,581 | -0.20(-3.96%) |
Sep 25, 2023 | 5.068 | 5.058 | 4.998 | 5.038 | 5,025,763 | -0.06(-1.17%) |
Sep 22, 2023 | 5.237 | 5.287 | 5.088 | 5.098 | 4,696,525 | -0.03(-0.58%) |
Sep 21, 2023 | 5.198 | 5.247 | 5.108 | 5.128 | 5,776,150 | -0.17(-3.20%) |
Sep 20, 2023 | 5.357 | 5.437 | 5.287 | 5.297 | 5,082,259 | -0.03(-0.56%) |
Sep 19, 2023 | 5.646 | 5.656 | 5.327 | 5.327 | 5,681,461 | -0.28(-4.98%) |
Sep 18, 2023 | 5.796 | 5.796 | 5.597 | 5.607 | 4,435,819 | -0.18(-3.10%) |
Sep 15, 2023 | 5.686 | 5.876 | 5.681 | 5.786 | 9,561,301 | +0.21(+3.76%) |
Sep 14, 2023 | 5.557 | 5.676 | 5.457 | 5.577 | 4,234,512 | +0.05(+0.90%) |
Sep 13, 2023 | 5.497 | 5.577 | 5.467 | 5.527 | 3,618,937 | +0.04(+0.73%) |
Sep 12, 2023 | 5.507 | 5.627 | 5.487 | 5.487 | 2,731,661 | -0.08(-1.43%) |
Sep 11, 2023 | 5.627 | 5.736 | 5.537 | 5.567 | 2,748,944 | +0.06(+1.09%) |
Sep 08, 2023 | 5.607 | 5.716 | 5.507 | 5.507 | 3,883,295 | -0.08(-1.43%) |
Sep 07, 2023 | 5.636 | 5.676 | 5.577 | 5.587 | 2,786,908 | -0.08(-1.41%) |
Sep 06, 2023 | 5.706 | 5.821 | 5.666 | 5.666 | 2,900,279 | -0.09(-1.56%) |
Sep 05, 2023 | 5.856 | 5.956 | 5.706 | 5.756 | 3,726,250 | -0.18(-3.03%) |
Sep 01, 2023 | 6.225 | 6.245 | 5.936 | 5.936 | 3,145,394 | -0.18(-2.94%) |
Aug 31, 2023 | 6.195 | 6.250 | 6.085 | 6.115 | 2,547,503 | -0.11(-1.76%) |
Aug 30, 2023 | 6.335 | 6.385 | 6.185 | 6.225 | 3,939,578 | -0.06(-0.95%) |
Aug 29, 2023 | 6.155 | 6.295 | 6.080 | 6.285 | 4,546,044 | +0.14(+2.27%) |
Aug 28, 2023 | 5.956 | 6.215 | 5.921 | 6.145 | 3,224,393 | +0.23(+3.88%) |
Aug 25, 2023 | 5.976 | 6.036 | 5.826 | 5.916 | 3,090,538 | -0.06(-1.00%) |
Aug 24, 2023 | 5.986 | 6.185 | 5.926 | 5.976 | 4,554,415 | -0.07(-1.16%) |
Aug 23, 2023 | 6.016 | 6.165 | 5.971 | 6.045 | 6,721,095 | +0.12(+2.02%) |
Aug 22, 2023 | 5.916 | 5.955 | 5.806 | 5.926 | 2,445,269 | +0.05(+0.85%) |
Aug 21, 2023 | 5.876 | 5.916 | 5.756 | 5.876 | 3,373,912 | +0.04(+0.68%) |
Aug 18, 2023 | 5.796 | 5.876 | 5.741 | 5.836 | 3,127,867 | -0.01(-0.17%) |
Aug 17, 2023 | 5.906 | 5.934 | 5.756 | 5.846 | 4,310,521 | +0.07(+1.21%) |
Aug 16, 2023 | 5.846 | 5.926 | 5.776 | 5.776 | 3,255,765 | -0.10(-1.70%) |
Aug 15, 2023 | 6.075 | 6.105 | 5.856 | 5.876 | 4,937,312 | -0.25(-4.15%) |
Aug 14, 2023 | 6.280 | 6.320 | 6.070 | 6.130 | 4,679,638 | -0.24(-3.76%) |
Aug 11, 2023 | 6.050 | 6.369 | 6.040 | 6.369 | 5,705,945 | +0.30(+4.93%) |
Aug 10, 2023 | 6.060 | 6.111 | 5.901 | 6.070 | 4,685,513 | +0.09(+1.50%) |
Aug 09, 2023 | 5.981 | 6.045 | 5.941 | 5.981 | 3,878,226 | +0.00(+0.00%) |
Aug 08, 2023 | 5.821 | 6.001 | 5.751 | 5.981 | 3,110,029 | +0.04(+0.67%) |
Aug 07, 2023 | 6.011 | 6.021 | 5.871 | 5.941 | 2,766,560 | -0.11(-1.81%) |
Aug 04, 2023 | 5.971 | 6.205 | 5.971 | 6.050 | 6,318,401 | +0.14(+2.36%) |
Aug 03, 2023 | 6.040 | 6.050 | 5.851 | 5.911 | 7,080,410 | -0.22(-3.58%) |
Aug 02, 2023 | 6.340 | 6.340 | 6.055 | 6.130 | 5,267,435 | -0.25(-3.91%) |
Aug 01, 2023 | 6.489 | 6.489 | 6.320 | 6.379 | 4,642,742 | -0.28(-4.19%) |
Jul 31, 2023 | 6.429 | 6.798 | 6.419 | 6.658 | 3,839,766 | +0.31(+4.87%) |
Jul 28, 2023 | 6.340 | 6.439 | 6.280 | 6.349 | 3,852,428 | +0.09(+1.43%) |
Jul 27, 2023 | 6.668 | 6.678 | 6.260 | 6.260 | 6,666,475 | -0.50(-7.37%) |
Jul 26, 2023 | 6.708 | 6.768 | 6.589 | 6.758 | 4,002,349 | +0.08(+1.19%) |
Jul 25, 2023 | 6.619 | 6.708 | 6.549 | 6.678 | 4,103,908 | +0.07(+1.06%) |
Jul 24, 2023 | 6.798 | 6.833 | 6.599 | 6.609 | 4,659,991 | -0.22(-3.21%) |
Jul 21, 2023 | 6.798 | 6.833 | 6.708 | 6.828 | 3,827,209 | +0.04(+0.59%) |
Jul 20, 2023 | 6.977 | 6.992 | 6.768 | 6.788 | 5,285,814 | -0.18(-2.58%) |
Jul 19, 2023 | 6.898 | 7.057 | 6.868 | 6.967 | 5,125,010 | +0.07(+1.01%) |
Jul 18, 2023 | 6.728 | 6.967 | 6.639 | 6.898 | 7,663,620 | +0.28(+4.22%) |
Jul 17, 2023 | 6.439 | 6.639 | 6.365 | 6.619 | 4,346,504 | +0.11(+1.68%) |
Jul 14, 2023 | 6.419 | 6.609 | 6.330 | 6.509 | 7,346,842 | +0.09(+1.40%) |
Jul 13, 2023 | 6.409 | 6.489 | 6.320 | 6.419 | 7,195,237 | +0.10(+1.58%) |
Jul 12, 2023 | 6.021 | 6.340 | 5.971 | 6.320 | 7,605,391 | +0.52(+8.93%) |
Jul 11, 2023 | 5.851 | 5.906 | 5.751 | 5.801 | 4,517,478 | +0.01(+0.17%) |
Jul 10, 2023 | 5.542 | 5.821 | 5.517 | 5.791 | 4,492,722 | +0.22(+3.94%) |
Jul 07, 2023 | 5.542 | 5.682 | 5.517 | 5.572 | 2,810,403 | +0.09(+1.64%) |
Jul 06, 2023 | 5.622 | 5.622 | 5.462 | 5.482 | 3,675,740 | -0.17(-3.00%) |
Jul 05, 2023 | 5.811 | 5.826 | 5.622 | 5.652 | 3,928,021 | -0.11(-1.90%) |
Jul 03, 2023 | 5.642 | 5.791 | 5.642 | 5.761 | 2,393,296 | +0.13(+2.30%) |
Jun 30, 2023 | 5.442 | 5.632 | 5.427 | 5.632 | 4,120,382 | +0.20(+3.67%) |
Jun 29, 2023 | 5.323 | 5.472 | 5.303 | 5.432 | 3,088,028 | +0.06(+1.11%) |
Jun 28, 2023 | 5.353 | 5.403 | 5.323 | 5.373 | 2,809,178 | -0.04(-0.74%) |
Jun 27, 2023 | 5.532 | 5.562 | 5.343 | 5.413 | 3,293,906 | -0.07(-1.27%) |
Jun 26, 2023 | 5.373 | 5.492 | 5.328 | 5.482 | 3,807,688 | +0.17(+3.19%) |
Jun 23, 2023 | 5.373 | 5.482 | 5.293 | 5.313 | 3,163,639 | +0.00(+0.00%) |
Jun 22, 2023 | 5.303 | 5.333 | 5.223 | 5.313 | 4,249,663 | -0.02(-0.37%) |
Jun 21, 2023 | 5.343 | 5.383 | 5.293 | 5.333 | 3,765,360 | -0.06(-1.11%) |
Jun 20, 2023 | 5.482 | 5.502 | 5.363 | 5.393 | 6,393,411 | -0.16(-2.87%) |
Jun 16, 2023 | 5.602 | 5.672 | 5.512 | 5.552 | 5,022,143 | -0.02(-0.36%) |
Jun 15, 2023 | 5.482 | 5.578 | 5.467 | 5.572 | 3,375,498 | +0.02(+0.36%) |
Jun 14, 2023 | 5.712 | 5.741 | 5.482 | 5.552 | 4,409,351 | -0.06(-1.07%) |
Jun 13, 2023 | 5.741 | 5.811 | 5.592 | 5.612 | 3,312,641 | -0.07(-1.23%) |
Jun 12, 2023 | 5.702 | 5.712 | 5.632 | 5.682 | 3,190,690 | -0.04(-0.70%) |
Jun 09, 2023 | 5.841 | 5.845 | 5.712 | 5.722 | 3,075,044 | -0.12(-2.05%) |
Jun 08, 2023 | 5.841 | 5.971 | 5.821 | 5.841 | 3,608,938 | +0.10(+1.74%) |
Jun 07, 2023 | 5.851 | 5.981 | 5.731 | 5.741 | 4,513,993 | -0.10(-1.71%) |
Jun 06, 2023 | 5.871 | 5.871 | 5.731 | 5.841 | 3,339,593 | -0.03(-0.51%) |
Jun 05, 2023 | 5.921 | 5.921 | 5.831 | 5.871 | 2,834,820 | -0.04(-0.67%) |
Jun 02, 2023 | 6.060 | 6.129 | 5.856 | 5.911 | 4,547,853 | -0.09(-1.50%) |
Jun 01, 2023 | 5.751 | 6.090 | 5.751 | 6.001 | 4,459,856 | +0.25(+4.33%) |
May 31, 2023 | 5.652 | 5.771 | 5.612 | 5.751 | 4,516,238 | +0.07(+1.23%) |
May 30, 2023 | 5.791 | 5.801 | 5.602 | 5.682 | 4,832,672 | -0.05(-0.87%) |
May 26, 2023 | 5.881 | 5.891 | 5.692 | 5.731 | 5,031,400 | -0.01(-0.17%) |
May 25, 2023 | 5.881 | 5.911 | 5.722 | 5.741 | 5,214,872 | -0.19(-3.19%) |
May 24, 2023 | 6.110 | 6.110 | 5.921 | 5.931 | 4,290,429 | -0.18(-2.94%) |
May 23, 2023 | 6.050 | 6.160 | 6.001 | 6.110 | 3,603,174 | +0.01(+0.16%) |
May 22, 2023 | 6.180 | 6.220 | 6.100 | 6.100 | 2,247,323 | -0.08(-1.29%) |
May 19, 2023 | 6.210 | 6.300 | 6.130 | 6.180 | 3,786,987 | +0.04(+0.65%) |
May 18, 2023 | 6.100 | 6.150 | 6.001 | 6.140 | 3,851,366 | -0.12(-1.91%) |
May 17, 2023 | 6.200 | 6.305 | 6.110 | 6.260 | 3,437,434 | +0.03(+0.41%) |
May 16, 2023 | 6.324 | 6.374 | 6.214 | 6.234 | 3,629,962 | -0.17(-2.64%) |
May 15, 2023 | 6.314 | 6.473 | 6.314 | 6.403 | 3,454,590 | +0.09(+1.42%) |
May 12, 2023 | 6.304 | 6.413 | 6.264 | 6.314 | 4,216,007 | -0.02(-0.31%) |
May 11, 2023 | 6.553 | 6.633 | 6.309 | 6.334 | 5,909,521 | -0.37(-5.50%) |
May 10, 2023 | 6.832 | 6.832 | 6.583 | 6.702 | 4,998,676 | -0.09(-1.32%) |
May 09, 2023 | 6.772 | 6.852 | 6.762 | 6.792 | 3,425,299 | -0.03(-0.44%) |
May 08, 2023 | 6.852 | 6.941 | 6.747 | 6.822 | 5,640,490 | +0.01(+0.15%) |
May 05, 2023 | 6.762 | 6.822 | 6.483 | 6.812 | 8,101,318 | -0.13(-1.87%) |
May 04, 2023 | 6.931 | 7.130 | 6.827 | 6.941 | 9,301,257 | +0.05(+0.72%) |
May 03, 2023 | 7.001 | 7.046 | 6.822 | 6.891 | 7,702,452 | -0.16(-2.26%) |
May 02, 2023 | 6.832 | 7.115 | 6.722 | 7.051 | 7,064,623 | +0.15(+2.16%) |
May 01, 2023 | 7.190 | 7.240 | 6.881 | 6.901 | 5,527,229 | -0.13(-1.84%) |
Apr 28, 2023 | 7.021 | 7.150 | 6.941 | 7.031 | 4,843,105 | +0.00(+0.00%) |
Apr 27, 2023 | 6.901 | 7.041 | 6.802 | 7.031 | 4,515,823 | +0.05(+0.71%) |
Apr 26, 2023 | 7.081 | 7.170 | 6.951 | 6.981 | 3,378,644 | -0.04(-0.57%) |
Apr 25, 2023 | 7.051 | 7.061 | 6.822 | 7.021 | 4,977,045 | -0.06(-0.84%) |
Apr 24, 2023 | 7.140 | 7.160 | 7.021 | 7.081 | 5,105,490 | -0.06(-0.84%) |
Apr 21, 2023 | 7.210 | 7.269 | 6.991 | 7.140 | 6,517,407 | -0.07(-0.97%) |
Apr 20, 2023 | 7.111 | 7.290 | 7.071 | 7.210 | 7,274,986 | +0.16(+2.26%) |
Apr 19, 2023 | 7.021 | 7.210 | 6.971 | 7.051 | 5,791,047 | -0.17(-2.34%) |
Apr 18, 2023 | 7.270 | 7.379 | 7.086 | 7.220 | 5,238,574 | -0.03(-0.41%) |
Apr 17, 2023 | 7.280 | 7.310 | 7.091 | 7.250 | 5,986,489 | -0.09(-1.22%) |
Apr 14, 2023 | 7.658 | 7.748 | 7.210 | 7.340 | 7,987,513 | -0.43(-5.51%) |
Apr 13, 2023 | 7.857 | 8.037 | 7.703 | 7.768 | 8,893,566 | +0.15(+1.96%) |
Apr 12, 2023 | 7.668 | 7.777 | 7.449 | 7.618 | 6,518,018 | +0.09(+1.19%) |
Apr 11, 2023 | 7.569 | 7.678 | 7.504 | 7.529 | 5,169,694 | -0.01(-0.13%) |
Apr 10, 2023 | 7.310 | 7.549 | 7.270 | 7.539 | 5,489,378 | +0.09(+1.20%) |
Apr 06, 2023 | 7.369 | 7.539 | 7.170 | 7.449 | 6,215,336 | +0.01(+0.13%) |
Apr 05, 2023 | 7.648 | 7.648 | 7.245 | 7.439 | 7,416,881 | -0.13(-1.71%) |
Apr 04, 2023 | 7.250 | 7.648 | 7.175 | 7.569 | 7,721,853 | +0.35(+4.83%) |
Apr 03, 2023 | 7.200 | 7.359 | 7.091 | 7.220 | 6,988,194 | +0.04(+0.55%) |
Mar 31, 2023 | 7.160 | 7.399 | 7.120 | 7.180 | 8,661,535 | +0.00(+0.00%) |
Mar 30, 2023 | 6.991 | 7.200 | 6.926 | 7.180 | 7,514,436 | +0.34(+4.95%) |
Mar 29, 2023 | 6.842 | 7.006 | 6.812 | 6.842 | 5,313,706 | -0.09(-1.29%) |
Mar 28, 2023 | 6.682 | 6.961 | 6.623 | 6.931 | 6,426,611 | +0.26(+3.88%) |
Mar 27, 2023 | 6.254 | 6.672 | 6.204 | 6.672 | 6,295,866 | +0.15(+2.29%) |
Mar 24, 2023 | 6.523 | 6.593 | 6.374 | 6.523 | 8,654,170 | +0.08(+1.24%) |
Mar 23, 2023 | 6.264 | 6.533 | 6.164 | 6.443 | 8,915,473 | +0.23(+3.69%) |
Mar 22, 2023 | 5.726 | 6.294 | 5.696 | 6.214 | 14,362,271 | +0.48(+8.33%) |
Mar 21, 2023 | 6.354 | 6.403 | 5.507 | 5.736 | 35,094,632 | -1.67(-22.58%) |
Mar 20, 2023 | 7.350 | 7.469 | 7.215 | 7.409 | 8,066,038 | +0.12(+1.64%) |
Mar 17, 2023 | 7.041 | 7.399 | 6.926 | 7.290 | 12,626,453 | +0.40(+5.78%) |
Mar 16, 2023 | 6.852 | 7.001 | 6.722 | 6.891 | 5,696,959 | +0.00(+0.00%) |
Mar 15, 2023 | 7.170 | 7.200 | 6.742 | 6.891 | 8,936,871 | -0.07(-1.00%) |
Mar 14, 2023 | 6.752 | 6.991 | 6.603 | 6.961 | 7,388,594 | +0.20(+2.95%) |
Mar 13, 2023 | 6.473 | 6.872 | 6.463 | 6.762 | 14,745,631 | +0.69(+11.31%) |
Mar 10, 2023 | 6.075 | 6.324 | 6.055 | 6.075 | 8,917,550 | +0.07(+1.16%) |
Mar 09, 2023 | 5.975 | 6.070 | 5.925 | 6.005 | 5,618,790 | +0.10(+1.61%) |
Mar 08, 2023 | 6.129 | 6.179 | 5.821 | 5.910 | 9,349,181 | -0.21(-3.41%) |
Mar 07, 2023 | 6.308 | 6.308 | 6.039 | 6.119 | 5,933,662 | -0.28(-4.35%) |
Mar 06, 2023 | 6.487 | 6.552 | 6.348 | 6.398 | 4,164,145 | -0.11(-1.68%) |
Mar 03, 2023 | 6.338 | 6.517 | 6.268 | 6.507 | 5,229,913 | +0.26(+4.14%) |
Mar 02, 2023 | 6.169 | 6.278 | 6.139 | 6.248 | 4,694,393 | -0.01(-0.16%) |