Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.020 | 6.050 | 6.020 | 6.040 | 53,401 | +0.00(+0.00%) |
May 21, 2024 | 6.020 | 6.050 | 6.020 | 6.040 | 11,715 | +0.01(+0.17%) |
May 20, 2024 | 6.040 | 6.060 | 6.030 | 6.030 | 11,229 | +0.01(+0.17%) |
May 17, 2024 | 6.040 | 6.050 | 6.020 | 6.020 | 17,373 | -0.04(-0.66%) |
May 16, 2024 | 6.030 | 6.060 | 6.020 | 6.060 | 5,926 | +0.02(+0.33%) |
May 15, 2024 | 6.080 | 6.080 | 6.020 | 6.040 | 13,784 | -0.02(-0.33%) |
May 14, 2024 | 6.040 | 6.080 | 6.020 | 6.060 | 16,291 | +0.02(+0.33%) |
May 13, 2024 | 6.030 | 6.051 | 6.021 | 6.040 | 9,489 | +0.01(+0.17%) |
May 10, 2024 | 6.030 | 6.040 | 6.020 | 6.030 | 10,302 | +0.00(+0.00%) |
May 09, 2024 | 6.050 | 6.080 | 6.020 | 6.030 | 14,284 | -0.04(-0.66%) |
May 08, 2024 | 6.020 | 6.080 | 6.020 | 6.070 | 6,214 | +0.02(+0.33%) |
May 07, 2024 | 6.050 | 6.060 | 6.020 | 6.050 | 17,662 | +0.03(+0.50%) |
May 06, 2024 | 6.050 | 6.070 | 6.020 | 6.020 | 11,829 | -0.03(-0.50%) |
May 03, 2024 | 6.030 | 6.070 | 6.030 | 6.050 | 6,815 | +0.03(+0.50%) |
May 02, 2024 | 6.080 | 6.080 | 6.015 | 6.020 | 12,375 | -0.01(-0.17%) |
May 01, 2024 | 6.030 | 6.070 | 6.020 | 6.030 | 7,085 | -0.02(-0.33%) |
Apr 30, 2024 | 6.060 | 6.100 | 6.040 | 6.050 | 9,615 | -0.02(-0.33%) |
Apr 29, 2024 | 6.090 | 6.110 | 6.060 | 6.070 | 20,274 | +0.02(+0.33%) |
Apr 26, 2024 | 6.090 | 6.150 | 6.050 | 6.050 | 24,395 | +0.00(+0.00%) |
Apr 25, 2024 | 6.040 | 6.130 | 6.040 | 6.050 | 23,299 | -0.02(-0.33%) |
Apr 24, 2024 | 6.030 | 6.090 | 6.030 | 6.070 | 14,792 | +0.01(+0.17%) |
Apr 23, 2024 | 6.010 | 6.100 | 6.010 | 6.060 | 26,744 | +0.05(+0.83%) |
Apr 22, 2024 | 6.050 | 6.050 | 6.000 | 6.010 | 23,572 | +0.00(+0.00%) |
Apr 19, 2024 | 6.040 | 6.060 | 5.980 | 6.010 | 303,120 | -0.03(-0.50%) |
Apr 18, 2024 | 6.020 | 6.050 | 6.020 | 6.040 | 35,955 | +0.00(+0.00%) |
Apr 17, 2024 | 6.050 | 6.070 | 6.040 | 6.040 | 28,835 | -0.01(-0.17%) |
Apr 16, 2024 | 6.050 | 6.080 | 6.050 | 6.050 | 37,677 | -0.03(-0.49%) |
Apr 15, 2024 | 6.070 | 6.080 | 6.000 | 6.080 | 56,494 | +0.01(+0.16%) |
Apr 12, 2024 | 6.100 | 6.100 | 6.070 | 6.070 | 24,090 | +0.00(+0.00%) |
Apr 11, 2024 | 6.060 | 6.100 | 6.060 | 6.070 | 32,410 | +0.01(+0.17%) |
Apr 10, 2024 | 6.060 | 6.085 | 6.060 | 6.060 | 48,067 | -0.03(-0.49%) |
Apr 09, 2024 | 6.080 | 6.110 | 6.050 | 6.090 | 63,422 | +0.04(+0.66%) |
Apr 08, 2024 | 6.060 | 6.100 | 6.050 | 6.050 | 33,620 | +0.00(+0.00%) |
Apr 05, 2024 | 6.060 | 6.100 | 6.050 | 6.050 | 58,759 | -0.02(-0.33%) |
Apr 04, 2024 | 6.100 | 6.120 | 6.060 | 6.070 | 98,581 | +0.01(+0.17%) |
Apr 03, 2024 | 6.100 | 6.210 | 6.060 | 6.060 | 134,944 | +0.00(+0.00%) |
Apr 02, 2024 | 6.070 | 6.120 | 6.050 | 6.060 | 140,499 | +0.00(+0.00%) |
Apr 01, 2024 | 6.120 | 6.150 | 6.050 | 6.060 | 985,409 | +1.52(+33.48%) |
Mar 28, 2024 | 4.490 | 4.755 | 4.490 | 4.540 | 21,086 | +0.14(+3.18%) |
Mar 27, 2024 | 4.600 | 4.400 | 4.400 | 3,484 | +0.12(+2.80%) | |
Mar 26, 2024 | 4.570 | 4.570 | 4.280 | 4.280 | 10,120 | -0.21(-4.68%) |
Mar 25, 2024 | 4.490 | 4.588 | 4.428 | 4.490 | 3,799 | +0.10(+2.28%) |
Mar 22, 2024 | 4.630 | 4.630 | 4.300 | 4.390 | 9,119 | -0.17(-3.73%) |
Mar 21, 2024 | 4.500 | 4.780 | 4.500 | 4.560 | 16,851 | +0.11(+2.47%) |
Mar 20, 2024 | 4.300 | 4.520 | 4.300 | 4.450 | 8,247 | +0.04(+0.91%) |
Mar 19, 2024 | 4.420 | 4.770 | 4.305 | 4.410 | 6,036 | +0.09(+2.08%) |
Mar 18, 2024 | 4.330 | 4.370 | 4.240 | 4.320 | 8,538 | +0.17(+4.10%) |
Mar 15, 2024 | 4.260 | 4.350 | 4.110 | 4.150 | 11,930 | -0.21(-4.82%) |
Mar 14, 2024 | 4.570 | 4.595 | 4.200 | 4.360 | 9,865 | -0.28(-6.03%) |
Mar 13, 2024 | 5.390 | 5.390 | 4.580 | 4.640 | 31,595 | -0.83(-15.17%) |
Mar 12, 2024 | 5.370 | 5.693 | 5.210 | 5.470 | 17,538 | +0.15(+2.82%) |
Mar 11, 2024 | 5.400 | 5.663 | 5.280 | 5.320 | 9,170 | -0.19(-3.45%) |
Mar 08, 2024 | 5.600 | 5.736 | 5.320 | 5.510 | 26,396 | +0.16(+2.99%) |
Mar 07, 2024 | 5.520 | 5.660 | 5.250 | 5.350 | 29,787 | -0.08(-1.47%) |
Mar 06, 2024 | 4.560 | 5.710 | 4.250 | 5.430 | 76,897 | +0.83(+18.04%) |
Mar 05, 2024 | 4.400 | 4.690 | 4.350 | 4.600 | 7,927 | +0.13(+2.91%) |
Mar 04, 2024 | 4.430 | 4.510 | 4.269 | 4.470 | 6,297 | -0.03(-0.67%) |
Mar 01, 2024 | 4.460 | 4.620 | 4.290 | 4.500 | 19,780 | +0.05(+1.12%) |
Feb 29, 2024 | 4.350 | 4.600 | 4.340 | 4.450 | 3,520 | +0.11(+2.53%) |
Feb 28, 2024 | 4.030 | 4.350 | 4.030 | 4.340 | 7,228 | +0.23(+5.60%) |
Feb 27, 2024 | 3.940 | 4.370 | 3.940 | 4.110 | 10,295 | +0.17(+4.31%) |
Feb 26, 2024 | 3.980 | 4.150 | 3.910 | 3.940 | 3,765 | +0.03(+0.77%) |
Feb 23, 2024 | 4.000 | 4.181 | 3.900 | 3.910 | 9,937 | -0.20(-4.87%) |
Feb 22, 2024 | 4.050 | 4.150 | 4.000 | 4.110 | 47,411 | +0.06(+1.48%) |
Feb 21, 2024 | 4.000 | 4.180 | 4.000 | 4.050 | 11,161 | -0.04(-0.98%) |
Feb 20, 2024 | 4.200 | 4.200 | 4.010 | 4.090 | 5,354 | -0.17(-3.99%) |
Feb 16, 2024 | 4.130 | 4.280 | 4.100 | 4.260 | 16,850 | +0.03(+0.71%) |
Feb 15, 2024 | 4.190 | 4.286 | 4.170 | 4.230 | 6,288 | -0.03(-0.70%) |
Feb 14, 2024 | 4.168 | 4.280 | 4.020 | 4.260 | 6,726 | +0.05(+1.19%) |
Feb 13, 2024 | 4.020 | 4.243 | 3.960 | 4.210 | 6,348 | +0.03(+0.72%) |
Feb 12, 2024 | 4.440 | 4.470 | 4.180 | 4.180 | 9,972 | -0.17(-3.91%) |
Feb 09, 2024 | 4.310 | 4.481 | 4.141 | 4.350 | 12,479 | +0.06(+1.40%) |
Feb 08, 2024 | 4.170 | 4.350 | 4.050 | 4.290 | 12,245 | +0.13(+3.12%) |
Feb 07, 2024 | 4.230 | 4.230 | 4.110 | 4.160 | 9,386 | -0.09(-2.03%) |
Feb 06, 2024 | 4.060 | 4.380 | 3.930 | 4.246 | 11,381 | +0.31(+7.77%) |
Feb 05, 2024 | 4.000 | 4.220 | 3.900 | 3.940 | 85,978 | -0.10(-2.48%) |
Feb 02, 2024 | 4.280 | 4.280 | 3.950 | 4.040 | 10,638 | -0.06(-1.46%) |
Feb 01, 2024 | 4.150 | 4.460 | 4.020 | 4.100 | 18,612 | -0.05(-1.20%) |
Jan 31, 2024 | 4.200 | 4.700 | 4.150 | 4.150 | 27,946 | -0.09(-2.12%) |
Jan 30, 2024 | 4.130 | 4.400 | 4.000 | 4.240 | 56,115 | +0.01(+0.24%) |
Jan 29, 2024 | 4.090 | 4.580 | 3.900 | 4.230 | 125,412 | +0.16(+3.93%) |
Jan 26, 2024 | 4.050 | 4.173 | 4.020 | 4.070 | 11,896 | -0.03(-0.73%) |
Jan 25, 2024 | 4.150 | 4.295 | 4.060 | 4.100 | 17,385 | -0.06(-1.44%) |
Jan 24, 2024 | 4.170 | 4.320 | 4.130 | 4.160 | 6,192 | +0.03(+0.73%) |
Jan 23, 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 9,582 | +0.00(+0.00%) |
Jan 22, 2024 | 4.180 | 4.289 | 4.130 | 4.130 | 15,438 | -0.09(-2.13%) |
Jan 19, 2024 | 4.280 | 4.290 | 4.130 | 4.220 | 5,945 | +0.04(+0.96%) |
Jan 18, 2024 | 4.280 | 4.340 | 4.180 | 4.180 | 3,985 | -0.11(-2.56%) |
Jan 17, 2024 | 4.170 | 4.400 | 4.170 | 4.290 | 9,759 | +0.01(+0.23%) |
Jan 16, 2024 | 4.230 | 4.471 | 4.210 | 4.280 | 11,814 | -0.04(-0.93%) |
Jan 12, 2024 | 4.210 | 4.479 | 4.210 | 4.320 | 12,177 | +0.11(+2.61%) |
Jan 11, 2024 | 4.300 | 4.554 | 4.190 | 4.210 | 6,813 | -0.17(-3.88%) |
Jan 10, 2024 | 4.390 | 4.471 | 4.210 | 4.380 | 10,281 | +0.01(+0.23%) |
Jan 09, 2024 | 4.490 | 4.520 | 4.370 | 4.370 | 7,012 | -0.24(-5.21%) |
Jan 08, 2024 | 4.400 | 4.732 | 4.400 | 4.610 | 6,378 | +0.19(+4.30%) |
Jan 05, 2024 | 4.680 | 4.683 | 4.350 | 4.420 | 23,876 | -0.23(-4.95%) |
Jan 04, 2024 | 4.620 | 4.700 | 4.506 | 4.650 | 14,393 | +0.09(+1.97%) |
Jan 03, 2024 | 4.560 | 4.680 | 4.367 | 4.560 | 8,660 | -0.11(-2.36%) |
Jan 02, 2024 | 4.620 | 4.840 | 4.550 | 4.670 | 15,458 | +0.04(+0.86%) |
Dec 29, 2023 | 4.470 | 4.720 | 4.442 | 4.630 | 15,531 | +0.07(+1.54%) |
Dec 28, 2023 | 4.740 | 4.750 | 4.470 | 4.560 | 31,470 | -0.16(-3.39%) |
Dec 27, 2023 | 4.810 | 4.990 | 4.650 | 4.720 | 24,963 | -0.14(-2.88%) |
Dec 26, 2023 | 4.790 | 5.060 | 4.770 | 4.860 | 14,395 | -0.03(-0.61%) |
Dec 22, 2023 | 4.800 | 5.021 | 4.697 | 4.890 | 15,658 | +0.02(+0.41%) |
Dec 21, 2023 | 4.690 | 4.970 | 4.530 | 4.870 | 37,097 | +0.35(+7.74%) |
Dec 20, 2023 | 4.260 | 4.670 | 4.235 | 4.520 | 20,482 | +0.29(+6.86%) |
Dec 19, 2023 | 4.690 | 4.910 | 4.137 | 4.230 | 81,410 | -0.53(-11.13%) |
Dec 18, 2023 | 5.280 | 5.315 | 4.760 | 4.760 | 18,789 | -0.59(-11.03%) |
Dec 15, 2023 | 5.550 | 5.584 | 5.200 | 5.350 | 15,928 | -0.06(-1.11%) |
Dec 14, 2023 | 5.440 | 5.540 | 5.250 | 5.410 | 21,839 | +0.10(+1.88%) |
Dec 13, 2023 | 4.850 | 5.310 | 4.700 | 5.310 | 15,173 | +0.58(+12.26%) |
Dec 12, 2023 | 5.280 | 5.700 | 4.710 | 4.730 | 48,291 | -0.64(-11.92%) |
Dec 11, 2023 | 5.250 | 5.690 | 5.250 | 5.370 | 12,452 | +0.09(+1.70%) |
Dec 08, 2023 | 5.370 | 5.647 | 5.280 | 5.280 | 14,485 | -0.20(-3.65%) |
Dec 07, 2023 | 5.600 | 6.030 | 5.380 | 5.480 | 24,554 | -0.11(-1.97%) |
Dec 06, 2023 | 5.490 | 5.990 | 5.410 | 5.590 | 12,243 | -0.01(-0.18%) |
Dec 05, 2023 | 5.390 | 5.830 | 5.390 | 5.600 | 14,585 | +0.08(+1.45%) |
Dec 04, 2023 | 5.850 | 6.150 | 5.220 | 5.520 | 19,370 | -0.48(-8.00%) |
Dec 01, 2023 | 6.050 | 6.190 | 5.560 | 6.000 | 11,056 | -0.13(-2.12%) |
Nov 30, 2023 | 5.920 | 6.150 | 5.920 | 6.130 | 9,222 | +0.13(+2.17%) |
Nov 29, 2023 | 5.950 | 6.090 | 5.885 | 6.000 | 11,138 | -0.01(-0.17%) |
Nov 28, 2023 | 5.770 | 6.207 | 5.770 | 6.010 | 12,046 | +0.16(+2.74%) |
Nov 27, 2023 | 5.930 | 6.140 | 5.730 | 5.850 | 13,143 | -0.21(-3.47%) |
Nov 24, 2023 | 5.290 | 6.210 | 5.190 | 6.060 | 31,703 | +0.69(+12.85%) |
Nov 22, 2023 | 5.350 | 5.450 | 5.210 | 5.370 | 6,301 | +0.19(+3.67%) |
Nov 21, 2023 | 5.350 | 5.730 | 5.110 | 5.180 | 11,575 | -0.27(-4.95%) |
Nov 20, 2023 | 5.350 | 5.690 | 5.350 | 5.450 | 5,362 | +0.03(+0.55%) |
Nov 17, 2023 | 5.550 | 5.767 | 5.240 | 5.420 | 8,099 | -0.17(-3.04%) |
Nov 16, 2023 | 5.930 | 5.930 | 5.443 | 5.590 | 8,396 | -0.33(-5.57%) |
Nov 15, 2023 | 5.370 | 6.000 | 5.270 | 5.920 | 68,991 | +0.54(+10.04%) |
Nov 14, 2023 | 5.240 | 5.500 | 4.970 | 5.380 | 19,536 | +0.27(+5.28%) |
Nov 13, 2023 | 4.940 | 5.150 | 4.850 | 5.110 | 10,643 | +0.24(+4.93%) |
Nov 10, 2023 | 4.800 | 4.960 | 4.800 | 4.870 | 5,971 | +0.07(+1.46%) |
Nov 09, 2023 | 5.160 | 5.235 | 4.663 | 4.800 | 22,710 | -0.39(-7.51%) |
Nov 08, 2023 | 5.050 | 5.410 | 4.900 | 5.190 | 48,743 | +0.32(+6.57%) |
Nov 07, 2023 | 4.750 | 5.080 | 4.500 | 4.870 | 19,251 | +0.14(+2.96%) |
Nov 06, 2023 | 4.660 | 4.790 | 4.480 | 4.730 | 8,459 | +0.08(+1.72%) |
Nov 03, 2023 | 4.310 | 4.880 | 4.310 | 4.650 | 6,530 | +0.47(+11.24%) |
Nov 02, 2023 | 4.100 | 4.440 | 4.040 | 4.180 | 11,415 | +0.18(+4.50%) |
Nov 01, 2023 | 4.060 | 4.140 | 3.980 | 4.000 | 17,234 | -0.13(-3.15%) |
Oct 31, 2023 | 4.090 | 4.300 | 4.045 | 4.130 | 10,817 | -0.03(-0.72%) |
Oct 30, 2023 | 4.120 | 4.390 | 4.070 | 4.160 | 11,925 | +0.05(+1.22%) |
Oct 27, 2023 | 4.040 | 4.370 | 4.040 | 4.110 | 4,857 | -0.11(-2.61%) |
Oct 26, 2023 | 4.240 | 4.390 | 4.040 | 4.220 | 12,013 | -0.07(-1.63%) |
Oct 25, 2023 | 4.120 | 4.460 | 4.120 | 4.290 | 3,870 | +0.07(+1.66%) |
Oct 24, 2023 | 4.070 | 4.390 | 4.050 | 4.220 | 9,294 | +0.14(+3.43%) |
Oct 23, 2023 | 4.440 | 4.580 | 4.080 | 4.080 | 26,374 | -0.43(-9.53%) |
Oct 20, 2023 | 4.450 | 4.730 | 4.220 | 4.510 | 5,414 | +0.06(+1.35%) |
Oct 19, 2023 | 4.590 | 4.720 | 4.290 | 4.450 | 37,334 | -0.15(-3.26%) |
Oct 18, 2023 | 4.510 | 4.768 | 4.510 | 4.600 | 6,780 | +0.05(+1.10%) |
Oct 17, 2023 | 4.370 | 4.750 | 4.290 | 4.550 | 17,915 | +0.18(+4.12%) |
Oct 16, 2023 | 4.420 | 4.530 | 4.360 | 4.370 | 4,812 | +0.09(+2.10%) |
Oct 13, 2023 | 4.660 | 4.760 | 4.270 | 4.280 | 8,758 | -0.36(-7.76%) |
Oct 12, 2023 | 4.790 | 4.880 | 4.530 | 4.640 | 6,654 | -0.15(-3.13%) |
Oct 11, 2023 | 4.730 | 4.810 | 4.567 | 4.790 | 7,633 | +0.06(+1.27%) |
Oct 10, 2023 | 4.750 | 4.870 | 4.610 | 4.730 | 12,505 | -0.09(-1.87%) |
Oct 09, 2023 | 4.730 | 4.880 | 4.730 | 4.820 | 12,928 | +0.07(+1.47%) |
Oct 06, 2023 | 4.690 | 4.890 | 4.550 | 4.750 | 19,696 | -0.09(-1.86%) |
Oct 05, 2023 | 4.880 | 5.090 | 4.687 | 4.840 | 15,604 | -0.09(-1.83%) |
Oct 04, 2023 | 4.770 | 5.000 | 4.622 | 4.930 | 24,767 | +0.16(+3.35%) |
Oct 03, 2023 | 4.890 | 5.260 | 4.650 | 4.770 | 26,335 | -0.23(-4.60%) |
Oct 02, 2023 | 5.050 | 5.050 | 4.700 | 5.000 | 5,689 | -0.08(-1.57%) |
Sep 29, 2023 | 4.490 | 5.130 | 4.480 | 5.080 | 13,124 | +0.72(+16.51%) |
Sep 28, 2023 | 4.380 | 4.490 | 4.240 | 4.360 | 4,041 | -0.05(-1.13%) |
Sep 27, 2023 | 4.180 | 4.490 | 4.180 | 4.410 | 29,809 | +0.26(+6.27%) |
Sep 26, 2023 | 4.150 | 4.310 | 4.110 | 4.150 | 7,885 | -0.05(-1.19%) |
Sep 25, 2023 | 3.930 | 4.310 | 4.150 | 4.200 | 12,504 | +0.15(+3.70%) |
Sep 22, 2023 | 4.310 | 4.340 | 3.860 | 4.050 | 59,803 | -0.08(-1.94%) |
Sep 21, 2023 | 4.500 | 4.675 | 4.090 | 4.130 | 43,839 | -0.38(-8.43%) |
Sep 20, 2023 | 4.500 | 4.690 | 4.500 | 4.510 | 19,602 | +0.07(+1.58%) |
Sep 19, 2023 | 4.710 | 4.759 | 4.350 | 4.440 | 38,904 | -0.30(-6.33%) |
Sep 18, 2023 | 5.100 | 5.160 | 4.700 | 4.740 | 45,444 | -0.36(-7.06%) |
Sep 15, 2023 | 5.850 | 6.191 | 5.000 | 5.100 | 91,134 | -0.86(-14.43%) |
Sep 14, 2023 | 5.920 | 6.060 | 5.660 | 5.960 | 23,703 | +0.06(+1.02%) |
Sep 13, 2023 | 6.090 | 6.175 | 5.760 | 5.900 | 31,797 | -0.15(-2.48%) |
Sep 12, 2023 | 5.990 | 6.430 | 5.990 | 6.050 | 40,215 | -0.05(-0.82%) |
Sep 11, 2023 | 6.260 | 6.385 | 6.000 | 6.100 | 28,888 | -0.19(-3.02%) |
Sep 08, 2023 | 6.320 | 6.450 | 6.160 | 6.290 | 15,951 | -0.07(-1.10%) |
Sep 07, 2023 | 6.140 | 6.420 | 6.100 | 6.360 | 36,120 | +0.06(+0.95%) |
Sep 06, 2023 | 6.400 | 6.420 | 6.100 | 6.300 | 44,690 | -0.13(-2.02%) |
Sep 05, 2023 | 6.250 | 6.510 | 6.141 | 6.430 | 17,403 | +0.08(+1.26%) |
Sep 01, 2023 | 6.430 | 6.620 | 5.900 | 6.350 | 27,573 | -0.01(-0.16%) |
Aug 31, 2023 | 6.270 | 6.460 | 6.120 | 6.360 | 35,482 | +0.03(+0.47%) |
Aug 30, 2023 | 6.030 | 6.400 | 6.010 | 6.330 | 13,461 | +0.23(+3.77%) |
Aug 29, 2023 | 5.880 | 6.110 | 5.550 | 6.100 | 16,028 | +0.27(+4.63%) |
Aug 28, 2023 | 5.840 | 5.880 | 5.615 | 5.830 | 8,231 | +0.03(+0.52%) |
Aug 25, 2023 | 5.780 | 5.850 | 5.530 | 5.800 | 34,251 | +0.04(+0.69%) |
Aug 24, 2023 | 5.150 | 5.820 | 5.150 | 5.760 | 43,807 | +0.64(+12.50%) |
Aug 23, 2023 | 4.920 | 5.160 | 4.750 | 5.120 | 30,388 | +0.24(+4.92%) |
Aug 22, 2023 | 5.140 | 5.259 | 4.810 | 4.880 | 39,882 | -0.24(-4.69%) |
Aug 21, 2023 | 5.250 | 5.560 | 5.070 | 5.120 | 11,049 | -0.18(-3.40%) |
Aug 18, 2023 | 5.110 | 5.500 | 5.110 | 5.300 | 31,639 | +0.18(+3.52%) |
Aug 17, 2023 | 5.600 | 5.630 | 5.030 | 5.120 | 25,942 | -0.48(-8.57%) |
Aug 16, 2023 | 6.000 | 6.390 | 5.580 | 5.600 | 48,926 | -0.39(-6.51%) |
Aug 15, 2023 | 6.030 | 6.100 | 5.780 | 5.990 | 41,591 | -0.01(-0.17%) |
Aug 14, 2023 | 5.290 | 6.000 | 5.290 | 6.000 | 45,832 | +0.57(+10.50%) |
Aug 11, 2023 | 5.880 | 5.930 | 5.300 | 5.430 | 70,789 | -0.48(-8.12%) |
Aug 10, 2023 | 6.350 | 6.570 | 5.875 | 5.910 | 74,029 | -0.50(-7.80%) |
Aug 09, 2023 | 7.880 | 7.880 | 6.400 | 6.410 | 95,163 | -1.00(-13.50%) |
Aug 08, 2023 | 7.660 | 7.680 | 7.169 | 7.410 | 40,633 | -0.37(-4.76%) |
Aug 07, 2023 | 7.760 | 7.880 | 7.358 | 7.780 | 27,863 | -0.04(-0.51%) |
Aug 04, 2023 | 7.290 | 7.880 | 7.210 | 7.820 | 22,674 | +0.52(+7.12%) |
Aug 03, 2023 | 8.010 | 8.010 | 7.200 | 7.300 | 46,118 | -0.81(-9.99%) |
Aug 02, 2023 | 8.820 | 8.860 | 7.920 | 8.110 | 51,346 | -0.89(-9.89%) |
Aug 01, 2023 | 8.330 | 9.000 | 8.080 | 9.000 | 64,003 | +0.73(+8.83%) |
Jul 31, 2023 | 8.650 | 9.400 | 8.270 | 8.270 | 95,479 | -0.34(-3.95%) |
Jul 28, 2023 | 7.600 | 8.750 | 7.530 | 8.610 | 93,771 | +1.15(+15.42%) |
Jul 27, 2023 | 8.140 | 8.200 | 7.350 | 7.460 | 51,664 | -0.74(-9.02%) |
Jul 26, 2023 | 7.370 | 8.230 | 7.130 | 8.200 | 98,410 | +0.76(+10.22%) |
Jul 25, 2023 | 7.910 | 8.000 | 7.360 | 7.440 | 44,395 | -0.49(-6.18%) |
Jul 24, 2023 | 7.880 | 8.280 | 7.441 | 7.930 | 95,314 | +0.07(+0.89%) |
Jul 21, 2023 | 7.680 | 8.000 | 7.010 | 7.860 | 107,249 | +0.24(+3.15%) |
Jul 20, 2023 | 7.770 | 7.810 | 7.510 | 7.620 | 45,244 | -0.19(-2.43%) |
Jul 19, 2023 | 7.120 | 7.840 | 7.035 | 7.810 | 77,231 | +0.74(+10.47%) |
Jul 18, 2023 | 6.910 | 7.200 | 6.515 | 7.070 | 64,278 | +0.02(+0.28%) |
Jul 17, 2023 | 6.910 | 7.070 | 6.725 | 7.050 | 43,099 | +0.18(+2.62%) |
Jul 14, 2023 | 8.110 | 8.110 | 6.740 | 6.870 | 109,952 | -1.28(-15.71%) |
Jul 13, 2023 | 7.250 | 9.440 | 7.230 | 8.150 | 547,326 | +0.95(+13.19%) |
Jul 12, 2023 | 6.140 | 7.280 | 6.140 | 7.200 | 203,006 | +0.99(+15.94%) |
Jul 11, 2023 | 5.910 | 6.400 | 5.910 | 6.210 | 78,596 | +0.22(+3.67%) |
Jul 10, 2023 | 5.920 | 6.120 | 5.521 | 5.990 | 108,884 | -0.07(-1.16%) |
Jul 07, 2023 | 5.310 | 6.080 | 5.310 | 6.060 | 122,224 | +0.74(+13.91%) |
Jul 06, 2023 | 5.090 | 5.480 | 5.050 | 5.320 | 93,571 | +0.15(+2.90%) |
Jul 05, 2023 | 5.010 | 5.180 | 4.860 | 5.170 | 188,429 | +0.36(+7.48%) |
Jul 03, 2023 | 4.940 | 5.000 | 4.551 | 4.810 | 76,667 | -0.13(-2.63%) |
Jun 30, 2023 | 4.410 | 5.430 | 4.310 | 4.940 | 412,896 | +0.44(+9.78%) |
Jun 29, 2023 | 5.000 | 5.647 | 4.375 | 4.500 | 228,036 | -0.38(-7.83%) |
Jun 28, 2023 | 5.697 | 5.697 | 4.503 | 4.883 | 841,499 | +0.43(+9.72%) |
Jun 27, 2023 | 4.500 | 5.180 | 4.253 | 4.450 | 75,074 | -0.21(-4.61%) |
Jun 26, 2023 | 5.500 | 5.750 | 4.312 | 4.665 | 181,938 | -0.91(-16.32%) |
Jun 23, 2023 | 5.905 | 6.000 | 5.503 | 5.575 | 564,312 | -0.33(-5.59%) |
Jun 22, 2023 | 5.718 | 6.025 | 5.207 | 5.905 | 98,718 | +0.04(+0.77%) |
Jun 21, 2023 | 5.750 | 6.250 | 5.625 | 5.860 | 42,367 | -0.20(-3.34%) |
Jun 20, 2023 | 7.003 | 7.003 | 5.770 | 6.062 | 75,198 | -0.50(-7.62%) |
Jun 16, 2023 | 6.893 | 6.942 | 6.380 | 6.562 | 43,806 | +0.12(+1.94%) |
Jun 15, 2023 | 6.910 | 7.013 | 6.402 | 6.438 | 35,695 | -0.31(-4.63%) |
Jun 14, 2023 | 6.865 | 7.367 | 6.500 | 6.750 | 84,394 | -0.04(-0.59%) |
Jun 13, 2023 | 7.000 | 7.000 | 6.135 | 6.790 | 100,064 | +0.34(+5.23%) |
Jun 12, 2023 | 6.737 | 6.737 | 6.250 | 6.452 | 82,003 | -0.23(-3.44%) |
Jun 09, 2023 | 6.715 | 6.755 | 6.375 | 6.683 | 85,604 | -0.07(-1.00%) |
Jun 08, 2023 | 7.355 | 7.750 | 6.643 | 6.750 | 40,638 | -0.33(-4.59%) |
Jun 07, 2023 | 7.442 | 7.750 | 7.000 | 7.075 | 38,084 | -0.13(-1.77%) |
Jun 06, 2023 | 7.008 | 7.737 | 6.277 | 7.202 | 112,732 | +0.19(+2.78%) |
Jun 05, 2023 | 8.162 | 8.217 | 7.005 | 7.008 | 37,134 | -0.75(-9.61%) |
Jun 02, 2023 | 8.005 | 8.250 | 7.375 | 7.753 | 23,076 | +0.13(+1.67%) |