Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.600 | 1.690 | 1.596 | 1.670 | 163,502 | +0.08(+5.03%) |
May 30, 2024 | 1.480 | 1.660 | 1.480 | 1.590 | 323,353 | +0.12(+8.16%) |
May 29, 2024 | 1.580 | 1.580 | 1.440 | 1.470 | 274,474 | -0.11(-6.96%) |
May 28, 2024 | 1.570 | 1.630 | 1.550 | 1.580 | 211,234 | +0.02(+1.28%) |
May 24, 2024 | 1.610 | 1.650 | 1.560 | 1.560 | 180,887 | -0.05(-3.11%) |
May 23, 2024 | 1.710 | 1.710 | 1.600 | 1.610 | 147,315 | -0.10(-5.85%) |
May 22, 2024 | 1.680 | 1.730 | 1.660 | 1.710 | 173,809 | +0.10(+6.21%) |
May 21, 2024 | 1.630 | 1.700 | 1.570 | 1.610 | 274,614 | +0.02(+1.26%) |
May 20, 2024 | 1.770 | 1.840 | 1.590 | 1.590 | 489,400 | -0.18(-10.17%) |
May 17, 2024 | 1.860 | 1.890 | 1.760 | 1.770 | 207,109 | -0.09(-4.84%) |
May 16, 2024 | 1.920 | 2.000 | 1.820 | 1.860 | 223,540 | -0.05(-2.62%) |
May 15, 2024 | 1.780 | 1.920 | 1.770 | 1.910 | 227,530 | +0.07(+3.80%) |
May 14, 2024 | 1.800 | 1.880 | 1.800 | 1.840 | 100,830 | +0.06(+3.37%) |
May 13, 2024 | 1.840 | 1.910 | 1.770 | 1.780 | 144,825 | -0.05(-2.73%) |
May 10, 2024 | 1.940 | 2.000 | 1.820 | 1.830 | 187,730 | -0.07(-3.68%) |
May 09, 2024 | 1.900 | 1.990 | 1.863 | 1.900 | 197,699 | +0.05(+2.70%) |
May 08, 2024 | 1.940 | 1.940 | 1.835 | 1.850 | 145,257 | -0.07(-3.65%) |
May 07, 2024 | 1.880 | 1.940 | 1.809 | 1.920 | 222,756 | +0.04(+2.13%) |
May 06, 2024 | 1.850 | 1.940 | 1.820 | 1.880 | 218,165 | +0.05(+2.73%) |
May 03, 2024 | 1.870 | 1.890 | 1.780 | 1.830 | 227,968 | +0.00(+0.00%) |
May 02, 2024 | 1.900 | 1.900 | 1.800 | 1.830 | 156,448 | -0.07(-3.68%) |
May 01, 2024 | 1.920 | 1.998 | 1.880 | 1.900 | 340,869 | -0.02(-1.04%) |
Apr 30, 2024 | 1.800 | 1.966 | 1.765 | 1.920 | 312,275 | +0.07(+3.78%) |
Apr 29, 2024 | 1.700 | 1.880 | 1.680 | 1.850 | 298,224 | +0.15(+8.82%) |
Apr 26, 2024 | 1.630 | 1.715 | 1.600 | 1.700 | 240,025 | +0.05(+3.03%) |
Apr 25, 2024 | 1.610 | 1.720 | 1.540 | 1.650 | 324,547 | +0.07(+4.43%) |
Apr 24, 2024 | 1.750 | 1.750 | 1.570 | 1.580 | 279,659 | -0.16(-9.20%) |
Apr 23, 2024 | 1.750 | 1.880 | 1.700 | 1.740 | 241,326 | -0.03(-1.69%) |
Apr 22, 2024 | 1.780 | 1.840 | 1.670 | 1.770 | 267,169 | +0.01(+0.57%) |
Apr 19, 2024 | 1.650 | 1.820 | 1.650 | 1.760 | 317,943 | +0.09(+5.39%) |
Apr 18, 2024 | 1.800 | 1.820 | 1.670 | 1.670 | 352,926 | -0.09(-5.11%) |
Apr 17, 2024 | 1.760 | 1.800 | 1.700 | 1.760 | 518,607 | -0.04(-2.22%) |
Apr 16, 2024 | 1.870 | 1.960 | 1.710 | 1.800 | 745,663 | -0.03(-1.64%) |
Apr 15, 2024 | 2.000 | 2.010 | 1.772 | 1.830 | 1,675,579 | -0.37(-16.82%) |
Apr 12, 2024 | 2.700 | 2.770 | 2.010 | 2.200 | 4,487,444 | -0.78(-26.17%) |
Apr 11, 2024 | 3.330 | 3.460 | 2.630 | 2.980 | 79,846,032 | +1.35(+82.82%) |
Apr 10, 2024 | 1.600 | 1.670 | 1.560 | 1.630 | 1,794,475 | -0.02(-1.21%) |
Apr 09, 2024 | 1.670 | 1.670 | 1.600 | 1.650 | 43,271 | -0.02(-1.20%) |
Apr 08, 2024 | 1.630 | 1.710 | 1.560 | 1.670 | 78,122 | +0.04(+2.45%) |
Apr 05, 2024 | 1.590 | 1.650 | 1.560 | 1.630 | 64,882 | +0.05(+3.16%) |
Apr 04, 2024 | 1.690 | 1.690 | 1.560 | 1.580 | 72,938 | -0.09(-5.39%) |
Apr 03, 2024 | 1.690 | 1.700 | 1.590 | 1.670 | 68,140 | -0.04(-2.34%) |
Apr 02, 2024 | 1.740 | 1.740 | 1.640 | 1.710 | 121,406 | -0.08(-4.47%) |
Apr 01, 2024 | 1.840 | 1.850 | 1.700 | 1.790 | 158,032 | -0.06(-3.24%) |
Mar 28, 2024 | 1.600 | 1.860 | 1.590 | 1.850 | 241,377 | +0.26(+16.35%) |
Mar 27, 2024 | 1.510 | 1.610 | 1.455 | 1.590 | 79,261 | +0.12(+8.16%) |
Mar 26, 2024 | 1.550 | 1.630 | 1.460 | 1.470 | 129,101 | -0.03(-2.00%) |
Mar 25, 2024 | 1.640 | 1.660 | 1.480 | 1.500 | 98,908 | -0.10(-6.25%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.560 | 1.600 | 50,446 | -0.04(-2.44%) |
Mar 21, 2024 | 1.700 | 1.700 | 1.550 | 1.640 | 82,317 | -0.04(-2.38%) |
Mar 20, 2024 | 1.620 | 1.690 | 1.510 | 1.680 | 95,582 | +0.08(+5.00%) |
Mar 19, 2024 | 1.600 | 1.650 | 1.530 | 1.600 | 156,173 | -0.03(-1.84%) |
Mar 18, 2024 | 1.600 | 1.700 | 1.510 | 1.630 | 175,116 | +0.01(+0.62%) |
Mar 15, 2024 | 1.810 | 1.850 | 1.560 | 1.620 | 196,485 | +0.03(+1.57%) |
Mar 14, 2024 | 1.760 | 1.880 | 1.560 | 1.595 | 121,678 | -0.16(-9.12%) |
Mar 13, 2024 | 1.710 | 1.765 | 1.640 | 1.755 | 91,882 | +0.07(+4.46%) |
Mar 12, 2024 | 1.860 | 1.860 | 1.620 | 1.680 | 146,662 | -0.16(-8.70%) |
Mar 11, 2024 | 1.830 | 1.960 | 1.820 | 1.840 | 49,114 | -0.03(-1.60%) |
Mar 08, 2024 | 1.870 | 1.980 | 1.830 | 1.870 | 45,039 | +0.01(+0.54%) |
Mar 07, 2024 | 1.890 | 1.945 | 1.770 | 1.860 | 80,838 | +0.01(+0.54%) |
Mar 06, 2024 | 1.850 | 1.930 | 1.810 | 1.850 | 54,568 | -0.00(-0.27%) |
Mar 05, 2024 | 2.050 | 2.160 | 1.840 | 1.855 | 195,414 | -0.11(-5.84%) |
Mar 04, 2024 | 2.420 | 2.580 | 1.970 | 1.970 | 278,232 | -0.39(-16.53%) |
Mar 01, 2024 | 2.350 | 2.510 | 2.290 | 2.360 | 192,964 | +0.03(+1.51%) |
Feb 29, 2024 | 2.290 | 2.400 | 2.180 | 2.325 | 247,922 | +0.10(+4.73%) |
Feb 28, 2024 | 2.140 | 2.375 | 2.120 | 2.220 | 431,987 | +0.10(+4.72%) |
Feb 27, 2024 | 1.800 | 2.140 | 1.800 | 2.120 | 163,637 | +0.32(+17.78%) |
Feb 26, 2024 | 1.760 | 1.880 | 1.730 | 1.800 | 307,443 | +0.10(+5.88%) |
Feb 23, 2024 | 1.810 | 1.873 | 1.680 | 1.700 | 182,501 | -0.13(-7.10%) |
Feb 22, 2024 | 1.800 | 1.890 | 1.781 | 1.830 | 144,898 | +0.03(+1.67%) |
Feb 21, 2024 | 1.810 | 1.840 | 1.720 | 1.800 | 158,307 | -0.03(-1.64%) |
Feb 20, 2024 | 2.030 | 2.050 | 1.810 | 1.830 | 240,216 | -0.17(-8.50%) |
Feb 16, 2024 | 1.860 | 2.070 | 1.810 | 2.000 | 217,940 | +0.14(+7.53%) |
Feb 15, 2024 | 1.700 | 1.880 | 1.680 | 1.860 | 143,759 | +0.15(+8.77%) |
Feb 14, 2024 | 1.690 | 1.800 | 1.650 | 1.710 | 188,397 | +0.03(+1.79%) |
Feb 13, 2024 | 1.690 | 1.690 | 1.600 | 1.680 | 324,649 | +0.02(+1.20%) |
Feb 12, 2024 | 1.780 | 1.850 | 1.630 | 1.660 | 317,646 | -0.11(-6.21%) |
Feb 09, 2024 | 1.770 | 1.850 | 1.740 | 1.770 | 212,857 | +0.06(+3.51%) |
Feb 08, 2024 | 1.710 | 1.889 | 1.550 | 1.710 | 670,213 | +0.02(+1.18%) |
Feb 07, 2024 | 1.590 | 1.800 | 1.500 | 1.690 | 662,337 | +0.14(+9.03%) |
Feb 06, 2024 | 1.400 | 1.640 | 1.310 | 1.550 | 1,031,833 | +0.30(+24.00%) |
Feb 05, 2024 | 1.310 | 1.311 | 1.225 | 1.250 | 273,831 | -0.06(-4.58%) |
Feb 02, 2024 | 1.400 | 1.400 | 1.295 | 1.310 | 368,308 | -0.05(-3.68%) |
Feb 01, 2024 | 1.360 | 1.390 | 1.320 | 1.360 | 228,136 | +0.01(+0.74%) |
Jan 31, 2024 | 1.390 | 1.426 | 1.320 | 1.350 | 259,848 | -0.04(-2.88%) |
Jan 30, 2024 | 1.430 | 1.437 | 1.360 | 1.390 | 157,181 | -0.01(-0.71%) |
Jan 29, 2024 | 1.400 | 1.408 | 1.320 | 1.400 | 376,784 | +0.01(+0.72%) |
Jan 26, 2024 | 1.410 | 1.446 | 1.370 | 1.390 | 223,847 | -0.01(-0.71%) |
Jan 25, 2024 | 1.400 | 1.460 | 1.360 | 1.400 | 278,577 | +0.01(+0.72%) |
Jan 24, 2024 | 1.480 | 1.520 | 1.350 | 1.390 | 247,490 | +0.01(+0.72%) |
Jan 23, 2024 | 1.470 | 1.540 | 1.340 | 1.380 | 309,297 | -0.08(-5.48%) |
Jan 22, 2024 | 1.460 | 1.550 | 1.430 | 1.460 | 232,097 | +0.02(+1.39%) |
Jan 19, 2024 | 1.650 | 1.660 | 1.360 | 1.440 | 497,041 | -0.09(-5.88%) |
Jan 18, 2024 | 1.620 | 1.635 | 1.521 | 1.530 | 124,319 | -0.06(-4.08%) |
Jan 17, 2024 | 1.670 | 1.705 | 1.515 | 1.595 | 230,403 | -0.09(-5.62%) |
Jan 16, 2024 | 1.920 | 1.880 | 1.659 | 1.690 | 238,982 | -0.22(-11.52%) |
Jan 12, 2024 | 1.920 | 1.991 | 1.850 | 1.910 | 56,892 | -0.01(-0.52%) |
Jan 11, 2024 | 2.060 | 2.070 | 1.880 | 1.920 | 131,524 | -0.08(-4.00%) |
Jan 10, 2024 | 1.960 | 2.110 | 1.950 | 2.000 | 147,194 | +0.02(+1.01%) |
Jan 09, 2024 | 2.100 | 2.100 | 1.950 | 1.980 | 203,483 | -0.12(-5.71%) |
Jan 08, 2024 | 2.130 | 2.150 | 2.030 | 2.100 | 172,860 | -0.02(-0.94%) |
Jan 05, 2024 | 2.250 | 2.500 | 2.100 | 2.120 | 178,749 | -0.03(-1.40%) |
Jan 04, 2024 | 2.250 | 2.265 | 2.100 | 2.150 | 197,826 | -0.10(-4.44%) |
Jan 03, 2024 | 2.400 | 2.400 | 2.020 | 2.250 | 198,647 | -0.15(-6.25%) |
Jan 02, 2024 | 2.370 | 2.490 | 2.330 | 2.400 | 356,754 | +0.01(+0.42%) |
Dec 29, 2023 | 2.540 | 2.555 | 2.320 | 2.390 | 108,234 | -0.11(-4.40%) |
Dec 28, 2023 | 2.590 | 2.625 | 2.460 | 2.500 | 103,080 | -0.10(-3.85%) |
Dec 27, 2023 | 2.770 | 2.770 | 2.590 | 2.600 | 201,234 | -0.03(-1.14%) |
Dec 26, 2023 | 2.780 | 2.834 | 2.610 | 2.630 | 235,256 | -0.01(-0.38%) |
Dec 22, 2023 | 2.640 | 2.710 | 2.580 | 2.640 | 217,416 | +0.03(+1.15%) |
Dec 21, 2023 | 2.750 | 2.800 | 2.550 | 2.610 | 145,331 | -0.14(-5.09%) |
Dec 20, 2023 | 2.940 | 3.270 | 2.700 | 2.750 | 106,071 | -0.16(-5.50%) |
Dec 19, 2023 | 2.880 | 3.050 | 2.755 | 2.910 | 70,440 | +0.01(+0.34%) |
Dec 18, 2023 | 3.090 | 3.140 | 2.790 | 2.900 | 194,473 | -0.14(-4.61%) |
Dec 15, 2023 | 3.320 | 3.320 | 3.040 | 3.040 | 182,433 | -0.22(-6.75%) |
Dec 14, 2023 | 3.030 | 3.340 | 2.850 | 3.260 | 168,465 | +0.29(+9.76%) |
Dec 13, 2023 | 2.800 | 3.000 | 2.700 | 2.970 | 88,404 | +0.13(+4.58%) |
Dec 12, 2023 | 2.660 | 2.910 | 2.650 | 2.840 | 122,205 | +0.09(+3.27%) |
Dec 11, 2023 | 2.930 | 2.975 | 2.680 | 2.750 | 91,201 | -0.14(-4.84%) |
Dec 08, 2023 | 2.670 | 2.960 | 2.652 | 2.890 | 78,441 | +0.15(+5.47%) |
Dec 07, 2023 | 2.570 | 2.860 | 2.390 | 2.740 | 489,093 | +0.23(+9.16%) |
Dec 06, 2023 | 2.640 | 2.640 | 2.413 | 2.510 | 49,703 | -0.03(-1.18%) |
Dec 05, 2023 | 2.630 | 2.785 | 2.430 | 2.540 | 99,587 | -0.10(-3.79%) |
Dec 04, 2023 | 2.230 | 2.750 | 1.990 | 2.640 | 198,746 | +0.41(+18.39%) |
Dec 01, 2023 | 1.980 | 2.290 | 1.880 | 2.230 | 253,128 | +0.32(+16.75%) |
Nov 30, 2023 | 1.990 | 2.136 | 1.720 | 1.910 | 175,498 | -0.05(-2.55%) |
Nov 29, 2023 | 2.100 | 2.200 | 1.910 | 1.960 | 158,384 | -0.11(-5.31%) |
Nov 28, 2023 | 2.350 | 2.438 | 2.040 | 2.070 | 172,064 | -0.23(-10.00%) |
Nov 27, 2023 | 2.460 | 2.480 | 2.250 | 2.300 | 65,431 | -0.14(-5.74%) |
Nov 24, 2023 | 2.450 | 2.585 | 2.400 | 2.440 | 14,857 | +0.04(+1.67%) |
Nov 22, 2023 | 2.480 | 2.599 | 2.340 | 2.400 | 39,874 | +0.00(+0.00%) |
Nov 21, 2023 | 2.350 | 2.590 | 2.250 | 2.400 | 49,303 | -0.05(-2.04%) |
Nov 20, 2023 | 2.050 | 2.460 | 2.000 | 2.450 | 515,781 | +0.46(+23.12%) |
Nov 17, 2023 | 2.020 | 2.090 | 1.960 | 1.990 | 140,188 | +0.00(+0.25%) |
Nov 16, 2023 | 2.310 | 2.310 | 1.975 | 1.985 | 128,837 | -0.35(-14.99%) |
Nov 15, 2023 | 2.450 | 2.480 | 2.320 | 2.335 | 81,104 | -0.06(-2.30%) |
Nov 14, 2023 | 2.670 | 2.705 | 2.285 | 2.390 | 373,041 | -0.15(-5.91%) |
Nov 13, 2023 | 2.850 | 2.930 | 2.500 | 2.540 | 114,524 | -0.33(-11.50%) |
Nov 10, 2023 | 3.030 | 3.030 | 2.750 | 2.870 | 41,296 | -0.17(-5.59%) |
Nov 09, 2023 | 3.010 | 3.075 | 2.845 | 3.040 | 123,210 | +0.04(+1.33%) |
Nov 08, 2023 | 3.360 | 3.400 | 2.953 | 3.000 | 218,698 | -0.44(-12.79%) |
Nov 07, 2023 | 3.450 | 3.625 | 3.300 | 3.440 | 90,187 | -0.11(-3.10%) |
Nov 06, 2023 | 4.130 | 4.200 | 3.500 | 3.550 | 42,374 | -0.59(-14.25%) |
Nov 03, 2023 | 4.240 | 4.380 | 3.800 | 4.140 | 71,915 | +0.03(+0.73%) |
Nov 02, 2023 | 4.230 | 4.450 | 4.010 | 4.110 | 42,750 | -0.12(-2.84%) |
Nov 01, 2023 | 4.110 | 4.280 | 3.845 | 4.230 | 14,643 | +0.03(+0.71%) |
Oct 31, 2023 | 4.350 | 4.503 | 3.685 | 4.200 | 82,923 | -0.19(-4.33%) |
Oct 30, 2023 | 4.120 | 4.600 | 3.910 | 4.390 | 96,942 | +0.37(+9.20%) |
Oct 27, 2023 | 3.720 | 4.100 | 3.698 | 4.020 | 26,663 | +0.27(+7.20%) |
Oct 26, 2023 | 3.363 | 3.760 | 3.363 | 3.750 | 26,636 | +0.30(+8.70%) |
Oct 25, 2023 | 3.370 | 3.570 | 3.360 | 3.450 | 18,628 | -0.01(-0.29%) |
Oct 24, 2023 | 3.470 | 3.738 | 3.350 | 3.460 | 26,984 | -0.02(-0.57%) |
Oct 23, 2023 | 3.420 | 3.642 | 3.380 | 3.480 | 14,155 | +0.10(+2.96%) |
Oct 20, 2023 | 3.410 | 3.530 | 3.330 | 3.380 | 44,034 | -0.00(-0.15%) |
Oct 19, 2023 | 3.530 | 3.530 | 3.360 | 3.385 | 22,015 | -0.14(-3.97%) |
Oct 18, 2023 | 3.890 | 4.069 | 3.515 | 3.525 | 32,352 | -0.44(-10.98%) |
Oct 17, 2023 | 3.820 | 4.152 | 3.820 | 3.960 | 33,883 | +0.21(+5.60%) |
Oct 16, 2023 | 3.710 | 4.120 | 3.494 | 3.750 | 49,625 | +0.07(+1.90%) |
Oct 13, 2023 | 3.580 | 3.700 | 3.580 | 3.680 | 16,738 | +0.10(+2.79%) |
Oct 12, 2023 | 3.740 | 3.970 | 3.500 | 3.580 | 47,508 | -0.18(-4.79%) |
Oct 11, 2023 | 3.700 | 3.910 | 3.650 | 3.760 | 34,763 | +0.07(+1.90%) |
Oct 10, 2023 | 3.320 | 3.840 | 3.310 | 3.690 | 74,703 | +0.28(+8.21%) |
Oct 09, 2023 | 3.560 | 3.630 | 3.350 | 3.410 | 44,230 | -0.19(-5.28%) |
Oct 06, 2023 | 3.670 | 3.770 | 3.500 | 3.600 | 61,241 | -0.15(-4.00%) |
Oct 05, 2023 | 3.710 | 4.040 | 3.650 | 3.750 | 67,510 | +0.04(+1.08%) |
Oct 04, 2023 | 3.470 | 3.975 | 3.470 | 3.710 | 88,519 | +0.23(+6.76%) |
Oct 03, 2023 | 3.100 | 3.560 | 3.100 | 3.475 | 60,487 | +0.32(+10.14%) |
Oct 02, 2023 | 3.370 | 3.410 | 3.027 | 3.155 | 48,913 | -0.22(-6.38%) |
Sep 29, 2023 | 3.590 | 3.675 | 3.301 | 3.370 | 55,941 | -0.27(-7.42%) |
Sep 28, 2023 | 3.580 | 3.950 | 3.550 | 3.640 | 66,506 | +0.12(+3.41%) |
Sep 27, 2023 | 4.790 | 4.890 | 3.450 | 3.520 | 143,167 | -1.43(-28.89%) |
Sep 26, 2023 | 4.720 | 5.000 | 4.580 | 4.950 | 35,390 | +0.29(+6.22%) |
Sep 25, 2023 | 4.850 | 4.710 | 4.560 | 4.660 | 31,682 | -0.20(-4.12%) |
Sep 22, 2023 | 4.790 | 4.920 | 4.720 | 4.860 | 16,465 | +0.08(+1.67%) |
Sep 21, 2023 | 4.780 | 4.930 | 4.690 | 4.780 | 13,230 | -0.01(-0.21%) |
Sep 20, 2023 | 4.730 | 4.880 | 4.645 | 4.790 | 22,181 | +0.09(+1.91%) |
Sep 19, 2023 | 4.780 | 5.000 | 4.700 | 4.700 | 36,816 | -0.05(-1.05%) |
Sep 18, 2023 | 4.950 | 4.950 | 4.710 | 4.750 | 26,013 | -0.18(-3.65%) |
Sep 15, 2023 | 5.070 | 5.150 | 4.800 | 4.930 | 75,688 | -0.12(-2.47%) |
Sep 14, 2023 | 5.620 | 5.770 | 4.965 | 5.055 | 70,070 | -0.50(-9.08%) |
Sep 13, 2023 | 5.510 | 5.960 | 5.510 | 5.560 | 33,591 | +0.03(+0.54%) |
Sep 12, 2023 | 5.290 | 5.590 | 5.170 | 5.530 | 28,997 | +0.18(+3.36%) |
Sep 11, 2023 | 5.390 | 5.440 | 5.200 | 5.350 | 29,540 | +0.03(+0.56%) |
Sep 08, 2023 | 5.370 | 5.410 | 5.100 | 5.320 | 22,954 | +0.02(+0.38%) |
Sep 07, 2023 | 5.450 | 5.500 | 5.000 | 5.300 | 36,682 | -0.13(-2.39%) |
Sep 06, 2023 | 5.450 | 5.540 | 5.340 | 5.430 | 17,364 | +0.00(+0.00%) |
Sep 05, 2023 | 5.450 | 5.485 | 5.235 | 5.430 | 17,644 | +0.02(+0.37%) |
Sep 01, 2023 | 5.400 | 5.580 | 5.190 | 5.410 | 34,390 | +0.09(+1.69%) |
Aug 31, 2023 | 5.560 | 5.600 | 5.320 | 5.320 | 28,109 | -0.26(-4.66%) |
Aug 30, 2023 | 5.700 | 5.700 | 5.500 | 5.580 | 9,314 | -0.02(-0.36%) |
Aug 29, 2023 | 5.710 | 5.710 | 5.520 | 5.600 | 9,612 | +0.12(+2.19%) |
Aug 28, 2023 | 5.500 | 5.633 | 5.450 | 5.480 | 20,673 | +0.01(+0.18%) |
Aug 25, 2023 | 5.640 | 5.760 | 5.410 | 5.470 | 15,888 | -0.13(-2.32%) |
Aug 24, 2023 | 5.490 | 5.750 | 5.490 | 5.600 | 24,481 | +0.05(+0.90%) |
Aug 23, 2023 | 5.370 | 5.570 | 5.100 | 5.550 | 31,523 | +0.15(+2.78%) |
Aug 22, 2023 | 5.040 | 5.490 | 4.990 | 5.400 | 19,551 | +0.37(+7.36%) |
Aug 21, 2023 | 5.360 | 5.470 | 4.940 | 5.030 | 63,061 | -0.27(-5.09%) |
Aug 18, 2023 | 5.400 | 5.485 | 5.250 | 5.300 | 47,924 | -0.17(-3.11%) |
Aug 17, 2023 | 5.510 | 5.690 | 5.390 | 5.470 | 24,080 | +0.04(+0.74%) |
Aug 16, 2023 | 5.900 | 5.980 | 5.380 | 5.430 | 24,642 | -0.56(-9.35%) |
Aug 15, 2023 | 5.990 | 6.160 | 5.805 | 5.990 | 57,987 | -0.01(-0.17%) |
Aug 14, 2023 | 5.780 | 6.330 | 5.750 | 6.000 | 51,211 | +0.20(+3.45%) |
Aug 11, 2023 | 5.640 | 5.860 | 5.560 | 5.800 | 25,006 | +0.20(+3.57%) |
Aug 10, 2023 | 5.260 | 5.600 | 5.260 | 5.600 | 25,758 | +0.34(+6.46%) |
Aug 09, 2023 | 5.280 | 5.320 | 5.117 | 5.260 | 21,858 | -0.02(-0.38%) |
Aug 08, 2023 | 5.620 | 5.660 | 5.035 | 5.280 | 33,805 | -0.22(-4.00%) |
Aug 07, 2023 | 5.940 | 5.940 | 5.380 | 5.500 | 28,540 | -0.44(-7.41%) |
Aug 04, 2023 | 5.860 | 6.035 | 5.860 | 5.940 | 15,104 | +0.14(+2.41%) |
Aug 03, 2023 | 5.810 | 5.950 | 5.700 | 5.800 | 51,813 | -0.03(-0.51%) |
Aug 02, 2023 | 5.870 | 6.000 | 5.800 | 5.830 | 41,101 | -0.16(-2.67%) |
Aug 01, 2023 | 5.980 | 6.020 | 5.950 | 5.990 | 23,081 | +0.01(+0.17%) |
Jul 31, 2023 | 5.940 | 6.080 | 5.940 | 5.980 | 81,710 | +0.06(+1.01%) |
Jul 28, 2023 | 6.000 | 6.140 | 5.890 | 5.920 | 41,867 | -0.04(-0.67%) |
Jul 27, 2023 | 5.950 | 6.190 | 5.765 | 5.960 | 46,832 | +0.05(+0.85%) |
Jul 26, 2023 | 5.930 | 6.265 | 5.880 | 5.910 | 53,604 | +0.01(+0.17%) |
Jul 25, 2023 | 5.900 | 6.030 | 5.660 | 5.900 | 54,439 | -0.04(-0.67%) |
Jul 24, 2023 | 6.140 | 6.140 | 5.750 | 5.940 | 52,686 | -0.22(-3.57%) |
Jul 21, 2023 | 6.000 | 6.380 | 5.920 | 6.160 | 39,113 | +0.23(+3.79%) |
Jul 20, 2023 | 5.960 | 6.114 | 5.750 | 5.935 | 38,937 | -0.02(-0.25%) |
Jul 19, 2023 | 5.920 | 6.070 | 5.731 | 5.950 | 52,692 | +0.06(+1.02%) |
Jul 18, 2023 | 5.600 | 6.022 | 5.530 | 5.890 | 93,032 | +0.29(+5.18%) |
Jul 17, 2023 | 5.520 | 5.745 | 5.310 | 5.600 | 33,077 | +0.15(+2.75%) |
Jul 14, 2023 | 5.860 | 5.860 | 5.280 | 5.450 | 32,259 | -0.44(-7.47%) |
Jul 13, 2023 | 5.930 | 5.950 | 5.520 | 5.890 | 36,621 | +0.21(+3.70%) |
Jul 12, 2023 | 5.300 | 5.760 | 5.200 | 5.680 | 39,712 | +0.49(+9.44%) |
Jul 11, 2023 | 5.310 | 5.410 | 5.020 | 5.190 | 53,859 | -0.11(-2.08%) |
Jul 10, 2023 | 5.250 | 5.450 | 5.000 | 5.300 | 57,279 | +0.07(+1.34%) |
Jul 07, 2023 | 5.910 | 5.910 | 5.080 | 5.230 | 114,559 | -0.65(-11.05%) |
Jul 06, 2023 | 5.910 | 5.920 | 5.550 | 5.880 | 71,444 | -0.02(-0.34%) |
Jul 05, 2023 | 5.900 | 6.050 | 5.715 | 5.900 | 37,747 | +0.00(+0.00%) |
Jul 03, 2023 | 5.600 | 5.920 | 5.590 | 5.900 | 28,167 | +0.24(+4.24%) |
Jun 30, 2023 | 5.690 | 5.820 | 5.600 | 5.660 | 90,118 | +0.07(+1.25%) |
Jun 29, 2023 | 5.900 | 6.160 | 5.465 | 5.590 | 56,943 | -0.33(-5.57%) |
Jun 28, 2023 | 5.980 | 6.080 | 5.840 | 5.920 | 36,706 | -0.14(-2.31%) |
Jun 27, 2023 | 6.010 | 6.090 | 5.800 | 6.060 | 115,686 | +0.03(+0.50%) |
Jun 26, 2023 | 8.170 | 8.170 | 5.745 | 6.030 | 297,686 | -2.11(-25.92%) |
Jun 23, 2023 | 7.690 | 8.260 | 7.630 | 8.140 | 2,207,850 | +0.25(+3.17%) |
Jun 22, 2023 | 7.280 | 8.200 | 7.280 | 7.890 | 85,347 | +0.56(+7.64%) |
Jun 21, 2023 | 7.890 | 8.145 | 7.270 | 7.330 | 103,437 | -0.59(-7.45%) |
Jun 20, 2023 | 7.560 | 8.075 | 7.050 | 7.920 | 83,219 | +0.36(+4.76%) |
Jun 16, 2023 | 7.560 | 7.800 | 7.360 | 7.560 | 174,682 | +0.19(+2.58%) |