Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.400 | 2.400 | 2.340 | 2.360 | 19,462 | -0.05(-2.08%) |
Apr 29, 2024 | 2.440 | 2.477 | 2.410 | 2.410 | 11,451 | -0.03(-1.09%) |
Apr 26, 2024 | 2.450 | 2.490 | 2.430 | 2.437 | 4,167 | +0.01(+0.27%) |
Apr 25, 2024 | 2.500 | 2.505 | 2.430 | 2.430 | 5,770 | -0.09(-3.57%) |
Apr 24, 2024 | 2.530 | 2.530 | 2.470 | 2.520 | 3,943 | -0.01(-0.40%) |
Apr 23, 2024 | 2.590 | 2.590 | 2.490 | 2.530 | 4,586 | -0.02(-0.78%) |
Apr 22, 2024 | 2.460 | 2.580 | 2.438 | 2.550 | 10,036 | +0.07(+2.82%) |
Apr 19, 2024 | 2.500 | 2.530 | 2.450 | 2.480 | 11,385 | -0.02(-0.80%) |
Apr 18, 2024 | 2.490 | 2.520 | 2.390 | 2.500 | 14,482 | +0.03(+1.21%) |
Apr 17, 2024 | 2.520 | 2.550 | 2.400 | 2.470 | 15,675 | -0.03(-1.20%) |
Apr 16, 2024 | 2.360 | 2.800 | 2.351 | 2.500 | 68,570 | +0.08(+3.31%) |
Apr 15, 2024 | 2.470 | 2.500 | 2.286 | 2.420 | 30,363 | -0.08(-3.20%) |
Apr 12, 2024 | 2.510 | 2.570 | 2.450 | 2.500 | 15,182 | -0.04(-1.57%) |
Apr 11, 2024 | 2.470 | 2.570 | 2.412 | 2.540 | 14,230 | +0.07(+2.83%) |
Apr 10, 2024 | 2.490 | 2.530 | 2.430 | 2.470 | 7,643 | -0.07(-2.76%) |
Apr 09, 2024 | 2.500 | 2.540 | 2.450 | 2.540 | 23,474 | +0.00(+0.00%) |
Apr 08, 2024 | 2.510 | 2.540 | 2.485 | 2.540 | 10,380 | +0.00(+0.00%) |
Apr 05, 2024 | 2.540 | 2.560 | 2.420 | 2.540 | 47,245 | +0.01(+0.40%) |
Apr 04, 2024 | 2.560 | 2.590 | 2.488 | 2.530 | 9,677 | -0.01(-0.39%) |
Apr 03, 2024 | 2.520 | 2.580 | 2.470 | 2.540 | 15,363 | +0.02(+0.99%) |
Apr 02, 2024 | 2.530 | 2.553 | 2.480 | 2.515 | 10,195 | -0.01(-0.59%) |
Apr 01, 2024 | 2.580 | 2.610 | 2.510 | 2.530 | 9,530 | -0.05(-1.94%) |
Mar 28, 2024 | 2.510 | 2.587 | 2.450 | 2.580 | 28,283 | +0.08(+3.20%) |
Mar 27, 2024 | 2.580 | 2.620 | 2.430 | 2.500 | 34,727 | -0.07(-2.72%) |
Mar 26, 2024 | 2.630 | 2.645 | 2.520 | 2.570 | 37,013 | -0.09(-3.38%) |
Mar 25, 2024 | 2.660 | 2.750 | 2.600 | 2.660 | 12,329 | -0.01(-0.37%) |
Mar 22, 2024 | 2.610 | 2.680 | 2.569 | 2.670 | 29,335 | +0.08(+3.09%) |
Mar 21, 2024 | 2.780 | 2.780 | 2.560 | 2.590 | 34,416 | -0.11(-4.07%) |
Mar 20, 2024 | 2.650 | 2.768 | 2.628 | 2.700 | 25,141 | +0.05(+1.89%) |
Mar 19, 2024 | 2.730 | 2.780 | 2.650 | 2.650 | 16,355 | -0.05(-1.85%) |
Mar 18, 2024 | 2.790 | 2.850 | 2.661 | 2.700 | 40,868 | -0.09(-3.23%) |
Mar 15, 2024 | 2.800 | 2.800 | 2.750 | 2.790 | 59,132 | +0.04(+1.45%) |
Mar 14, 2024 | 2.700 | 2.780 | 2.700 | 2.750 | 59,476 | -0.07(-2.48%) |
Mar 13, 2024 | 2.750 | 2.920 | 2.750 | 2.820 | 78,915 | +0.05(+1.81%) |
Mar 12, 2024 | 2.810 | 2.920 | 2.672 | 2.770 | 170,353 | -0.04(-1.42%) |
Mar 11, 2024 | 2.800 | 2.910 | 2.600 | 2.810 | 296,151 | +0.01(+0.36%) |
Mar 08, 2024 | 2.560 | 2.873 | 2.540 | 2.800 | 201,640 | +0.24(+9.37%) |
Mar 07, 2024 | 2.560 | 2.628 | 2.500 | 2.560 | 66,971 | -0.04(-1.54%) |
Mar 06, 2024 | 2.630 | 2.690 | 2.540 | 2.600 | 53,790 | +0.00(+0.00%) |
Mar 05, 2024 | 2.500 | 2.640 | 2.480 | 2.600 | 90,604 | +0.02(+0.78%) |
Mar 04, 2024 | 2.650 | 2.650 | 2.470 | 2.580 | 153,507 | -0.05(-1.90%) |
Mar 01, 2024 | 2.670 | 2.810 | 2.400 | 2.630 | 731,328 | -0.04(-1.50%) |
Feb 29, 2024 | 2.850 | 3.030 | 2.660 | 2.670 | 239,770 | -0.16(-5.65%) |
Feb 28, 2024 | 3.000 | 3.187 | 2.780 | 2.830 | 439,633 | +0.03(+1.07%) |
Feb 27, 2024 | 3.300 | 3.400 | 2.630 | 2.800 | 1,939,918 | -4.00(-58.82%) |
Feb 26, 2024 | 7.160 | 7.530 | 6.550 | 6.800 | 405,547 | -0.07(-1.02%) |
Feb 23, 2024 | 8.110 | 8.337 | 5.800 | 6.870 | 419,806 | -0.38(-5.24%) |
Feb 22, 2024 | 8.900 | 9.400 | 7.000 | 7.250 | 206,593 | -1.55(-17.61%) |
Feb 21, 2024 | 9.030 | 9.324 | 8.530 | 8.800 | 88,718 | +0.00(+0.00%) |
Feb 20, 2024 | 8.700 | 9.090 | 8.470 | 8.800 | 34,185 | +0.41(+4.89%) |
Feb 16, 2024 | 9.390 | 9.840 | 8.180 | 8.390 | 59,673 | -1.01(-10.74%) |
Feb 15, 2024 | 9.800 | 9.840 | 9.250 | 9.400 | 36,227 | -0.45(-4.57%) |
Feb 14, 2024 | 9.490 | 10.18 | 9.230 | 9.850 | 48,794 | +0.45(+4.79%) |
Feb 13, 2024 | 9.750 | 10.21 | 9.200 | 9.400 | 22,238 | -0.33(-3.39%) |
Feb 12, 2024 | 10.33 | 10.33 | 9.730 | 9.730 | 32,887 | -0.60(-5.81%) |
Feb 09, 2024 | 9.510 | 10.75 | 9.510 | 10.33 | 64,507 | +0.81(+8.51%) |
Feb 08, 2024 | 10.77 | 10.88 | 7.890 | 9.520 | 231,899 | -1.24(-11.52%) |
Feb 07, 2024 | 12.60 | 13.49 | 10.66 | 10.76 | 209,023 | -1.71(-13.71%) |
Feb 06, 2024 | 10.95 | 12.94 | 10.95 | 12.47 | 128,955 | +1.68(+15.57%) |
Feb 05, 2024 | 9.540 | 12.48 | 9.510 | 10.79 | 163,046 | +1.35(+14.30%) |
Feb 02, 2024 | 8.550 | 9.620 | 8.550 | 9.440 | 55,324 | +0.79(+9.13%) |
Feb 01, 2024 | 8.480 | 8.770 | 8.425 | 8.650 | 11,866 | +0.20(+2.37%) |
Jan 31, 2024 | 8.840 | 8.850 | 8.450 | 8.450 | 12,849 | -0.40(-4.52%) |
Jan 30, 2024 | 8.450 | 8.850 | 8.190 | 8.850 | 13,069 | +0.35(+4.12%) |
Jan 29, 2024 | 8.260 | 8.900 | 7.690 | 8.500 | 56,389 | +0.36(+4.42%) |
Jan 26, 2024 | 7.730 | 8.250 | 7.730 | 8.140 | 15,523 | +0.43(+5.58%) |
Jan 25, 2024 | 7.700 | 7.840 | 7.600 | 7.710 | 10,484 | -0.14(-1.78%) |
Jan 24, 2024 | 7.870 | 7.870 | 7.650 | 7.850 | 13,210 | +0.10(+1.29%) |
Jan 23, 2024 | 7.650 | 7.860 | 7.560 | 7.750 | 10,724 | +0.03(+0.39%) |
Jan 22, 2024 | 7.670 | 8.050 | 7.468 | 7.720 | 38,777 | +0.19(+2.52%) |
Jan 19, 2024 | 7.210 | 7.732 | 7.000 | 7.530 | 18,352 | +0.52(+7.42%) |
Jan 18, 2024 | 6.770 | 7.190 | 6.600 | 7.010 | 15,803 | +0.19(+2.79%) |
Jan 17, 2024 | 6.910 | 7.000 | 6.720 | 6.820 | 10,107 | -0.13(-1.87%) |
Jan 16, 2024 | 7.300 | 7.300 | 6.520 | 6.950 | 46,197 | -0.50(-6.71%) |
Jan 12, 2024 | 7.850 | 8.110 | 7.350 | 7.450 | 59,671 | -0.17(-2.23%) |
Jan 11, 2024 | 7.700 | 8.150 | 7.500 | 7.620 | 39,853 | -0.08(-1.04%) |
Jan 10, 2024 | 7.250 | 7.765 | 7.093 | 7.700 | 17,698 | +0.45(+6.21%) |
Jan 09, 2024 | 7.360 | 7.805 | 7.050 | 7.250 | 58,219 | -0.11(-1.49%) |
Jan 08, 2024 | 6.300 | 7.450 | 6.300 | 7.360 | 72,113 | +1.16(+18.71%) |
Jan 05, 2024 | 6.490 | 6.825 | 6.120 | 6.200 | 55,138 | -0.29(-4.47%) |
Jan 04, 2024 | 6.120 | 6.580 | 6.090 | 6.490 | 49,766 | +0.44(+7.27%) |
Jan 03, 2024 | 6.360 | 6.360 | 5.930 | 6.050 | 43,619 | -0.10(-1.63%) |
Jan 02, 2024 | 6.200 | 6.299 | 5.880 | 6.150 | 28,940 | +0.00(+0.00%) |
Dec 29, 2023 | 6.360 | 6.390 | 6.010 | 6.150 | 12,250 | -0.30(-4.65%) |
Dec 28, 2023 | 6.500 | 6.500 | 6.260 | 6.450 | 22,858 | -0.05(-0.77%) |
Dec 27, 2023 | 6.520 | 6.749 | 6.250 | 6.500 | 25,744 | -0.03(-0.46%) |
Dec 26, 2023 | 6.850 | 6.905 | 6.530 | 6.530 | 16,833 | -0.31(-4.53%) |
Dec 22, 2023 | 6.690 | 7.048 | 6.690 | 6.840 | 29,859 | +0.29(+4.43%) |
Dec 21, 2023 | 6.700 | 6.700 | 6.550 | 6.550 | 4,911 | -0.05(-0.76%) |
Dec 20, 2023 | 6.455 | 6.654 | 6.450 | 6.600 | 13,127 | -0.05(-0.75%) |
Dec 19, 2023 | 6.210 | 6.650 | 6.170 | 6.650 | 7,689 | +0.50(+8.13%) |
Dec 18, 2023 | 6.510 | 6.510 | 5.947 | 6.150 | 25,578 | -0.30(-4.65%) |
Dec 15, 2023 | 6.210 | 6.570 | 6.189 | 6.450 | 7,116 | +0.29(+4.71%) |
Dec 14, 2023 | 6.400 | 6.538 | 6.140 | 6.160 | 15,828 | -0.20(-3.14%) |
Dec 13, 2023 | 6.400 | 6.622 | 6.310 | 6.360 | 10,012 | +0.01(+0.16%) |
Dec 12, 2023 | 6.170 | 6.540 | 6.170 | 6.350 | 12,022 | +0.10(+1.60%) |
Dec 11, 2023 | 6.160 | 6.410 | 6.153 | 6.250 | 17,665 | -0.05(-0.79%) |
Dec 08, 2023 | 5.970 | 6.480 | 5.970 | 6.300 | 22,863 | +0.33(+5.60%) |
Dec 07, 2023 | 6.040 | 6.357 | 5.866 | 5.966 | 16,055 | -0.03(-0.57%) |
Dec 06, 2023 | 6.000 | 6.570 | 5.910 | 6.000 | 34,513 | +0.04(+0.60%) |
Dec 05, 2023 | 6.450 | 6.545 | 5.903 | 5.964 | 14,474 | -0.55(-8.39%) |
Dec 04, 2023 | 7.030 | 7.210 | 5.790 | 6.510 | 79,037 | -0.74(-10.21%) |
Dec 01, 2023 | 7.990 | 8.500 | 6.653 | 7.250 | 83,580 | -0.60(-7.64%) |
Nov 30, 2023 | 5.840 | 8.210 | 5.770 | 7.850 | 84,475 | +2.01(+34.42%) |
Nov 29, 2023 | 5.600 | 6.000 | 5.343 | 5.840 | 42,581 | +0.24(+4.29%) |
Nov 28, 2023 | 5.260 | 5.600 | 5.030 | 5.600 | 37,147 | +0.49(+9.59%) |
Nov 27, 2023 | 4.980 | 5.390 | 4.980 | 5.110 | 11,012 | +0.02(+0.39%) |
Nov 24, 2023 | 4.931 | 5.090 | 4.931 | 5.090 | 7,786 | +0.07(+1.39%) |
Nov 22, 2023 | 4.970 | 5.030 | 4.920 | 5.020 | 6,871 | +0.02(+0.40%) |
Nov 21, 2023 | 4.850 | 5.050 | 4.850 | 5.000 | 5,947 | +0.06(+1.21%) |
Nov 20, 2023 | 5.110 | 5.110 | 4.780 | 4.940 | 37,248 | -0.28(-5.36%) |
Nov 17, 2023 | 4.950 | 5.290 | 4.684 | 5.220 | 11,112 | +0.17(+3.37%) |
Nov 16, 2023 | 5.040 | 5.286 | 4.910 | 5.050 | 18,901 | -0.14(-2.70%) |
Nov 15, 2023 | 4.740 | 5.190 | 4.740 | 5.190 | 10,357 | +0.32(+6.57%) |
Nov 14, 2023 | 3.930 | 4.940 | 3.930 | 4.870 | 25,189 | +0.91(+22.98%) |
Nov 13, 2023 | 4.000 | 4.176 | 3.900 | 3.960 | 35,940 | -0.14(-3.42%) |
Nov 10, 2023 | 4.610 | 4.718 | 4.100 | 4.100 | 16,077 | -0.52(-11.25%) |
Nov 09, 2023 | 5.130 | 5.130 | 4.520 | 4.620 | 24,009 | -0.62(-11.83%) |
Nov 08, 2023 | 5.110 | 5.240 | 5.110 | 5.240 | 4,885 | -0.02(-0.38%) |
Nov 07, 2023 | 5.130 | 5.480 | 5.080 | 5.260 | 14,124 | -0.14(-2.59%) |
Nov 06, 2023 | 5.460 | 5.590 | 5.290 | 5.400 | 5,719 | -0.11(-2.00%) |
Nov 03, 2023 | 5.500 | 6.043 | 5.270 | 5.510 | 35,328 | +0.13(+2.42%) |
Nov 02, 2023 | 5.170 | 5.450 | 5.020 | 5.380 | 57,451 | +0.42(+8.47%) |
Nov 01, 2023 | 4.880 | 5.030 | 4.770 | 4.960 | 13,442 | +0.14(+2.90%) |
Oct 31, 2023 | 4.000 | 4.950 | 4.000 | 4.820 | 31,778 | +0.79(+19.60%) |
Oct 30, 2023 | 4.180 | 4.244 | 3.770 | 4.030 | 39,916 | -0.17(-4.05%) |
Oct 27, 2023 | 4.490 | 4.690 | 4.200 | 4.200 | 5,732 | -0.31(-6.87%) |
Oct 26, 2023 | 4.500 | 4.860 | 4.480 | 4.510 | 6,841 | -0.02(-0.44%) |
Oct 25, 2023 | 4.800 | 4.966 | 4.500 | 4.530 | 13,018 | -0.33(-6.79%) |
Oct 24, 2023 | 4.870 | 5.200 | 4.660 | 4.860 | 14,264 | +0.05(+1.04%) |
Oct 23, 2023 | 5.390 | 5.390 | 4.810 | 4.810 | 28,365 | -0.68(-12.39%) |
Oct 20, 2023 | 5.380 | 5.495 | 5.320 | 5.490 | 5,769 | +0.17(+3.20%) |
Oct 19, 2023 | 5.290 | 5.800 | 5.290 | 5.320 | 17,915 | -0.18(-3.27%) |
Oct 18, 2023 | 5.690 | 5.800 | 5.410 | 5.500 | 8,913 | -0.13(-2.31%) |
Oct 17, 2023 | 5.720 | 5.900 | 5.430 | 5.630 | 10,911 | -0.05(-0.88%) |
Oct 16, 2023 | 5.700 | 5.750 | 5.600 | 5.680 | 12,352 | -0.03(-0.53%) |
Oct 13, 2023 | 5.900 | 6.047 | 5.110 | 5.710 | 21,541 | -0.08(-1.38%) |
Oct 12, 2023 | 6.330 | 6.609 | 5.790 | 5.790 | 20,052 | -0.53(-8.39%) |
Oct 11, 2023 | 6.510 | 6.610 | 6.320 | 6.320 | 8,320 | -0.24(-3.66%) |
Oct 10, 2023 | 6.330 | 6.740 | 6.330 | 6.560 | 17,432 | +0.06(+0.92%) |
Oct 09, 2023 | 6.700 | 6.740 | 6.490 | 6.500 | 2,958 | -0.26(-3.85%) |
Oct 06, 2023 | 6.230 | 6.800 | 6.230 | 6.760 | 17,411 | +0.54(+8.68%) |
Oct 05, 2023 | 6.410 | 6.600 | 6.200 | 6.220 | 6,903 | -0.19(-2.96%) |
Oct 04, 2023 | 6.710 | 6.710 | 6.080 | 6.410 | 12,556 | -0.29(-4.33%) |
Oct 03, 2023 | 6.520 | 6.834 | 6.520 | 6.700 | 6,869 | +0.01(+0.15%) |
Oct 02, 2023 | 6.970 | 6.970 | 6.602 | 6.690 | 6,356 | -0.21(-3.04%) |
Sep 29, 2023 | 7.000 | 7.200 | 6.510 | 6.900 | 26,704 | -0.17(-2.40%) |
Sep 28, 2023 | 7.280 | 7.310 | 7.015 | 7.070 | 4,784 | -0.23(-3.15%) |
Sep 27, 2023 | 7.360 | 7.390 | 7.150 | 7.300 | 8,677 | -0.04(-0.54%) |
Sep 26, 2023 | 7.330 | 7.490 | 7.300 | 7.340 | 7,381 | -0.07(-0.94%) |
Sep 25, 2023 | 7.660 | 7.680 | 7.315 | 7.410 | 22,175 | -0.29(-3.77%) |
Sep 22, 2023 | 7.930 | 7.930 | 7.510 | 7.700 | 6,951 | -0.13(-1.66%) |
Sep 21, 2023 | 7.870 | 7.870 | 7.610 | 7.830 | 7,586 | -0.08(-1.01%) |
Sep 20, 2023 | 8.120 | 8.120 | 7.910 | 7.910 | 1,838 | -0.19(-2.35%) |
Sep 19, 2023 | 7.880 | 8.180 | 7.651 | 8.100 | 4,602 | +0.20(+2.53%) |
Sep 18, 2023 | 7.710 | 7.910 | 7.649 | 7.900 | 9,095 | +0.12(+1.54%) |
Sep 15, 2023 | 7.920 | 7.920 | 7.780 | 7.780 | 11,093 | -0.08(-1.02%) |
Sep 14, 2023 | 7.710 | 8.120 | 7.710 | 7.860 | 11,238 | +0.07(+0.90%) |
Sep 13, 2023 | 8.690 | 8.690 | 7.710 | 7.790 | 39,428 | -0.31(-3.83%) |
Sep 12, 2023 | 8.010 | 8.300 | 7.900 | 8.100 | 64,394 | +0.10(+1.25%) |
Sep 11, 2023 | 7.800 | 8.160 | 7.570 | 8.000 | 17,045 | +0.20(+2.56%) |
Sep 08, 2023 | 7.840 | 7.840 | 7.360 | 7.800 | 17,474 | -0.04(-0.51%) |
Sep 07, 2023 | 8.050 | 8.050 | 7.300 | 7.840 | 24,343 | -0.35(-4.27%) |
Sep 06, 2023 | 7.600 | 8.500 | 7.600 | 8.190 | 49,148 | +0.58(+7.62%) |
Sep 05, 2023 | 8.370 | 8.550 | 7.440 | 7.610 | 47,784 | -0.77(-9.19%) |
Sep 01, 2023 | 8.390 | 8.670 | 8.140 | 8.380 | 26,946 | +0.01(+0.12%) |
Aug 31, 2023 | 8.190 | 8.380 | 8.160 | 8.370 | 7,205 | +0.17(+2.07%) |
Aug 30, 2023 | 8.150 | 8.295 | 7.900 | 8.200 | 22,058 | -0.01(-0.12%) |
Aug 29, 2023 | 7.700 | 8.260 | 7.690 | 8.210 | 23,402 | +0.48(+6.21%) |
Aug 28, 2023 | 9.020 | 9.310 | 7.730 | 7.730 | 78,024 | -1.34(-14.77%) |
Aug 25, 2023 | 8.870 | 9.150 | 8.510 | 9.070 | 17,430 | +0.13(+1.45%) |
Aug 24, 2023 | 8.960 | 8.990 | 8.460 | 8.940 | 22,941 | +0.01(+0.11%) |
Aug 23, 2023 | 9.050 | 9.420 | 8.680 | 8.930 | 77,045 | -0.26(-2.83%) |
Aug 22, 2023 | 9.040 | 9.230 | 8.650 | 9.190 | 39,724 | -0.16(-1.71%) |
Aug 21, 2023 | 8.670 | 9.350 | 8.350 | 9.350 | 42,584 | +0.65(+7.47%) |
Aug 18, 2023 | 8.600 | 8.870 | 8.310 | 8.700 | 19,077 | -0.02(-0.23%) |
Aug 17, 2023 | 8.760 | 8.990 | 8.425 | 8.720 | 14,280 | -0.07(-0.80%) |
Aug 16, 2023 | 8.940 | 9.080 | 8.470 | 8.790 | 15,225 | -0.16(-1.79%) |
Aug 15, 2023 | 8.800 | 9.170 | 8.460 | 8.950 | 40,151 | +0.18(+2.05%) |
Aug 14, 2023 | 9.400 | 9.400 | 8.400 | 8.770 | 46,903 | -0.50(-5.39%) |
Aug 11, 2023 | 9.460 | 9.460 | 9.060 | 9.270 | 16,155 | +0.03(+0.32%) |
Aug 10, 2023 | 9.210 | 9.500 | 8.990 | 9.240 | 13,852 | +0.11(+1.20%) |
Aug 09, 2023 | 9.440 | 9.465 | 9.000 | 9.130 | 13,566 | -0.10(-1.08%) |
Aug 08, 2023 | 9.370 | 9.490 | 9.109 | 9.230 | 22,529 | -0.29(-3.05%) |
Aug 07, 2023 | 9.350 | 9.940 | 8.710 | 9.520 | 54,804 | -0.18(-1.86%) |
Aug 04, 2023 | 9.920 | 10.21 | 9.480 | 9.700 | 48,867 | -0.41(-4.06%) |
Aug 03, 2023 | 10.70 | 10.70 | 10.02 | 10.11 | 23,772 | -0.41(-3.90%) |
Aug 02, 2023 | 10.40 | 10.68 | 9.750 | 10.52 | 45,824 | +0.14(+1.35%) |
Aug 01, 2023 | 9.250 | 10.44 | 8.911 | 10.38 | 91,487 | +0.87(+9.15%) |
Jul 31, 2023 | 9.490 | 9.750 | 9.240 | 9.510 | 50,790 | +0.18(+1.93%) |
Jul 28, 2023 | 8.710 | 9.390 | 8.527 | 9.330 | 72,985 | +0.57(+6.51%) |
Jul 27, 2023 | 8.470 | 8.760 | 8.380 | 8.760 | 81,974 | +0.26(+3.06%) |
Jul 26, 2023 | 8.310 | 9.100 | 8.310 | 8.500 | 68,741 | +0.00(+0.00%) |
Jul 25, 2023 | 8.820 | 8.840 | 8.350 | 8.500 | 45,992 | -0.54(-5.97%) |
Jul 24, 2023 | 8.370 | 9.140 | 8.370 | 9.040 | 52,855 | +0.62(+7.36%) |
Jul 21, 2023 | 9.240 | 9.333 | 8.315 | 8.420 | 113,947 | -0.83(-8.97%) |
Jul 20, 2023 | 9.210 | 10.00 | 9.100 | 9.250 | 113,176 | -0.02(-0.22%) |
Jul 19, 2023 | 10.44 | 10.95 | 9.270 | 9.270 | 146,251 | -1.36(-12.79%) |
Jul 18, 2023 | 10.56 | 11.50 | 10.56 | 10.63 | 95,572 | -0.09(-0.84%) |
Jul 17, 2023 | 11.56 | 11.81 | 10.53 | 10.72 | 134,533 | -1.35(-11.18%) |
Jul 14, 2023 | 11.63 | 12.70 | 11.63 | 12.07 | 116,051 | +0.27(+2.29%) |
Jul 13, 2023 | 12.87 | 13.04 | 11.30 | 11.80 | 136,748 | -1.25(-9.58%) |
Jul 12, 2023 | 11.15 | 13.22 | 10.86 | 13.05 | 281,966 | +1.92(+17.25%) |
Jul 11, 2023 | 11.48 | 11.59 | 10.65 | 11.13 | 151,851 | -0.12(-1.07%) |
Jul 10, 2023 | 10.54 | 11.28 | 10.54 | 11.25 | 170,787 | +0.54(+5.04%) |
Jul 07, 2023 | 10.19 | 10.83 | 9.780 | 10.71 | 124,767 | +0.47(+4.59%) |
Jul 06, 2023 | 8.980 | 10.25 | 8.980 | 10.24 | 214,981 | +1.20(+13.27%) |
Jul 05, 2023 | 9.000 | 9.200 | 8.800 | 9.040 | 67,039 | -0.08(-0.88%) |
Jul 03, 2023 | 8.800 | 9.360 | 8.700 | 9.120 | 76,938 | -0.02(-0.22%) |
Jun 30, 2023 | 9.300 | 9.590 | 8.720 | 9.140 | 343,931 | -0.18(-1.93%) |
Jun 29, 2023 | 9.140 | 9.770 | 9.010 | 9.320 | 1,023,214 | -0.87(-8.54%) |
Jun 28, 2023 | 8.120 | 11.14 | 7.720 | 10.19 | 53,247,420 | +4.17(+69.27%) |
Jun 27, 2023 | 6.100 | 6.185 | 5.900 | 6.020 | 16,970 | -0.07(-1.15%) |
Jun 26, 2023 | 6.020 | 6.229 | 5.585 | 6.090 | 30,567 | -0.02(-0.33%) |
Jun 23, 2023 | 6.290 | 6.290 | 5.615 | 6.110 | 29,945 | -0.04(-0.65%) |
Jun 22, 2023 | 6.230 | 6.250 | 6.000 | 6.150 | 15,172 | -0.10(-1.60%) |
Jun 21, 2023 | 6.330 | 6.530 | 6.060 | 6.250 | 94,520 | -0.10(-1.57%) |
Jun 20, 2023 | 6.600 | 6.660 | 6.250 | 6.350 | 38,010 | -0.38(-5.65%) |
Jun 16, 2023 | 7.440 | 7.480 | 6.360 | 6.730 | 85,327 | -0.59(-8.06%) |
Jun 15, 2023 | 7.520 | 7.687 | 7.030 | 7.320 | 66,694 | -0.20(-2.66%) |
Jun 14, 2023 | 6.770 | 7.750 | 6.770 | 7.520 | 227,417 | +0.74(+10.91%) |
Jun 13, 2023 | 6.560 | 6.978 | 6.560 | 6.780 | 83,894 | +0.13(+1.95%) |
Jun 12, 2023 | 6.850 | 7.060 | 6.550 | 6.650 | 48,812 | -0.31(-4.45%) |
Jun 09, 2023 | 7.000 | 7.100 | 6.787 | 6.960 | 89,154 | +0.01(+0.14%) |
Jun 08, 2023 | 6.790 | 6.970 | 6.410 | 6.950 | 95,491 | +0.11(+1.61%) |
Jun 07, 2023 | 7.070 | 7.070 | 6.670 | 6.840 | 30,004 | -0.09(-1.30%) |
Jun 06, 2023 | 7.090 | 7.220 | 6.830 | 6.930 | 56,371 | -0.09(-1.28%) |
Jun 05, 2023 | 6.690 | 7.040 | 6.660 | 7.020 | 109,512 | +0.39(+5.88%) |
Jun 02, 2023 | 6.430 | 6.840 | 6.430 | 6.630 | 96,628 | +0.20(+3.11%) |
Jun 01, 2023 | 5.970 | 6.440 | 5.960 | 6.430 | 58,714 | +0.46(+7.71%) |
May 31, 2023 | 5.780 | 6.070 | 5.620 | 5.970 | 32,342 | +0.05(+0.84%) |
May 30, 2023 | 5.960 | 6.220 | 5.650 | 5.920 | 54,669 | -0.05(-0.84%) |
May 26, 2023 | 6.340 | 6.528 | 5.920 | 5.970 | 113,659 | -0.39(-6.06%) |
May 25, 2023 | 6.860 | 7.100 | 6.200 | 6.355 | 104,818 | -0.45(-6.68%) |
May 24, 2023 | 6.420 | 7.010 | 6.420 | 6.810 | 62,544 | +0.26(+3.97%) |
May 23, 2023 | 6.810 | 7.050 | 6.200 | 6.550 | 143,225 | -0.27(-3.96%) |
May 22, 2023 | 6.770 | 7.350 | 6.720 | 6.820 | 111,490 | +0.11(+1.64%) |
May 19, 2023 | 6.840 | 6.850 | 6.260 | 6.710 | 141,926 | -0.02(-0.30%) |
May 18, 2023 | 6.310 | 6.734 | 5.996 | 6.730 | 136,462 | +0.62(+10.15%) |
May 17, 2023 | 5.490 | 6.180 | 5.460 | 6.110 | 93,847 | +0.47(+8.33%) |
May 16, 2023 | 6.300 | 6.300 | 5.280 | 5.640 | 246,793 | -0.80(-12.42%) |
May 15, 2023 | 7.060 | 7.100 | 6.300 | 6.440 | 127,829 | -0.83(-11.42%) |
May 12, 2023 | 7.600 | 7.761 | 6.740 | 7.270 | 209,658 | -0.48(-6.19%) |
May 11, 2023 | 7.550 | 7.750 | 7.230 | 7.750 | 144,178 | +0.02(+0.26%) |
May 10, 2023 | 6.940 | 8.490 | 6.900 | 7.730 | 923,398 | +0.93(+13.68%) |
May 09, 2023 | 5.690 | 6.990 | 5.690 | 6.800 | 735,247 | +0.93(+15.84%) |
May 08, 2023 | 6.490 | 6.490 | 5.080 | 5.870 | 336,251 | -0.13(-2.17%) |
May 05, 2023 | 4.660 | 6.521 | 4.660 | 6.000 | 1,112,356 | +1.39(+30.15%) |
May 04, 2023 | 4.400 | 4.760 | 4.400 | 4.610 | 144,060 | -0.01(-0.22%) |
May 03, 2023 | 4.410 | 4.780 | 4.090 | 4.620 | 203,098 | +0.03(+0.65%) |
May 02, 2023 | 3.860 | 4.970 | 3.550 | 4.590 | 952,318 | +0.83(+22.07%) |