Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.240 | 5.410 | 4.850 | 5.300 | 35,077 | +0.08(+1.53%) |
May 23, 2024 | 5.280 | 5.440 | 5.110 | 5.220 | 29,925 | -0.08(-1.51%) |
May 22, 2024 | 5.070 | 5.300 | 5.050 | 5.300 | 16,659 | +0.17(+3.31%) |
May 21, 2024 | 5.250 | 5.560 | 4.870 | 5.130 | 40,334 | -0.10(-1.91%) |
May 20, 2024 | 5.240 | 5.355 | 5.070 | 5.230 | 27,345 | +0.02(+0.38%) |
May 17, 2024 | 4.680 | 5.400 | 4.680 | 5.210 | 36,664 | +0.59(+12.77%) |
May 16, 2024 | 4.800 | 4.912 | 4.620 | 4.620 | 28,713 | -0.19(-3.95%) |
May 15, 2024 | 5.300 | 5.386 | 4.810 | 4.810 | 31,237 | -0.39(-7.50%) |
May 14, 2024 | 4.600 | 5.325 | 4.600 | 5.200 | 17,069 | +0.60(+13.04%) |
May 13, 2024 | 4.780 | 4.820 | 4.500 | 4.600 | 25,405 | -0.11(-2.34%) |
May 10, 2024 | 4.910 | 4.990 | 4.600 | 4.710 | 17,996 | -0.24(-4.85%) |
May 09, 2024 | 4.890 | 4.985 | 4.820 | 4.950 | 18,308 | +0.07(+1.43%) |
May 08, 2024 | 4.970 | 5.050 | 4.840 | 4.880 | 16,442 | -0.10(-2.01%) |
May 07, 2024 | 5.140 | 5.140 | 4.950 | 4.980 | 29,395 | -0.26(-4.96%) |
May 06, 2024 | 5.100 | 5.350 | 4.810 | 5.240 | 33,605 | +0.14(+2.75%) |
May 03, 2024 | 5.000 | 5.415 | 4.950 | 5.100 | 68,178 | -0.45(-8.11%) |
May 02, 2024 | 4.290 | 5.560 | 4.293 | 5.550 | 39,727 | +1.15(+26.14%) |
May 01, 2024 | 4.440 | 4.490 | 4.290 | 4.400 | 44,539 | -0.01(-0.23%) |
Apr 30, 2024 | 4.400 | 4.430 | 4.322 | 4.410 | 56,053 | +0.02(+0.46%) |
Apr 29, 2024 | 4.330 | 4.430 | 4.320 | 4.390 | 73,233 | +0.00(+0.00%) |
Apr 26, 2024 | 4.393 | 4.595 | 4.360 | 4.390 | 24,286 | -0.05(-1.13%) |
Apr 25, 2024 | 4.440 | 4.570 | 4.220 | 4.440 | 55,556 | -0.04(-0.89%) |
Apr 24, 2024 | 4.440 | 4.630 | 4.440 | 4.480 | 24,426 | -0.04(-0.88%) |
Apr 23, 2024 | 4.500 | 4.520 | 4.450 | 4.520 | 29,371 | +0.02(+0.44%) |
Apr 22, 2024 | 4.670 | 4.670 | 4.460 | 4.500 | 49,131 | -0.14(-3.02%) |
Apr 19, 2024 | 4.710 | 4.790 | 4.520 | 4.640 | 22,488 | -0.07(-1.49%) |
Apr 18, 2024 | 4.710 | 4.780 | 4.520 | 4.710 | 30,355 | +0.09(+1.95%) |
Apr 17, 2024 | 4.680 | 4.940 | 4.550 | 4.620 | 16,273 | -0.04(-0.86%) |
Apr 16, 2024 | 4.810 | 4.890 | 4.650 | 4.660 | 31,368 | -0.18(-3.72%) |
Apr 15, 2024 | 4.860 | 5.020 | 4.700 | 4.840 | 27,221 | -0.05(-1.02%) |
Apr 12, 2024 | 5.000 | 5.030 | 4.830 | 4.890 | 13,432 | -0.16(-3.17%) |
Apr 11, 2024 | 4.980 | 5.050 | 4.700 | 5.050 | 33,499 | +0.16(+3.27%) |
Apr 10, 2024 | 4.810 | 4.990 | 4.800 | 4.890 | 20,828 | +0.00(+0.00%) |
Apr 09, 2024 | 4.970 | 5.130 | 4.800 | 4.890 | 23,215 | -0.04(-0.81%) |
Apr 08, 2024 | 4.910 | 5.050 | 4.800 | 4.930 | 25,681 | +0.04(+0.82%) |
Apr 05, 2024 | 4.900 | 4.950 | 4.810 | 4.890 | 41,490 | -0.08(-1.61%) |
Apr 04, 2024 | 4.980 | 5.140 | 4.910 | 4.970 | 33,386 | +0.07(+1.43%) |
Apr 03, 2024 | 4.940 | 5.170 | 4.860 | 4.900 | 58,009 | -0.14(-2.78%) |
Apr 02, 2024 | 4.770 | 5.060 | 4.650 | 5.040 | 37,950 | +0.09(+1.82%) |
Apr 01, 2024 | 5.290 | 5.590 | 4.770 | 4.950 | 57,662 | -0.32(-6.07%) |
Mar 28, 2024 | 5.240 | 5.620 | 5.180 | 5.270 | 100,172 | -0.04(-0.66%) |
Mar 27, 2024 | 5.240 | 5.700 | 5.000 | 5.305 | 46,225 | +0.04(+0.86%) |
Mar 26, 2024 | 5.370 | 5.670 | 5.100 | 5.260 | 43,894 | +0.26(+5.20%) |
Mar 25, 2024 | 5.260 | 5.260 | 5.000 | 5.000 | 33,476 | -0.26(-4.94%) |
Mar 22, 2024 | 5.300 | 5.360 | 5.050 | 5.260 | 40,544 | -0.05(-0.94%) |
Mar 21, 2024 | 5.350 | 5.735 | 5.250 | 5.310 | 61,270 | -0.04(-0.65%) |
Mar 20, 2024 | 5.320 | 5.527 | 5.300 | 5.345 | 65,562 | +0.04(+0.85%) |
Mar 19, 2024 | 5.300 | 5.540 | 5.300 | 5.300 | 51,016 | -0.06(-1.12%) |
Mar 18, 2024 | 5.150 | 5.410 | 5.150 | 5.360 | 64,526 | +0.20(+3.88%) |
Mar 15, 2024 | 5.300 | 5.400 | 4.920 | 5.160 | 107,595 | -0.16(-3.01%) |
Mar 14, 2024 | 5.480 | 5.500 | 5.300 | 5.320 | 28,361 | -0.14(-2.56%) |
Mar 13, 2024 | 5.470 | 5.874 | 5.380 | 5.460 | 76,041 | +0.02(+0.37%) |
Mar 12, 2024 | 5.700 | 5.850 | 5.330 | 5.440 | 74,993 | -0.27(-4.73%) |
Mar 11, 2024 | 6.000 | 6.639 | 5.710 | 5.710 | 49,248 | -0.54(-8.64%) |
Mar 08, 2024 | 6.400 | 6.570 | 6.180 | 6.250 | 20,711 | -0.24(-3.70%) |
Mar 07, 2024 | 7.060 | 7.100 | 6.410 | 6.490 | 37,359 | -0.46(-6.62%) |
Mar 06, 2024 | 7.150 | 7.150 | 6.670 | 6.950 | 34,134 | -0.17(-2.39%) |
Mar 05, 2024 | 6.970 | 7.230 | 6.915 | 7.120 | 21,122 | +0.03(+0.42%) |
Mar 04, 2024 | 6.920 | 7.250 | 6.820 | 7.090 | 47,906 | +0.23(+3.35%) |
Mar 01, 2024 | 6.540 | 6.920 | 6.420 | 6.860 | 25,643 | +0.42(+6.52%) |
Feb 29, 2024 | 6.490 | 6.670 | 6.200 | 6.440 | 106,412 | +0.10(+1.58%) |
Feb 28, 2024 | 6.300 | 6.500 | 6.260 | 6.340 | 13,236 | +0.00(+0.00%) |
Feb 27, 2024 | 6.420 | 6.420 | 6.110 | 6.340 | 13,535 | +0.05(+0.79%) |
Feb 26, 2024 | 6.040 | 6.450 | 6.040 | 6.290 | 38,202 | +0.25(+4.14%) |
Feb 23, 2024 | 5.720 | 6.140 | 5.650 | 6.040 | 33,646 | +0.35(+6.15%) |
Feb 22, 2024 | 5.700 | 5.940 | 5.630 | 5.690 | 32,440 | -0.09(-1.56%) |
Feb 21, 2024 | 5.860 | 6.060 | 5.673 | 5.780 | 34,271 | -0.12(-2.03%) |
Feb 20, 2024 | 6.310 | 6.350 | 5.900 | 5.900 | 81,579 | -0.49(-7.67%) |
Feb 16, 2024 | 6.910 | 6.910 | 6.387 | 6.390 | 28,122 | -0.59(-8.45%) |
Feb 15, 2024 | 6.270 | 6.980 | 6.180 | 6.980 | 45,867 | +0.70(+11.15%) |
Feb 14, 2024 | 6.450 | 6.675 | 6.280 | 6.280 | 34,982 | -0.11(-1.72%) |
Feb 13, 2024 | 6.800 | 6.940 | 6.150 | 6.390 | 99,589 | -0.78(-10.88%) |
Feb 12, 2024 | 7.380 | 7.450 | 6.960 | 7.170 | 51,679 | +0.04(+0.56%) |
Feb 09, 2024 | 6.995 | 7.272 | 6.800 | 7.130 | 29,711 | +0.18(+2.59%) |
Feb 08, 2024 | 6.900 | 7.090 | 6.730 | 6.950 | 107,004 | +0.16(+2.36%) |
Feb 07, 2024 | 7.240 | 7.240 | 6.790 | 6.790 | 22,486 | -0.43(-5.96%) |
Feb 06, 2024 | 6.960 | 7.415 | 6.950 | 7.220 | 57,050 | +0.20(+2.85%) |
Feb 05, 2024 | 6.960 | 7.279 | 6.960 | 7.020 | 56,208 | -0.09(-1.27%) |
Feb 02, 2024 | 7.330 | 7.500 | 7.060 | 7.110 | 65,314 | -0.39(-5.20%) |
Feb 01, 2024 | 7.100 | 7.685 | 6.960 | 7.500 | 130,267 | +0.42(+5.93%) |
Jan 31, 2024 | 7.470 | 7.720 | 7.070 | 7.080 | 96,353 | -0.60(-7.81%) |
Jan 30, 2024 | 7.750 | 7.880 | 7.050 | 7.680 | 52,829 | -0.07(-0.90%) |
Jan 29, 2024 | 7.270 | 7.920 | 7.270 | 7.750 | 41,691 | +0.43(+5.87%) |
Jan 26, 2024 | 8.000 | 8.000 | 7.033 | 7.320 | 86,579 | -0.69(-8.61%) |
Jan 25, 2024 | 8.890 | 8.950 | 7.950 | 8.010 | 44,823 | -0.58(-6.75%) |
Jan 24, 2024 | 9.650 | 9.650 | 8.350 | 8.590 | 30,303 | -0.82(-8.71%) |
Jan 23, 2024 | 9.600 | 9.600 | 8.740 | 9.410 | 43,094 | +0.06(+0.64%) |
Jan 22, 2024 | 9.200 | 10.06 | 8.910 | 9.350 | 152,061 | +0.63(+7.22%) |
Jan 19, 2024 | 8.120 | 8.890 | 7.665 | 8.720 | 76,392 | +1.19(+15.80%) |
Jan 18, 2024 | 7.470 | 7.670 | 7.270 | 7.530 | 31,349 | +0.06(+0.80%) |
Jan 17, 2024 | 7.060 | 7.485 | 7.000 | 7.470 | 43,891 | +0.26(+3.61%) |
Jan 16, 2024 | 7.690 | 7.810 | 7.000 | 7.210 | 60,177 | -0.45(-5.81%) |
Jan 12, 2024 | 7.700 | 7.870 | 7.340 | 7.655 | 37,538 | +0.04(+0.59%) |
Jan 11, 2024 | 7.780 | 7.790 | 7.480 | 7.610 | 24,822 | +0.02(+0.26%) |
Jan 10, 2024 | 7.520 | 7.840 | 7.440 | 7.590 | 31,223 | -0.27(-3.44%) |
Jan 09, 2024 | 7.890 | 8.680 | 7.740 | 7.860 | 36,770 | -0.30(-3.68%) |
Jan 08, 2024 | 7.200 | 8.270 | 7.170 | 8.160 | 38,363 | +0.70(+9.38%) |
Jan 05, 2024 | 7.490 | 7.720 | 7.270 | 7.460 | 63,212 | -0.02(-0.27%) |
Jan 04, 2024 | 7.590 | 7.953 | 7.030 | 7.480 | 72,178 | -0.12(-1.58%) |
Jan 03, 2024 | 8.580 | 8.580 | 7.500 | 7.600 | 65,069 | -1.18(-13.44%) |
Jan 02, 2024 | 9.010 | 9.226 | 8.510 | 8.780 | 66,616 | -0.35(-3.83%) |
Dec 29, 2023 | 9.360 | 9.610 | 9.040 | 9.130 | 25,964 | -0.51(-5.29%) |
Dec 28, 2023 | 9.160 | 9.910 | 9.080 | 9.640 | 90,522 | +0.18(+1.90%) |
Dec 27, 2023 | 9.900 | 9.990 | 9.120 | 9.460 | 71,147 | -0.43(-4.35%) |
Dec 26, 2023 | 9.350 | 10.15 | 9.066 | 9.890 | 89,163 | +0.39(+4.11%) |
Dec 22, 2023 | 9.620 | 10.44 | 9.240 | 9.500 | 98,584 | +0.04(+0.42%) |
Dec 21, 2023 | 9.990 | 9.990 | 9.000 | 9.460 | 90,523 | -0.34(-3.47%) |
Dec 20, 2023 | 10.05 | 10.43 | 9.740 | 9.800 | 61,072 | -0.16(-1.61%) |
Dec 19, 2023 | 10.46 | 10.46 | 9.440 | 9.960 | 77,471 | -0.26(-2.54%) |
Dec 18, 2023 | 10.66 | 11.69 | 9.670 | 10.22 | 231,813 | -0.46(-4.31%) |
Dec 15, 2023 | 8.390 | 10.68 | 8.245 | 10.68 | 267,943 | +2.39(+28.83%) |
Dec 14, 2023 | 8.350 | 8.390 | 7.680 | 8.290 | 62,263 | -0.05(-0.60%) |
Dec 13, 2023 | 7.200 | 8.460 | 6.870 | 8.340 | 64,849 | +1.18(+16.48%) |
Dec 12, 2023 | 7.370 | 7.370 | 6.685 | 7.160 | 31,659 | -0.32(-4.28%) |
Dec 11, 2023 | 8.000 | 8.070 | 7.450 | 7.480 | 83,014 | -0.47(-5.91%) |
Dec 08, 2023 | 7.420 | 7.990 | 7.305 | 7.950 | 48,655 | +0.44(+5.86%) |
Dec 07, 2023 | 7.500 | 7.510 | 7.305 | 7.510 | 30,879 | +0.09(+1.21%) |
Dec 06, 2023 | 7.320 | 7.510 | 7.130 | 7.420 | 51,466 | +0.25(+3.41%) |
Dec 05, 2023 | 7.320 | 7.320 | 6.590 | 7.175 | 21,630 | -0.13(-1.85%) |
Dec 04, 2023 | 6.810 | 7.640 | 6.650 | 7.310 | 52,248 | +0.50(+7.34%) |
Dec 01, 2023 | 6.210 | 6.920 | 6.180 | 6.810 | 42,804 | +0.59(+9.49%) |
Nov 30, 2023 | 6.320 | 6.540 | 6.010 | 6.220 | 32,967 | +0.01(+0.16%) |
Nov 29, 2023 | 6.520 | 6.615 | 6.036 | 6.210 | 29,695 | -0.30(-4.61%) |
Nov 28, 2023 | 6.860 | 7.500 | 6.510 | 6.510 | 57,197 | -0.46(-6.60%) |
Nov 27, 2023 | 6.540 | 7.470 | 6.440 | 6.970 | 77,921 | +0.40(+6.17%) |
Nov 24, 2023 | 6.100 | 6.690 | 6.090 | 6.565 | 15,581 | +0.60(+9.97%) |
Nov 22, 2023 | 6.260 | 6.540 | 5.600 | 5.970 | 29,199 | -0.29(-4.63%) |
Nov 21, 2023 | 6.780 | 6.780 | 6.205 | 6.260 | 19,429 | -0.48(-7.12%) |
Nov 20, 2023 | 6.800 | 6.850 | 6.050 | 6.740 | 46,569 | -0.05(-0.74%) |
Nov 17, 2023 | 6.970 | 7.219 | 6.510 | 6.790 | 34,889 | -0.19(-2.72%) |
Nov 16, 2023 | 6.990 | 7.340 | 6.641 | 6.980 | 25,184 | -0.14(-1.97%) |
Nov 15, 2023 | 6.920 | 7.400 | 6.340 | 7.120 | 72,303 | +0.29(+4.25%) |
Nov 14, 2023 | 5.800 | 6.910 | 5.770 | 6.830 | 59,511 | +0.79(+13.08%) |
Nov 13, 2023 | 5.290 | 6.400 | 5.290 | 6.040 | 72,599 | +0.77(+14.61%) |
Nov 10, 2023 | 5.200 | 5.460 | 5.130 | 5.270 | 39,060 | +0.07(+1.35%) |
Nov 09, 2023 | 5.140 | 5.380 | 5.110 | 5.200 | 23,864 | +0.16(+3.17%) |
Nov 08, 2023 | 5.460 | 5.770 | 4.810 | 5.040 | 33,509 | -0.41(-7.52%) |
Nov 07, 2023 | 5.250 | 5.705 | 5.089 | 5.450 | 42,004 | +0.20(+3.81%) |
Nov 06, 2023 | 5.290 | 5.290 | 5.000 | 5.250 | 30,747 | +0.02(+0.38%) |
Nov 03, 2023 | 5.260 | 5.400 | 4.940 | 5.230 | 41,015 | -0.03(-0.57%) |
Nov 02, 2023 | 4.720 | 5.350 | 4.720 | 5.260 | 45,483 | +0.56(+11.91%) |
Nov 01, 2023 | 4.690 | 4.950 | 4.500 | 4.700 | 29,421 | +0.01(+0.21%) |
Oct 31, 2023 | 4.590 | 4.890 | 4.450 | 4.690 | 49,921 | +0.07(+1.52%) |
Oct 30, 2023 | 4.590 | 4.960 | 4.450 | 4.620 | 31,730 | +0.01(+0.22%) |
Oct 27, 2023 | 4.560 | 5.210 | 4.400 | 4.610 | 69,067 | +0.11(+2.44%) |
Oct 26, 2023 | 4.480 | 4.532 | 4.255 | 4.500 | 22,972 | +0.01(+0.22%) |
Oct 25, 2023 | 4.450 | 4.870 | 4.390 | 4.490 | 42,470 | +0.07(+1.58%) |
Oct 24, 2023 | 4.640 | 4.800 | 4.320 | 4.420 | 84,296 | -0.25(-5.35%) |
Oct 23, 2023 | 5.150 | 5.210 | 4.610 | 4.670 | 80,241 | -0.44(-8.61%) |
Oct 20, 2023 | 5.090 | 5.240 | 4.730 | 5.110 | 92,067 | +0.01(+0.20%) |
Oct 19, 2023 | 5.140 | 5.300 | 5.050 | 5.100 | 36,259 | -0.10(-1.92%) |
Oct 18, 2023 | 5.620 | 5.650 | 5.090 | 5.200 | 41,786 | -0.40(-7.14%) |
Oct 17, 2023 | 5.530 | 5.919 | 5.300 | 5.600 | 106,461 | +0.10(+1.82%) |
Oct 16, 2023 | 5.250 | 5.560 | 5.050 | 5.500 | 103,704 | +0.34(+6.59%) |
Oct 13, 2023 | 5.080 | 5.440 | 5.050 | 5.160 | 139,660 | +0.10(+1.98%) |
Oct 12, 2023 | 5.590 | 5.592 | 4.940 | 5.060 | 111,189 | -0.68(-11.85%) |
Oct 11, 2023 | 6.510 | 6.740 | 5.730 | 5.740 | 99,094 | -0.93(-13.94%) |
Oct 10, 2023 | 6.770 | 6.840 | 6.470 | 6.670 | 108,540 | -0.04(-0.67%) |
Oct 09, 2023 | 6.980 | 7.049 | 6.600 | 6.715 | 82,156 | -0.38(-5.29%) |
Oct 06, 2023 | 7.630 | 7.630 | 6.833 | 7.090 | 72,904 | -0.58(-7.56%) |
Oct 05, 2023 | 8.750 | 8.750 | 7.550 | 7.670 | 89,459 | -0.96(-11.12%) |
Oct 04, 2023 | 10.18 | 10.38 | 8.610 | 8.630 | 169,595 | -1.74(-16.78%) |
Oct 03, 2023 | 8.450 | 10.72 | 7.970 | 10.37 | 265,302 | +1.75(+20.30%) |
Oct 02, 2023 | 8.790 | 8.960 | 8.270 | 8.620 | 61,938 | -0.10(-1.15%) |
Sep 29, 2023 | 7.750 | 8.850 | 7.600 | 8.720 | 105,033 | +1.02(+13.25%) |
Sep 28, 2023 | 7.910 | 7.920 | 7.410 | 7.700 | 76,347 | -0.23(-2.90%) |
Sep 27, 2023 | 8.000 | 8.400 | 7.650 | 7.930 | 76,452 | +0.04(+0.51%) |
Sep 26, 2023 | 8.400 | 8.700 | 7.880 | 7.890 | 84,024 | -0.60(-7.07%) |
Sep 25, 2023 | 8.490 | 8.720 | 8.065 | 8.490 | 87,844 | -0.09(-1.05%) |
Sep 22, 2023 | 8.760 | 9.310 | 8.406 | 8.580 | 127,315 | -0.27(-3.05%) |
Sep 21, 2023 | 9.500 | 9.500 | 8.660 | 8.850 | 173,092 | -0.82(-8.48%) |
Sep 20, 2023 | 9.930 | 10.13 | 9.310 | 9.670 | 500,675 | -1.10(-10.21%) |
Sep 19, 2023 | 8.640 | 11.62 | 8.500 | 10.77 | 1,318,931 | +2.33(+27.61%) |
Sep 18, 2023 | 6.840 | 8.590 | 6.840 | 8.440 | 550,292 | +1.39(+19.72%) |
Sep 15, 2023 | 5.680 | 7.050 | 5.460 | 7.050 | 1,890,953 | +1.39(+24.56%) |
Sep 14, 2023 | 5.180 | 6.020 | 5.000 | 5.660 | 218,799 | +0.51(+9.90%) |
Sep 13, 2023 | 5.030 | 5.410 | 4.850 | 5.150 | 255,025 | +0.07(+1.38%) |
Sep 12, 2023 | 5.590 | 5.978 | 4.920 | 5.080 | 95,268 | -0.63(-11.03%) |
Sep 11, 2023 | 6.710 | 6.710 | 5.500 | 5.710 | 106,080 | -0.48(-7.75%) |
Sep 08, 2023 | 6.150 | 6.480 | 6.123 | 6.190 | 67,239 | -0.01(-0.16%) |
Sep 07, 2023 | 6.690 | 7.015 | 6.040 | 6.200 | 100,208 | -0.52(-7.74%) |
Sep 06, 2023 | 6.280 | 6.880 | 6.188 | 6.720 | 59,559 | +0.32(+5.00%) |
Sep 05, 2023 | 6.390 | 6.700 | 6.080 | 6.400 | 121,061 | +0.14(+2.24%) |
Sep 01, 2023 | 6.270 | 6.600 | 5.912 | 6.260 | 48,870 | +0.02(+0.32%) |
Aug 31, 2023 | 6.880 | 7.059 | 6.080 | 6.240 | 190,982 | -0.58(-8.50%) |
Aug 30, 2023 | 6.520 | 6.940 | 6.220 | 6.820 | 52,507 | -0.14(-2.01%) |
Aug 29, 2023 | 6.680 | 7.060 | 6.400 | 6.960 | 58,931 | +0.31(+4.66%) |
Aug 28, 2023 | 6.730 | 7.124 | 6.160 | 6.650 | 64,167 | -0.06(-0.89%) |
Aug 25, 2023 | 6.870 | 7.350 | 6.710 | 6.710 | 57,116 | -0.16(-2.33%) |
Aug 24, 2023 | 6.940 | 7.040 | 6.460 | 6.870 | 47,608 | -0.07(-1.01%) |
Aug 23, 2023 | 6.370 | 7.470 | 6.229 | 6.940 | 97,473 | +0.61(+9.64%) |
Aug 22, 2023 | 6.890 | 7.080 | 6.180 | 6.330 | 128,344 | -0.51(-7.46%) |
Aug 21, 2023 | 5.380 | 7.340 | 5.200 | 6.840 | 490,193 | +1.51(+28.33%) |
Aug 18, 2023 | 5.450 | 5.570 | 5.238 | 5.330 | 32,369 | -0.14(-2.56%) |
Aug 17, 2023 | 5.500 | 5.610 | 5.220 | 5.470 | 36,792 | +0.13(+2.43%) |
Aug 16, 2023 | 5.670 | 5.811 | 5.000 | 5.340 | 57,684 | -0.30(-5.32%) |
Aug 15, 2023 | 5.840 | 5.860 | 5.470 | 5.640 | 26,606 | -0.23(-3.92%) |
Aug 14, 2023 | 5.800 | 5.987 | 5.570 | 5.870 | 24,323 | -0.10(-1.68%) |
Aug 11, 2023 | 6.170 | 6.199 | 5.200 | 5.970 | 65,818 | -0.10(-1.65%) |
Aug 10, 2023 | 5.670 | 6.150 | 5.290 | 6.070 | 83,669 | +0.40(+7.05%) |
Aug 09, 2023 | 5.790 | 5.870 | 4.870 | 5.670 | 139,503 | +0.13(+2.35%) |
Aug 08, 2023 | 6.000 | 6.306 | 5.350 | 5.540 | 27,278 | +0.05(+0.91%) |
Aug 07, 2023 | 5.570 | 5.750 | 5.160 | 5.490 | 57,991 | -0.11(-1.96%) |
Aug 04, 2023 | 5.560 | 5.790 | 5.530 | 5.600 | 15,583 | +0.01(+0.18%) |
Aug 03, 2023 | 5.360 | 5.853 | 5.260 | 5.590 | 32,714 | +0.24(+4.49%) |
Aug 02, 2023 | 5.420 | 5.700 | 5.190 | 5.350 | 21,327 | -0.15(-2.73%) |
Aug 01, 2023 | 5.870 | 5.920 | 5.400 | 5.500 | 35,362 | -0.37(-6.30%) |
Jul 31, 2023 | 5.470 | 6.342 | 5.470 | 5.870 | 87,634 | +0.51(+9.51%) |
Jul 28, 2023 | 6.100 | 6.350 | 5.320 | 5.360 | 76,152 | -0.69(-11.40%) |
Jul 27, 2023 | 7.040 | 7.240 | 5.870 | 6.050 | 126,872 | -0.99(-14.00%) |
Jul 26, 2023 | 6.910 | 7.070 | 6.710 | 7.035 | 8,666 | +0.15(+2.10%) |
Jul 25, 2023 | 7.210 | 7.430 | 6.510 | 6.890 | 53,035 | -0.39(-5.36%) |
Jul 24, 2023 | 7.880 | 7.880 | 7.080 | 7.280 | 15,528 | -0.49(-6.31%) |
Jul 21, 2023 | 7.360 | 8.000 | 7.350 | 7.770 | 37,847 | +0.53(+7.32%) |
Jul 20, 2023 | 7.420 | 7.720 | 6.960 | 7.240 | 26,730 | -0.18(-2.43%) |
Jul 19, 2023 | 7.370 | 7.970 | 7.077 | 7.420 | 46,056 | +0.12(+1.64%) |
Jul 18, 2023 | 6.990 | 7.460 | 6.910 | 7.300 | 42,775 | +0.37(+5.34%) |
Jul 17, 2023 | 7.490 | 7.800 | 6.720 | 6.930 | 60,442 | -0.60(-7.97%) |
Jul 14, 2023 | 7.020 | 7.765 | 6.880 | 7.530 | 37,870 | +0.53(+7.57%) |
Jul 13, 2023 | 7.390 | 7.680 | 6.480 | 7.000 | 37,485 | -0.38(-5.15%) |
Jul 12, 2023 | 6.850 | 7.680 | 6.850 | 7.380 | 77,701 | +0.63(+9.33%) |
Jul 11, 2023 | 6.650 | 6.890 | 6.590 | 6.750 | 25,943 | +0.11(+1.66%) |
Jul 10, 2023 | 6.550 | 6.890 | 6.550 | 6.640 | 35,446 | +0.04(+0.68%) |
Jul 07, 2023 | 6.510 | 6.910 | 6.510 | 6.595 | 21,666 | +0.05(+0.84%) |
Jul 06, 2023 | 6.940 | 7.050 | 6.395 | 6.540 | 31,595 | -0.58(-8.15%) |
Jul 05, 2023 | 6.780 | 7.200 | 6.560 | 7.120 | 41,922 | +0.51(+7.72%) |
Jul 03, 2023 | 6.890 | 7.000 | 6.300 | 6.610 | 38,728 | -0.39(-5.57%) |
Jun 30, 2023 | 7.790 | 7.790 | 6.870 | 7.000 | 62,781 | -0.57(-7.53%) |
Jun 29, 2023 | 8.100 | 8.120 | 7.130 | 7.570 | 65,121 | -0.62(-7.57%) |
Jun 28, 2023 | 6.650 | 8.490 | 6.650 | 8.190 | 189,848 | +1.63(+24.85%) |
Jun 27, 2023 | 7.740 | 7.740 | 6.302 | 6.560 | 151,621 | -0.98(-13.00%) |
Jun 26, 2023 | 8.380 | 8.710 | 7.510 | 7.540 | 85,434 | -0.82(-9.81%) |
Jun 23, 2023 | 8.580 | 9.380 | 8.120 | 8.360 | 531,758 | -0.46(-5.22%) |
Jun 22, 2023 | 9.000 | 9.510 | 8.520 | 8.820 | 192,058 | +0.24(+2.80%) |
Jun 21, 2023 | 10.12 | 10.15 | 8.480 | 8.580 | 116,196 | -1.62(-15.88%) |
Jun 20, 2023 | 9.270 | 10.20 | 9.250 | 10.20 | 109,693 | +1.07(+11.72%) |
Jun 16, 2023 | 10.86 | 10.86 | 8.780 | 9.130 | 312,453 | -1.78(-16.32%) |