Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.550 | 9.655 | 8.800 | 8.990 | 85,933 | -0.56(-5.86%) |
Feb 28, 2024 | 9.540 | 9.900 | 9.470 | 9.550 | 94,002 | +0.01(+0.10%) |
Feb 27, 2024 | 8.870 | 9.630 | 8.760 | 9.540 | 56,027 | +0.70(+7.92%) |
Feb 26, 2024 | 9.200 | 9.400 | 8.760 | 8.840 | 57,025 | -0.31(-3.39%) |
Feb 23, 2024 | 8.620 | 9.400 | 8.531 | 9.150 | 189,943 | +0.53(+6.15%) |
Feb 22, 2024 | 8.880 | 8.990 | 8.560 | 8.620 | 64,305 | -0.08(-0.92%) |
Feb 21, 2024 | 8.100 | 9.272 | 8.070 | 8.700 | 179,829 | +0.64(+7.94%) |
Feb 20, 2024 | 7.560 | 8.220 | 7.560 | 8.060 | 111,023 | +0.54(+7.18%) |
Feb 16, 2024 | 7.600 | 7.900 | 7.500 | 7.520 | 61,656 | -0.13(-1.70%) |
Feb 15, 2024 | 7.800 | 8.190 | 7.610 | 7.650 | 181,382 | +0.05(+0.66%) |
Feb 14, 2024 | 7.170 | 7.750 | 7.090 | 7.600 | 134,617 | +0.60(+8.57%) |
Feb 13, 2024 | 7.420 | 7.420 | 6.820 | 7.000 | 92,939 | +0.18(+2.64%) |
Feb 12, 2024 | 7.150 | 7.300 | 6.762 | 6.820 | 40,247 | -0.19(-2.71%) |
Feb 09, 2024 | 6.850 | 7.130 | 6.730 | 7.010 | 81,539 | +0.20(+2.94%) |
Feb 08, 2024 | 6.420 | 6.850 | 6.391 | 6.810 | 67,139 | +0.39(+6.07%) |
Feb 07, 2024 | 5.990 | 6.490 | 5.990 | 6.420 | 61,980 | +0.59(+10.12%) |
Feb 06, 2024 | 6.230 | 6.500 | 5.830 | 5.830 | 44,699 | -0.47(-7.46%) |
Feb 05, 2024 | 6.290 | 6.736 | 6.120 | 6.300 | 186,923 | +0.21(+3.45%) |
Feb 02, 2024 | 6.200 | 6.225 | 6.060 | 6.090 | 4,594 | -0.10(-1.62%) |
Feb 01, 2024 | 5.930 | 6.190 | 5.930 | 6.190 | 21,379 | +0.29(+4.92%) |
Jan 31, 2024 | 6.100 | 6.195 | 5.900 | 5.900 | 31,498 | -0.10(-1.67%) |
Jan 30, 2024 | 6.210 | 6.212 | 5.970 | 6.000 | 25,954 | -0.30(-4.76%) |
Jan 29, 2024 | 6.220 | 6.300 | 6.020 | 6.300 | 22,930 | +0.15(+2.44%) |
Jan 26, 2024 | 6.000 | 6.240 | 5.880 | 6.150 | 36,518 | +0.15(+2.50%) |
Jan 25, 2024 | 5.930 | 6.160 | 5.885 | 6.000 | 24,214 | +0.24(+4.17%) |
Jan 24, 2024 | 6.010 | 6.010 | 5.700 | 5.760 | 21,674 | -0.09(-1.54%) |
Jan 23, 2024 | 5.930 | 6.080 | 5.850 | 5.850 | 12,326 | -0.14(-2.34%) |
Jan 22, 2024 | 5.980 | 6.176 | 5.750 | 5.990 | 36,989 | +0.02(+0.34%) |
Jan 19, 2024 | 5.770 | 6.260 | 5.770 | 5.970 | 47,498 | +0.20(+3.47%) |
Jan 18, 2024 | 5.890 | 6.440 | 5.610 | 5.770 | 70,665 | -0.11(-1.87%) |
Jan 17, 2024 | 5.570 | 5.880 | 5.550 | 5.880 | 61,810 | +0.29(+5.19%) |
Jan 16, 2024 | 6.060 | 6.220 | 5.510 | 5.590 | 85,502 | -0.64(-10.27%) |
Jan 12, 2024 | 6.760 | 6.760 | 6.000 | 6.230 | 79,769 | -0.53(-7.84%) |
Jan 11, 2024 | 6.920 | 6.920 | 6.652 | 6.760 | 24,398 | -0.05(-0.73%) |
Jan 10, 2024 | 7.000 | 7.000 | 6.720 | 6.810 | 23,557 | -0.19(-2.71%) |
Jan 09, 2024 | 7.100 | 7.100 | 6.580 | 7.000 | 41,686 | +0.01(+0.14%) |
Jan 08, 2024 | 6.930 | 7.448 | 6.663 | 6.990 | 76,253 | +0.17(+2.49%) |
Jan 05, 2024 | 6.820 | 7.010 | 6.700 | 6.820 | 40,435 | +0.13(+1.94%) |
Jan 04, 2024 | 6.850 | 6.900 | 6.550 | 6.690 | 29,715 | -0.20(-2.90%) |
Jan 03, 2024 | 7.000 | 7.000 | 6.550 | 6.890 | 51,510 | -0.07(-1.01%) |
Jan 02, 2024 | 7.440 | 7.478 | 6.750 | 6.960 | 39,598 | -0.45(-6.07%) |
Dec 29, 2023 | 7.530 | 7.707 | 7.000 | 7.410 | 87,324 | -0.18(-2.37%) |
Dec 28, 2023 | 7.550 | 7.990 | 7.510 | 7.590 | 96,027 | +0.09(+1.20%) |
Dec 27, 2023 | 7.250 | 7.650 | 7.140 | 7.500 | 102,157 | +0.35(+4.90%) |
Dec 26, 2023 | 7.050 | 7.150 | 6.860 | 7.150 | 17,459 | +0.17(+2.44%) |
Dec 22, 2023 | 7.050 | 7.050 | 6.750 | 6.980 | 41,753 | +0.17(+2.50%) |
Dec 21, 2023 | 6.750 | 7.170 | 6.750 | 6.810 | 23,446 | -0.06(-0.87%) |
Dec 20, 2023 | 7.660 | 7.660 | 6.700 | 6.870 | 56,892 | -0.57(-7.66%) |
Dec 19, 2023 | 7.380 | 7.450 | 7.000 | 7.440 | 35,759 | +0.19(+2.62%) |
Dec 18, 2023 | 7.400 | 7.700 | 7.022 | 7.250 | 32,827 | +0.01(+0.14%) |
Dec 15, 2023 | 6.990 | 7.240 | 6.860 | 7.240 | 45,374 | +0.48(+7.10%) |
Dec 14, 2023 | 7.150 | 7.150 | 6.610 | 6.760 | 35,141 | -0.25(-3.57%) |
Dec 13, 2023 | 6.920 | 7.250 | 6.800 | 7.010 | 73,066 | +0.09(+1.30%) |
Dec 12, 2023 | 7.050 | 7.215 | 6.750 | 6.920 | 32,516 | -0.36(-4.95%) |
Dec 11, 2023 | 6.990 | 7.280 | 6.500 | 7.280 | 48,100 | +0.32(+4.60%) |
Dec 08, 2023 | 7.030 | 7.476 | 6.808 | 6.960 | 50,801 | +0.02(+0.29%) |
Dec 07, 2023 | 7.390 | 7.640 | 6.910 | 6.940 | 63,928 | -0.30(-4.14%) |
Dec 06, 2023 | 7.710 | 8.000 | 6.500 | 7.240 | 289,811 | -0.04(-0.55%) |
Dec 05, 2023 | 7.340 | 7.340 | 6.680 | 7.280 | 38,971 | +0.06(+0.83%) |
Dec 04, 2023 | 7.650 | 7.650 | 6.560 | 7.220 | 91,691 | +0.30(+4.34%) |
Dec 01, 2023 | 5.360 | 7.210 | 5.355 | 6.920 | 159,072 | +1.59(+29.83%) |
Nov 30, 2023 | 5.491 | 5.491 | 5.220 | 5.330 | 28,182 | -0.04(-0.74%) |
Nov 29, 2023 | 5.470 | 5.550 | 5.295 | 5.370 | 14,377 | -0.10(-1.87%) |
Nov 28, 2023 | 5.100 | 5.505 | 5.100 | 5.473 | 54,702 | +0.22(+4.24%) |
Nov 27, 2023 | 5.300 | 5.350 | 5.160 | 5.250 | 24,593 | +0.00(+0.00%) |
Nov 24, 2023 | 5.126 | 5.250 | 5.125 | 5.250 | 3,712 | +0.21(+4.17%) |
Nov 22, 2023 | 4.910 | 5.130 | 4.910 | 5.040 | 17,998 | +0.08(+1.61%) |
Nov 21, 2023 | 5.450 | 5.450 | 4.950 | 4.960 | 19,878 | -0.49(-8.99%) |
Nov 20, 2023 | 5.300 | 5.530 | 5.218 | 5.450 | 27,788 | +0.10(+1.87%) |
Nov 17, 2023 | 5.164 | 5.522 | 4.930 | 5.350 | 53,497 | +0.35(+7.00%) |
Nov 16, 2023 | 4.900 | 5.090 | 4.900 | 5.000 | 39,634 | -0.01(-0.20%) |
Nov 15, 2023 | 5.000 | 5.080 | 4.801 | 5.010 | 37,806 | -0.07(-1.38%) |
Nov 14, 2023 | 4.930 | 5.135 | 4.760 | 5.080 | 41,538 | +0.07(+1.40%) |
Nov 13, 2023 | 5.100 | 5.150 | 4.951 | 5.010 | 13,438 | -0.04(-0.79%) |
Nov 10, 2023 | 4.980 | 5.145 | 4.400 | 5.050 | 79,722 | +0.24(+4.99%) |
Nov 09, 2023 | 5.090 | 5.131 | 4.735 | 4.810 | 36,169 | -0.28(-5.50%) |
Nov 08, 2023 | 4.950 | 5.350 | 4.950 | 5.090 | 35,545 | -0.00(-0.10%) |
Nov 07, 2023 | 5.120 | 5.120 | 4.950 | 5.095 | 27,283 | +0.08(+1.70%) |
Nov 06, 2023 | 5.260 | 5.275 | 5.000 | 5.010 | 73,303 | -0.06(-1.18%) |
Nov 03, 2023 | 4.842 | 5.250 | 4.810 | 5.070 | 130,583 | +0.27(+5.63%) |
Nov 02, 2023 | 4.804 | 4.819 | 4.640 | 4.800 | 28,151 | +0.16(+3.45%) |
Nov 01, 2023 | 4.800 | 4.930 | 4.640 | 4.640 | 8,497 | -0.08(-1.69%) |
Oct 31, 2023 | 4.840 | 4.910 | 4.720 | 4.720 | 11,671 | -0.12(-2.48%) |
Oct 30, 2023 | 4.880 | 4.920 | 4.589 | 4.840 | 13,778 | +0.19(+4.09%) |
Oct 27, 2023 | 4.750 | 4.835 | 4.560 | 4.650 | 17,122 | -0.10(-2.11%) |
Oct 26, 2023 | 4.520 | 4.850 | 4.520 | 4.750 | 6,280 | -0.06(-1.25%) |
Oct 25, 2023 | 4.870 | 4.920 | 4.780 | 4.810 | 22,183 | +0.07(+1.48%) |
Oct 24, 2023 | 5.050 | 5.050 | 4.740 | 4.740 | 23,882 | -0.07(-1.46%) |
Oct 23, 2023 | 5.090 | 5.090 | 4.810 | 4.810 | 34,990 | -0.15(-3.02%) |
Oct 20, 2023 | 5.070 | 5.150 | 4.900 | 4.960 | 18,743 | -0.17(-3.31%) |
Oct 19, 2023 | 5.050 | 5.160 | 4.720 | 5.130 | 30,372 | +0.15(+3.01%) |
Oct 18, 2023 | 5.000 | 5.093 | 4.860 | 4.980 | 15,803 | -0.02(-0.40%) |
Oct 17, 2023 | 4.970 | 5.190 | 4.950 | 5.000 | 60,212 | -0.10(-1.96%) |
Oct 16, 2023 | 5.000 | 5.230 | 4.950 | 5.100 | 63,146 | +0.10(+2.00%) |
Oct 13, 2023 | 4.930 | 5.260 | 4.835 | 5.000 | 121,729 | +0.12(+2.46%) |
Oct 12, 2023 | 4.250 | 4.890 | 4.250 | 4.880 | 49,432 | +0.23(+4.95%) |
Oct 11, 2023 | 4.070 | 4.850 | 4.045 | 4.650 | 123,335 | +0.55(+13.41%) |
Oct 10, 2023 | 4.200 | 4.200 | 3.940 | 4.100 | 28,990 | -0.06(-1.44%) |
Oct 09, 2023 | 4.030 | 4.220 | 4.000 | 4.160 | 56,230 | +0.12(+2.97%) |
Oct 06, 2023 | 3.400 | 4.080 | 3.210 | 4.040 | 93,207 | +0.66(+19.53%) |
Oct 05, 2023 | 3.300 | 3.745 | 3.300 | 3.380 | 31,820 | +0.08(+2.42%) |
Oct 04, 2023 | 3.600 | 3.650 | 3.300 | 3.300 | 38,772 | -0.39(-10.57%) |
Oct 03, 2023 | 3.850 | 3.850 | 3.610 | 3.690 | 39,847 | -0.21(-5.38%) |
Oct 02, 2023 | 3.880 | 3.900 | 3.820 | 3.900 | 17,930 | +0.06(+1.56%) |
Sep 29, 2023 | 4.200 | 4.210 | 3.700 | 3.840 | 27,871 | -0.28(-6.80%) |
Sep 28, 2023 | 4.270 | 4.355 | 4.100 | 4.120 | 17,631 | -0.08(-1.90%) |
Sep 27, 2023 | 3.980 | 4.340 | 3.980 | 4.200 | 26,712 | +0.17(+4.22%) |
Sep 26, 2023 | 4.050 | 4.110 | 3.940 | 4.030 | 8,108 | +0.02(+0.37%) |
Sep 25, 2023 | 4.100 | 4.090 | 4.015 | 4.015 | 16,905 | -0.00(-0.12%) |
Sep 22, 2023 | 3.980 | 4.060 | 3.870 | 4.020 | 15,887 | -0.04(-0.99%) |
Sep 21, 2023 | 3.920 | 4.070 | 3.920 | 4.060 | 9,162 | +0.11(+2.78%) |
Sep 20, 2023 | 4.070 | 4.269 | 3.950 | 3.950 | 23,608 | -0.14(-3.42%) |
Sep 19, 2023 | 4.130 | 4.300 | 4.067 | 4.090 | 25,563 | -0.09(-2.15%) |
Sep 18, 2023 | 4.330 | 4.370 | 4.070 | 4.180 | 24,242 | -0.24(-5.43%) |
Sep 15, 2023 | 4.650 | 4.900 | 4.000 | 4.420 | 140,939 | -0.20(-4.33%) |
Sep 14, 2023 | 4.660 | 5.080 | 4.600 | 4.620 | 112,744 | -0.07(-1.49%) |
Sep 13, 2023 | 4.950 | 4.960 | 4.600 | 4.690 | 61,776 | -0.21(-4.29%) |
Sep 12, 2023 | 5.040 | 5.040 | 4.900 | 4.900 | 44,206 | -0.18(-3.54%) |
Sep 11, 2023 | 5.100 | 5.154 | 4.750 | 5.080 | 111,060 | +0.09(+1.80%) |
Sep 08, 2023 | 4.830 | 5.100 | 4.585 | 4.990 | 122,108 | +0.18(+3.74%) |
Sep 07, 2023 | 4.330 | 5.190 | 4.300 | 4.810 | 322,718 | +0.52(+12.12%) |
Sep 06, 2023 | 4.230 | 4.490 | 4.060 | 4.290 | 117,729 | +0.18(+4.38%) |
Sep 05, 2023 | 3.730 | 4.189 | 3.600 | 4.110 | 147,532 | +0.56(+15.77%) |
Sep 01, 2023 | 3.500 | 3.700 | 3.450 | 3.550 | 49,948 | +0.02(+0.57%) |
Aug 31, 2023 | 3.480 | 3.600 | 3.480 | 3.530 | 16,493 | +0.02(+0.57%) |
Aug 30, 2023 | 3.530 | 3.605 | 3.480 | 3.510 | 11,143 | -0.11(-3.04%) |
Aug 29, 2023 | 3.660 | 3.700 | 3.550 | 3.620 | 22,563 | -0.10(-2.69%) |
Aug 28, 2023 | 3.520 | 3.800 | 3.500 | 3.720 | 55,378 | +0.27(+7.83%) |
Aug 25, 2023 | 3.600 | 3.600 | 3.450 | 3.450 | 15,550 | -0.08(-2.27%) |
Aug 24, 2023 | 3.460 | 3.550 | 3.400 | 3.530 | 6,372 | +0.01(+0.28%) |
Aug 23, 2023 | 3.530 | 3.670 | 3.410 | 3.520 | 17,745 | +0.01(+0.28%) |
Aug 22, 2023 | 3.520 | 3.670 | 3.480 | 3.510 | 35,783 | +0.09(+2.63%) |
Aug 21, 2023 | 3.400 | 3.585 | 3.370 | 3.420 | 19,833 | -0.01(-0.29%) |
Aug 18, 2023 | 3.240 | 3.430 | 3.210 | 3.430 | 27,814 | +0.11(+3.31%) |
Aug 17, 2023 | 3.420 | 3.450 | 3.300 | 3.320 | 44,736 | -0.14(-3.91%) |
Aug 16, 2023 | 3.420 | 3.475 | 3.350 | 3.455 | 8,658 | +0.04(+1.02%) |
Aug 15, 2023 | 3.490 | 3.490 | 3.420 | 3.420 | 20,545 | -0.11(-3.18%) |
Aug 14, 2023 | 3.430 | 3.540 | 3.280 | 3.533 | 48,408 | +0.15(+4.51%) |
Aug 11, 2023 | 3.670 | 3.683 | 3.310 | 3.380 | 81,743 | -0.32(-8.65%) |
Aug 10, 2023 | 3.890 | 3.970 | 3.700 | 3.700 | 42,565 | -0.10(-2.63%) |
Aug 09, 2023 | 3.960 | 3.960 | 3.782 | 3.800 | 42,312 | -0.10(-2.56%) |
Aug 08, 2023 | 4.070 | 4.070 | 3.800 | 3.900 | 19,593 | +0.05(+1.30%) |
Aug 07, 2023 | 3.800 | 3.900 | 3.781 | 3.850 | 16,363 | +0.05(+1.32%) |
Aug 04, 2023 | 3.850 | 3.850 | 3.750 | 3.800 | 12,908 | -0.04(-1.04%) |
Aug 03, 2023 | 3.900 | 3.950 | 3.800 | 3.840 | 25,341 | -0.10(-2.54%) |
Aug 02, 2023 | 3.980 | 3.990 | 3.900 | 3.940 | 32,610 | -0.03(-0.76%) |
Aug 01, 2023 | 3.950 | 4.030 | 3.950 | 3.970 | 21,553 | -0.01(-0.25%) |
Jul 31, 2023 | 4.050 | 4.050 | 3.965 | 3.980 | 38,341 | -0.05(-1.24%) |
Jul 28, 2023 | 4.075 | 4.075 | 3.920 | 4.030 | 63,316 | +0.00(+0.00%) |
Jul 27, 2023 | 4.010 | 4.085 | 3.980 | 4.030 | 27,525 | +0.02(+0.50%) |
Jul 26, 2023 | 3.940 | 4.140 | 3.940 | 4.010 | 105,154 | -0.05(-1.23%) |
Jul 25, 2023 | 4.000 | 4.064 | 3.950 | 4.060 | 39,078 | -0.01(-0.25%) |
Jul 24, 2023 | 3.950 | 4.090 | 3.950 | 4.070 | 44,760 | +0.09(+2.26%) |
Jul 21, 2023 | 3.970 | 4.160 | 3.950 | 3.980 | 77,858 | +0.00(+0.00%) |
Jul 20, 2023 | 4.050 | 4.200 | 3.930 | 3.980 | 62,487 | -0.05(-1.24%) |
Jul 19, 2023 | 4.110 | 4.290 | 3.990 | 4.030 | 93,055 | -0.16(-3.82%) |
Jul 18, 2023 | 4.240 | 4.250 | 3.920 | 4.190 | 113,595 | -0.06(-1.41%) |
Jul 17, 2023 | 4.410 | 4.750 | 4.020 | 4.250 | 948,982 | +0.24(+5.99%) |
Jul 14, 2023 | 4.120 | 4.160 | 4.010 | 4.010 | 19,734 | -0.05(-1.23%) |
Jul 13, 2023 | 4.140 | 4.140 | 3.960 | 4.060 | 19,841 | -0.07(-1.69%) |
Jul 12, 2023 | 4.100 | 4.200 | 4.000 | 4.130 | 18,774 | +0.09(+2.23%) |
Jul 11, 2023 | 4.110 | 4.120 | 4.000 | 4.040 | 22,697 | -0.08(-1.82%) |
Jul 10, 2023 | 4.180 | 4.180 | 4.090 | 4.115 | 11,657 | -0.01(-0.36%) |
Jul 07, 2023 | 4.100 | 4.240 | 4.050 | 4.130 | 6,838 | +0.03(+0.73%) |
Jul 06, 2023 | 4.100 | 4.140 | 4.060 | 4.100 | 12,243 | -0.05(-1.20%) |
Jul 05, 2023 | 4.150 | 4.230 | 4.100 | 4.150 | 18,459 | +0.05(+1.22%) |
Jul 03, 2023 | 4.090 | 4.250 | 4.000 | 4.100 | 39,879 | +0.03(+0.74%) |
Jun 30, 2023 | 4.130 | 4.239 | 4.070 | 4.070 | 25,334 | -0.13(-3.10%) |
Jun 29, 2023 | 4.200 | 4.250 | 4.140 | 4.200 | 80,481 | +0.00(+0.00%) |
Jun 28, 2023 | 4.410 | 4.410 | 4.100 | 4.200 | 21,430 | -0.19(-4.33%) |
Jun 27, 2023 | 4.530 | 4.580 | 4.300 | 4.390 | 32,867 | -0.16(-3.52%) |
Jun 26, 2023 | 4.690 | 4.810 | 4.510 | 4.550 | 74,090 | -0.14(-2.99%) |
Jun 23, 2023 | 4.760 | 4.760 | 4.622 | 4.690 | 10,287 | -0.07(-1.47%) |
Jun 22, 2023 | 4.630 | 4.880 | 4.610 | 4.760 | 7,104 | +0.06(+1.28%) |
Jun 21, 2023 | 4.750 | 4.930 | 4.620 | 4.700 | 18,019 | -0.17(-3.49%) |
Jun 20, 2023 | 5.030 | 5.060 | 4.570 | 4.870 | 89,627 | -0.16(-3.18%) |
Jun 16, 2023 | 4.820 | 5.100 | 4.560 | 5.030 | 85,947 | +0.20(+4.14%) |
Jun 15, 2023 | 4.870 | 4.870 | 4.710 | 4.830 | 15,834 | -0.09(-1.83%) |
Jun 14, 2023 | 5.250 | 5.250 | 4.650 | 4.920 | 43,080 | -0.30(-5.75%) |
Jun 13, 2023 | 5.220 | 5.240 | 4.810 | 5.220 | 74,116 | +0.07(+1.36%) |
Jun 12, 2023 | 5.250 | 5.340 | 5.010 | 5.150 | 108,083 | +0.00(+0.00%) |
Jun 09, 2023 | 4.800 | 5.180 | 4.620 | 5.150 | 83,279 | +0.33(+6.85%) |
Jun 08, 2023 | 4.810 | 4.940 | 4.520 | 4.820 | 134,197 | +0.12(+2.55%) |
Jun 07, 2023 | 4.590 | 4.820 | 4.500 | 4.700 | 420,737 | +0.36(+8.29%) |
Jun 06, 2023 | 4.300 | 4.368 | 3.920 | 4.340 | 104,438 | +0.14(+3.33%) |
Jun 05, 2023 | 4.470 | 4.720 | 4.090 | 4.200 | 52,643 | -0.37(-8.10%) |
Jun 02, 2023 | 4.590 | 4.590 | 4.300 | 4.570 | 27,358 | -0.01(-0.22%) |
Jun 01, 2023 | 4.380 | 4.700 | 4.380 | 4.580 | 37,751 | +0.11(+2.46%) |
May 31, 2023 | 4.450 | 4.590 | 4.200 | 4.470 | 55,120 | +0.02(+0.45%) |
May 30, 2023 | 4.360 | 4.450 | 4.231 | 4.450 | 19,124 | +0.08(+1.83%) |
May 26, 2023 | 4.100 | 4.440 | 4.100 | 4.370 | 67,265 | +0.22(+5.30%) |
May 25, 2023 | 4.270 | 4.390 | 4.060 | 4.150 | 68,691 | -0.12(-2.81%) |
May 24, 2023 | 4.410 | 4.770 | 4.020 | 4.270 | 75,269 | -0.23(-5.11%) |
May 23, 2023 | 4.840 | 4.840 | 4.475 | 4.500 | 70,397 | -0.28(-5.86%) |
May 22, 2023 | 5.020 | 5.140 | 4.240 | 4.780 | 172,980 | -0.22(-4.40%) |
May 19, 2023 | 5.620 | 5.650 | 4.800 | 5.000 | 241,039 | -0.62(-11.03%) |
May 18, 2023 | 5.890 | 5.965 | 5.511 | 5.620 | 208,180 | -0.14(-2.43%) |
May 17, 2023 | 6.080 | 6.200 | 5.529 | 5.760 | 521,971 | -0.07(-1.20%) |
May 16, 2023 | 5.860 | 8.000 | 5.730 | 5.830 | 3,969,681 | +0.53(+10.00%) |
May 15, 2023 | 5.200 | 5.490 | 5.130 | 5.300 | 41,781 | +0.06(+1.15%) |
May 12, 2023 | 5.280 | 5.310 | 4.920 | 5.240 | 26,203 | +0.09(+1.75%) |
May 11, 2023 | 5.150 | 5.535 | 5.050 | 5.150 | 36,606 | -0.20(-3.74%) |
May 10, 2023 | 5.375 | 5.646 | 5.260 | 5.350 | 28,229 | +0.10(+1.90%) |
May 09, 2023 | 5.410 | 5.600 | 5.100 | 5.250 | 108,299 | -0.01(-0.19%) |
May 08, 2023 | 5.200 | 5.480 | 5.150 | 5.260 | 86,542 | +0.06(+1.15%) |
May 05, 2023 | 4.990 | 5.481 | 4.850 | 5.200 | 51,724 | +0.21(+4.21%) |
May 04, 2023 | 4.900 | 5.150 | 4.500 | 4.990 | 137,425 | +0.14(+2.89%) |
May 03, 2023 | 4.880 | 5.200 | 4.510 | 4.850 | 89,872 | +0.27(+5.90%) |
May 02, 2023 | 4.770 | 4.770 | 4.510 | 4.580 | 8,593 | -0.10(-2.14%) |
May 01, 2023 | 4.880 | 4.880 | 4.640 | 4.680 | 8,860 | -0.14(-2.91%) |
Apr 28, 2023 | 4.628 | 4.860 | 4.628 | 4.820 | 19,887 | +0.20(+4.33%) |
Apr 27, 2023 | 4.453 | 4.800 | 4.452 | 4.620 | 22,119 | -0.01(-0.22%) |
Apr 26, 2023 | 4.670 | 4.720 | 4.430 | 4.630 | 9,215 | -0.08(-1.80%) |
Apr 25, 2023 | 4.760 | 4.770 | 4.510 | 4.715 | 25,485 | -0.03(-0.53%) |
Apr 24, 2023 | 4.700 | 4.900 | 4.700 | 4.740 | 22,907 | +0.04(+0.85%) |
Apr 21, 2023 | 4.445 | 4.850 | 4.330 | 4.700 | 56,903 | +0.35(+8.05%) |
Apr 20, 2023 | 4.290 | 4.481 | 4.140 | 4.350 | 10,349 | +0.13(+3.08%) |
Apr 19, 2023 | 3.820 | 4.430 | 3.760 | 4.220 | 32,712 | +0.32(+8.21%) |
Apr 18, 2023 | 3.800 | 4.002 | 3.800 | 3.900 | 17,636 | -0.08(-2.01%) |
Apr 17, 2023 | 3.880 | 4.139 | 3.850 | 3.980 | 11,801 | +0.00(+0.00%) |
Apr 14, 2023 | 4.120 | 4.130 | 3.850 | 3.980 | 9,598 | +0.00(+0.00%) |
Apr 13, 2023 | 3.760 | 4.131 | 3.760 | 3.980 | 12,107 | -0.07(-1.85%) |
Apr 12, 2023 | 4.230 | 4.231 | 4.000 | 4.055 | 22,568 | -0.05(-1.17%) |
Apr 11, 2023 | 3.810 | 4.220 | 3.780 | 4.103 | 14,543 | +0.23(+6.02%) |
Apr 10, 2023 | 4.140 | 4.200 | 3.820 | 3.870 | 16,361 | -0.34(-8.08%) |
Apr 06, 2023 | 3.960 | 4.450 | 3.900 | 4.210 | 34,800 | +0.40(+10.35%) |
Apr 05, 2023 | 3.960 | 4.010 | 3.750 | 3.815 | 27,733 | -0.08(-2.18%) |
Apr 04, 2023 | 4.150 | 4.465 | 3.780 | 3.900 | 17,020 | -0.15(-3.71%) |
Apr 03, 2023 | 4.230 | 4.540 | 3.920 | 4.050 | 13,220 | +0.08(+1.93%) |
Mar 31, 2023 | 4.100 | 4.100 | 3.750 | 3.974 | 33,588 | -0.02(-0.41%) |
Mar 30, 2023 | 4.070 | 4.160 | 3.930 | 3.990 | 8,505 | -0.19(-4.55%) |
Mar 29, 2023 | 4.100 | 4.197 | 3.930 | 4.180 | 12,507 | +0.25(+6.36%) |
Mar 28, 2023 | 4.040 | 4.175 | 3.930 | 3.930 | 10,972 | -0.06(-1.50%) |
Mar 27, 2023 | 4.550 | 4.550 | 3.920 | 3.990 | 22,545 | -0.07(-1.72%) |
Mar 24, 2023 | 4.000 | 4.199 | 3.937 | 4.060 | 12,006 | +0.03(+0.87%) |
Mar 23, 2023 | 4.330 | 4.550 | 4.025 | 4.025 | 17,926 | -0.00(-0.12%) |
Mar 22, 2023 | 3.920 | 4.165 | 3.920 | 4.030 | 20,481 | +0.08(+2.03%) |
Mar 21, 2023 | 4.240 | 4.500 | 3.935 | 3.950 | 37,909 | -0.09(-2.23%) |
Mar 20, 2023 | 4.350 | 4.560 | 3.920 | 4.040 | 46,083 | -0.20(-4.72%) |
Mar 17, 2023 | 4.650 | 4.732 | 4.240 | 4.240 | 44,336 | -0.38(-8.23%) |
Mar 16, 2023 | 4.900 | 4.960 | 4.610 | 4.620 | 42,783 | -0.10(-2.12%) |
Mar 15, 2023 | 4.610 | 4.860 | 4.610 | 4.720 | 15,268 | +0.12(+2.61%) |
Mar 14, 2023 | 4.880 | 4.990 | 4.550 | 4.600 | 128,999 | -0.15(-3.16%) |
Mar 13, 2023 | 4.580 | 4.900 | 4.520 | 4.750 | 25,944 | +0.15(+3.26%) |
Mar 10, 2023 | 4.760 | 4.860 | 4.565 | 4.600 | 18,705 | -0.08(-1.60%) |
Mar 09, 2023 | 4.790 | 4.930 | 4.610 | 4.675 | 48,199 | +0.00(+0.03%) |
Mar 08, 2023 | 4.720 | 4.870 | 4.545 | 4.673 | 20,233 | +0.07(+1.60%) |
Mar 07, 2023 | 4.680 | 4.890 | 4.410 | 4.600 | 94,270 | -0.06(-1.32%) |
Mar 06, 2023 | 4.490 | 4.670 | 4.200 | 4.662 | 30,460 | +0.22(+4.99%) |
Mar 03, 2023 | 4.250 | 4.440 | 4.200 | 4.440 | 30,891 | +0.05(+1.14%) |
Mar 02, 2023 | 3.983 | 4.390 | 3.983 | 4.390 | 9,068 | +0.24(+5.78%) |