Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.390 | 4.710 | 4.390 | 4.550 | 330,852 | +0.17(+3.88%) |
May 21, 2024 | 4.350 | 4.510 | 4.220 | 4.380 | 378,501 | +0.00(+0.00%) |
May 20, 2024 | 4.770 | 4.820 | 4.360 | 4.380 | 492,764 | -0.42(-8.75%) |
May 17, 2024 | 4.990 | 5.030 | 4.700 | 4.800 | 240,080 | -0.20(-4.00%) |
May 16, 2024 | 4.830 | 5.020 | 4.720 | 5.000 | 373,860 | +0.13(+2.67%) |
May 15, 2024 | 4.840 | 5.030 | 4.750 | 4.870 | 290,731 | +0.14(+2.96%) |
May 14, 2024 | 4.510 | 4.915 | 4.500 | 4.730 | 506,398 | +0.24(+5.35%) |
May 13, 2024 | 4.470 | 4.598 | 4.440 | 4.490 | 229,944 | +0.11(+2.51%) |
May 10, 2024 | 4.470 | 4.490 | 4.240 | 4.380 | 403,751 | -0.05(-1.24%) |
May 09, 2024 | 4.430 | 4.560 | 4.325 | 4.435 | 478,502 | -0.05(-1.00%) |
May 08, 2024 | 4.910 | 5.070 | 4.460 | 4.480 | 700,466 | -0.48(-9.68%) |
May 07, 2024 | 4.990 | 5.100 | 4.930 | 4.960 | 363,321 | +0.01(+0.20%) |
May 06, 2024 | 4.790 | 4.967 | 4.750 | 4.950 | 453,459 | +0.19(+3.99%) |
May 03, 2024 | 4.930 | 5.130 | 4.600 | 4.760 | 598,347 | -0.17(-3.45%) |
May 02, 2024 | 4.670 | 4.960 | 4.665 | 4.930 | 568,626 | +0.33(+7.17%) |
May 01, 2024 | 4.570 | 4.800 | 4.540 | 4.600 | 761,440 | +0.04(+0.88%) |
Apr 30, 2024 | 4.510 | 4.615 | 4.430 | 4.560 | 529,272 | -0.03(-0.65%) |
Apr 29, 2024 | 4.190 | 4.660 | 4.190 | 4.590 | 668,200 | +0.33(+7.87%) |
Apr 26, 2024 | 4.250 | 4.379 | 4.135 | 4.255 | 311,544 | -0.04(-0.82%) |
Apr 25, 2024 | 4.000 | 4.350 | 3.440 | 4.290 | 3,725,779 | +0.02(+0.47%) |
Apr 24, 2024 | 4.630 | 4.739 | 4.210 | 4.270 | 470,194 | -0.36(-7.78%) |
Apr 23, 2024 | 4.650 | 4.860 | 4.595 | 4.630 | 292,107 | -0.02(-0.43%) |
Apr 22, 2024 | 4.550 | 4.720 | 4.345 | 4.650 | 406,367 | +0.13(+2.88%) |
Apr 19, 2024 | 4.610 | 4.760 | 4.455 | 4.520 | 608,644 | -0.12(-2.59%) |
Apr 18, 2024 | 5.010 | 5.070 | 4.610 | 4.640 | 714,023 | -0.42(-8.30%) |
Apr 17, 2024 | 4.910 | 5.200 | 4.870 | 5.060 | 896,008 | +0.20(+4.12%) |
Apr 16, 2024 | 4.990 | 4.990 | 4.700 | 4.860 | 932,484 | -0.12(-2.51%) |
Apr 15, 2024 | 4.970 | 5.120 | 4.950 | 4.985 | 393,377 | -0.05(-1.09%) |
Apr 12, 2024 | 5.470 | 5.495 | 4.962 | 5.040 | 797,617 | -0.48(-8.70%) |
Apr 11, 2024 | 5.210 | 5.520 | 5.110 | 5.520 | 712,991 | +0.29(+5.54%) |
Apr 10, 2024 | 5.400 | 5.500 | 5.187 | 5.230 | 855,461 | -0.40(-7.10%) |
Apr 09, 2024 | 5.480 | 5.810 | 5.460 | 5.630 | 1,351,334 | +0.12(+2.18%) |
Apr 08, 2024 | 5.250 | 5.720 | 5.050 | 5.510 | 1,718,694 | +0.59(+11.99%) |
Apr 05, 2024 | 5.410 | 5.900 | 4.915 | 4.920 | 4,392,049 | -0.09(-1.80%) |
Apr 04, 2024 | 5.040 | 5.120 | 4.910 | 5.010 | 482,867 | +0.03(+0.60%) |
Apr 03, 2024 | 4.960 | 5.160 | 4.780 | 4.980 | 621,792 | +0.04(+0.81%) |
Apr 02, 2024 | 5.640 | 5.700 | 4.930 | 4.940 | 1,082,411 | -0.85(-14.68%) |
Apr 01, 2024 | 5.530 | 5.990 | 5.390 | 5.790 | 1,247,826 | +0.44(+8.22%) |
Mar 28, 2024 | 5.380 | 5.560 | 5.397 | 5.350 | 1,095,317 | -0.03(-0.56%) |
Mar 27, 2024 | 4.980 | 5.400 | 4.805 | 5.380 | 1,097,518 | +0.42(+8.47%) |
Mar 26, 2024 | 5.330 | 5.642 | 4.900 | 4.960 | 1,973,402 | +0.06(+1.22%) |
Mar 25, 2024 | 5.100 | 5.570 | 4.860 | 4.900 | 1,524,347 | -0.23(-4.48%) |
Mar 22, 2024 | 4.980 | 5.260 | 4.890 | 5.130 | 899,127 | +0.14(+2.81%) |
Mar 21, 2024 | 4.550 | 5.030 | 4.510 | 4.990 | 1,611,018 | +0.45(+9.91%) |
Mar 20, 2024 | 4.500 | 4.610 | 4.290 | 4.540 | 913,307 | +0.05(+1.11%) |
Mar 19, 2024 | 4.020 | 4.660 | 4.000 | 4.490 | 2,729,484 | +0.30(+7.16%) |
Mar 18, 2024 | 4.410 | 5.200 | 3.950 | 4.190 | 6,912,708 | +0.18(+4.49%) |
Mar 15, 2024 | 4.050 | 4.390 | 3.870 | 4.010 | 1,071,446 | +0.05(+1.26%) |
Mar 14, 2024 | 4.020 | 4.020 | 3.850 | 3.960 | 542,375 | -0.05(-1.25%) |
Mar 13, 2024 | 4.300 | 4.400 | 3.880 | 4.010 | 1,835,400 | -0.72(-15.22%) |
Mar 12, 2024 | 4.580 | 4.850 | 4.480 | 4.730 | 729,683 | +0.15(+3.28%) |
Mar 11, 2024 | 4.720 | 4.870 | 4.400 | 4.580 | 1,005,206 | -0.14(-2.97%) |
Mar 08, 2024 | 5.590 | 5.850 | 4.560 | 4.720 | 3,764,756 | -0.66(-12.27%) |
Mar 07, 2024 | 5.680 | 5.825 | 5.360 | 5.380 | 803,309 | -0.29(-5.11%) |
Mar 06, 2024 | 5.800 | 5.890 | 5.410 | 5.670 | 974,976 | -0.12(-2.07%) |
Mar 05, 2024 | 5.510 | 5.905 | 5.290 | 5.790 | 1,071,611 | +0.37(+6.83%) |
Mar 04, 2024 | 5.690 | 5.690 | 5.230 | 5.420 | 676,992 | -0.22(-3.90%) |
Mar 01, 2024 | 5.420 | 5.700 | 5.240 | 5.640 | 666,048 | +0.44(+8.46%) |
Feb 29, 2024 | 5.520 | 5.530 | 5.200 | 5.200 | 487,184 | -0.24(-4.41%) |
Feb 28, 2024 | 5.900 | 6.000 | 5.420 | 5.440 | 642,247 | -0.52(-8.72%) |
Feb 27, 2024 | 5.500 | 5.975 | 5.500 | 5.960 | 946,975 | +0.46(+8.36%) |
Feb 26, 2024 | 5.340 | 5.601 | 5.330 | 5.500 | 498,838 | +0.11(+2.04%) |
Feb 23, 2024 | 5.120 | 5.450 | 5.120 | 5.390 | 430,490 | +0.14(+2.67%) |
Feb 22, 2024 | 5.580 | 5.645 | 4.990 | 5.250 | 922,296 | -0.33(-5.91%) |
Feb 21, 2024 | 5.760 | 5.850 | 5.545 | 5.580 | 516,516 | -0.26(-4.45%) |
Feb 20, 2024 | 6.010 | 6.400 | 5.770 | 5.840 | 1,076,393 | -0.16(-2.67%) |
Feb 16, 2024 | 5.760 | 6.130 | 5.690 | 6.000 | 767,504 | +0.23(+3.99%) |
Feb 15, 2024 | 5.560 | 6.035 | 5.520 | 5.770 | 655,456 | +0.24(+4.34%) |
Feb 14, 2024 | 5.770 | 5.840 | 5.520 | 5.530 | 600,800 | -0.12(-2.12%) |
Feb 13, 2024 | 5.520 | 5.800 | 5.480 | 5.650 | 1,021,177 | -0.27(-4.56%) |
Feb 12, 2024 | 6.010 | 6.200 | 5.870 | 5.920 | 700,278 | -0.07(-1.17%) |
Feb 09, 2024 | 6.010 | 6.250 | 5.830 | 5.990 | 739,241 | +0.00(+0.00%) |
Feb 08, 2024 | 5.640 | 6.170 | 5.600 | 5.990 | 1,069,269 | +0.40(+7.16%) |
Feb 07, 2024 | 5.540 | 5.700 | 5.438 | 5.590 | 1,085,659 | +0.04(+0.72%) |
Feb 06, 2024 | 5.600 | 5.910 | 5.470 | 5.550 | 1,023,325 | -0.10(-1.77%) |
Feb 05, 2024 | 5.300 | 5.780 | 4.860 | 5.650 | 1,692,468 | +0.40(+7.62%) |
Feb 02, 2024 | 5.130 | 5.640 | 4.950 | 5.250 | 2,255,318 | +0.06(+1.16%) |
Feb 01, 2024 | 5.300 | 5.385 | 4.780 | 5.190 | 2,503,001 | +0.05(+0.97%) |
Jan 31, 2024 | 4.010 | 6.200 | 4.010 | 5.140 | 13,765,895 | +1.13(+28.18%) |
Jan 30, 2024 | 3.880 | 4.370 | 3.450 | 4.010 | 4,398,286 | +0.52(+14.90%) |
Jan 29, 2024 | 3.280 | 3.495 | 3.130 | 3.490 | 448,476 | +0.27(+8.39%) |
Jan 26, 2024 | 3.330 | 3.410 | 2.895 | 3.220 | 1,260,295 | -0.07(-2.13%) |
Jan 25, 2024 | 3.130 | 3.340 | 3.120 | 3.290 | 1,097,336 | +0.20(+6.47%) |
Jan 24, 2024 | 3.080 | 3.155 | 3.020 | 3.090 | 1,082,066 | -0.01(-0.32%) |
Jan 23, 2024 | 3.240 | 3.300 | 3.090 | 3.100 | 715,261 | -0.05(-1.59%) |
Jan 22, 2024 | 3.090 | 3.235 | 3.070 | 3.150 | 727,178 | +0.06(+1.94%) |
Jan 19, 2024 | 3.250 | 3.250 | 3.050 | 3.090 | 721,769 | -0.12(-3.74%) |
Jan 18, 2024 | 3.430 | 3.430 | 3.140 | 3.210 | 675,076 | -0.19(-5.59%) |
Jan 17, 2024 | 3.420 | 3.490 | 3.310 | 3.400 | 656,938 | -0.10(-2.86%) |
Jan 16, 2024 | 3.660 | 3.720 | 3.370 | 3.500 | 1,068,964 | -0.24(-6.42%) |
Jan 12, 2024 | 3.890 | 4.130 | 3.700 | 3.740 | 414,895 | -0.10(-2.60%) |
Jan 11, 2024 | 3.970 | 4.015 | 3.730 | 3.840 | 419,525 | -0.21(-5.07%) |
Jan 10, 2024 | 4.160 | 4.360 | 3.880 | 4.045 | 618,119 | -0.12(-2.76%) |
Jan 09, 2024 | 3.960 | 4.205 | 3.810 | 4.160 | 898,462 | +0.19(+4.79%) |
Jan 08, 2024 | 3.740 | 4.040 | 3.410 | 3.970 | 884,445 | +0.18(+4.75%) |
Jan 05, 2024 | 3.620 | 3.980 | 3.530 | 3.790 | 2,134,321 | +0.14(+3.84%) |
Jan 04, 2024 | 3.860 | 3.940 | 3.630 | 3.650 | 1,588,485 | -0.19(-4.95%) |
Jan 03, 2024 | 4.100 | 4.160 | 3.820 | 3.840 | 1,704,173 | -0.26(-6.34%) |
Jan 02, 2024 | 4.230 | 4.490 | 4.085 | 4.100 | 2,973,633 | -0.17(-3.98%) |
Dec 29, 2023 | 4.300 | 4.555 | 4.170 | 4.270 | 1,159,661 | -0.31(-6.77%) |
Dec 28, 2023 | 4.320 | 4.690 | 4.320 | 4.580 | 1,710,129 | +0.16(+3.62%) |
Dec 27, 2023 | 4.000 | 4.430 | 4.000 | 4.420 | 1,382,990 | +0.45(+11.34%) |
Dec 26, 2023 | 3.820 | 4.007 | 3.660 | 3.970 | 964,728 | +0.03(+0.76%) |
Dec 22, 2023 | 3.880 | 3.975 | 3.700 | 3.940 | 1,259,234 | +0.09(+2.34%) |
Dec 21, 2023 | 3.460 | 3.925 | 3.430 | 3.850 | 1,185,611 | +0.47(+13.91%) |
Dec 20, 2023 | 3.630 | 3.650 | 3.375 | 3.380 | 1,449,662 | -0.23(-6.37%) |
Dec 19, 2023 | 3.490 | 3.780 | 3.455 | 3.610 | 1,794,299 | +0.15(+4.34%) |
Dec 18, 2023 | 3.730 | 3.730 | 3.260 | 3.460 | 1,790,449 | -0.28(-7.49%) |
Dec 15, 2023 | 3.620 | 3.780 | 3.473 | 3.740 | 2,815,739 | +0.18(+5.06%) |
Dec 14, 2023 | 3.350 | 3.630 | 3.275 | 3.560 | 1,811,253 | +0.26(+7.88%) |
Dec 13, 2023 | 3.200 | 3.320 | 2.980 | 3.300 | 1,854,841 | +0.05(+1.54%) |
Dec 12, 2023 | 3.100 | 3.390 | 2.865 | 3.250 | 3,669,487 | +0.02(+0.62%) |
Dec 11, 2023 | 3.010 | 3.240 | 2.780 | 3.230 | 5,311,617 | +0.13(+4.19%) |
Dec 08, 2023 | 2.650 | 3.115 | 2.600 | 3.100 | 6,423,280 | +0.45(+16.98%) |
Dec 07, 2023 | 2.360 | 2.695 | 2.290 | 2.650 | 2,113,462 | +0.30(+12.77%) |
Dec 06, 2023 | 2.160 | 2.460 | 2.150 | 2.350 | 1,862,898 | +0.20(+9.30%) |
Dec 05, 2023 | 2.050 | 2.205 | 2.023 | 2.150 | 1,312,641 | +0.09(+4.37%) |
Dec 04, 2023 | 1.940 | 2.210 | 1.920 | 2.060 | 1,681,730 | +0.12(+6.19%) |
Dec 01, 2023 | 1.830 | 1.950 | 1.675 | 1.940 | 775,214 | +0.11(+6.01%) |
Nov 30, 2023 | 1.950 | 2.016 | 1.820 | 1.830 | 1,540,494 | -0.09(-4.69%) |
Nov 29, 2023 | 1.950 | 2.085 | 1.890 | 1.920 | 824,223 | +0.04(+2.13%) |
Nov 28, 2023 | 1.900 | 1.920 | 1.750 | 1.880 | 1,235,683 | +0.06(+3.30%) |
Nov 27, 2023 | 1.780 | 1.890 | 1.730 | 1.820 | 5,598,063 | +0.05(+2.82%) |
Nov 24, 2023 | 1.690 | 1.895 | 1.680 | 1.770 | 923,203 | +0.03(+1.72%) |
Nov 22, 2023 | 1.620 | 1.740 | 1.535 | 1.740 | 3,247,901 | +0.17(+10.83%) |
Nov 21, 2023 | 1.750 | 1.750 | 1.550 | 1.570 | 1,784,868 | -0.17(-9.77%) |
Nov 20, 2023 | 1.880 | 1.900 | 1.650 | 1.740 | 8,180,156 | -0.39(-18.31%) |
Nov 17, 2023 | 2.210 | 2.310 | 2.045 | 2.130 | 1,249,503 | +0.01(+0.71%) |
Nov 16, 2023 | 2.380 | 2.380 | 2.070 | 2.115 | 1,870,821 | -0.21(-9.23%) |
Nov 15, 2023 | 2.280 | 2.500 | 2.260 | 2.330 | 1,147,550 | +0.05(+2.19%) |
Nov 14, 2023 | 2.150 | 2.650 | 1.889 | 2.280 | 1,898,545 | +0.02(+0.88%) |
Nov 13, 2023 | 2.180 | 2.270 | 2.010 | 2.260 | 885,091 | +0.08(+3.67%) |
Nov 10, 2023 | 2.320 | 2.320 | 2.160 | 2.180 | 1,044,173 | -0.08(-3.54%) |
Nov 09, 2023 | 2.300 | 2.375 | 2.195 | 2.260 | 662,521 | -0.13(-5.44%) |
Nov 08, 2023 | 2.450 | 2.600 | 2.355 | 2.390 | 539,804 | -0.15(-5.91%) |
Nov 07, 2023 | 2.540 | 2.640 | 2.220 | 2.540 | 1,419,521 | +0.07(+2.83%) |
Nov 06, 2023 | 2.500 | 2.695 | 2.470 | 2.470 | 2,092,560 | -0.03(-1.20%) |
Nov 03, 2023 | 2.420 | 2.745 | 2.360 | 2.500 | 1,912,372 | +0.18(+7.76%) |
Nov 02, 2023 | 2.350 | 2.460 | 2.280 | 2.320 | 1,126,394 | -0.01(-0.43%) |
Nov 01, 2023 | 2.430 | 2.490 | 2.300 | 2.330 | 776,751 | -0.11(-4.51%) |
Oct 31, 2023 | 2.280 | 2.500 | 2.200 | 2.440 | 1,331,593 | +0.18(+7.96%) |
Oct 30, 2023 | 2.110 | 2.325 | 1.855 | 2.260 | 3,846,483 | +0.11(+5.12%) |
Oct 27, 2023 | 2.460 | 2.530 | 2.050 | 2.150 | 5,334,532 | -0.40(-15.69%) |
Oct 26, 2023 | 3.140 | 3.290 | 2.475 | 2.550 | 4,368,149 | -0.99(-27.97%) |
Oct 25, 2023 | 3.560 | 3.720 | 3.505 | 3.540 | 1,155,163 | -0.19(-5.09%) |
Oct 24, 2023 | 3.750 | 3.885 | 3.670 | 3.730 | 895,315 | -0.01(-0.27%) |
Oct 23, 2023 | 3.750 | 3.780 | 3.580 | 3.740 | 1,044,465 | -0.02(-0.53%) |
Oct 20, 2023 | 3.810 | 4.025 | 3.675 | 3.760 | 1,331,989 | -0.06(-1.57%) |
Oct 19, 2023 | 3.980 | 4.030 | 3.810 | 3.820 | 1,016,292 | -0.18(-4.50%) |
Oct 18, 2023 | 4.090 | 4.290 | 3.925 | 4.000 | 6,276,041 | -0.11(-2.68%) |
Oct 17, 2023 | 4.240 | 4.480 | 4.020 | 4.110 | 3,107,040 | -0.18(-4.20%) |
Oct 16, 2023 | 4.430 | 4.510 | 4.190 | 4.290 | 502,583 | -0.13(-2.94%) |
Oct 13, 2023 | 4.280 | 4.450 | 4.230 | 4.420 | 685,222 | +0.14(+3.27%) |
Oct 12, 2023 | 4.600 | 4.625 | 4.245 | 4.280 | 2,474,710 | -0.16(-3.60%) |
Oct 11, 2023 | 4.460 | 4.610 | 4.280 | 4.440 | 2,067,538 | -0.05(-1.11%) |
Oct 10, 2023 | 4.170 | 4.525 | 4.140 | 4.490 | 937,473 | +0.29(+6.90%) |
Oct 09, 2023 | 3.980 | 4.210 | 3.910 | 4.200 | 736,217 | +0.20(+5.00%) |
Oct 06, 2023 | 4.140 | 4.140 | 3.830 | 4.000 | 1,216,450 | -0.15(-3.61%) |
Oct 05, 2023 | 4.030 | 4.180 | 3.920 | 4.150 | 643,178 | +0.09(+2.22%) |
Oct 04, 2023 | 4.060 | 4.430 | 3.950 | 4.060 | 1,397,686 | +0.00(+0.00%) |
Oct 03, 2023 | 3.910 | 4.095 | 3.720 | 4.060 | 1,091,103 | +0.09(+2.27%) |
Oct 02, 2023 | 3.890 | 3.990 | 3.805 | 3.970 | 2,424,206 | +0.05(+1.28%) |
Sep 29, 2023 | 3.790 | 3.960 | 3.760 | 3.920 | 1,243,601 | +0.14(+3.70%) |
Sep 28, 2023 | 3.530 | 3.845 | 3.520 | 3.780 | 1,284,475 | +0.22(+6.18%) |
Sep 27, 2023 | 3.450 | 3.680 | 3.410 | 3.560 | 3,917,835 | +0.11(+3.19%) |
Sep 26, 2023 | 3.420 | 3.520 | 3.300 | 3.450 | 2,569,510 | +0.22(+6.81%) |
Sep 25, 2023 | 3.160 | 3.255 | 3.180 | 3.230 | 1,362,317 | +0.08(+2.54%) |
Sep 22, 2023 | 3.150 | 3.245 | 3.010 | 3.150 | 1,231,464 | +0.01(+0.32%) |
Sep 21, 2023 | 3.470 | 3.485 | 3.140 | 3.140 | 1,285,989 | -0.29(-8.45%) |
Sep 20, 2023 | 3.530 | 3.640 | 3.420 | 3.430 | 1,196,511 | -0.08(-2.28%) |
Sep 19, 2023 | 3.730 | 3.760 | 3.480 | 3.510 | 674,224 | -0.21(-5.65%) |
Sep 18, 2023 | 4.070 | 4.260 | 3.640 | 3.720 | 1,040,551 | -0.33(-8.15%) |
Sep 15, 2023 | 3.620 | 4.170 | 3.610 | 4.050 | 7,034,252 | +0.43(+11.88%) |
Sep 14, 2023 | 3.810 | 3.810 | 3.540 | 3.620 | 1,742,365 | -0.15(-3.98%) |
Sep 13, 2023 | 3.970 | 4.090 | 3.690 | 3.770 | 1,936,859 | -0.39(-9.38%) |
Sep 12, 2023 | 4.600 | 4.600 | 4.100 | 4.160 | 2,077,282 | -0.22(-5.02%) |
Sep 11, 2023 | 4.670 | 4.670 | 4.345 | 4.380 | 1,131,670 | -0.32(-6.81%) |
Sep 08, 2023 | 4.690 | 4.910 | 4.560 | 4.700 | 1,454,634 | +0.00(+0.00%) |
Sep 07, 2023 | 4.800 | 4.800 | 4.465 | 4.700 | 2,018,016 | -0.14(-2.89%) |
Sep 06, 2023 | 4.960 | 5.000 | 4.760 | 4.840 | 902,103 | -0.10(-2.02%) |
Sep 05, 2023 | 5.150 | 5.200 | 4.810 | 4.940 | 1,298,214 | -0.23(-4.45%) |
Sep 01, 2023 | 5.220 | 5.380 | 5.140 | 5.170 | 775,170 | -0.02(-0.39%) |
Aug 31, 2023 | 5.360 | 5.400 | 5.180 | 5.190 | 831,639 | -0.18(-3.35%) |
Aug 30, 2023 | 5.550 | 5.580 | 5.280 | 5.370 | 1,498,739 | -0.13(-2.36%) |
Aug 29, 2023 | 5.400 | 5.545 | 5.330 | 5.500 | 797,788 | +0.08(+1.48%) |
Aug 28, 2023 | 5.510 | 5.590 | 5.255 | 5.420 | 869,105 | -0.08(-1.45%) |
Aug 25, 2023 | 5.470 | 5.540 | 5.260 | 5.500 | 829,884 | +0.03(+0.55%) |
Aug 24, 2023 | 5.390 | 5.580 | 5.350 | 5.470 | 807,100 | +0.06(+1.11%) |
Aug 23, 2023 | 5.650 | 5.760 | 5.370 | 5.410 | 1,168,437 | -0.10(-1.81%) |
Aug 22, 2023 | 5.950 | 6.000 | 5.450 | 5.510 | 1,140,510 | -0.33(-5.65%) |
Aug 21, 2023 | 5.750 | 5.995 | 5.370 | 5.840 | 1,464,294 | +0.28(+5.04%) |
Aug 18, 2023 | 5.530 | 5.740 | 5.510 | 5.560 | 806,147 | -0.06(-1.07%) |
Aug 17, 2023 | 5.930 | 6.030 | 5.550 | 5.620 | 1,171,596 | -0.10(-1.83%) |
Aug 16, 2023 | 6.330 | 6.370 | 5.710 | 5.725 | 1,188,877 | -0.61(-9.56%) |
Aug 15, 2023 | 6.450 | 6.790 | 6.210 | 6.330 | 2,775,593 | +0.30(+4.98%) |
Aug 14, 2023 | 6.440 | 6.459 | 5.440 | 6.030 | 1,761,077 | +0.08(+1.34%) |
Aug 11, 2023 | 5.970 | 6.280 | 5.890 | 5.950 | 1,163,908 | -0.03(-0.50%) |
Aug 10, 2023 | 5.850 | 5.990 | 5.750 | 5.980 | 1,794,361 | +0.16(+2.75%) |
Aug 09, 2023 | 5.780 | 5.910 | 5.645 | 5.820 | 1,197,831 | +0.03(+0.52%) |
Aug 08, 2023 | 6.050 | 6.090 | 5.730 | 5.790 | 986,476 | -0.26(-4.30%) |
Aug 07, 2023 | 6.070 | 6.070 | 5.780 | 6.050 | 899,222 | -0.03(-0.49%) |
Aug 04, 2023 | 6.370 | 6.465 | 6.050 | 6.080 | 630,207 | -0.07(-1.14%) |
Aug 03, 2023 | 6.500 | 6.500 | 6.060 | 6.150 | 1,996,016 | -0.30(-4.65%) |
Aug 02, 2023 | 6.950 | 7.040 | 6.402 | 6.450 | 1,571,385 | -0.49(-7.06%) |
Aug 01, 2023 | 7.590 | 7.640 | 6.760 | 6.940 | 4,032,438 | -0.65(-8.56%) |
Jul 31, 2023 | 7.870 | 8.080 | 7.510 | 7.590 | 1,283,430 | -0.23(-2.94%) |
Jul 28, 2023 | 7.960 | 8.050 | 7.460 | 7.820 | 2,536,686 | -0.37(-4.52%) |
Jul 27, 2023 | 8.950 | 8.950 | 8.040 | 8.190 | 3,162,600 | -1.27(-13.42%) |
Jul 26, 2023 | 9.880 | 10.02 | 9.400 | 9.460 | 698,430 | -0.36(-3.67%) |
Jul 25, 2023 | 9.810 | 9.900 | 9.550 | 9.820 | 479,071 | -0.01(-0.10%) |
Jul 24, 2023 | 10.45 | 10.58 | 9.770 | 9.830 | 642,610 | -0.61(-5.84%) |
Jul 21, 2023 | 10.49 | 10.82 | 10.37 | 10.44 | 674,945 | -0.05(-0.48%) |
Jul 20, 2023 | 10.47 | 10.77 | 10.41 | 10.49 | 447,871 | -0.01(-0.10%) |
Jul 19, 2023 | 10.56 | 10.89 | 10.43 | 10.50 | 343,163 | +0.00(+0.00%) |
Jul 18, 2023 | 10.40 | 10.80 | 10.30 | 10.50 | 423,764 | +0.16(+1.55%) |
Jul 17, 2023 | 10.29 | 10.70 | 10.25 | 10.34 | 400,522 | +0.06(+0.58%) |
Jul 14, 2023 | 10.65 | 10.65 | 10.12 | 10.28 | 355,979 | -0.32(-3.02%) |
Jul 13, 2023 | 11.03 | 11.10 | 10.59 | 10.60 | 368,529 | -0.38(-3.46%) |
Jul 12, 2023 | 10.99 | 11.29 | 10.90 | 10.98 | 375,215 | +0.16(+1.48%) |
Jul 11, 2023 | 11.16 | 11.16 | 10.68 | 10.82 | 319,479 | -0.38(-3.39%) |
Jul 10, 2023 | 10.68 | 11.21 | 10.68 | 11.20 | 493,927 | +0.50(+4.67%) |
Jul 07, 2023 | 10.47 | 10.91 | 10.44 | 10.70 | 318,575 | +0.27(+2.59%) |
Jul 06, 2023 | 10.12 | 10.48 | 9.910 | 10.43 | 303,976 | +0.17(+1.66%) |
Jul 05, 2023 | 10.05 | 10.38 | 9.900 | 10.26 | 278,524 | +0.22(+2.19%) |
Jul 03, 2023 | 10.14 | 10.27 | 9.810 | 10.04 | 342,904 | -0.08(-0.79%) |
Jun 30, 2023 | 10.11 | 10.28 | 10.00 | 10.12 | 447,310 | +0.14(+1.40%) |
Jun 29, 2023 | 9.890 | 10.09 | 9.815 | 9.980 | 459,902 | +0.08(+0.81%) |
Jun 28, 2023 | 9.930 | 9.930 | 9.465 | 9.900 | 833,976 | -0.05(-0.50%) |
Jun 27, 2023 | 9.900 | 10.17 | 9.760 | 9.950 | 550,786 | +0.09(+0.91%) |
Jun 26, 2023 | 9.970 | 10.06 | 9.800 | 9.860 | 373,934 | -0.14(-1.40%) |
Jun 23, 2023 | 10.10 | 10.21 | 9.765 | 10.00 | 2,576,711 | -0.23(-2.25%) |
Jun 22, 2023 | 10.20 | 10.40 | 10.01 | 10.23 | 484,546 | +0.02(+0.20%) |
Jun 21, 2023 | 10.12 | 10.36 | 9.840 | 10.21 | 858,589 | +0.02(+0.20%) |
Jun 20, 2023 | 10.17 | 10.33 | 9.880 | 10.19 | 866,757 | -0.02(-0.20%) |
Jun 16, 2023 | 10.89 | 10.89 | 10.10 | 10.21 | 1,850,559 | -0.53(-4.93%) |