Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.380 | 3.380 | 2.940 | 2.980 | 1,762,297 | -0.21(-6.58%) |
May 21, 2024 | 3.200 | 3.260 | 3.130 | 3.190 | 1,023,260 | -0.15(-4.49%) |
May 20, 2024 | 3.500 | 3.500 | 3.300 | 3.340 | 1,078,669 | -0.26(-7.22%) |
May 17, 2024 | 3.600 | 3.730 | 3.535 | 3.600 | 1,123,697 | +0.04(+1.12%) |
May 16, 2024 | 3.450 | 3.580 | 3.379 | 3.560 | 783,148 | +0.18(+5.33%) |
May 15, 2024 | 3.440 | 3.440 | 3.340 | 3.380 | 392,389 | -0.00(-0.15%) |
May 14, 2024 | 3.410 | 3.460 | 3.240 | 3.385 | 1,399,036 | -0.22(-5.97%) |
May 13, 2024 | 3.360 | 3.675 | 3.360 | 3.600 | 1,827,330 | +0.37(+11.46%) |
May 10, 2024 | 3.380 | 3.450 | 3.215 | 3.230 | 827,261 | -0.09(-2.71%) |
May 09, 2024 | 3.300 | 3.470 | 3.290 | 3.320 | 705,871 | +0.10(+3.11%) |
May 08, 2024 | 3.120 | 3.260 | 3.095 | 3.220 | 375,139 | +0.02(+0.63%) |
May 07, 2024 | 3.270 | 3.285 | 3.170 | 3.200 | 649,719 | -0.15(-4.48%) |
May 06, 2024 | 3.430 | 3.440 | 3.280 | 3.350 | 540,773 | -0.04(-1.18%) |
May 03, 2024 | 3.550 | 3.590 | 3.390 | 3.390 | 638,615 | -0.10(-2.87%) |
May 02, 2024 | 3.370 | 3.510 | 3.330 | 3.490 | 1,597,810 | +0.37(+11.86%) |
May 01, 2024 | 3.060 | 3.225 | 3.040 | 3.120 | 450,014 | +0.05(+1.63%) |
Apr 30, 2024 | 3.060 | 3.145 | 3.040 | 3.070 | 536,769 | -0.08(-2.54%) |
Apr 29, 2024 | 3.170 | 3.225 | 3.093 | 3.150 | 772,169 | -0.01(-0.32%) |
Apr 26, 2024 | 3.050 | 3.315 | 3.050 | 3.160 | 2,207,812 | +0.29(+10.10%) |
Apr 25, 2024 | 2.830 | 2.900 | 2.830 | 2.870 | 310,827 | -0.03(-1.03%) |
Apr 24, 2024 | 2.910 | 2.975 | 2.810 | 2.900 | 617,946 | +0.07(+2.47%) |
Apr 23, 2024 | 2.780 | 2.890 | 2.780 | 2.830 | 763,625 | +0.09(+3.28%) |
Apr 22, 2024 | 2.710 | 2.820 | 2.635 | 2.740 | 677,575 | +0.09(+3.40%) |
Apr 19, 2024 | 2.610 | 2.680 | 2.590 | 2.650 | 555,190 | -0.01(-0.38%) |
Apr 18, 2024 | 2.610 | 2.695 | 2.580 | 2.660 | 888,080 | +0.05(+1.92%) |
Apr 17, 2024 | 2.680 | 2.755 | 2.610 | 2.610 | 812,975 | +0.02(+0.77%) |
Apr 16, 2024 | 2.530 | 2.615 | 2.505 | 2.590 | 917,879 | +0.00(+0.00%) |
Apr 15, 2024 | 2.680 | 2.690 | 2.510 | 2.590 | 1,050,948 | -0.11(-4.07%) |
Apr 12, 2024 | 2.850 | 2.850 | 2.655 | 2.700 | 1,102,196 | -0.23(-7.85%) |
Apr 11, 2024 | 3.010 | 3.015 | 2.890 | 2.930 | 597,941 | +0.01(+0.34%) |
Apr 10, 2024 | 2.940 | 3.015 | 2.860 | 2.920 | 729,905 | -0.08(-2.67%) |
Apr 09, 2024 | 2.950 | 3.060 | 2.950 | 3.000 | 492,240 | +0.03(+1.01%) |
Apr 08, 2024 | 3.090 | 3.100 | 2.960 | 2.970 | 709,728 | -0.11(-3.57%) |
Apr 05, 2024 | 3.050 | 3.135 | 3.030 | 3.080 | 634,970 | +0.00(+0.00%) |
Apr 04, 2024 | 3.230 | 3.250 | 3.060 | 3.080 | 702,494 | -0.11(-3.45%) |
Apr 03, 2024 | 3.100 | 3.190 | 3.010 | 3.190 | 770,295 | +0.00(+0.00%) |
Apr 02, 2024 | 3.150 | 3.250 | 3.060 | 3.190 | 825,512 | +0.04(+1.27%) |
Apr 01, 2024 | 3.110 | 3.199 | 3.015 | 3.150 | 1,126,373 | +0.11(+3.62%) |
Mar 28, 2024 | 3.080 | 3.155 | 2.980 | 3.040 | 1,691,978 | +0.11(+3.75%) |
Mar 27, 2024 | 2.960 | 3.010 | 2.860 | 2.930 | 1,336,125 | -0.07(-2.33%) |
Mar 26, 2024 | 3.140 | 3.140 | 2.970 | 3.000 | 1,448,121 | -0.06(-1.96%) |
Mar 25, 2024 | 3.250 | 3.280 | 3.060 | 3.060 | 1,760,905 | -0.22(-6.71%) |
Mar 22, 2024 | 3.510 | 3.510 | 3.200 | 3.280 | 2,208,837 | -0.35(-9.64%) |
Mar 21, 2024 | 3.820 | 3.840 | 3.540 | 3.630 | 2,577,295 | -0.11(-2.94%) |
Mar 20, 2024 | 3.410 | 3.870 | 3.400 | 3.740 | 5,224,488 | +0.52(+16.15%) |
Mar 19, 2024 | 3.300 | 3.300 | 3.060 | 3.220 | 1,740,665 | -0.15(-4.45%) |
Mar 18, 2024 | 3.300 | 3.460 | 3.250 | 3.370 | 1,771,431 | +0.30(+9.77%) |
Mar 15, 2024 | 3.150 | 3.220 | 3.070 | 3.070 | 1,039,564 | -0.09(-2.85%) |
Mar 14, 2024 | 3.240 | 3.250 | 3.110 | 3.160 | 1,401,570 | -0.17(-5.11%) |
Mar 13, 2024 | 3.480 | 3.630 | 3.330 | 3.330 | 1,455,540 | -0.16(-4.58%) |
Mar 12, 2024 | 3.530 | 3.550 | 3.360 | 3.490 | 2,182,141 | +0.03(+0.87%) |
Mar 11, 2024 | 3.010 | 3.630 | 3.010 | 3.460 | 6,544,668 | +0.77(+28.62%) |
Mar 08, 2024 | 2.630 | 2.740 | 2.630 | 2.690 | 1,148,555 | +0.11(+4.26%) |
Mar 07, 2024 | 2.530 | 2.620 | 2.520 | 2.580 | 762,509 | -0.07(-2.64%) |
Mar 06, 2024 | 2.610 | 2.790 | 2.581 | 2.650 | 1,839,268 | +0.16(+6.43%) |
Mar 05, 2024 | 2.720 | 2.735 | 2.340 | 2.490 | 4,206,912 | -0.29(-10.43%) |
Mar 04, 2024 | 2.830 | 2.855 | 2.770 | 2.780 | 812,426 | -0.08(-2.80%) |
Mar 01, 2024 | 2.940 | 2.960 | 2.850 | 2.860 | 1,065,558 | -0.01(-0.35%) |
Feb 29, 2024 | 2.980 | 3.000 | 2.870 | 2.870 | 1,285,757 | -0.06(-2.05%) |
Feb 28, 2024 | 3.090 | 3.090 | 2.855 | 2.930 | 1,217,514 | -0.30(-9.29%) |
Feb 27, 2024 | 3.250 | 3.430 | 3.210 | 3.230 | 1,126,776 | +0.11(+3.53%) |
Feb 26, 2024 | 3.060 | 3.255 | 3.050 | 3.120 | 876,870 | +0.07(+2.30%) |
Feb 23, 2024 | 3.120 | 3.170 | 2.960 | 3.050 | 1,030,719 | +0.10(+3.39%) |
Feb 22, 2024 | 2.900 | 3.010 | 2.851 | 2.950 | 1,332,211 | +0.19(+6.88%) |
Feb 21, 2024 | 2.680 | 2.930 | 2.680 | 2.760 | 1,116,450 | +0.10(+3.76%) |
Feb 20, 2024 | 2.780 | 2.790 | 2.640 | 2.660 | 459,796 | -0.15(-5.34%) |
Feb 16, 2024 | 2.870 | 2.930 | 2.800 | 2.810 | 659,771 | +0.05(+1.81%) |
Feb 15, 2024 | 2.720 | 2.820 | 2.705 | 2.760 | 658,515 | +0.07(+2.60%) |
Feb 14, 2024 | 2.680 | 2.725 | 2.625 | 2.690 | 919,153 | +0.05(+1.89%) |
Feb 13, 2024 | 2.660 | 2.690 | 2.590 | 2.640 | 1,150,715 | -0.12(-4.35%) |
Feb 12, 2024 | 2.680 | 2.840 | 2.660 | 2.760 | 543,292 | +0.09(+3.37%) |
Feb 09, 2024 | 2.660 | 2.700 | 2.640 | 2.670 | 287,897 | +0.04(+1.52%) |
Feb 08, 2024 | 2.610 | 2.710 | 2.610 | 2.630 | 490,181 | -0.01(-0.38%) |
Feb 07, 2024 | 2.670 | 2.680 | 2.610 | 2.640 | 844,704 | -0.11(-4.00%) |
Feb 06, 2024 | 2.620 | 2.830 | 2.610 | 2.750 | 1,438,105 | +0.27(+10.89%) |
Feb 05, 2024 | 2.570 | 2.570 | 2.460 | 2.480 | 1,112,803 | -0.10(-3.88%) |
Feb 02, 2024 | 2.530 | 2.590 | 2.470 | 2.580 | 984,361 | -0.02(-0.77%) |
Feb 01, 2024 | 2.620 | 2.740 | 2.520 | 2.600 | 675,422 | +0.00(+0.00%) |
Jan 31, 2024 | 2.450 | 2.740 | 2.450 | 2.600 | 1,252,157 | +0.04(+1.56%) |
Jan 30, 2024 | 2.580 | 2.600 | 2.460 | 2.560 | 1,867,454 | -0.09(-3.40%) |
Jan 29, 2024 | 2.610 | 2.660 | 2.545 | 2.650 | 576,991 | +0.02(+0.76%) |
Jan 26, 2024 | 2.650 | 2.710 | 2.610 | 2.630 | 753,653 | -0.06(-2.23%) |
Jan 25, 2024 | 2.770 | 2.785 | 2.680 | 2.690 | 777,168 | -0.06(-2.18%) |
Jan 24, 2024 | 3.010 | 3.025 | 2.740 | 2.750 | 1,016,632 | -0.07(-2.48%) |
Jan 23, 2024 | 2.780 | 2.990 | 2.770 | 2.820 | 1,672,399 | +0.18(+6.82%) |
Jan 22, 2024 | 2.500 | 2.710 | 2.500 | 2.640 | 1,195,931 | -0.01(-0.38%) |
Jan 19, 2024 | 2.710 | 2.715 | 2.560 | 2.650 | 1,124,366 | +0.03(+1.15%) |
Jan 18, 2024 | 2.710 | 2.790 | 2.580 | 2.620 | 1,084,788 | -0.08(-2.96%) |
Jan 17, 2024 | 2.600 | 2.710 | 2.520 | 2.700 | 1,735,417 | -0.03(-1.10%) |
Jan 16, 2024 | 2.700 | 2.790 | 2.670 | 2.730 | 1,629,833 | -0.08(-2.85%) |
Jan 12, 2024 | 2.780 | 2.890 | 2.780 | 2.810 | 1,017,806 | +0.00(+0.00%) |
Jan 11, 2024 | 2.860 | 2.860 | 2.700 | 2.810 | 1,577,927 | +0.00(+0.00%) |
Jan 10, 2024 | 2.920 | 2.960 | 2.695 | 2.810 | 2,179,777 | -0.11(-3.77%) |
Jan 09, 2024 | 3.070 | 3.070 | 2.895 | 2.920 | 1,730,928 | -0.23(-7.30%) |
Jan 08, 2024 | 3.130 | 3.205 | 3.080 | 3.150 | 2,150,045 | -0.03(-0.94%) |
Jan 05, 2024 | 3.280 | 3.310 | 3.100 | 3.180 | 1,148,618 | -0.15(-4.50%) |
Jan 04, 2024 | 3.450 | 3.490 | 3.330 | 3.330 | 747,027 | -0.14(-4.03%) |
Jan 03, 2024 | 3.540 | 3.560 | 3.400 | 3.470 | 1,430,392 | -0.11(-3.07%) |
Jan 02, 2024 | 3.710 | 3.710 | 3.550 | 3.580 | 917,791 | -0.20(-5.29%) |
Dec 29, 2023 | 3.810 | 3.905 | 3.710 | 3.780 | 1,897,850 | +0.02(+0.53%) |
Dec 28, 2023 | 3.760 | 3.920 | 3.660 | 3.760 | 1,668,783 | +0.09(+2.45%) |
Dec 27, 2023 | 3.700 | 3.790 | 3.670 | 3.670 | 1,676,631 | +0.02(+0.55%) |
Dec 26, 2023 | 3.670 | 3.720 | 3.580 | 3.650 | 617,303 | +0.00(+0.00%) |
Dec 22, 2023 | 3.660 | 3.770 | 3.600 | 3.650 | 1,091,228 | -0.13(-3.44%) |
Dec 21, 2023 | 3.730 | 3.815 | 3.620 | 3.780 | 1,286,019 | +0.19(+5.29%) |
Dec 20, 2023 | 3.840 | 3.865 | 3.575 | 3.590 | 2,025,269 | -0.26(-6.75%) |
Dec 19, 2023 | 3.800 | 3.960 | 3.780 | 3.850 | 1,908,722 | +0.12(+3.22%) |
Dec 18, 2023 | 3.900 | 3.940 | 3.730 | 3.730 | 3,254,637 | -0.05(-1.32%) |
Dec 15, 2023 | 3.820 | 4.020 | 3.750 | 3.780 | 9,764,697 | +0.01(+0.27%) |
Dec 14, 2023 | 4.000 | 4.015 | 3.642 | 3.770 | 3,721,766 | -0.26(-6.45%) |
Dec 13, 2023 | 3.960 | 4.075 | 3.850 | 4.030 | 1,394,099 | +0.03(+0.75%) |
Dec 12, 2023 | 4.130 | 4.141 | 3.970 | 4.000 | 712,130 | -0.10(-2.44%) |
Dec 11, 2023 | 4.110 | 4.120 | 4.040 | 4.100 | 944,229 | -0.05(-1.20%) |
Dec 08, 2023 | 4.120 | 4.310 | 4.050 | 4.150 | 777,753 | -0.01(-0.24%) |
Dec 07, 2023 | 4.070 | 4.209 | 4.070 | 4.160 | 757,670 | +0.18(+4.52%) |
Dec 06, 2023 | 4.240 | 4.330 | 3.965 | 3.980 | 1,220,423 | -0.15(-3.63%) |
Dec 05, 2023 | 4.190 | 4.240 | 4.130 | 4.130 | 870,836 | -0.12(-2.82%) |
Dec 04, 2023 | 4.190 | 4.300 | 4.150 | 4.250 | 856,071 | -0.12(-2.75%) |
Dec 01, 2023 | 4.390 | 4.440 | 4.110 | 4.370 | 2,000,437 | +0.00(+0.00%) |
Nov 30, 2023 | 4.560 | 4.600 | 4.343 | 4.370 | 1,239,666 | -0.10(-2.24%) |
Nov 29, 2023 | 4.460 | 4.630 | 4.450 | 4.470 | 723,566 | -0.02(-0.45%) |
Nov 28, 2023 | 4.550 | 4.700 | 4.440 | 4.490 | 943,428 | -0.08(-1.75%) |
Nov 27, 2023 | 4.640 | 4.750 | 4.550 | 4.570 | 738,618 | -0.07(-1.51%) |
Nov 24, 2023 | 4.730 | 4.760 | 4.630 | 4.640 | 544,045 | -0.12(-2.62%) |
Nov 22, 2023 | 4.890 | 4.990 | 4.750 | 4.765 | 602,041 | -0.07(-1.35%) |
Nov 21, 2023 | 5.040 | 5.160 | 4.669 | 4.830 | 2,273,587 | -0.68(-12.34%) |
Nov 20, 2023 | 5.400 | 5.645 | 5.290 | 5.510 | 879,034 | +0.20(+3.77%) |
Nov 17, 2023 | 5.290 | 5.360 | 5.270 | 5.310 | 518,135 | +0.09(+1.72%) |
Nov 16, 2023 | 5.240 | 5.380 | 5.110 | 5.220 | 1,127,219 | -0.46(-8.10%) |
Nov 15, 2023 | 5.630 | 5.800 | 5.550 | 5.680 | 1,014,878 | +0.14(+2.53%) |
Nov 14, 2023 | 5.350 | 5.580 | 5.340 | 5.540 | 908,070 | +0.37(+7.16%) |
Nov 13, 2023 | 5.170 | 5.250 | 5.058 | 5.170 | 513,093 | +0.14(+2.78%) |
Nov 10, 2023 | 4.940 | 5.070 | 4.940 | 5.030 | 489,328 | +0.02(+0.40%) |
Nov 09, 2023 | 5.190 | 5.320 | 5.010 | 5.010 | 580,288 | -0.22(-4.21%) |
Nov 08, 2023 | 5.020 | 5.260 | 5.020 | 5.230 | 472,063 | +0.13(+2.55%) |
Nov 07, 2023 | 5.000 | 5.280 | 4.983 | 5.100 | 727,703 | +0.09(+1.80%) |
Nov 06, 2023 | 5.300 | 5.300 | 4.905 | 5.010 | 986,367 | -0.28(-5.29%) |
Nov 03, 2023 | 5.160 | 5.300 | 5.120 | 5.290 | 718,991 | +0.32(+6.44%) |
Nov 02, 2023 | 4.910 | 5.090 | 4.900 | 4.970 | 876,565 | +0.16(+3.33%) |
Nov 01, 2023 | 4.680 | 4.860 | 4.660 | 4.810 | 520,253 | +0.05(+1.05%) |
Oct 31, 2023 | 4.740 | 4.800 | 4.670 | 4.760 | 774,903 | -0.16(-3.25%) |
Oct 30, 2023 | 4.700 | 4.970 | 4.700 | 4.920 | 893,834 | +0.39(+8.61%) |
Oct 27, 2023 | 4.620 | 4.685 | 4.515 | 4.530 | 313,020 | +0.02(+0.44%) |
Oct 26, 2023 | 4.540 | 4.759 | 4.500 | 4.510 | 506,973 | -0.05(-1.10%) |
Oct 25, 2023 | 4.640 | 4.770 | 4.490 | 4.560 | 578,458 | -0.28(-5.79%) |
Oct 24, 2023 | 4.460 | 5.095 | 4.460 | 4.840 | 1,457,426 | +0.40(+9.01%) |
Oct 23, 2023 | 4.380 | 4.529 | 4.245 | 4.440 | 495,360 | +0.03(+0.68%) |
Oct 20, 2023 | 4.550 | 4.620 | 4.370 | 4.410 | 727,589 | -0.27(-5.77%) |
Oct 19, 2023 | 4.740 | 4.800 | 4.600 | 4.680 | 1,002,936 | -0.18(-3.70%) |
Oct 18, 2023 | 4.840 | 4.895 | 4.800 | 4.860 | 609,725 | -0.09(-1.82%) |
Oct 17, 2023 | 4.730 | 5.040 | 4.650 | 4.950 | 767,312 | +0.05(+1.02%) |
Oct 16, 2023 | 4.680 | 4.950 | 4.585 | 4.900 | 669,556 | +0.13(+2.73%) |
Oct 13, 2023 | 4.780 | 4.890 | 4.680 | 4.770 | 539,241 | -0.09(-1.85%) |
Oct 12, 2023 | 5.090 | 5.240 | 4.830 | 4.860 | 849,988 | -0.28(-5.45%) |
Oct 11, 2023 | 5.180 | 5.290 | 5.090 | 5.140 | 467,495 | -0.03(-0.58%) |
Oct 10, 2023 | 4.960 | 5.270 | 4.910 | 5.170 | 924,985 | +0.35(+7.26%) |
Oct 09, 2023 | 4.780 | 4.850 | 4.664 | 4.820 | 390,252 | -0.03(-0.62%) |
Oct 06, 2023 | 4.630 | 4.925 | 4.580 | 4.850 | 701,238 | +0.29(+6.36%) |
Oct 05, 2023 | 4.670 | 4.690 | 4.530 | 4.560 | 678,768 | -0.13(-2.77%) |
Oct 04, 2023 | 4.510 | 4.705 | 4.510 | 4.690 | 598,574 | +0.18(+3.99%) |
Oct 03, 2023 | 4.610 | 4.700 | 4.480 | 4.510 | 743,422 | -0.30(-6.24%) |
Oct 02, 2023 | 4.870 | 4.960 | 4.770 | 4.810 | 554,515 | -0.12(-2.43%) |
Sep 29, 2023 | 5.010 | 5.080 | 4.905 | 4.930 | 671,881 | +0.10(+2.07%) |
Sep 28, 2023 | 4.700 | 4.845 | 4.620 | 4.830 | 700,910 | +0.08(+1.68%) |
Sep 27, 2023 | 4.810 | 4.810 | 4.605 | 4.750 | 587,611 | -0.01(-0.21%) |
Sep 26, 2023 | 4.710 | 4.850 | 4.700 | 4.760 | 687,660 | -0.06(-1.24%) |
Sep 25, 2023 | 4.680 | 4.845 | 4.795 | 4.820 | 489,892 | -0.10(-2.03%) |
Sep 22, 2023 | 4.770 | 4.940 | 4.726 | 4.920 | 1,367,053 | +0.47(+10.56%) |
Sep 21, 2023 | 4.560 | 4.590 | 4.445 | 4.450 | 1,204,876 | -0.31(-6.51%) |
Sep 20, 2023 | 4.750 | 4.890 | 4.750 | 4.760 | 1,405,988 | -0.08(-1.65%) |
Sep 19, 2023 | 4.850 | 4.960 | 4.800 | 4.840 | 710,017 | -0.05(-1.02%) |
Sep 18, 2023 | 4.900 | 4.940 | 4.800 | 4.890 | 543,456 | -0.08(-1.61%) |
Sep 15, 2023 | 5.070 | 5.185 | 4.950 | 4.970 | 2,514,679 | -0.09(-1.78%) |
Sep 14, 2023 | 5.100 | 5.116 | 4.970 | 5.060 | 891,915 | +0.02(+0.40%) |
Sep 13, 2023 | 5.030 | 5.130 | 4.990 | 5.040 | 1,047,803 | -0.03(-0.59%) |
Sep 12, 2023 | 5.090 | 5.195 | 5.020 | 5.070 | 663,652 | -0.17(-3.24%) |
Sep 11, 2023 | 5.280 | 5.280 | 5.150 | 5.240 | 738,548 | +0.11(+2.14%) |
Sep 08, 2023 | 5.100 | 5.205 | 5.040 | 5.130 | 725,381 | +0.02(+0.39%) |
Sep 07, 2023 | 5.300 | 5.300 | 4.980 | 5.110 | 1,404,479 | -0.39(-7.09%) |
Sep 06, 2023 | 5.550 | 5.660 | 5.452 | 5.500 | 727,286 | -0.05(-0.90%) |
Sep 05, 2023 | 5.640 | 5.665 | 5.525 | 5.550 | 607,799 | -0.21(-3.65%) |
Sep 01, 2023 | 5.780 | 5.965 | 5.710 | 5.760 | 909,856 | +0.07(+1.23%) |
Aug 31, 2023 | 5.650 | 5.800 | 5.560 | 5.690 | 939,644 | -0.08(-1.39%) |
Aug 30, 2023 | 5.660 | 5.895 | 5.570 | 5.770 | 891,877 | -0.09(-1.54%) |
Aug 29, 2023 | 5.560 | 6.065 | 5.350 | 5.860 | 1,892,090 | +0.52(+9.74%) |
Aug 28, 2023 | 5.160 | 5.410 | 5.160 | 5.340 | 1,497,961 | +0.19(+3.69%) |
Aug 25, 2023 | 4.940 | 5.220 | 4.900 | 5.150 | 1,341,001 | +0.25(+5.10%) |
Aug 24, 2023 | 5.400 | 5.430 | 4.845 | 4.900 | 2,289,333 | -0.27(-5.22%) |
Aug 23, 2023 | 5.020 | 5.475 | 5.000 | 5.170 | 1,564,231 | +0.08(+1.57%) |
Aug 22, 2023 | 5.280 | 5.280 | 4.890 | 5.090 | 1,633,523 | -0.07(-1.36%) |
Aug 21, 2023 | 5.070 | 5.180 | 4.980 | 5.160 | 1,665,007 | +0.05(+0.98%) |
Aug 18, 2023 | 5.140 | 5.160 | 4.950 | 5.110 | 1,525,326 | -0.30(-5.55%) |
Aug 17, 2023 | 5.500 | 5.560 | 5.325 | 5.410 | 1,251,863 | +0.14(+2.66%) |
Aug 16, 2023 | 5.280 | 5.410 | 5.170 | 5.270 | 1,845,005 | -0.15(-2.77%) |
Aug 15, 2023 | 5.490 | 5.530 | 5.380 | 5.420 | 1,013,300 | -0.20(-3.56%) |
Aug 14, 2023 | 5.550 | 5.640 | 5.420 | 5.620 | 1,108,732 | +0.00(+0.00%) |
Aug 11, 2023 | 5.770 | 5.770 | 5.510 | 5.620 | 1,501,236 | -0.35(-5.86%) |
Aug 10, 2023 | 6.150 | 6.250 | 5.840 | 5.970 | 1,246,763 | -0.04(-0.67%) |
Aug 09, 2023 | 6.300 | 6.340 | 5.850 | 6.010 | 1,508,621 | -0.17(-2.75%) |
Aug 08, 2023 | 6.030 | 6.200 | 5.940 | 6.180 | 967,269 | -0.06(-0.96%) |
Aug 07, 2023 | 6.440 | 6.447 | 6.080 | 6.240 | 1,689,866 | -0.19(-2.95%) |
Aug 04, 2023 | 6.660 | 6.690 | 6.415 | 6.430 | 1,264,623 | -0.30(-4.46%) |
Aug 03, 2023 | 6.460 | 6.890 | 6.430 | 6.730 | 1,271,811 | +0.32(+4.99%) |
Aug 02, 2023 | 6.460 | 6.720 | 6.220 | 6.410 | 1,853,343 | -0.31(-4.68%) |
Aug 01, 2023 | 6.850 | 6.910 | 6.620 | 6.725 | 1,163,820 | -0.32(-4.47%) |
Jul 31, 2023 | 7.070 | 7.420 | 6.760 | 7.040 | 3,098,332 | -0.11(-1.54%) |
Jul 28, 2023 | 6.590 | 7.285 | 6.500 | 7.150 | 3,631,231 | +0.94(+15.14%) |
Jul 27, 2023 | 6.640 | 6.640 | 6.040 | 6.210 | 2,247,753 | -0.44(-6.62%) |
Jul 26, 2023 | 6.300 | 6.735 | 6.215 | 6.650 | 2,544,606 | +0.23(+3.58%) |
Jul 25, 2023 | 6.690 | 6.780 | 6.400 | 6.420 | 1,947,482 | -0.11(-1.68%) |
Jul 24, 2023 | 6.050 | 6.705 | 5.830 | 6.530 | 3,111,232 | +0.32(+5.15%) |
Jul 21, 2023 | 6.340 | 6.423 | 6.115 | 6.210 | 1,342,350 | +0.00(+0.00%) |
Jul 20, 2023 | 6.400 | 6.400 | 6.090 | 6.210 | 2,068,667 | -0.37(-5.62%) |
Jul 19, 2023 | 6.450 | 7.080 | 6.450 | 6.580 | 2,963,240 | +0.25(+3.95%) |
Jul 18, 2023 | 6.130 | 6.570 | 5.960 | 6.330 | 1,714,522 | -0.02(-0.31%) |
Jul 17, 2023 | 6.290 | 6.395 | 6.050 | 6.350 | 1,444,880 | +0.03(+0.47%) |
Jul 14, 2023 | 6.550 | 6.600 | 6.220 | 6.320 | 2,554,425 | -0.38(-5.67%) |
Jul 13, 2023 | 6.190 | 6.880 | 6.160 | 6.700 | 6,021,353 | +0.97(+16.93%) |
Jul 12, 2023 | 5.710 | 5.890 | 5.470 | 5.730 | 2,299,528 | +0.04(+0.70%) |
Jul 11, 2023 | 5.780 | 5.880 | 5.630 | 5.690 | 1,139,909 | -0.08(-1.39%) |
Jul 10, 2023 | 5.590 | 5.795 | 5.530 | 5.770 | 945,406 | +0.17(+3.04%) |
Jul 07, 2023 | 5.400 | 5.700 | 5.400 | 5.600 | 1,386,556 | +0.15(+2.75%) |
Jul 06, 2023 | 5.640 | 5.670 | 5.400 | 5.450 | 2,366,661 | -0.47(-7.94%) |
Jul 05, 2023 | 5.820 | 6.020 | 5.510 | 5.920 | 3,376,978 | -0.32(-5.13%) |
Jul 03, 2023 | 6.300 | 6.535 | 6.080 | 6.240 | 1,897,240 | +0.14(+2.30%) |
Jun 30, 2023 | 6.000 | 6.400 | 5.920 | 6.100 | 2,248,734 | +0.15(+2.52%) |
Jun 29, 2023 | 6.000 | 6.070 | 5.820 | 5.950 | 1,750,602 | -0.10(-1.65%) |
Jun 28, 2023 | 6.120 | 6.140 | 5.800 | 6.050 | 2,117,371 | -0.18(-2.89%) |
Jun 27, 2023 | 6.040 | 6.411 | 5.780 | 6.230 | 4,421,846 | +0.69(+12.45%) |
Jun 26, 2023 | 5.600 | 5.610 | 5.360 | 5.540 | 1,556,328 | +0.01(+0.18%) |
Jun 23, 2023 | 6.220 | 6.220 | 5.370 | 5.530 | 3,652,919 | -0.91(-14.13%) |
Jun 22, 2023 | 6.250 | 6.620 | 6.110 | 6.440 | 1,658,787 | +0.14(+2.22%) |
Jun 21, 2023 | 6.210 | 6.480 | 6.143 | 6.300 | 2,164,211 | -0.16(-2.48%) |
Jun 20, 2023 | 6.780 | 6.910 | 6.365 | 6.460 | 3,988,821 | +0.17(+2.70%) |
Jun 16, 2023 | 6.910 | 6.910 | 6.175 | 6.290 | 4,699,921 | -0.51(-7.50%) |