Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 4.840 | 4.840 | 4.365 | 4.500 | 1,345,690 | -0.36(-7.41%) |
May 22, 2024 | 5.060 | 5.099 | 4.780 | 4.860 | 901,545 | -0.21(-4.14%) |
May 21, 2024 | 5.120 | 5.200 | 5.010 | 5.070 | 1,836,637 | -0.10(-1.93%) |
May 20, 2024 | 5.410 | 5.450 | 5.150 | 5.170 | 1,370,830 | -0.25(-4.61%) |
May 17, 2024 | 5.590 | 5.590 | 5.370 | 5.420 | 1,071,108 | -0.18(-3.21%) |
May 16, 2024 | 5.420 | 5.600 | 5.360 | 5.600 | 726,933 | +0.18(+3.32%) |
May 15, 2024 | 5.590 | 5.640 | 5.355 | 5.420 | 753,144 | +0.00(+0.00%) |
May 14, 2024 | 5.610 | 5.710 | 5.410 | 5.420 | 650,374 | -0.03(-0.55%) |
May 13, 2024 | 5.480 | 5.705 | 5.430 | 5.450 | 1,215,087 | +0.07(+1.30%) |
May 10, 2024 | 5.210 | 5.430 | 5.170 | 5.380 | 1,880,909 | +0.22(+4.26%) |
May 09, 2024 | 4.730 | 5.200 | 4.730 | 5.160 | 996,786 | +0.43(+9.09%) |
May 08, 2024 | 4.870 | 4.920 | 4.695 | 4.730 | 1,094,436 | -0.26(-5.21%) |
May 07, 2024 | 5.070 | 5.200 | 4.980 | 4.990 | 1,688,119 | -0.07(-1.38%) |
May 06, 2024 | 5.120 | 5.190 | 4.930 | 5.060 | 797,854 | +0.02(+0.40%) |
May 03, 2024 | 5.300 | 5.530 | 5.020 | 5.040 | 994,498 | -0.05(-0.98%) |
May 02, 2024 | 5.040 | 5.100 | 4.875 | 5.090 | 1,278,588 | +0.16(+3.25%) |
May 01, 2024 | 4.870 | 5.160 | 4.770 | 4.930 | 1,129,914 | +0.07(+1.44%) |
Apr 30, 2024 | 4.930 | 5.070 | 4.860 | 4.860 | 2,207,186 | -0.14(-2.80%) |
Apr 29, 2024 | 5.160 | 5.310 | 4.980 | 5.000 | 1,439,969 | -0.18(-3.47%) |
Apr 26, 2024 | 5.020 | 5.290 | 5.000 | 5.180 | 1,299,024 | +0.16(+3.19%) |
Apr 25, 2024 | 5.000 | 5.360 | 4.800 | 5.020 | 1,929,241 | -0.39(-7.21%) |
Apr 24, 2024 | 5.450 | 5.485 | 5.342 | 5.410 | 1,031,131 | -0.12(-2.17%) |
Apr 23, 2024 | 5.440 | 5.720 | 5.425 | 5.530 | 1,106,628 | +0.05(+0.91%) |
Apr 22, 2024 | 5.530 | 5.550 | 5.310 | 5.480 | 1,049,085 | +0.01(+0.18%) |
Apr 19, 2024 | 5.370 | 5.515 | 5.350 | 5.470 | 1,432,551 | +0.04(+0.74%) |
Apr 18, 2024 | 5.420 | 5.540 | 5.340 | 5.430 | 2,264,672 | +0.06(+1.12%) |
Apr 17, 2024 | 5.360 | 5.470 | 5.310 | 5.370 | 1,485,265 | +0.07(+1.32%) |
Apr 16, 2024 | 5.100 | 5.355 | 5.010 | 5.300 | 1,621,560 | +0.12(+2.32%) |
Apr 15, 2024 | 5.410 | 5.510 | 5.150 | 5.180 | 1,951,751 | -0.19(-3.54%) |
Apr 12, 2024 | 5.590 | 5.690 | 5.340 | 5.370 | 1,044,919 | -0.26(-4.62%) |
Apr 11, 2024 | 5.610 | 5.680 | 5.320 | 5.630 | 982,871 | +0.05(+0.90%) |
Apr 10, 2024 | 5.550 | 5.590 | 5.390 | 5.580 | 1,431,772 | -0.34(-5.74%) |
Apr 09, 2024 | 5.860 | 5.990 | 5.805 | 5.920 | 838,129 | +0.09(+1.54%) |
Apr 08, 2024 | 5.870 | 5.970 | 5.755 | 5.830 | 1,082,577 | +0.07(+1.22%) |
Apr 05, 2024 | 5.780 | 5.925 | 5.650 | 5.760 | 1,049,463 | -0.12(-2.04%) |
Apr 04, 2024 | 6.040 | 6.190 | 5.805 | 5.880 | 1,029,780 | -0.04(-0.68%) |
Apr 03, 2024 | 5.630 | 5.930 | 5.630 | 5.920 | 819,753 | +0.22(+3.86%) |
Apr 02, 2024 | 5.760 | 5.770 | 5.575 | 5.700 | 1,077,482 | -0.27(-4.52%) |
Apr 01, 2024 | 6.170 | 6.186 | 5.870 | 5.970 | 973,074 | -0.21(-3.40%) |
Mar 28, 2024 | 5.780 | 6.200 | 5.780 | 6.180 | 2,093,414 | +0.44(+7.67%) |
Mar 27, 2024 | 5.520 | 5.750 | 5.480 | 5.740 | 1,002,968 | +0.30(+5.51%) |
Mar 26, 2024 | 5.560 | 5.680 | 5.392 | 5.440 | 682,887 | -0.02(-0.37%) |
Mar 25, 2024 | 5.490 | 5.595 | 5.350 | 5.460 | 679,844 | -0.04(-0.73%) |
Mar 22, 2024 | 5.830 | 5.920 | 5.490 | 5.500 | 900,928 | -0.38(-6.46%) |
Mar 21, 2024 | 5.620 | 6.120 | 5.610 | 5.880 | 1,632,418 | +0.39(+7.10%) |
Mar 20, 2024 | 5.110 | 5.600 | 5.110 | 5.490 | 1,159,447 | +0.38(+7.44%) |
Mar 19, 2024 | 5.180 | 5.270 | 5.040 | 5.110 | 1,715,154 | -0.12(-2.29%) |
Mar 18, 2024 | 5.250 | 5.350 | 5.110 | 5.230 | 1,953,398 | +0.01(+0.19%) |
Mar 15, 2024 | 5.860 | 5.980 | 4.660 | 5.220 | 5,292,927 | -0.69(-11.68%) |
Mar 14, 2024 | 6.130 | 6.160 | 5.800 | 5.910 | 1,218,979 | -0.25(-4.06%) |
Mar 13, 2024 | 5.960 | 6.260 | 5.960 | 6.160 | 891,278 | +0.15(+2.50%) |
Mar 12, 2024 | 5.990 | 6.020 | 5.835 | 6.010 | 1,243,737 | +0.06(+1.01%) |
Mar 11, 2024 | 5.890 | 6.020 | 5.850 | 5.950 | 929,863 | -0.01(-0.17%) |
Mar 08, 2024 | 5.890 | 6.120 | 5.810 | 5.960 | 1,024,490 | +0.20(+3.47%) |
Mar 07, 2024 | 5.780 | 5.910 | 5.675 | 5.760 | 969,598 | +0.08(+1.41%) |
Mar 06, 2024 | 5.780 | 5.780 | 5.560 | 5.680 | 1,172,116 | +0.05(+0.89%) |
Mar 05, 2024 | 5.870 | 5.870 | 5.555 | 5.630 | 1,211,716 | -0.34(-5.70%) |
Mar 04, 2024 | 6.250 | 6.400 | 5.890 | 5.970 | 1,370,212 | -0.28(-4.48%) |
Mar 01, 2024 | 6.300 | 6.310 | 5.905 | 6.250 | 1,004,607 | -0.02(-0.32%) |
Feb 29, 2024 | 6.120 | 6.310 | 6.070 | 6.270 | 1,572,217 | +0.35(+5.91%) |
Feb 28, 2024 | 6.000 | 6.248 | 5.890 | 5.920 | 1,364,584 | -0.16(-2.63%) |
Feb 27, 2024 | 5.830 | 6.290 | 5.780 | 6.080 | 2,373,744 | +0.39(+6.85%) |
Feb 26, 2024 | 5.800 | 5.840 | 5.360 | 5.690 | 1,948,830 | -0.13(-2.23%) |
Feb 23, 2024 | 6.070 | 6.070 | 5.810 | 5.820 | 1,495,786 | -0.27(-4.43%) |
Feb 22, 2024 | 6.670 | 6.680 | 6.080 | 6.090 | 1,498,933 | -0.50(-7.59%) |
Feb 21, 2024 | 6.450 | 6.665 | 6.310 | 6.590 | 1,083,826 | +0.11(+1.70%) |
Feb 20, 2024 | 6.910 | 6.910 | 6.445 | 6.480 | 1,039,547 | -0.60(-8.47%) |
Feb 16, 2024 | 7.210 | 7.431 | 6.985 | 7.080 | 943,390 | -0.36(-4.84%) |
Feb 15, 2024 | 7.160 | 7.440 | 6.800 | 7.440 | 1,686,545 | -0.20(-2.62%) |
Feb 14, 2024 | 7.590 | 7.800 | 7.450 | 7.640 | 1,078,184 | +0.41(+5.67%) |
Feb 13, 2024 | 7.170 | 7.320 | 7.080 | 7.230 | 1,343,286 | -0.51(-6.59%) |
Feb 12, 2024 | 7.450 | 7.885 | 7.410 | 7.740 | 1,018,347 | +0.32(+4.31%) |
Feb 09, 2024 | 7.230 | 7.450 | 7.190 | 7.420 | 852,397 | +0.18(+2.49%) |
Feb 08, 2024 | 7.050 | 7.265 | 7.010 | 7.240 | 419,573 | +0.20(+2.84%) |
Feb 07, 2024 | 7.170 | 7.170 | 6.919 | 7.040 | 345,009 | -0.14(-1.95%) |
Feb 06, 2024 | 7.040 | 7.230 | 6.990 | 7.180 | 540,684 | +0.10(+1.41%) |
Feb 05, 2024 | 7.100 | 7.130 | 6.975 | 7.080 | 568,758 | -0.22(-3.01%) |
Feb 02, 2024 | 7.320 | 7.385 | 7.085 | 7.300 | 500,881 | -0.27(-3.57%) |
Feb 01, 2024 | 7.210 | 7.580 | 7.150 | 7.570 | 633,363 | +0.45(+6.32%) |
Jan 31, 2024 | 7.370 | 7.710 | 7.105 | 7.120 | 669,228 | -0.34(-4.56%) |
Jan 30, 2024 | 7.610 | 7.700 | 7.415 | 7.460 | 729,303 | -0.27(-3.49%) |
Jan 29, 2024 | 7.490 | 7.745 | 7.275 | 7.730 | 797,279 | +0.33(+4.46%) |
Jan 26, 2024 | 7.230 | 7.500 | 7.175 | 7.400 | 729,939 | +0.20(+2.78%) |
Jan 25, 2024 | 7.070 | 7.200 | 6.980 | 7.200 | 640,664 | +0.34(+4.96%) |
Jan 24, 2024 | 7.150 | 7.180 | 6.715 | 6.860 | 645,493 | -0.06(-0.87%) |
Jan 23, 2024 | 7.160 | 7.186 | 6.855 | 6.920 | 808,551 | -0.05(-0.72%) |
Jan 22, 2024 | 6.690 | 7.040 | 6.690 | 6.970 | 790,068 | +0.45(+6.90%) |
Jan 19, 2024 | 6.420 | 6.570 | 6.360 | 6.520 | 780,325 | +0.16(+2.52%) |
Jan 18, 2024 | 6.500 | 6.560 | 6.295 | 6.360 | 572,660 | -0.07(-1.09%) |
Jan 17, 2024 | 6.490 | 6.610 | 6.320 | 6.430 | 824,779 | -0.28(-4.17%) |
Jan 16, 2024 | 6.910 | 6.910 | 6.645 | 6.710 | 757,582 | -0.32(-4.55%) |
Jan 12, 2024 | 7.210 | 7.250 | 6.945 | 7.030 | 613,983 | -0.03(-0.42%) |
Jan 11, 2024 | 7.240 | 7.240 | 6.890 | 7.060 | 657,011 | -0.23(-3.16%) |
Jan 10, 2024 | 7.410 | 7.440 | 7.200 | 7.290 | 589,754 | -0.15(-2.02%) |
Jan 09, 2024 | 7.410 | 7.570 | 7.400 | 7.440 | 502,720 | -0.25(-3.25%) |
Jan 08, 2024 | 7.420 | 7.780 | 7.350 | 7.690 | 493,929 | +0.25(+3.36%) |
Jan 05, 2024 | 7.430 | 7.690 | 7.320 | 7.440 | 665,141 | -0.10(-1.33%) |
Jan 04, 2024 | 7.680 | 7.720 | 7.520 | 7.540 | 695,889 | -0.15(-1.95%) |
Jan 03, 2024 | 7.710 | 7.820 | 7.470 | 7.690 | 888,116 | -0.20(-2.53%) |
Jan 02, 2024 | 7.920 | 8.000 | 7.675 | 7.890 | 989,846 | -0.22(-2.71%) |
Dec 29, 2023 | 8.290 | 8.330 | 8.085 | 8.110 | 715,119 | -0.24(-2.87%) |
Dec 28, 2023 | 8.300 | 8.400 | 8.240 | 8.350 | 701,969 | +0.01(+0.12%) |
Dec 27, 2023 | 8.270 | 8.377 | 8.170 | 8.340 | 900,852 | +0.15(+1.83%) |
Dec 26, 2023 | 7.910 | 8.220 | 7.880 | 8.190 | 693,897 | +0.31(+3.93%) |
Dec 22, 2023 | 7.870 | 8.050 | 7.780 | 7.880 | 911,251 | +0.10(+1.29%) |
Dec 21, 2023 | 7.750 | 7.830 | 7.535 | 7.780 | 687,744 | +0.23(+3.05%) |
Dec 20, 2023 | 7.600 | 7.910 | 7.495 | 7.550 | 942,890 | -0.13(-1.69%) |
Dec 19, 2023 | 7.450 | 7.725 | 7.450 | 7.680 | 1,247,628 | +0.35(+4.77%) |
Dec 18, 2023 | 7.090 | 7.505 | 7.030 | 7.330 | 1,701,883 | -0.06(-0.81%) |
Dec 15, 2023 | 7.500 | 7.590 | 7.260 | 7.390 | 3,533,179 | -0.15(-1.99%) |
Dec 14, 2023 | 7.450 | 7.705 | 7.415 | 7.540 | 4,000,368 | +0.39(+5.45%) |
Dec 13, 2023 | 6.310 | 7.220 | 6.275 | 7.150 | 1,830,677 | +0.81(+12.78%) |
Dec 12, 2023 | 6.350 | 6.445 | 6.205 | 6.340 | 1,046,714 | -0.01(-0.16%) |
Dec 11, 2023 | 6.330 | 6.420 | 6.240 | 6.350 | 1,173,852 | +0.00(+0.00%) |
Dec 08, 2023 | 6.200 | 6.500 | 6.150 | 6.350 | 1,476,715 | +0.09(+1.44%) |
Dec 07, 2023 | 6.020 | 6.295 | 5.950 | 6.260 | 1,330,549 | +0.24(+3.99%) |
Dec 06, 2023 | 5.980 | 6.265 | 5.940 | 6.020 | 945,514 | +0.13(+2.21%) |
Dec 05, 2023 | 5.880 | 6.000 | 5.830 | 5.890 | 691,361 | -0.12(-2.00%) |
Dec 04, 2023 | 5.880 | 6.120 | 5.838 | 6.010 | 1,008,258 | +0.07(+1.18%) |
Dec 01, 2023 | 5.360 | 5.970 | 5.300 | 5.940 | 1,478,706 | +0.56(+10.41%) |
Nov 30, 2023 | 5.440 | 5.534 | 5.250 | 5.380 | 1,588,591 | -0.03(-0.55%) |
Nov 29, 2023 | 5.300 | 5.580 | 5.260 | 5.410 | 1,109,219 | +0.23(+4.44%) |
Nov 28, 2023 | 5.040 | 5.220 | 4.890 | 5.180 | 714,621 | +0.11(+2.17%) |
Nov 27, 2023 | 5.050 | 5.120 | 4.985 | 5.070 | 1,752,624 | -0.01(-0.20%) |
Nov 24, 2023 | 4.910 | 5.155 | 4.910 | 5.080 | 365,763 | +0.15(+3.04%) |
Nov 22, 2023 | 4.960 | 5.040 | 4.865 | 4.930 | 656,788 | +0.04(+0.82%) |
Nov 21, 2023 | 5.160 | 5.160 | 4.795 | 4.890 | 1,063,872 | -0.37(-7.03%) |
Nov 20, 2023 | 5.150 | 5.435 | 4.990 | 5.260 | 1,680,717 | +0.15(+2.94%) |
Nov 17, 2023 | 5.010 | 5.150 | 4.940 | 5.110 | 1,477,211 | +0.15(+3.02%) |
Nov 16, 2023 | 5.190 | 5.230 | 4.900 | 4.960 | 1,514,102 | -0.26(-4.98%) |
Nov 15, 2023 | 5.140 | 5.438 | 5.110 | 5.220 | 1,458,362 | +0.11(+2.15%) |
Nov 14, 2023 | 4.850 | 5.220 | 4.830 | 5.110 | 2,120,951 | +0.69(+15.61%) |
Nov 13, 2023 | 4.500 | 4.570 | 4.330 | 4.420 | 1,085,299 | -0.14(-3.07%) |
Nov 10, 2023 | 4.630 | 4.670 | 4.460 | 4.560 | 1,008,760 | -0.03(-0.65%) |
Nov 09, 2023 | 5.000 | 5.060 | 4.560 | 4.590 | 690,293 | -0.38(-7.65%) |
Nov 08, 2023 | 4.920 | 5.070 | 4.875 | 4.970 | 778,738 | -0.07(-1.39%) |
Nov 07, 2023 | 4.860 | 5.050 | 4.660 | 5.040 | 1,550,318 | +0.19(+3.92%) |
Nov 06, 2023 | 5.210 | 5.210 | 4.810 | 4.850 | 1,103,784 | -0.36(-6.91%) |
Nov 03, 2023 | 4.890 | 5.610 | 4.890 | 5.210 | 1,967,658 | +0.55(+11.80%) |
Nov 02, 2023 | 4.970 | 5.110 | 4.640 | 4.660 | 1,234,428 | -0.19(-3.92%) |
Nov 01, 2023 | 4.670 | 4.850 | 4.550 | 4.850 | 1,502,728 | +0.18(+3.85%) |
Oct 31, 2023 | 4.810 | 4.900 | 4.095 | 4.670 | 2,497,000 | -0.13(-2.71%) |
Oct 30, 2023 | 4.720 | 4.850 | 4.695 | 4.800 | 806,411 | +0.24(+5.26%) |
Oct 27, 2023 | 4.620 | 4.720 | 4.520 | 4.560 | 1,073,417 | -0.11(-2.36%) |
Oct 26, 2023 | 4.350 | 4.680 | 4.300 | 4.670 | 1,114,759 | +0.32(+7.36%) |
Oct 25, 2023 | 4.630 | 4.680 | 4.265 | 4.350 | 1,836,298 | -0.39(-8.23%) |
Oct 24, 2023 | 4.390 | 4.980 | 4.255 | 4.740 | 2,595,134 | +0.62(+15.05%) |
Oct 23, 2023 | 4.230 | 4.370 | 4.090 | 4.120 | 1,783,888 | -0.15(-3.51%) |
Oct 20, 2023 | 4.250 | 4.325 | 4.180 | 4.270 | 1,560,109 | +0.00(+0.00%) |
Oct 19, 2023 | 4.500 | 4.580 | 4.250 | 4.270 | 1,044,470 | -0.28(-6.15%) |
Oct 18, 2023 | 4.760 | 4.800 | 4.490 | 4.550 | 1,399,824 | -0.29(-5.99%) |
Oct 17, 2023 | 4.650 | 4.870 | 4.650 | 4.840 | 1,276,369 | +0.14(+2.98%) |
Oct 16, 2023 | 4.960 | 5.040 | 4.690 | 4.700 | 1,639,207 | -0.25(-5.05%) |
Oct 13, 2023 | 5.290 | 5.300 | 4.905 | 4.950 | 1,393,719 | -0.41(-7.65%) |
Oct 12, 2023 | 5.620 | 5.620 | 5.272 | 5.360 | 1,284,027 | -0.44(-7.59%) |
Oct 11, 2023 | 5.660 | 5.900 | 5.660 | 5.800 | 1,043,404 | +0.23(+4.13%) |
Oct 10, 2023 | 5.370 | 5.680 | 5.300 | 5.570 | 1,843,836 | +0.22(+4.11%) |
Oct 09, 2023 | 5.280 | 5.440 | 5.130 | 5.350 | 1,254,618 | +0.04(+0.75%) |
Oct 06, 2023 | 5.640 | 5.680 | 5.300 | 5.310 | 2,695,001 | -0.42(-7.33%) |
Oct 05, 2023 | 5.620 | 5.835 | 5.600 | 5.730 | 1,111,145 | +0.06(+1.06%) |
Oct 04, 2023 | 5.780 | 5.850 | 5.590 | 5.670 | 1,297,172 | -0.12(-2.07%) |
Oct 03, 2023 | 5.880 | 5.930 | 5.750 | 5.790 | 1,762,973 | -0.16(-2.69%) |
Oct 02, 2023 | 6.390 | 6.410 | 5.930 | 5.950 | 1,391,665 | -0.48(-7.47%) |
Sep 29, 2023 | 6.810 | 6.930 | 6.345 | 6.430 | 1,551,803 | -0.33(-4.88%) |
Sep 28, 2023 | 6.880 | 6.940 | 6.465 | 6.760 | 1,195,151 | -0.13(-1.89%) |
Sep 27, 2023 | 7.250 | 7.380 | 6.875 | 6.890 | 829,043 | -0.27(-3.77%) |
Sep 26, 2023 | 7.340 | 7.440 | 7.140 | 7.160 | 1,110,650 | -0.23(-3.11%) |
Sep 25, 2023 | 7.230 | 7.610 | 7.370 | 7.390 | 764,710 | +0.06(+0.82%) |
Sep 22, 2023 | 7.340 | 7.460 | 7.239 | 7.330 | 927,575 | +0.00(+0.00%) |
Sep 21, 2023 | 7.500 | 7.600 | 7.320 | 7.330 | 743,896 | -0.29(-3.81%) |
Sep 20, 2023 | 7.700 | 7.845 | 7.540 | 7.620 | 888,819 | +0.00(+0.00%) |
Sep 19, 2023 | 7.580 | 7.640 | 7.475 | 7.620 | 936,438 | +0.03(+0.40%) |
Sep 18, 2023 | 7.310 | 7.620 | 7.090 | 7.590 | 1,104,851 | +0.33(+4.55%) |
Sep 15, 2023 | 7.340 | 7.340 | 7.130 | 7.260 | 2,200,532 | -0.17(-2.29%) |
Sep 14, 2023 | 7.520 | 7.700 | 7.410 | 7.430 | 749,669 | +0.07(+0.95%) |
Sep 13, 2023 | 7.500 | 7.510 | 7.173 | 7.360 | 768,100 | -0.21(-2.77%) |
Sep 12, 2023 | 7.520 | 7.705 | 7.450 | 7.570 | 741,511 | +0.01(+0.13%) |
Sep 11, 2023 | 7.450 | 7.605 | 7.360 | 7.560 | 710,556 | +0.16(+2.16%) |
Sep 08, 2023 | 7.410 | 7.440 | 7.255 | 7.400 | 614,606 | +0.05(+0.68%) |
Sep 07, 2023 | 7.350 | 7.430 | 7.185 | 7.350 | 1,060,269 | -0.06(-0.81%) |
Sep 06, 2023 | 7.160 | 7.430 | 6.950 | 7.410 | 1,794,748 | +0.20(+2.77%) |
Sep 05, 2023 | 6.400 | 7.320 | 6.215 | 7.210 | 2,376,472 | +0.64(+9.74%) |
Sep 01, 2023 | 6.660 | 6.745 | 6.465 | 6.570 | 940,786 | +0.01(+0.15%) |
Aug 31, 2023 | 6.750 | 6.830 | 6.545 | 6.560 | 830,109 | -0.16(-2.38%) |
Aug 30, 2023 | 6.570 | 6.745 | 6.465 | 6.720 | 562,449 | +0.12(+1.82%) |
Aug 29, 2023 | 6.690 | 6.700 | 6.515 | 6.600 | 528,384 | -0.10(-1.49%) |
Aug 28, 2023 | 6.500 | 6.730 | 6.450 | 6.700 | 881,959 | +0.28(+4.36%) |
Aug 25, 2023 | 6.550 | 6.595 | 6.280 | 6.420 | 595,720 | -0.10(-1.53%) |
Aug 24, 2023 | 6.560 | 6.635 | 6.380 | 6.520 | 664,563 | -0.04(-0.61%) |
Aug 23, 2023 | 6.340 | 6.570 | 6.230 | 6.560 | 722,179 | +0.25(+3.96%) |
Aug 22, 2023 | 6.460 | 6.550 | 6.190 | 6.310 | 660,949 | -0.08(-1.25%) |
Aug 21, 2023 | 6.270 | 6.430 | 6.240 | 6.390 | 826,824 | +0.01(+0.16%) |
Aug 18, 2023 | 6.390 | 6.630 | 6.370 | 6.380 | 1,199,615 | -0.15(-2.30%) |
Aug 17, 2023 | 6.980 | 6.980 | 6.490 | 6.530 | 923,105 | -0.43(-6.18%) |
Aug 16, 2023 | 7.160 | 7.240 | 6.915 | 6.960 | 838,066 | -0.28(-3.87%) |
Aug 15, 2023 | 7.500 | 7.535 | 7.230 | 7.240 | 655,154 | -0.38(-4.99%) |
Aug 14, 2023 | 7.460 | 7.640 | 7.310 | 7.620 | 927,020 | +0.06(+0.79%) |
Aug 11, 2023 | 7.340 | 7.585 | 7.310 | 7.560 | 808,519 | +0.11(+1.48%) |
Aug 10, 2023 | 7.780 | 7.880 | 7.390 | 7.450 | 905,812 | -0.28(-3.62%) |
Aug 09, 2023 | 8.030 | 8.030 | 7.690 | 7.730 | 946,933 | -0.39(-4.80%) |
Aug 08, 2023 | 8.040 | 8.140 | 7.715 | 8.120 | 1,160,164 | -0.16(-1.93%) |
Aug 07, 2023 | 8.000 | 8.360 | 7.880 | 8.280 | 1,011,782 | +0.31(+3.89%) |
Aug 04, 2023 | 8.420 | 8.420 | 7.875 | 7.970 | 1,400,665 | -0.44(-5.23%) |
Aug 03, 2023 | 8.060 | 8.475 | 7.970 | 8.410 | 837,380 | +0.24(+2.94%) |
Aug 02, 2023 | 8.080 | 8.180 | 7.930 | 8.170 | 1,031,740 | -0.15(-1.80%) |
Aug 01, 2023 | 8.290 | 8.470 | 8.210 | 8.320 | 990,390 | -0.06(-0.72%) |
Jul 31, 2023 | 8.210 | 8.445 | 8.110 | 8.380 | 1,065,295 | +0.14(+1.70%) |
Jul 28, 2023 | 8.340 | 8.410 | 8.130 | 8.240 | 1,138,741 | +0.01(+0.12%) |
Jul 27, 2023 | 9.120 | 9.180 | 8.130 | 8.230 | 1,824,801 | -0.81(-8.96%) |
Jul 26, 2023 | 8.810 | 9.425 | 8.750 | 9.040 | 3,198,568 | +0.43(+4.99%) |
Jul 25, 2023 | 7.960 | 8.770 | 7.700 | 8.610 | 2,838,904 | +0.95(+12.40%) |
Jul 24, 2023 | 7.250 | 7.680 | 7.210 | 7.660 | 1,212,982 | +0.46(+6.39%) |
Jul 21, 2023 | 7.360 | 7.395 | 7.155 | 7.200 | 660,538 | -0.05(-0.69%) |
Jul 20, 2023 | 7.570 | 7.590 | 7.195 | 7.250 | 879,257 | -0.32(-4.23%) |
Jul 19, 2023 | 7.540 | 7.635 | 7.410 | 7.570 | 1,153,643 | +0.14(+1.88%) |
Jul 18, 2023 | 7.220 | 7.500 | 7.130 | 7.430 | 832,607 | +0.17(+2.34%) |
Jul 17, 2023 | 7.340 | 7.410 | 7.215 | 7.260 | 745,408 | -0.11(-1.49%) |
Jul 14, 2023 | 7.600 | 7.745 | 7.235 | 7.370 | 767,093 | -0.32(-4.16%) |
Jul 13, 2023 | 7.150 | 7.745 | 7.100 | 7.690 | 1,568,622 | +0.69(+9.86%) |
Jul 12, 2023 | 6.970 | 7.050 | 6.860 | 7.000 | 1,115,976 | +0.24(+3.55%) |
Jul 11, 2023 | 6.390 | 6.790 | 6.350 | 6.760 | 775,083 | +0.44(+6.96%) |
Jul 10, 2023 | 6.130 | 6.380 | 6.105 | 6.320 | 764,577 | +0.14(+2.27%) |
Jul 07, 2023 | 6.120 | 6.345 | 6.120 | 6.180 | 1,035,845 | +0.05(+0.82%) |
Jul 06, 2023 | 6.220 | 6.230 | 6.001 | 6.130 | 850,707 | -0.26(-4.07%) |
Jul 05, 2023 | 6.790 | 6.790 | 6.390 | 6.390 | 1,055,179 | -0.51(-7.39%) |
Jul 03, 2023 | 6.710 | 6.920 | 6.710 | 6.900 | 537,945 | +0.22(+3.29%) |
Jun 30, 2023 | 6.900 | 6.900 | 6.625 | 6.680 | 998,268 | -0.16(-2.34%) |
Jun 29, 2023 | 6.620 | 6.890 | 6.550 | 6.840 | 838,614 | +0.24(+3.64%) |
Jun 28, 2023 | 6.570 | 6.660 | 6.470 | 6.600 | 1,000,980 | +0.05(+0.76%) |
Jun 27, 2023 | 6.320 | 6.610 | 6.180 | 6.550 | 1,468,054 | +0.27(+4.30%) |
Jun 26, 2023 | 5.740 | 6.435 | 5.740 | 6.280 | 1,397,268 | +0.47(+8.09%) |
Jun 23, 2023 | 5.790 | 5.815 | 5.670 | 5.810 | 1,767,937 | -0.10(-1.69%) |
Jun 22, 2023 | 5.930 | 5.985 | 5.835 | 5.910 | 1,137,987 | -0.04(-0.67%) |
Jun 21, 2023 | 5.860 | 5.990 | 5.730 | 5.950 | 1,094,870 | +0.05(+0.85%) |
Jun 20, 2023 | 5.970 | 6.030 | 5.900 | 5.900 | 1,237,426 | -0.10(-1.67%) |
Jun 16, 2023 | 6.400 | 6.418 | 5.955 | 6.000 | 3,131,916 | -0.33(-5.21%) |