Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.600 | 7.600 | 6.630 | 6.860 | 346,403 | -0.49(-6.67%) |
May 21, 2024 | 7.490 | 7.510 | 7.320 | 7.350 | 253,741 | -0.02(-0.27%) |
May 20, 2024 | 7.020 | 7.470 | 7.020 | 7.370 | 172,168 | +0.35(+4.99%) |
May 17, 2024 | 6.750 | 7.130 | 6.750 | 7.020 | 153,135 | +0.27(+4.00%) |
May 16, 2024 | 6.650 | 6.770 | 6.630 | 6.750 | 74,610 | +0.13(+1.96%) |
May 15, 2024 | 6.760 | 6.760 | 6.570 | 6.620 | 54,798 | -0.02(-0.30%) |
May 14, 2024 | 6.580 | 6.670 | 6.540 | 6.640 | 56,994 | +0.04(+0.61%) |
May 13, 2024 | 6.600 | 6.700 | 6.500 | 6.600 | 82,599 | +0.08(+1.23%) |
May 10, 2024 | 6.680 | 6.693 | 6.500 | 6.520 | 74,682 | -0.11(-1.66%) |
May 09, 2024 | 6.720 | 6.840 | 6.550 | 6.630 | 61,909 | -0.07(-1.04%) |
May 08, 2024 | 6.480 | 6.720 | 6.480 | 6.700 | 70,943 | +0.18(+2.76%) |
May 07, 2024 | 6.460 | 6.595 | 6.350 | 6.520 | 66,410 | +0.06(+0.93%) |
May 06, 2024 | 6.250 | 6.530 | 6.210 | 6.460 | 144,083 | +0.28(+4.53%) |
May 03, 2024 | 6.120 | 6.220 | 6.040 | 6.180 | 58,623 | +0.09(+1.48%) |
May 02, 2024 | 6.120 | 6.170 | 6.090 | 6.090 | 71,300 | +0.02(+0.33%) |
May 01, 2024 | 6.260 | 6.260 | 6.070 | 6.070 | 90,265 | -0.19(-3.04%) |
Apr 30, 2024 | 6.220 | 6.310 | 6.070 | 6.260 | 142,949 | +0.06(+0.97%) |
Apr 29, 2024 | 6.070 | 6.220 | 6.070 | 6.200 | 91,810 | +0.13(+2.14%) |
Apr 26, 2024 | 5.960 | 6.150 | 5.930 | 6.070 | 84,586 | +0.11(+1.85%) |
Apr 25, 2024 | 5.910 | 6.010 | 5.910 | 5.960 | 36,235 | +0.02(+0.34%) |
Apr 24, 2024 | 5.970 | 6.088 | 5.910 | 5.940 | 88,853 | -0.07(-1.16%) |
Apr 23, 2024 | 5.820 | 6.030 | 5.820 | 6.010 | 79,378 | +0.16(+2.74%) |
Apr 22, 2024 | 5.800 | 5.960 | 5.780 | 5.850 | 90,202 | -0.04(-0.68%) |
Apr 19, 2024 | 5.800 | 5.920 | 5.770 | 5.890 | 89,970 | +0.09(+1.55%) |
Apr 18, 2024 | 5.820 | 5.880 | 5.780 | 5.800 | 62,112 | -0.04(-0.68%) |
Apr 17, 2024 | 5.880 | 5.960 | 5.840 | 5.840 | 56,611 | -0.05(-0.85%) |
Apr 16, 2024 | 5.860 | 5.950 | 5.810 | 5.890 | 72,235 | +0.01(+0.17%) |
Apr 15, 2024 | 5.900 | 5.970 | 5.860 | 5.880 | 79,663 | -0.03(-0.51%) |
Apr 12, 2024 | 5.990 | 6.080 | 5.880 | 5.910 | 82,745 | -0.09(-1.50%) |
Apr 11, 2024 | 6.010 | 6.056 | 5.960 | 6.000 | 74,966 | +0.00(+0.00%) |
Apr 10, 2024 | 5.950 | 6.040 | 5.900 | 6.000 | 89,823 | +0.07(+1.18%) |
Apr 09, 2024 | 5.990 | 6.022 | 5.925 | 5.930 | 76,440 | -0.04(-0.67%) |
Apr 08, 2024 | 6.030 | 6.089 | 5.970 | 5.970 | 64,826 | -0.08(-1.32%) |
Apr 05, 2024 | 6.010 | 6.100 | 5.980 | 6.050 | 74,713 | +0.05(+0.83%) |
Apr 04, 2024 | 6.100 | 6.110 | 6.000 | 6.000 | 96,172 | -0.07(-1.15%) |
Apr 03, 2024 | 5.990 | 6.140 | 5.990 | 6.070 | 102,180 | +0.12(+2.02%) |
Apr 02, 2024 | 5.810 | 5.950 | 5.810 | 5.950 | 110,881 | +0.08(+1.36%) |
Apr 01, 2024 | 6.010 | 6.010 | 5.820 | 5.870 | 136,545 | -0.07(-1.18%) |
Mar 28, 2024 | 5.950 | 6.005 | 5.899 | 5.940 | 47,529 | +0.02(+0.34%) |
Mar 27, 2024 | 5.930 | 6.030 | 5.888 | 5.920 | 55,852 | -0.01(-0.17%) |
Mar 26, 2024 | 5.750 | 6.000 | 5.720 | 5.930 | 157,337 | +0.16(+2.77%) |
Mar 25, 2024 | 5.830 | 5.910 | 5.750 | 5.770 | 188,694 | -0.08(-1.37%) |
Mar 22, 2024 | 5.800 | 5.970 | 5.800 | 5.850 | 152,622 | +0.01(+0.17%) |
Mar 21, 2024 | 6.190 | 6.205 | 5.810 | 5.840 | 556,919 | -0.34(-5.50%) |
Mar 20, 2024 | 6.030 | 6.180 | 6.030 | 6.180 | 77,788 | +0.08(+1.31%) |
Mar 19, 2024 | 6.040 | 6.230 | 6.040 | 6.100 | 100,129 | +0.00(+0.00%) |
Mar 18, 2024 | 6.110 | 6.130 | 6.020 | 6.100 | 84,812 | +0.01(+0.16%) |
Mar 15, 2024 | 6.060 | 6.170 | 5.950 | 6.090 | 274,648 | +0.01(+0.16%) |
Mar 14, 2024 | 6.140 | 6.200 | 6.062 | 6.080 | 81,698 | -0.06(-0.98%) |
Mar 13, 2024 | 6.140 | 6.210 | 6.100 | 6.140 | 83,039 | +0.01(+0.16%) |
Mar 12, 2024 | 6.120 | 6.190 | 6.100 | 6.130 | 67,115 | +0.04(+0.66%) |
Mar 11, 2024 | 6.150 | 6.188 | 6.050 | 6.090 | 150,575 | -0.07(-1.14%) |
Mar 08, 2024 | 6.310 | 6.360 | 6.080 | 6.160 | 103,652 | -0.13(-2.07%) |
Mar 07, 2024 | 6.190 | 6.350 | 6.177 | 6.290 | 135,568 | +0.10(+1.62%) |
Mar 06, 2024 | 6.130 | 6.240 | 6.130 | 6.190 | 74,864 | +0.05(+0.81%) |
Mar 05, 2024 | 6.080 | 6.250 | 6.080 | 6.140 | 117,478 | +0.04(+0.66%) |
Mar 04, 2024 | 6.150 | 6.309 | 6.070 | 6.100 | 198,277 | -0.05(-0.81%) |
Mar 01, 2024 | 6.170 | 6.300 | 6.130 | 6.150 | 130,694 | -0.02(-0.32%) |
Feb 29, 2024 | 6.220 | 6.240 | 6.100 | 6.170 | 119,664 | -0.03(-0.48%) |
Feb 28, 2024 | 6.210 | 6.400 | 6.150 | 6.200 | 86,426 | -0.01(-0.16%) |
Feb 27, 2024 | 6.220 | 6.250 | 6.100 | 6.210 | 182,583 | -0.00(-0.08%) |
Feb 26, 2024 | 6.240 | 6.280 | 6.100 | 6.215 | 386,390 | -0.11(-1.66%) |
Feb 23, 2024 | 6.300 | 6.440 | 6.250 | 6.320 | 185,150 | -0.13(-2.02%) |
Feb 22, 2024 | 6.510 | 6.670 | 6.300 | 6.450 | 307,126 | -0.09(-1.38%) |
Feb 21, 2024 | 7.020 | 7.020 | 6.300 | 6.540 | 564,046 | -0.62(-8.66%) |
Feb 20, 2024 | 7.070 | 7.190 | 6.870 | 7.160 | 263,666 | +0.10(+1.42%) |
Feb 16, 2024 | 7.200 | 7.220 | 7.060 | 7.060 | 97,041 | -0.14(-1.94%) |
Feb 15, 2024 | 6.950 | 7.310 | 6.870 | 7.200 | 189,667 | +0.30(+4.35%) |
Feb 14, 2024 | 7.030 | 7.065 | 6.870 | 6.900 | 97,000 | -0.07(-1.00%) |
Feb 13, 2024 | 7.090 | 7.090 | 6.930 | 6.970 | 145,147 | -0.14(-1.97%) |
Feb 12, 2024 | 7.040 | 7.180 | 7.040 | 7.110 | 105,921 | +0.07(+0.99%) |
Feb 09, 2024 | 7.000 | 7.130 | 6.870 | 7.040 | 323,497 | -0.06(-0.85%) |
Feb 08, 2024 | 7.280 | 7.285 | 7.090 | 7.100 | 176,286 | -0.22(-3.01%) |
Feb 07, 2024 | 7.110 | 7.370 | 7.100 | 7.320 | 128,967 | +0.23(+3.24%) |
Feb 06, 2024 | 7.080 | 7.310 | 7.050 | 7.090 | 172,132 | -0.11(-1.53%) |
Feb 05, 2024 | 7.390 | 7.390 | 7.100 | 7.200 | 203,348 | -0.01(-0.14%) |
Feb 02, 2024 | 7.340 | 7.390 | 7.080 | 7.210 | 258,020 | -0.16(-2.17%) |
Feb 01, 2024 | 7.580 | 7.679 | 7.320 | 7.370 | 222,716 | -0.27(-3.53%) |
Jan 31, 2024 | 7.760 | 7.840 | 7.610 | 7.640 | 126,740 | -0.16(-2.05%) |
Jan 30, 2024 | 7.600 | 7.880 | 7.600 | 7.800 | 151,937 | +0.27(+3.59%) |
Jan 29, 2024 | 7.970 | 7.980 | 7.430 | 7.530 | 298,987 | -0.42(-5.28%) |
Jan 26, 2024 | 7.500 | 7.960 | 7.500 | 7.950 | 365,317 | +0.45(+6.00%) |
Jan 25, 2024 | 7.500 | 7.640 | 7.280 | 7.500 | 284,325 | +0.10(+1.35%) |
Jan 24, 2024 | 7.320 | 7.405 | 7.300 | 7.400 | 107,269 | +0.08(+1.09%) |
Jan 23, 2024 | 7.310 | 7.390 | 7.210 | 7.320 | 111,559 | +0.05(+0.69%) |
Jan 22, 2024 | 7.090 | 7.440 | 7.090 | 7.270 | 216,547 | +0.18(+2.54%) |
Jan 19, 2024 | 7.170 | 7.185 | 7.000 | 7.090 | 119,794 | -0.08(-1.12%) |
Jan 18, 2024 | 7.390 | 7.440 | 7.035 | 7.170 | 182,138 | -0.17(-2.32%) |
Jan 17, 2024 | 7.080 | 7.510 | 7.080 | 7.340 | 257,291 | +0.20(+2.80%) |
Jan 16, 2024 | 7.060 | 7.243 | 7.060 | 7.140 | 185,416 | +0.08(+1.13%) |
Jan 12, 2024 | 7.010 | 7.147 | 6.970 | 7.060 | 130,741 | +0.09(+1.29%) |
Jan 11, 2024 | 7.070 | 7.250 | 6.830 | 6.970 | 140,306 | -0.03(-0.43%) |
Jan 10, 2024 | 7.060 | 7.220 | 6.940 | 7.000 | 108,936 | -0.05(-0.71%) |
Jan 09, 2024 | 7.070 | 7.098 | 6.850 | 7.050 | 193,557 | -0.05(-0.70%) |
Jan 08, 2024 | 7.500 | 7.530 | 6.950 | 7.100 | 459,695 | -0.37(-4.95%) |
Jan 05, 2024 | 7.200 | 7.540 | 7.190 | 7.470 | 465,347 | +0.32(+4.48%) |
Jan 04, 2024 | 7.000 | 7.330 | 7.000 | 7.150 | 336,510 | +0.23(+3.32%) |
Jan 03, 2024 | 6.990 | 7.176 | 6.890 | 6.920 | 230,014 | -0.07(-1.00%) |
Jan 02, 2024 | 6.600 | 7.140 | 6.579 | 6.990 | 451,669 | +0.53(+8.20%) |
Dec 29, 2023 | 6.460 | 6.540 | 6.420 | 6.460 | 101,575 | +0.02(+0.31%) |
Dec 28, 2023 | 6.610 | 6.630 | 6.390 | 6.440 | 218,124 | -0.22(-3.30%) |
Dec 27, 2023 | 6.800 | 6.800 | 6.630 | 6.660 | 129,021 | -0.14(-2.06%) |
Dec 26, 2023 | 6.950 | 6.950 | 6.770 | 6.800 | 130,820 | -0.07(-1.02%) |
Dec 22, 2023 | 6.900 | 6.950 | 6.780 | 6.870 | 140,866 | +0.02(+0.29%) |
Dec 21, 2023 | 7.020 | 7.080 | 6.790 | 6.850 | 184,931 | -0.17(-2.42%) |
Dec 20, 2023 | 6.950 | 7.090 | 6.850 | 7.020 | 191,710 | +0.07(+1.01%) |
Dec 19, 2023 | 6.800 | 6.950 | 6.800 | 6.950 | 248,878 | +0.15(+2.21%) |
Dec 18, 2023 | 6.630 | 6.890 | 6.600 | 6.800 | 432,547 | +0.30(+4.62%) |
Dec 15, 2023 | 6.480 | 6.800 | 6.300 | 6.500 | 450,222 | +0.40(+6.56%) |
Dec 14, 2023 | 6.300 | 6.300 | 6.090 | 6.100 | 285,716 | -0.09(-1.45%) |
Dec 13, 2023 | 6.020 | 6.260 | 5.910 | 6.190 | 149,371 | +0.14(+2.31%) |
Dec 12, 2023 | 6.370 | 6.440 | 6.010 | 6.050 | 231,099 | -0.27(-4.27%) |
Dec 11, 2023 | 6.370 | 6.380 | 6.260 | 6.320 | 186,349 | -0.11(-1.71%) |
Dec 08, 2023 | 6.450 | 6.460 | 6.340 | 6.430 | 92,856 | +0.01(+0.16%) |
Dec 07, 2023 | 6.440 | 6.480 | 6.360 | 6.420 | 152,260 | +0.06(+0.94%) |
Dec 06, 2023 | 6.350 | 6.480 | 6.350 | 6.360 | 159,472 | +0.01(+0.16%) |
Dec 05, 2023 | 6.610 | 6.630 | 6.340 | 6.350 | 196,248 | -0.28(-4.22%) |
Dec 04, 2023 | 6.810 | 6.810 | 6.510 | 6.630 | 279,082 | -0.18(-2.64%) |
Dec 01, 2023 | 6.640 | 6.900 | 6.640 | 6.810 | 221,419 | +0.14(+2.10%) |
Nov 30, 2023 | 6.720 | 6.720 | 6.560 | 6.670 | 178,650 | -0.01(-0.15%) |
Nov 29, 2023 | 6.800 | 6.820 | 6.650 | 6.680 | 109,394 | -0.06(-0.89%) |
Nov 28, 2023 | 6.780 | 6.840 | 6.630 | 6.740 | 299,002 | -0.02(-0.30%) |
Nov 27, 2023 | 6.910 | 7.120 | 6.740 | 6.760 | 500,296 | -0.09(-1.31%) |
Nov 24, 2023 | 6.810 | 6.970 | 6.710 | 6.850 | 386,157 | +0.16(+2.39%) |
Nov 22, 2023 | 6.140 | 6.830 | 6.089 | 6.690 | 867,236 | +0.65(+10.76%) |
Nov 21, 2023 | 5.990 | 6.220 | 5.580 | 6.040 | 740,998 | +0.28(+4.86%) |
Nov 20, 2023 | 5.620 | 5.819 | 5.620 | 5.760 | 316,068 | +0.14(+2.49%) |
Nov 17, 2023 | 5.350 | 5.690 | 5.350 | 5.620 | 189,774 | +0.29(+5.44%) |
Nov 16, 2023 | 5.440 | 5.470 | 5.330 | 5.330 | 158,287 | -0.16(-2.91%) |
Nov 15, 2023 | 5.420 | 5.640 | 5.420 | 5.490 | 278,850 | -0.05(-0.90%) |
Nov 14, 2023 | 5.500 | 5.580 | 5.410 | 5.540 | 177,210 | +0.04(+0.73%) |
Nov 13, 2023 | 5.460 | 5.540 | 5.380 | 5.500 | 131,586 | +0.04(+0.73%) |
Nov 10, 2023 | 5.510 | 5.530 | 5.395 | 5.460 | 150,813 | -0.06(-1.09%) |
Nov 09, 2023 | 5.210 | 5.580 | 5.200 | 5.520 | 429,863 | +0.31(+5.95%) |
Nov 08, 2023 | 5.360 | 5.410 | 5.150 | 5.210 | 278,840 | -0.21(-3.87%) |
Nov 07, 2023 | 5.600 | 5.670 | 5.420 | 5.420 | 288,312 | -0.23(-4.07%) |
Nov 06, 2023 | 5.800 | 5.800 | 5.540 | 5.650 | 198,479 | -0.12(-2.08%) |
Nov 03, 2023 | 5.940 | 5.940 | 5.670 | 5.770 | 264,744 | -0.12(-2.04%) |
Nov 02, 2023 | 5.900 | 5.980 | 5.810 | 5.890 | 319,260 | +0.09(+1.55%) |
Nov 01, 2023 | 5.630 | 5.900 | 5.601 | 5.800 | 315,412 | +0.20(+3.57%) |
Oct 31, 2023 | 5.620 | 5.700 | 5.549 | 5.600 | 135,934 | -0.03(-0.44%) |
Oct 30, 2023 | 5.850 | 5.870 | 5.570 | 5.625 | 339,190 | -0.12(-2.00%) |
Oct 27, 2023 | 5.300 | 5.809 | 5.260 | 5.740 | 834,028 | +0.79(+15.96%) |
Oct 26, 2023 | 5.010 | 5.020 | 4.840 | 4.950 | 249,764 | -0.11(-2.17%) |
Oct 25, 2023 | 5.030 | 5.150 | 5.030 | 5.060 | 118,637 | -0.03(-0.59%) |
Oct 24, 2023 | 5.050 | 5.185 | 5.050 | 5.090 | 76,107 | -0.01(-0.20%) |
Oct 23, 2023 | 5.090 | 5.150 | 5.010 | 5.100 | 166,154 | -0.08(-1.54%) |
Oct 20, 2023 | 5.170 | 5.220 | 5.040 | 5.180 | 183,622 | +0.04(+0.78%) |
Oct 19, 2023 | 5.140 | 5.210 | 5.040 | 5.140 | 137,428 | +0.00(+0.00%) |
Oct 18, 2023 | 5.270 | 5.270 | 5.075 | 5.140 | 114,635 | -0.13(-2.47%) |
Oct 17, 2023 | 5.290 | 5.415 | 5.251 | 5.270 | 173,173 | +0.07(+1.35%) |
Oct 16, 2023 | 5.210 | 5.248 | 5.080 | 5.200 | 83,340 | +0.02(+0.39%) |
Oct 13, 2023 | 5.270 | 5.299 | 5.130 | 5.180 | 122,853 | -0.03(-0.58%) |
Oct 12, 2023 | 5.120 | 5.340 | 5.120 | 5.210 | 201,156 | +0.10(+1.96%) |
Oct 11, 2023 | 5.120 | 5.160 | 5.042 | 5.110 | 293,496 | -0.05(-0.97%) |
Oct 10, 2023 | 5.050 | 5.315 | 5.050 | 5.160 | 278,979 | +0.05(+0.98%) |
Oct 09, 2023 | 5.060 | 5.120 | 4.981 | 5.110 | 165,914 | +0.05(+0.99%) |
Oct 06, 2023 | 5.090 | 5.125 | 5.000 | 5.060 | 106,549 | +0.00(+0.00%) |
Oct 05, 2023 | 4.780 | 5.090 | 4.780 | 5.060 | 195,566 | +0.26(+5.42%) |
Oct 04, 2023 | 4.860 | 4.910 | 4.735 | 4.800 | 174,974 | -0.08(-1.64%) |
Oct 03, 2023 | 5.090 | 5.120 | 4.860 | 4.880 | 202,592 | -0.21(-4.13%) |
Oct 02, 2023 | 5.100 | 5.280 | 5.080 | 5.090 | 369,861 | +0.05(+1.09%) |
Sep 29, 2023 | 5.090 | 5.170 | 5.000 | 5.035 | 245,714 | -0.04(-0.69%) |
Sep 28, 2023 | 5.020 | 5.089 | 4.935 | 5.070 | 226,656 | +0.04(+0.80%) |
Sep 27, 2023 | 4.850 | 5.030 | 4.830 | 5.030 | 291,111 | +0.21(+4.36%) |
Sep 26, 2023 | 4.920 | 4.935 | 4.800 | 4.820 | 245,716 | -0.12(-2.43%) |
Sep 25, 2023 | 4.940 | 4.960 | 4.895 | 4.940 | 139,568 | +0.00(+0.00%) |
Sep 22, 2023 | 4.890 | 5.060 | 4.825 | 4.940 | 190,678 | +0.08(+1.65%) |
Sep 21, 2023 | 4.860 | 4.900 | 4.730 | 4.860 | 198,611 | -0.04(-0.82%) |
Sep 20, 2023 | 4.900 | 5.040 | 4.880 | 4.900 | 142,736 | +0.00(+0.00%) |
Sep 19, 2023 | 5.000 | 5.010 | 4.890 | 4.900 | 100,993 | -0.09(-1.80%) |
Sep 18, 2023 | 5.020 | 5.020 | 4.900 | 4.990 | 182,408 | +0.00(+0.00%) |
Sep 15, 2023 | 4.980 | 5.030 | 4.850 | 4.990 | 170,965 | +0.01(+0.20%) |
Sep 14, 2023 | 4.830 | 5.020 | 4.830 | 4.980 | 180,040 | +0.14(+2.89%) |
Sep 13, 2023 | 5.150 | 5.160 | 4.800 | 4.840 | 298,303 | -0.27(-5.28%) |
Sep 12, 2023 | 5.010 | 5.193 | 4.950 | 5.110 | 285,654 | +0.12(+2.40%) |
Sep 11, 2023 | 4.970 | 4.990 | 4.900 | 4.990 | 218,454 | +0.08(+1.63%) |
Sep 08, 2023 | 4.820 | 4.950 | 4.820 | 4.910 | 136,281 | +0.09(+1.87%) |
Sep 07, 2023 | 4.750 | 4.870 | 4.690 | 4.820 | 147,176 | +0.08(+1.69%) |
Sep 06, 2023 | 4.630 | 4.780 | 4.610 | 4.740 | 214,308 | +0.09(+1.94%) |
Sep 05, 2023 | 4.880 | 4.910 | 4.631 | 4.650 | 202,858 | -0.26(-5.30%) |
Sep 01, 2023 | 4.840 | 5.005 | 4.840 | 4.910 | 334,056 | +0.05(+1.03%) |
Aug 31, 2023 | 4.920 | 4.930 | 4.780 | 4.860 | 141,786 | -0.07(-1.42%) |
Aug 30, 2023 | 4.910 | 4.950 | 4.875 | 4.930 | 137,120 | +0.03(+0.61%) |
Aug 29, 2023 | 4.880 | 4.980 | 4.870 | 4.900 | 156,168 | +0.03(+0.62%) |
Aug 28, 2023 | 4.830 | 4.920 | 4.800 | 4.870 | 244,654 | +0.09(+1.88%) |
Aug 25, 2023 | 4.860 | 4.860 | 4.700 | 4.780 | 339,764 | -0.09(-1.85%) |
Aug 24, 2023 | 4.880 | 4.925 | 4.830 | 4.870 | 263,035 | -0.01(-0.20%) |
Aug 23, 2023 | 4.900 | 4.980 | 4.802 | 4.880 | 145,554 | -0.02(-0.41%) |
Aug 22, 2023 | 4.840 | 5.080 | 4.800 | 4.900 | 329,453 | +0.01(+0.20%) |
Aug 21, 2023 | 5.000 | 5.060 | 4.690 | 4.890 | 887,052 | -0.21(-4.12%) |
Aug 18, 2023 | 5.070 | 5.390 | 4.830 | 5.100 | 640,696 | -0.01(-0.20%) |
Aug 17, 2023 | 5.100 | 5.186 | 4.960 | 5.110 | 284,702 | +0.03(+0.59%) |
Aug 16, 2023 | 5.200 | 5.320 | 5.043 | 5.080 | 183,387 | -0.16(-3.05%) |
Aug 15, 2023 | 5.120 | 5.280 | 5.040 | 5.240 | 252,325 | +0.10(+1.95%) |
Aug 14, 2023 | 5.260 | 5.290 | 4.840 | 5.140 | 827,505 | -0.15(-2.84%) |
Aug 11, 2023 | 5.580 | 5.620 | 5.260 | 5.290 | 433,611 | -0.29(-5.20%) |
Aug 10, 2023 | 5.510 | 5.690 | 5.480 | 5.580 | 403,472 | +0.12(+2.20%) |
Aug 09, 2023 | 5.740 | 5.900 | 5.350 | 5.460 | 510,078 | -0.18(-3.19%) |
Aug 08, 2023 | 5.740 | 5.740 | 5.310 | 5.640 | 545,275 | -0.11(-1.91%) |
Aug 07, 2023 | 5.200 | 5.750 | 5.190 | 5.750 | 904,478 | +0.58(+11.11%) |
Aug 04, 2023 | 4.980 | 5.380 | 4.980 | 5.175 | 402,386 | +0.17(+3.50%) |
Aug 03, 2023 | 4.920 | 5.095 | 4.870 | 5.000 | 257,218 | +0.08(+1.63%) |
Aug 02, 2023 | 4.970 | 4.970 | 4.730 | 4.920 | 259,543 | -0.05(-1.01%) |
Aug 01, 2023 | 5.040 | 5.040 | 4.920 | 4.970 | 367,795 | +0.04(+0.81%) |
Jul 31, 2023 | 4.750 | 5.024 | 4.750 | 4.930 | 450,326 | +0.17(+3.60%) |
Jul 28, 2023 | 4.570 | 4.820 | 4.570 | 4.759 | 220,813 | +0.18(+3.90%) |
Jul 27, 2023 | 4.600 | 4.679 | 4.520 | 4.580 | 160,270 | -0.04(-0.87%) |
Jul 26, 2023 | 4.650 | 4.670 | 4.510 | 4.620 | 160,064 | -0.03(-0.65%) |
Jul 25, 2023 | 4.500 | 4.670 | 4.450 | 4.650 | 209,118 | +0.16(+3.56%) |
Jul 24, 2023 | 4.270 | 4.490 | 4.220 | 4.490 | 304,092 | +0.23(+5.40%) |
Jul 21, 2023 | 4.460 | 4.460 | 4.140 | 4.260 | 476,279 | -0.20(-4.48%) |
Jul 20, 2023 | 4.370 | 4.540 | 4.340 | 4.460 | 153,644 | +0.06(+1.36%) |
Jul 19, 2023 | 4.750 | 4.770 | 4.300 | 4.400 | 438,911 | -0.36(-7.56%) |
Jul 18, 2023 | 4.750 | 4.840 | 4.700 | 4.760 | 246,614 | +0.03(+0.63%) |
Jul 17, 2023 | 4.680 | 4.740 | 4.602 | 4.730 | 244,885 | +0.14(+3.05%) |
Jul 14, 2023 | 4.570 | 4.645 | 4.520 | 4.590 | 254,981 | +0.05(+1.10%) |
Jul 13, 2023 | 4.610 | 4.618 | 4.520 | 4.540 | 191,895 | -0.02(-0.44%) |
Jul 12, 2023 | 4.510 | 4.630 | 4.450 | 4.560 | 132,107 | +0.11(+2.47%) |
Jul 11, 2023 | 4.390 | 4.670 | 4.380 | 4.450 | 393,806 | +0.09(+2.06%) |
Jul 10, 2023 | 4.410 | 4.439 | 4.340 | 4.360 | 218,824 | -0.02(-0.46%) |
Jul 07, 2023 | 4.300 | 4.440 | 4.275 | 4.380 | 258,172 | +0.07(+1.62%) |
Jul 06, 2023 | 4.270 | 4.390 | 4.230 | 4.310 | 378,980 | +0.01(+0.23%) |
Jul 05, 2023 | 4.100 | 4.340 | 4.050 | 4.300 | 397,354 | +0.03(+0.70%) |
Jul 03, 2023 | 4.300 | 4.320 | 4.215 | 4.270 | 122,008 | +0.01(+0.23%) |
Jun 30, 2023 | 4.200 | 4.350 | 4.100 | 4.260 | 300,546 | +0.08(+1.91%) |
Jun 29, 2023 | 4.060 | 4.240 | 3.950 | 4.180 | 269,079 | +0.15(+3.72%) |
Jun 28, 2023 | 3.870 | 4.120 | 3.855 | 4.030 | 213,695 | +0.18(+4.68%) |
Jun 27, 2023 | 4.150 | 4.196 | 3.800 | 3.850 | 554,954 | -0.23(-5.64%) |
Jun 26, 2023 | 3.830 | 4.140 | 3.830 | 4.080 | 672,318 | +0.24(+6.25%) |
Jun 23, 2023 | 3.750 | 3.890 | 3.725 | 3.840 | 157,726 | +0.05(+1.32%) |
Jun 22, 2023 | 3.860 | 3.860 | 3.690 | 3.790 | 338,476 | -0.07(-1.81%) |
Jun 21, 2023 | 3.760 | 3.970 | 3.751 | 3.860 | 617,020 | +0.04(+1.05%) |
Jun 20, 2023 | 3.500 | 3.840 | 3.380 | 3.820 | 1,341,809 | +0.43(+12.68%) |
Jun 16, 2023 | 3.200 | 3.400 | 3.180 | 3.390 | 1,283,839 | +0.26(+8.31%) |
Jun 15, 2023 | 3.130 | 3.149 | 3.080 | 3.130 | 154,595 | +0.02(+0.64%) |
Jun 14, 2023 | 3.100 | 3.130 | 3.050 | 3.110 | 365,713 | +0.02(+0.65%) |
Jun 13, 2023 | 3.160 | 3.170 | 3.070 | 3.090 | 174,415 | -0.04(-1.28%) |
Jun 12, 2023 | 3.170 | 3.170 | 3.120 | 3.130 | 206,070 | +0.01(+0.32%) |
Jun 09, 2023 | 3.160 | 3.170 | 3.090 | 3.120 | 220,013 | -0.03(-0.95%) |
Jun 08, 2023 | 3.210 | 3.225 | 3.140 | 3.150 | 295,533 | -0.05(-1.56%) |
Jun 07, 2023 | 3.120 | 3.210 | 3.100 | 3.200 | 279,368 | +0.10(+3.23%) |
Jun 06, 2023 | 3.090 | 3.125 | 3.060 | 3.100 | 204,211 | +0.01(+0.32%) |
Jun 05, 2023 | 3.140 | 3.170 | 3.041 | 3.090 | 229,259 | +0.00(+0.00%) |
Jun 02, 2023 | 3.050 | 3.184 | 3.050 | 3.090 | 318,833 | +0.04(+1.31%) |