Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.060 | 9.629 | 8.040 | 8.730 | 6,978,376 | +0.02(+0.23%) |
May 30, 2024 | 9.030 | 9.280 | 8.275 | 8.710 | 4,465,439 | -0.16(-1.80%) |
May 29, 2024 | 8.800 | 9.240 | 8.500 | 8.870 | 7,027,458 | -0.61(-6.43%) |
May 28, 2024 | 8.810 | 9.590 | 8.110 | 9.480 | 18,031,276 | +1.70(+21.85%) |
May 24, 2024 | 6.860 | 7.790 | 6.680 | 7.780 | 5,366,478 | +1.11(+16.64%) |
May 23, 2024 | 7.530 | 7.570 | 6.630 | 6.670 | 4,097,019 | -0.66(-9.00%) |
May 22, 2024 | 7.400 | 7.850 | 7.113 | 7.330 | 4,748,416 | -0.07(-0.95%) |
May 21, 2024 | 7.140 | 7.530 | 6.830 | 7.400 | 3,398,338 | +0.15(+2.07%) |
May 20, 2024 | 6.370 | 7.635 | 6.370 | 7.250 | 7,369,727 | +0.94(+14.90%) |
May 17, 2024 | 6.270 | 6.950 | 6.050 | 6.310 | 4,948,369 | +0.22(+3.61%) |
May 16, 2024 | 7.230 | 7.249 | 5.860 | 6.090 | 7,250,685 | -0.92(-13.12%) |
May 15, 2024 | 7.680 | 7.810 | 6.870 | 7.010 | 3,979,298 | -0.34(-4.63%) |
May 14, 2024 | 6.440 | 7.590 | 6.440 | 7.350 | 10,025,848 | +0.97(+15.20%) |
May 13, 2024 | 6.460 | 6.955 | 6.030 | 6.380 | 6,367,278 | +0.10(+1.59%) |
May 10, 2024 | 5.910 | 6.780 | 5.825 | 6.280 | 7,501,159 | +0.42(+7.17%) |
May 09, 2024 | 5.840 | 5.980 | 5.580 | 5.860 | 2,243,754 | +0.01(+0.17%) |
May 08, 2024 | 5.580 | 5.860 | 5.500 | 5.850 | 1,405,959 | +0.19(+3.36%) |
May 07, 2024 | 5.840 | 5.990 | 5.540 | 5.660 | 2,010,317 | -0.17(-2.92%) |
May 06, 2024 | 6.330 | 6.350 | 5.830 | 5.830 | 2,223,843 | -0.33(-5.36%) |
May 03, 2024 | 6.130 | 6.300 | 5.880 | 6.160 | 2,194,776 | +0.13(+2.16%) |
May 02, 2024 | 5.820 | 6.110 | 5.750 | 6.030 | 2,125,522 | +0.30(+5.24%) |
May 01, 2024 | 5.750 | 5.950 | 5.580 | 5.730 | 1,908,221 | -0.07(-1.21%) |
Apr 30, 2024 | 6.050 | 6.235 | 5.715 | 5.800 | 2,524,246 | -0.28(-4.61%) |
Apr 29, 2024 | 6.030 | 6.220 | 5.880 | 6.080 | 2,299,229 | +0.02(+0.33%) |
Apr 26, 2024 | 5.860 | 6.365 | 5.830 | 6.060 | 3,685,137 | +0.17(+2.89%) |
Apr 25, 2024 | 5.300 | 5.890 | 5.300 | 5.890 | 2,524,316 | +0.39(+7.09%) |
Apr 24, 2024 | 5.580 | 5.630 | 5.280 | 5.500 | 2,906,007 | +0.02(+0.36%) |
Apr 23, 2024 | 4.960 | 5.550 | 4.900 | 5.480 | 3,945,116 | +0.55(+11.16%) |
Apr 22, 2024 | 4.860 | 5.030 | 4.610 | 4.930 | 2,325,135 | +0.08(+1.65%) |
Apr 19, 2024 | 4.860 | 5.090 | 4.780 | 4.850 | 2,203,593 | -0.04(-0.82%) |
Apr 18, 2024 | 5.040 | 5.110 | 4.840 | 4.890 | 1,832,937 | -0.04(-0.81%) |
Apr 17, 2024 | 5.100 | 5.250 | 4.920 | 4.930 | 1,929,005 | -0.04(-0.80%) |
Apr 16, 2024 | 4.700 | 5.090 | 4.690 | 4.970 | 2,863,089 | +0.12(+2.47%) |
Apr 15, 2024 | 5.310 | 5.430 | 4.790 | 4.850 | 4,081,802 | -0.42(-7.97%) |
Apr 12, 2024 | 5.260 | 5.730 | 5.210 | 5.270 | 2,872,697 | -0.05(-0.94%) |
Apr 11, 2024 | 5.530 | 5.640 | 5.140 | 5.320 | 3,073,270 | -0.10(-1.85%) |
Apr 10, 2024 | 5.360 | 5.550 | 5.170 | 5.420 | 3,476,218 | -0.19(-3.39%) |
Apr 09, 2024 | 5.840 | 5.912 | 5.490 | 5.610 | 3,994,928 | -0.33(-5.56%) |
Apr 08, 2024 | 6.250 | 6.800 | 5.650 | 5.940 | 6,859,788 | -0.16(-2.62%) |
Apr 05, 2024 | 6.380 | 6.635 | 5.990 | 6.100 | 5,538,444 | -0.06(-0.97%) |
Apr 04, 2024 | 6.290 | 7.370 | 6.040 | 6.160 | 12,293,651 | -0.28(-4.35%) |
Apr 03, 2024 | 5.660 | 6.440 | 5.310 | 6.440 | 7,060,054 | +0.72(+12.59%) |
Apr 02, 2024 | 5.060 | 5.810 | 4.910 | 5.720 | 6,463,594 | +0.48(+9.16%) |
Apr 01, 2024 | 5.810 | 6.440 | 5.150 | 5.240 | 10,849,669 | -0.07(-1.32%) |
Mar 28, 2024 | 5.760 | 5.270 | 5.260 | 5.310 | 10,440,723 | -0.44(-7.65%) |
Mar 27, 2024 | 4.530 | 5.790 | 4.430 | 5.750 | 16,560,532 | +1.59(+38.22%) |
Mar 26, 2024 | 4.040 | 4.380 | 3.790 | 4.160 | 6,091,085 | +0.09(+2.21%) |
Mar 25, 2024 | 4.310 | 4.580 | 4.040 | 4.070 | 6,399,391 | -0.18(-4.24%) |
Mar 22, 2024 | 4.600 | 4.620 | 4.170 | 4.250 | 6,255,028 | -0.32(-7.00%) |
Mar 21, 2024 | 5.000 | 5.405 | 4.510 | 4.570 | 10,145,834 | -0.31(-6.35%) |
Mar 20, 2024 | 6.490 | 6.490 | 4.660 | 4.880 | 18,177,948 | -1.70(-25.84%) |
Mar 19, 2024 | 8.730 | 8.740 | 6.350 | 6.580 | 15,081,359 | -3.52(-34.85%) |
Mar 18, 2024 | 8.680 | 11.21 | 8.670 | 10.10 | 19,597,974 | +2.25(+28.66%) |
Mar 15, 2024 | 6.340 | 8.160 | 6.100 | 7.850 | 8,760,423 | +0.61(+8.43%) |
Mar 14, 2024 | 7.700 | 7.710 | 5.300 | 7.240 | 9,192,562 | +0.16(+2.26%) |
Mar 13, 2024 | 6.670 | 7.280 | 6.426 | 7.080 | 8,070,889 | +0.81(+12.92%) |
Mar 12, 2024 | 5.530 | 6.345 | 5.510 | 6.270 | 4,322,773 | +0.79(+14.42%) |
Mar 11, 2024 | 6.100 | 6.535 | 5.300 | 5.480 | 8,674,316 | -0.01(-0.18%) |
Mar 08, 2024 | 4.680 | 5.730 | 4.650 | 5.490 | 7,386,005 | +1.03(+23.09%) |
Mar 07, 2024 | 4.280 | 4.500 | 4.200 | 4.460 | 2,221,864 | +0.24(+5.69%) |
Mar 06, 2024 | 4.890 | 4.890 | 4.175 | 4.220 | 4,801,160 | -0.26(-5.80%) |
Mar 05, 2024 | 4.150 | 4.670 | 3.900 | 4.480 | 7,103,672 | +0.58(+14.87%) |
Mar 04, 2024 | 4.100 | 4.240 | 3.550 | 3.900 | 5,952,864 | +0.45(+13.04%) |
Mar 01, 2024 | 3.120 | 3.525 | 2.960 | 3.450 | 2,219,787 | +0.35(+11.29%) |
Feb 29, 2024 | 3.260 | 3.320 | 3.050 | 3.100 | 2,281,783 | -0.10(-3.13%) |
Feb 28, 2024 | 3.090 | 3.220 | 2.960 | 3.200 | 2,023,112 | +0.08(+2.56%) |
Feb 27, 2024 | 2.770 | 3.145 | 2.740 | 3.120 | 2,663,210 | +0.39(+14.29%) |
Feb 26, 2024 | 2.610 | 2.730 | 2.560 | 2.730 | 1,065,641 | +0.13(+5.00%) |
Feb 23, 2024 | 2.540 | 2.700 | 2.490 | 2.600 | 950,589 | +0.07(+2.77%) |
Feb 22, 2024 | 2.670 | 2.680 | 2.470 | 2.530 | 1,286,502 | -0.09(-3.44%) |
Feb 21, 2024 | 2.650 | 2.715 | 2.570 | 2.620 | 706,204 | -0.04(-1.50%) |
Feb 20, 2024 | 2.750 | 2.855 | 2.600 | 2.660 | 1,598,013 | -0.03(-1.12%) |
Feb 16, 2024 | 2.860 | 2.860 | 2.650 | 2.690 | 1,841,601 | -0.16(-5.61%) |
Feb 15, 2024 | 2.830 | 2.900 | 2.745 | 2.850 | 1,317,747 | +0.05(+1.79%) |
Feb 14, 2024 | 2.680 | 2.840 | 2.581 | 2.800 | 1,069,668 | +0.21(+8.11%) |
Feb 13, 2024 | 2.860 | 2.870 | 2.551 | 2.590 | 1,530,796 | -0.27(-9.44%) |
Feb 12, 2024 | 2.680 | 2.880 | 2.620 | 2.860 | 1,740,374 | +0.16(+5.93%) |
Feb 09, 2024 | 2.710 | 2.800 | 2.630 | 2.700 | 1,265,040 | -0.02(-0.74%) |
Feb 08, 2024 | 2.670 | 2.880 | 2.620 | 2.720 | 1,417,565 | -0.01(-0.37%) |
Feb 07, 2024 | 2.840 | 2.860 | 2.455 | 2.730 | 2,454,488 | -0.12(-4.21%) |
Feb 06, 2024 | 2.940 | 3.025 | 2.850 | 2.850 | 1,380,333 | -0.10(-3.39%) |
Feb 05, 2024 | 3.110 | 3.130 | 2.890 | 2.950 | 1,411,069 | -0.20(-6.35%) |
Feb 02, 2024 | 3.020 | 3.190 | 2.978 | 3.150 | 1,430,557 | +0.07(+2.27%) |
Feb 01, 2024 | 3.050 | 3.140 | 2.809 | 3.080 | 1,861,010 | +0.19(+6.57%) |
Jan 31, 2024 | 2.920 | 3.220 | 2.860 | 2.890 | 2,780,173 | -0.04(-1.37%) |
Jan 30, 2024 | 2.950 | 3.065 | 2.830 | 2.930 | 1,832,664 | -0.05(-1.68%) |
Jan 29, 2024 | 2.820 | 3.000 | 2.680 | 2.980 | 2,910,487 | +0.23(+8.36%) |
Jan 26, 2024 | 2.560 | 2.780 | 2.520 | 2.750 | 2,931,460 | +0.23(+9.13%) |
Jan 25, 2024 | 2.390 | 2.530 | 2.390 | 2.520 | 1,684,305 | +0.25(+11.01%) |
Jan 24, 2024 | 2.500 | 2.510 | 2.250 | 2.270 | 1,876,736 | -0.07(-2.99%) |
Jan 23, 2024 | 2.230 | 2.390 | 2.230 | 2.340 | 1,898,606 | +0.16(+7.34%) |
Jan 22, 2024 | 2.030 | 2.190 | 2.010 | 2.180 | 1,686,200 | +0.19(+9.55%) |
Jan 19, 2024 | 1.990 | 2.020 | 1.920 | 1.990 | 1,907,461 | +0.07(+3.65%) |
Jan 18, 2024 | 2.070 | 2.070 | 1.880 | 1.920 | 2,863,358 | -0.12(-5.88%) |
Jan 17, 2024 | 2.170 | 2.170 | 2.010 | 2.040 | 1,331,276 | -0.13(-5.99%) |
Jan 16, 2024 | 2.350 | 2.365 | 2.110 | 2.170 | 2,122,090 | -0.18(-7.66%) |
Jan 12, 2024 | 2.400 | 2.500 | 2.340 | 2.350 | 1,973,675 | +0.01(+0.43%) |
Jan 11, 2024 | 2.560 | 2.600 | 2.330 | 2.340 | 2,510,200 | -0.19(-7.51%) |
Jan 10, 2024 | 2.460 | 2.630 | 2.440 | 2.530 | 2,520,854 | +0.06(+2.43%) |
Jan 09, 2024 | 2.510 | 2.550 | 2.385 | 2.470 | 2,483,810 | -0.11(-4.26%) |
Jan 08, 2024 | 2.670 | 2.670 | 2.480 | 2.580 | 2,341,709 | -0.04(-1.53%) |
Jan 05, 2024 | 2.850 | 2.890 | 2.585 | 2.620 | 2,307,812 | -0.24(-8.39%) |
Jan 04, 2024 | 2.900 | 2.940 | 2.785 | 2.860 | 1,644,299 | -0.02(-0.69%) |
Jan 03, 2024 | 3.040 | 3.070 | 2.870 | 2.880 | 2,453,830 | -0.26(-8.28%) |
Jan 02, 2024 | 3.240 | 3.420 | 3.140 | 3.140 | 1,423,444 | -0.15(-4.56%) |
Dec 29, 2023 | 3.340 | 3.350 | 3.200 | 3.290 | 1,771,490 | -0.07(-2.08%) |
Dec 28, 2023 | 3.430 | 3.431 | 3.270 | 3.360 | 1,653,699 | -0.04(-1.18%) |
Dec 27, 2023 | 3.390 | 3.500 | 3.355 | 3.400 | 1,204,141 | +0.03(+0.89%) |
Dec 26, 2023 | 3.280 | 3.445 | 3.260 | 3.370 | 1,401,624 | +0.09(+2.74%) |
Dec 22, 2023 | 3.300 | 3.450 | 3.270 | 3.280 | 1,353,576 | +0.00(+0.00%) |
Dec 21, 2023 | 3.370 | 3.450 | 3.180 | 3.280 | 1,552,006 | -0.01(-0.30%) |
Dec 20, 2023 | 3.590 | 3.600 | 3.280 | 3.290 | 1,664,681 | -0.31(-8.61%) |
Dec 19, 2023 | 3.410 | 3.665 | 3.410 | 3.600 | 1,624,713 | +0.20(+5.88%) |
Dec 18, 2023 | 3.560 | 3.650 | 3.370 | 3.400 | 1,805,096 | -0.14(-3.95%) |
Dec 15, 2023 | 3.690 | 3.760 | 3.500 | 3.540 | 2,010,271 | +0.06(+1.72%) |
Dec 14, 2023 | 3.380 | 3.740 | 3.375 | 3.480 | 3,138,525 | +0.29(+9.09%) |
Dec 13, 2023 | 2.880 | 3.190 | 2.840 | 3.190 | 1,642,466 | +0.35(+12.32%) |
Dec 12, 2023 | 3.120 | 3.150 | 2.810 | 2.840 | 2,221,357 | -0.25(-8.09%) |
Dec 11, 2023 | 3.240 | 3.240 | 3.065 | 3.090 | 1,159,696 | -0.14(-4.33%) |
Dec 08, 2023 | 3.170 | 3.480 | 3.130 | 3.230 | 1,946,975 | +0.09(+2.87%) |
Dec 07, 2023 | 3.150 | 3.150 | 2.975 | 3.140 | 1,195,605 | +0.03(+0.96%) |
Dec 06, 2023 | 3.140 | 3.290 | 3.095 | 3.110 | 1,952,038 | +0.03(+0.97%) |
Dec 05, 2023 | 3.200 | 3.219 | 3.020 | 3.080 | 1,271,580 | -0.07(-2.22%) |
Dec 04, 2023 | 3.070 | 3.210 | 3.055 | 3.150 | 1,870,653 | +0.11(+3.62%) |
Dec 01, 2023 | 2.780 | 3.170 | 2.690 | 3.040 | 1,952,685 | +0.27(+9.75%) |
Nov 30, 2023 | 2.830 | 2.840 | 2.690 | 2.770 | 1,444,233 | +0.01(+0.36%) |
Nov 29, 2023 | 2.740 | 2.840 | 2.730 | 2.760 | 1,364,304 | +0.09(+3.37%) |
Nov 28, 2023 | 2.740 | 2.760 | 2.590 | 2.670 | 1,320,956 | -0.12(-4.30%) |
Nov 27, 2023 | 2.860 | 2.930 | 2.740 | 2.790 | 1,473,987 | -0.04(-1.41%) |
Nov 24, 2023 | 2.580 | 2.870 | 2.570 | 2.830 | 1,376,760 | +0.26(+10.12%) |
Nov 22, 2023 | 2.510 | 2.600 | 2.470 | 2.570 | 1,260,027 | +0.09(+3.63%) |
Nov 21, 2023 | 2.590 | 2.590 | 2.400 | 2.480 | 1,883,695 | -0.08(-3.13%) |
Nov 20, 2023 | 2.700 | 2.710 | 2.520 | 2.560 | 2,263,207 | +0.06(+2.40%) |
Nov 17, 2023 | 2.380 | 2.510 | 2.260 | 2.500 | 2,246,824 | +0.19(+8.23%) |
Nov 16, 2023 | 2.760 | 2.790 | 2.290 | 2.310 | 3,209,808 | -0.37(-13.81%) |
Nov 15, 2023 | 2.530 | 2.795 | 2.510 | 2.680 | 3,195,452 | +0.23(+9.39%) |
Nov 14, 2023 | 2.410 | 2.470 | 2.200 | 2.450 | 3,577,063 | +0.14(+6.06%) |
Nov 13, 2023 | 2.070 | 2.310 | 2.000 | 2.310 | 3,664,233 | +0.22(+10.53%) |
Nov 10, 2023 | 2.180 | 2.180 | 1.820 | 2.090 | 4,331,423 | +0.01(+0.48%) |
Nov 09, 2023 | 2.160 | 2.180 | 1.810 | 2.080 | 7,404,311 | -1.02(-32.90%) |
Nov 08, 2023 | 3.260 | 3.260 | 3.070 | 3.100 | 2,326,086 | -0.11(-3.43%) |
Nov 07, 2023 | 3.270 | 3.310 | 3.140 | 3.210 | 1,228,991 | -0.05(-1.53%) |
Nov 06, 2023 | 3.530 | 3.540 | 3.080 | 3.260 | 2,333,992 | -0.19(-5.51%) |
Nov 03, 2023 | 3.600 | 3.650 | 3.370 | 3.450 | 2,035,631 | -0.03(-0.86%) |
Nov 02, 2023 | 3.220 | 3.490 | 3.220 | 3.480 | 1,703,071 | +0.37(+11.90%) |
Nov 01, 2023 | 3.350 | 3.360 | 3.010 | 3.110 | 2,492,145 | -0.27(-7.99%) |
Oct 31, 2023 | 3.080 | 3.470 | 3.060 | 3.380 | 2,417,434 | +0.31(+10.10%) |
Oct 30, 2023 | 3.270 | 3.350 | 3.070 | 3.070 | 1,318,354 | -0.13(-4.06%) |
Oct 27, 2023 | 3.540 | 3.550 | 3.185 | 3.200 | 1,951,655 | -0.34(-9.60%) |
Oct 26, 2023 | 3.530 | 3.630 | 3.435 | 3.540 | 1,461,645 | +0.04(+1.14%) |
Oct 25, 2023 | 3.670 | 3.700 | 3.490 | 3.500 | 1,617,857 | -0.17(-4.63%) |
Oct 24, 2023 | 3.500 | 3.875 | 3.500 | 3.670 | 2,962,929 | +0.22(+6.38%) |
Oct 23, 2023 | 3.750 | 3.830 | 3.425 | 3.450 | 2,692,559 | -0.35(-9.21%) |
Oct 20, 2023 | 4.470 | 4.470 | 3.790 | 3.800 | 5,711,322 | -0.66(-14.80%) |
Oct 19, 2023 | 5.070 | 5.160 | 4.380 | 4.460 | 4,459,284 | -0.58(-11.51%) |
Oct 18, 2023 | 5.560 | 5.560 | 5.000 | 5.040 | 1,762,455 | -0.57(-10.16%) |
Oct 17, 2023 | 5.830 | 5.860 | 5.540 | 5.610 | 1,462,454 | -0.27(-4.59%) |
Oct 16, 2023 | 5.800 | 5.908 | 5.670 | 5.880 | 1,175,598 | +0.10(+1.73%) |
Oct 13, 2023 | 5.540 | 5.860 | 5.480 | 5.780 | 1,934,056 | +0.30(+5.47%) |
Oct 12, 2023 | 5.750 | 5.760 | 5.350 | 5.480 | 1,161,314 | -0.26(-4.53%) |
Oct 11, 2023 | 5.800 | 5.820 | 5.480 | 5.740 | 1,223,096 | +0.03(+0.53%) |
Oct 10, 2023 | 5.430 | 5.790 | 5.410 | 5.710 | 2,523,015 | +0.29(+5.35%) |
Oct 09, 2023 | 5.690 | 5.740 | 5.300 | 5.420 | 3,241,534 | -0.33(-5.74%) |
Oct 06, 2023 | 4.960 | 5.840 | 4.905 | 5.750 | 14,033,218 | +1.07(+22.86%) |
Oct 05, 2023 | 4.650 | 4.725 | 4.555 | 4.680 | 1,121,625 | +0.00(+0.00%) |
Oct 04, 2023 | 4.960 | 5.000 | 4.650 | 4.680 | 1,320,766 | -0.28(-5.65%) |
Oct 03, 2023 | 4.480 | 5.020 | 4.470 | 4.960 | 2,157,877 | +0.45(+9.98%) |
Oct 02, 2023 | 4.900 | 4.900 | 4.480 | 4.510 | 1,572,933 | -0.39(-7.96%) |
Sep 29, 2023 | 5.100 | 5.170 | 4.880 | 4.900 | 983,907 | -0.16(-3.16%) |
Sep 28, 2023 | 5.140 | 5.150 | 5.005 | 5.060 | 711,960 | -0.08(-1.56%) |
Sep 27, 2023 | 5.120 | 5.330 | 5.102 | 5.140 | 946,377 | +0.07(+1.38%) |
Sep 26, 2023 | 5.090 | 5.325 | 5.060 | 5.070 | 912,092 | -0.10(-1.93%) |
Sep 25, 2023 | 5.240 | 5.185 | 5.030 | 5.170 | 1,736,369 | -0.07(-1.34%) |
Sep 22, 2023 | 5.330 | 5.390 | 5.220 | 5.240 | 1,048,962 | -0.07(-1.32%) |
Sep 21, 2023 | 5.460 | 5.510 | 5.300 | 5.310 | 1,086,865 | -0.23(-4.15%) |
Sep 20, 2023 | 5.670 | 5.785 | 5.510 | 5.540 | 1,051,700 | -0.13(-2.29%) |
Sep 19, 2023 | 5.530 | 5.785 | 5.430 | 5.670 | 1,234,732 | +0.16(+2.90%) |
Sep 18, 2023 | 6.020 | 6.020 | 5.500 | 5.510 | 1,940,230 | -0.49(-8.17%) |
Sep 15, 2023 | 6.160 | 6.210 | 5.970 | 6.000 | 1,815,127 | -0.16(-2.60%) |
Sep 14, 2023 | 6.430 | 6.710 | 6.130 | 6.160 | 1,707,677 | -0.20(-3.14%) |
Sep 13, 2023 | 6.200 | 6.500 | 6.130 | 6.360 | 1,900,484 | +0.18(+2.91%) |
Sep 12, 2023 | 5.920 | 6.180 | 5.910 | 6.180 | 1,092,789 | +0.26(+4.39%) |
Sep 11, 2023 | 5.960 | 6.070 | 5.910 | 5.920 | 1,053,351 | +0.00(+0.00%) |
Sep 08, 2023 | 5.940 | 5.990 | 5.850 | 5.920 | 778,517 | +0.00(+0.00%) |
Sep 07, 2023 | 5.880 | 6.015 | 5.700 | 5.920 | 1,279,548 | +0.07(+1.20%) |
Sep 06, 2023 | 6.180 | 6.230 | 5.835 | 5.850 | 868,597 | -0.35(-5.65%) |
Sep 05, 2023 | 6.320 | 6.345 | 6.150 | 6.200 | 1,131,892 | -0.06(-0.96%) |
Sep 01, 2023 | 6.070 | 6.360 | 6.030 | 6.260 | 1,251,240 | +0.29(+4.86%) |
Aug 31, 2023 | 6.050 | 6.240 | 5.970 | 5.970 | 866,600 | -0.04(-0.67%) |
Aug 30, 2023 | 6.000 | 6.210 | 5.860 | 6.010 | 1,111,556 | +0.01(+0.17%) |
Aug 29, 2023 | 6.000 | 6.080 | 5.740 | 6.000 | 1,084,287 | -0.02(-0.33%) |
Aug 28, 2023 | 5.930 | 6.110 | 5.910 | 6.020 | 911,115 | +0.17(+2.91%) |
Aug 25, 2023 | 5.860 | 6.000 | 5.750 | 5.850 | 847,349 | +0.03(+0.52%) |
Aug 24, 2023 | 6.080 | 6.080 | 5.800 | 5.820 | 1,664,946 | -0.28(-4.59%) |
Aug 23, 2023 | 6.200 | 6.320 | 6.090 | 6.100 | 1,040,014 | -0.13(-2.09%) |
Aug 22, 2023 | 6.540 | 6.610 | 6.230 | 6.230 | 1,449,126 | -0.30(-4.59%) |
Aug 21, 2023 | 6.680 | 6.895 | 6.530 | 6.530 | 883,338 | -0.14(-2.10%) |
Aug 18, 2023 | 6.600 | 6.770 | 6.520 | 6.670 | 963,400 | -0.04(-0.60%) |
Aug 17, 2023 | 7.000 | 7.030 | 6.710 | 6.710 | 1,273,660 | -0.27(-3.87%) |
Aug 16, 2023 | 6.950 | 7.320 | 6.870 | 6.980 | 1,093,428 | -0.01(-0.14%) |
Aug 15, 2023 | 7.020 | 7.110 | 6.870 | 6.990 | 1,068,053 | -0.15(-2.10%) |
Aug 14, 2023 | 7.100 | 7.180 | 6.850 | 7.140 | 946,772 | -0.06(-0.83%) |
Aug 11, 2023 | 7.140 | 7.250 | 6.900 | 7.200 | 816,863 | +0.13(+1.84%) |
Aug 10, 2023 | 6.860 | 7.940 | 6.850 | 7.070 | 2,139,399 | +0.15(+2.17%) |
Aug 09, 2023 | 6.920 | 6.980 | 6.760 | 6.920 | 985,659 | +0.01(+0.14%) |
Aug 08, 2023 | 7.000 | 7.010 | 6.770 | 6.910 | 1,380,376 | -0.14(-1.99%) |
Aug 07, 2023 | 7.400 | 7.400 | 7.010 | 7.050 | 952,231 | -0.34(-4.60%) |
Aug 04, 2023 | 7.190 | 7.485 | 7.190 | 7.390 | 842,362 | +0.29(+4.08%) |
Aug 03, 2023 | 7.200 | 7.330 | 7.075 | 7.100 | 625,806 | -0.17(-2.34%) |
Aug 02, 2023 | 7.450 | 7.470 | 7.155 | 7.270 | 821,253 | -0.23(-3.07%) |
Aug 01, 2023 | 7.550 | 7.730 | 7.380 | 7.500 | 1,185,116 | -0.08(-1.06%) |
Jul 31, 2023 | 7.150 | 7.830 | 7.140 | 7.580 | 3,118,119 | +0.53(+7.52%) |
Jul 28, 2023 | 7.000 | 7.080 | 6.870 | 7.050 | 826,214 | +0.20(+2.92%) |
Jul 27, 2023 | 7.440 | 7.480 | 6.805 | 6.850 | 1,161,451 | -0.55(-7.43%) |
Jul 26, 2023 | 7.490 | 7.730 | 7.365 | 7.400 | 780,016 | -0.09(-1.20%) |
Jul 25, 2023 | 7.410 | 7.520 | 7.340 | 7.490 | 736,583 | +0.13(+1.77%) |
Jul 24, 2023 | 7.490 | 7.710 | 7.350 | 7.360 | 551,546 | -0.08(-1.08%) |
Jul 21, 2023 | 7.560 | 7.599 | 7.400 | 7.440 | 474,535 | -0.05(-0.67%) |
Jul 20, 2023 | 7.660 | 7.817 | 7.400 | 7.490 | 1,227,804 | -0.21(-2.73%) |
Jul 19, 2023 | 7.920 | 8.020 | 7.683 | 7.700 | 813,844 | -0.15(-1.91%) |
Jul 18, 2023 | 7.840 | 8.050 | 7.790 | 7.850 | 848,674 | +0.01(+0.13%) |
Jul 17, 2023 | 7.640 | 7.850 | 7.570 | 7.840 | 706,081 | +0.19(+2.48%) |
Jul 14, 2023 | 7.900 | 7.939 | 7.630 | 7.650 | 628,605 | -0.22(-2.80%) |
Jul 13, 2023 | 7.770 | 7.889 | 7.650 | 7.870 | 959,149 | +0.24(+3.15%) |
Jul 12, 2023 | 8.030 | 8.050 | 7.610 | 7.630 | 1,284,042 | -0.25(-3.17%) |
Jul 11, 2023 | 7.580 | 7.945 | 7.520 | 7.880 | 1,269,746 | +0.39(+5.21%) |
Jul 10, 2023 | 7.290 | 7.680 | 7.260 | 7.490 | 1,376,378 | +0.23(+3.17%) |
Jul 07, 2023 | 6.720 | 7.420 | 6.710 | 7.260 | 1,888,922 | +0.59(+8.85%) |
Jul 06, 2023 | 6.800 | 6.810 | 6.470 | 6.670 | 1,052,149 | -0.24(-3.47%) |
Jul 05, 2023 | 7.040 | 7.090 | 6.860 | 6.910 | 684,415 | -0.16(-2.26%) |
Jul 03, 2023 | 6.860 | 7.100 | 6.860 | 7.070 | 599,242 | +0.27(+3.97%) |
Jun 30, 2023 | 6.900 | 6.952 | 6.770 | 6.800 | 987,322 | -0.04(-0.58%) |
Jun 29, 2023 | 6.710 | 7.050 | 6.650 | 6.840 | 1,074,208 | +0.17(+2.55%) |
Jun 28, 2023 | 6.590 | 6.780 | 6.510 | 6.670 | 1,253,237 | +0.08(+1.21%) |
Jun 27, 2023 | 6.780 | 6.839 | 6.415 | 6.590 | 2,105,764 | -0.14(-2.08%) |
Jun 26, 2023 | 7.300 | 7.320 | 6.690 | 6.730 | 1,743,006 | -0.54(-7.43%) |
Jun 23, 2023 | 7.660 | 7.660 | 7.230 | 7.270 | 4,740,400 | -0.47(-6.07%) |
Jun 22, 2023 | 8.080 | 8.080 | 7.725 | 7.740 | 809,819 | -0.34(-4.21%) |
Jun 21, 2023 | 7.890 | 8.110 | 7.733 | 8.080 | 1,258,123 | +0.18(+2.28%) |
Jun 20, 2023 | 8.170 | 8.300 | 7.700 | 7.900 | 2,069,870 | -0.27(-3.30%) |
Jun 16, 2023 | 8.150 | 8.239 | 7.970 | 8.170 | 4,602,023 | +0.06(+0.74%) |