Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.790 | 3.810 | 3.611 | 3.650 | 1,142,006 | -0.17(-4.43%) |
Jan 30, 2024 | 3.680 | 3.904 | 3.660 | 3.820 | 1,502,483 | +0.16(+4.35%) |
Jan 29, 2024 | 3.660 | 3.725 | 3.581 | 3.660 | 950,303 | +0.01(+0.27%) |
Jan 26, 2024 | 3.690 | 3.820 | 3.596 | 3.650 | 589,050 | -0.04(-1.08%) |
Jan 25, 2024 | 3.501 | 3.690 | 3.501 | 3.690 | 1,078,619 | +0.19(+5.40%) |
Jan 24, 2024 | 3.581 | 3.641 | 3.461 | 3.501 | 929,028 | -0.08(-2.22%) |
Jan 23, 2024 | 3.621 | 3.728 | 3.566 | 3.581 | 792,319 | -0.01(-0.28%) |
Jan 22, 2024 | 3.551 | 3.621 | 3.461 | 3.591 | 927,875 | +0.07(+1.98%) |
Jan 19, 2024 | 3.611 | 3.611 | 3.442 | 3.521 | 1,521,700 | -0.08(-2.21%) |
Jan 18, 2024 | 3.611 | 3.680 | 3.477 | 3.601 | 1,193,494 | -0.02(-0.55%) |
Jan 17, 2024 | 3.432 | 3.680 | 3.353 | 3.621 | 2,028,283 | +0.12(+3.40%) |
Jan 16, 2024 | 3.621 | 3.670 | 3.482 | 3.502 | 2,099,620 | -0.17(-4.59%) |
Jan 12, 2024 | 3.759 | 3.998 | 3.601 | 3.670 | 3,290,938 | -0.17(-4.39%) |
Jan 11, 2024 | 4.692 | 4.761 | 3.562 | 3.839 | 9,160,806 | -2.31(-37.58%) |
Jan 10, 2024 | 5.962 | 6.190 | 5.912 | 6.150 | 764,446 | +0.17(+2.82%) |
Jan 09, 2024 | 6.249 | 6.249 | 5.962 | 5.981 | 1,523,558 | -0.34(-5.34%) |
Jan 08, 2024 | 6.666 | 6.706 | 6.309 | 6.319 | 942,069 | -0.40(-5.91%) |
Jan 05, 2024 | 6.626 | 6.894 | 6.448 | 6.715 | 1,191,996 | +0.01(+0.15%) |
Jan 04, 2024 | 6.854 | 6.983 | 6.706 | 6.706 | 658,287 | -0.19(-2.73%) |
Jan 03, 2024 | 6.944 | 7.061 | 6.701 | 6.894 | 900,852 | -0.17(-2.39%) |
Jan 02, 2024 | 7.221 | 7.340 | 7.013 | 7.063 | 1,040,598 | -0.20(-2.73%) |
Dec 29, 2023 | 7.410 | 7.410 | 7.206 | 7.261 | 624,548 | -0.17(-2.27%) |
Dec 28, 2023 | 7.142 | 7.464 | 7.048 | 7.430 | 866,305 | +0.25(+3.45%) |
Dec 27, 2023 | 7.122 | 7.321 | 7.016 | 7.182 | 911,172 | +0.05(+0.70%) |
Dec 26, 2023 | 6.904 | 7.132 | 6.666 | 7.132 | 1,070,499 | +0.50(+7.47%) |
Dec 22, 2023 | 6.815 | 6.973 | 6.537 | 6.636 | 715,836 | -0.09(-1.33%) |
Dec 21, 2023 | 6.944 | 6.998 | 6.621 | 6.725 | 520,724 | -0.10(-1.45%) |
Dec 20, 2023 | 6.815 | 7.102 | 6.735 | 6.825 | 1,563,999 | -0.08(-1.15%) |
Dec 19, 2023 | 6.329 | 7.023 | 6.289 | 6.904 | 1,944,020 | +0.65(+10.48%) |
Dec 18, 2023 | 6.636 | 6.646 | 6.249 | 6.249 | 906,658 | -0.39(-5.83%) |
Dec 15, 2023 | 6.785 | 6.825 | 6.527 | 6.636 | 2,632,935 | -0.10(-1.47%) |
Dec 14, 2023 | 6.408 | 6.820 | 6.408 | 6.735 | 1,673,952 | +0.44(+6.93%) |
Dec 13, 2023 | 5.852 | 6.368 | 5.674 | 6.299 | 1,379,046 | +0.44(+7.44%) |
Dec 12, 2023 | 6.120 | 6.120 | 5.853 | 5.862 | 847,926 | -0.25(-4.06%) |
Dec 11, 2023 | 6.200 | 6.219 | 6.100 | 6.110 | 626,156 | -0.11(-1.75%) |
Dec 08, 2023 | 6.180 | 6.279 | 6.041 | 6.219 | 643,240 | +0.02(+0.32%) |
Dec 07, 2023 | 6.130 | 6.229 | 6.076 | 6.200 | 518,748 | +0.08(+1.30%) |
Dec 06, 2023 | 6.110 | 6.329 | 6.061 | 6.120 | 694,084 | +0.06(+0.98%) |
Dec 05, 2023 | 6.130 | 6.130 | 5.991 | 6.061 | 521,188 | -0.09(-1.45%) |
Dec 04, 2023 | 6.140 | 6.210 | 5.971 | 6.150 | 1,115,556 | -0.07(-1.12%) |
Dec 01, 2023 | 5.505 | 6.274 | 5.388 | 6.219 | 1,576,274 | +0.68(+12.37%) |
Nov 30, 2023 | 5.614 | 5.704 | 5.525 | 5.535 | 1,925,249 | -0.07(-1.24%) |
Nov 29, 2023 | 5.495 | 5.813 | 5.495 | 5.604 | 755,674 | +0.17(+3.10%) |
Nov 28, 2023 | 5.188 | 5.476 | 5.128 | 5.436 | 843,855 | +0.24(+4.58%) |
Nov 27, 2023 | 5.158 | 5.247 | 5.079 | 5.198 | 710,118 | +0.00(+0.00%) |
Nov 24, 2023 | 5.128 | 5.218 | 5.069 | 5.198 | 259,225 | +0.07(+1.35%) |
Nov 22, 2023 | 5.029 | 5.128 | 4.960 | 5.128 | 545,474 | +0.16(+3.19%) |
Nov 21, 2023 | 5.168 | 5.168 | 4.970 | 4.970 | 602,069 | -0.29(-5.47%) |
Nov 20, 2023 | 5.317 | 5.327 | 5.118 | 5.257 | 512,580 | -0.02(-0.38%) |
Nov 17, 2023 | 5.396 | 5.426 | 5.128 | 5.277 | 855,092 | +0.00(+0.00%) |
Nov 16, 2023 | 5.337 | 5.342 | 5.138 | 5.277 | 834,127 | -0.06(-1.12%) |
Nov 15, 2023 | 5.347 | 5.505 | 5.260 | 5.337 | 731,261 | +0.03(+0.56%) |
Nov 14, 2023 | 4.960 | 5.384 | 4.960 | 5.307 | 1,225,809 | +0.56(+11.69%) |
Nov 13, 2023 | 4.732 | 4.801 | 4.523 | 4.751 | 705,999 | -0.03(-0.62%) |
Nov 10, 2023 | 4.781 | 4.836 | 4.652 | 4.781 | 1,021,371 | +0.07(+1.47%) |
Nov 09, 2023 | 5.039 | 5.059 | 4.622 | 4.712 | 772,504 | -0.28(-5.57%) |
Nov 08, 2023 | 5.128 | 5.148 | 4.821 | 4.989 | 653,399 | -0.11(-2.14%) |
Nov 07, 2023 | 5.277 | 5.327 | 5.024 | 5.099 | 819,020 | -0.22(-4.10%) |
Nov 06, 2023 | 5.426 | 5.456 | 5.188 | 5.317 | 1,417,305 | -0.12(-2.19%) |
Nov 03, 2023 | 5.128 | 5.515 | 5.118 | 5.436 | 2,114,884 | +0.44(+8.73%) |
Nov 02, 2023 | 4.513 | 5.019 | 4.513 | 4.999 | 1,945,780 | +0.57(+12.75%) |
Nov 01, 2023 | 4.434 | 4.503 | 4.295 | 4.434 | 1,146,018 | -0.02(-0.45%) |
Oct 31, 2023 | 4.345 | 4.479 | 4.265 | 4.454 | 1,255,553 | +0.26(+6.15%) |
Oct 30, 2023 | 4.156 | 4.290 | 4.047 | 4.196 | 685,612 | +0.11(+2.67%) |
Oct 27, 2023 | 4.226 | 4.265 | 4.062 | 4.087 | 812,442 | -0.09(-2.14%) |
Oct 26, 2023 | 4.146 | 4.295 | 4.027 | 4.176 | 856,479 | +0.02(+0.48%) |
Oct 25, 2023 | 4.196 | 4.216 | 4.077 | 4.156 | 1,002,324 | -0.03(-0.71%) |
Oct 24, 2023 | 4.107 | 4.315 | 4.077 | 4.186 | 1,507,411 | +0.13(+3.18%) |
Oct 23, 2023 | 4.107 | 4.246 | 4.017 | 4.057 | 1,290,964 | -0.06(-1.45%) |
Oct 20, 2023 | 4.305 | 4.355 | 4.082 | 4.117 | 1,706,621 | -0.18(-4.27%) |
Oct 19, 2023 | 4.455 | 4.567 | 4.174 | 4.300 | 2,319,392 | -0.16(-3.68%) |
Oct 18, 2023 | 4.605 | 4.628 | 4.413 | 4.464 | 3,285,940 | -0.07(-1.45%) |
Oct 17, 2023 | 4.436 | 4.539 | 4.361 | 4.530 | 1,660,974 | +0.10(+2.33%) |
Oct 16, 2023 | 4.248 | 4.460 | 4.248 | 4.427 | 2,139,522 | +0.25(+6.07%) |
Oct 13, 2023 | 4.239 | 4.353 | 4.117 | 4.173 | 1,162,110 | -0.01(-0.22%) |
Oct 12, 2023 | 4.173 | 4.239 | 3.967 | 4.183 | 1,366,158 | +0.00(+0.00%) |
Oct 11, 2023 | 4.080 | 4.277 | 4.080 | 4.183 | 1,049,707 | +0.14(+3.48%) |
Oct 10, 2023 | 3.873 | 4.103 | 3.873 | 4.042 | 1,433,606 | +0.17(+4.36%) |
Oct 09, 2023 | 3.648 | 3.883 | 3.620 | 3.873 | 1,482,875 | +0.22(+5.90%) |
Oct 06, 2023 | 3.714 | 3.714 | 3.526 | 3.658 | 1,017,891 | -0.06(-1.52%) |
Oct 05, 2023 | 3.695 | 3.760 | 3.601 | 3.714 | 1,316,153 | +0.01(+0.25%) |
Oct 04, 2023 | 3.658 | 3.808 | 3.554 | 3.705 | 1,370,327 | +0.09(+2.60%) |
Oct 03, 2023 | 3.742 | 3.742 | 3.517 | 3.611 | 2,147,056 | -0.13(-3.51%) |
Oct 02, 2023 | 3.845 | 3.892 | 3.648 | 3.742 | 1,453,599 | -0.10(-2.68%) |
Sep 29, 2023 | 4.042 | 4.211 | 3.817 | 3.845 | 1,726,619 | -0.14(-3.53%) |
Sep 28, 2023 | 3.948 | 4.052 | 3.794 | 3.986 | 1,502,773 | +0.06(+1.55%) |
Sep 27, 2023 | 4.370 | 4.370 | 3.920 | 3.925 | 2,069,088 | -0.44(-10.00%) |
Sep 26, 2023 | 4.530 | 4.567 | 4.314 | 4.361 | 2,498,350 | -0.19(-4.12%) |
Sep 25, 2023 | 4.746 | 4.633 | 4.539 | 4.549 | 1,844,460 | -0.24(-5.09%) |
Sep 22, 2023 | 4.905 | 4.961 | 4.783 | 4.792 | 1,884,635 | -0.10(-2.11%) |
Sep 21, 2023 | 5.205 | 5.214 | 4.849 | 4.896 | 2,587,247 | -0.36(-6.79%) |
Sep 20, 2023 | 5.486 | 5.590 | 5.252 | 5.252 | 1,330,371 | -0.18(-3.28%) |
Sep 19, 2023 | 5.440 | 5.637 | 5.411 | 5.430 | 1,113,110 | +0.00(+0.00%) |
Sep 18, 2023 | 5.730 | 5.772 | 5.407 | 5.430 | 1,655,291 | -0.24(-4.30%) |
Sep 15, 2023 | 5.618 | 5.721 | 5.486 | 5.674 | 11,476,311 | -0.11(-1.94%) |
Sep 14, 2023 | 5.533 | 5.833 | 5.486 | 5.787 | 2,468,213 | +0.38(+7.12%) |
Sep 13, 2023 | 5.458 | 5.665 | 5.299 | 5.402 | 1,783,789 | -0.06(-1.03%) |
Sep 12, 2023 | 5.561 | 5.590 | 5.421 | 5.458 | 1,480,044 | -0.11(-2.02%) |
Sep 11, 2023 | 5.543 | 5.646 | 5.421 | 5.571 | 1,869,068 | +0.05(+0.85%) |
Sep 08, 2023 | 5.458 | 5.552 | 5.299 | 5.524 | 2,047,041 | +0.04(+0.68%) |
Sep 07, 2023 | 5.805 | 5.805 | 5.449 | 5.486 | 2,522,422 | -0.32(-5.57%) |
Sep 06, 2023 | 6.115 | 6.115 | 5.683 | 5.810 | 2,649,124 | -0.27(-4.40%) |
Sep 05, 2023 | 6.762 | 6.804 | 5.862 | 6.077 | 4,154,321 | -0.80(-11.60%) |
Sep 01, 2023 | 6.996 | 7.071 | 6.846 | 6.874 | 475,407 | -0.07(-0.95%) |
Aug 31, 2023 | 7.128 | 7.179 | 6.917 | 6.940 | 510,903 | -0.18(-2.50%) |
Aug 30, 2023 | 7.090 | 7.212 | 7.006 | 7.118 | 529,723 | -0.01(-0.13%) |
Aug 29, 2023 | 6.799 | 7.175 | 6.738 | 7.128 | 569,728 | +0.34(+4.97%) |
Aug 28, 2023 | 6.546 | 6.823 | 6.504 | 6.790 | 598,662 | +0.31(+4.78%) |
Aug 25, 2023 | 6.678 | 6.771 | 6.410 | 6.481 | 523,398 | -0.17(-2.54%) |
Aug 24, 2023 | 6.659 | 6.856 | 6.649 | 6.649 | 505,075 | -0.03(-0.42%) |
Aug 23, 2023 | 6.424 | 6.678 | 6.368 | 6.678 | 487,174 | +0.27(+4.25%) |
Aug 22, 2023 | 6.406 | 6.504 | 6.350 | 6.406 | 541,399 | +0.05(+0.74%) |
Aug 21, 2023 | 6.471 | 6.481 | 6.260 | 6.359 | 598,153 | -0.10(-1.60%) |
Aug 18, 2023 | 6.518 | 6.659 | 6.429 | 6.462 | 571,731 | -0.15(-2.27%) |
Aug 17, 2023 | 6.490 | 6.762 | 6.490 | 6.612 | 761,596 | +0.12(+1.88%) |
Aug 16, 2023 | 6.668 | 6.724 | 6.481 | 6.490 | 647,694 | -0.16(-2.40%) |
Aug 15, 2023 | 6.884 | 6.884 | 6.598 | 6.649 | 657,062 | -0.30(-4.32%) |
Aug 14, 2023 | 7.025 | 7.053 | 6.884 | 6.949 | 530,302 | -0.16(-2.24%) |
Aug 11, 2023 | 6.949 | 7.123 | 6.940 | 7.109 | 409,187 | +0.09(+1.34%) |
Aug 10, 2023 | 7.081 | 7.268 | 7.001 | 7.015 | 582,668 | -0.08(-1.19%) |
Aug 09, 2023 | 7.240 | 7.254 | 7.001 | 7.100 | 667,952 | -0.14(-1.94%) |
Aug 08, 2023 | 7.465 | 7.465 | 7.128 | 7.240 | 807,072 | -0.36(-4.69%) |
Aug 07, 2023 | 7.015 | 7.601 | 6.987 | 7.597 | 1,325,482 | +0.63(+9.02%) |
Aug 04, 2023 | 6.921 | 7.071 | 6.903 | 6.968 | 571,284 | +0.05(+0.68%) |
Aug 03, 2023 | 6.846 | 6.964 | 6.743 | 6.921 | 585,575 | +0.01(+0.14%) |
Aug 02, 2023 | 6.828 | 6.940 | 6.743 | 6.912 | 578,618 | +0.02(+0.27%) |
Aug 01, 2023 | 7.137 | 7.137 | 6.874 | 6.893 | 878,800 | -0.33(-4.55%) |
Jul 31, 2023 | 7.034 | 7.297 | 7.034 | 7.221 | 784,358 | +0.18(+2.53%) |
Jul 28, 2023 | 7.034 | 7.175 | 6.968 | 7.043 | 551,471 | +0.08(+1.21%) |
Jul 27, 2023 | 7.456 | 7.522 | 6.893 | 6.959 | 1,010,392 | -0.38(-5.12%) |
Jul 26, 2023 | 7.231 | 7.428 | 7.226 | 7.334 | 654,302 | +0.14(+1.96%) |
Jul 25, 2023 | 7.409 | 7.418 | 7.146 | 7.193 | 603,262 | -0.22(-2.91%) |
Jul 24, 2023 | 7.231 | 7.475 | 7.221 | 7.409 | 494,660 | +0.16(+2.20%) |
Jul 21, 2023 | 7.428 | 7.493 | 7.203 | 7.250 | 1,082,035 | -0.30(-3.98%) |
Jul 20, 2023 | 7.823 | 7.823 | 7.422 | 7.550 | 1,466,557 | -0.28(-3.60%) |
Jul 19, 2023 | 7.595 | 8.005 | 7.595 | 7.832 | 1,354,240 | +0.37(+5.00%) |
Jul 18, 2023 | 7.413 | 7.914 | 7.413 | 7.459 | 1,205,773 | +0.07(+0.99%) |
Jul 17, 2023 | 7.377 | 7.422 | 7.222 | 7.386 | 722,942 | +0.01(+0.12%) |
Jul 14, 2023 | 7.422 | 7.450 | 7.268 | 7.377 | 445,057 | -0.03(-0.37%) |
Jul 13, 2023 | 7.259 | 7.422 | 7.204 | 7.404 | 709,368 | +0.15(+2.13%) |
Jul 12, 2023 | 7.386 | 7.554 | 7.222 | 7.250 | 613,474 | -0.05(-0.75%) |
Jul 11, 2023 | 7.195 | 7.322 | 7.127 | 7.304 | 446,914 | +0.15(+2.16%) |
Jul 10, 2023 | 7.131 | 7.213 | 7.004 | 7.149 | 438,516 | -0.04(-0.51%) |
Jul 07, 2023 | 6.922 | 7.300 | 6.922 | 7.186 | 844,989 | +0.24(+3.40%) |
Jul 06, 2023 | 7.095 | 7.095 | 6.740 | 6.949 | 498,062 | -0.15(-2.05%) |
Jul 05, 2023 | 7.195 | 7.359 | 7.049 | 7.095 | 645,345 | -0.06(-0.89%) |
Jul 03, 2023 | 6.977 | 7.186 | 6.963 | 7.159 | 495,639 | +0.15(+2.21%) |
Jun 30, 2023 | 7.286 | 7.341 | 6.895 | 7.004 | 723,712 | -0.22(-3.08%) |
Jun 29, 2023 | 7.095 | 7.231 | 7.013 | 7.227 | 519,962 | +0.14(+1.99%) |
Jun 28, 2023 | 7.431 | 7.431 | 7.022 | 7.086 | 550,381 | -0.35(-4.65%) |
Jun 27, 2023 | 7.204 | 7.522 | 7.086 | 7.431 | 911,898 | +0.23(+3.16%) |
Jun 26, 2023 | 6.495 | 7.259 | 6.490 | 7.204 | 1,087,864 | +0.70(+10.77%) |
Jun 23, 2023 | 6.631 | 6.740 | 6.440 | 6.504 | 1,042,971 | -0.23(-3.38%) |
Jun 22, 2023 | 7.095 | 7.127 | 6.645 | 6.731 | 830,183 | -0.40(-5.61%) |
Jun 21, 2023 | 7.113 | 7.159 | 6.968 | 7.131 | 916,270 | -0.02(-0.25%) |
Jun 20, 2023 | 7.468 | 7.468 | 7.113 | 7.149 | 1,007,204 | -0.33(-4.38%) |
Jun 16, 2023 | 7.468 | 7.504 | 7.168 | 7.477 | 4,322,263 | +0.05(+0.74%) |
Jun 15, 2023 | 7.077 | 7.422 | 7.049 | 7.422 | 1,252,402 | +0.29(+4.08%) |
Jun 14, 2023 | 7.213 | 7.377 | 7.054 | 7.131 | 1,375,353 | -0.05(-0.76%) |
Jun 13, 2023 | 7.250 | 7.468 | 7.095 | 7.186 | 915,185 | +0.00(+0.00%) |
Jun 12, 2023 | 7.131 | 7.448 | 7.027 | 7.186 | 770,532 | +0.01(+0.13%) |
Jun 09, 2023 | 7.431 | 7.431 | 7.024 | 7.177 | 687,493 | -0.15(-2.11%) |
Jun 08, 2023 | 7.477 | 7.477 | 7.113 | 7.331 | 1,309,946 | -0.15(-2.07%) |
Jun 07, 2023 | 7.095 | 7.668 | 7.068 | 7.486 | 2,129,929 | +0.46(+6.61%) |
Jun 06, 2023 | 6.786 | 7.068 | 6.695 | 7.022 | 1,077,896 | +0.24(+3.49%) |
Jun 05, 2023 | 6.995 | 7.004 | 6.777 | 6.786 | 851,852 | -0.22(-3.12%) |
Jun 02, 2023 | 6.567 | 7.040 | 6.526 | 7.004 | 1,362,380 | +0.59(+9.22%) |
Jun 01, 2023 | 6.622 | 6.631 | 6.313 | 6.413 | 1,406,753 | -0.17(-2.62%) |
May 31, 2023 | 6.667 | 6.736 | 6.531 | 6.586 | 2,655,242 | -0.09(-1.36%) |
May 30, 2023 | 6.249 | 6.699 | 6.249 | 6.677 | 1,126,996 | +0.38(+6.07%) |
May 26, 2023 | 6.058 | 6.308 | 5.953 | 6.294 | 837,871 | +0.15(+2.52%) |
May 25, 2023 | 6.076 | 6.222 | 6.013 | 6.140 | 1,115,457 | +0.02(+0.30%) |
May 24, 2023 | 6.385 | 6.458 | 6.099 | 6.122 | 1,230,372 | -0.33(-5.08%) |
May 23, 2023 | 6.276 | 6.922 | 6.263 | 6.449 | 2,130,975 | +0.22(+3.50%) |
May 22, 2023 | 6.003 | 6.294 | 5.972 | 6.231 | 1,348,132 | +0.24(+3.95%) |
May 19, 2023 | 6.076 | 6.231 | 5.931 | 5.994 | 1,361,267 | +0.00(+0.00%) |
May 18, 2023 | 5.940 | 6.058 | 5.858 | 5.994 | 1,475,915 | +0.05(+0.76%) |
May 17, 2023 | 5.439 | 5.949 | 5.412 | 5.949 | 1,312,179 | +0.54(+9.92%) |
May 16, 2023 | 5.476 | 5.594 | 5.394 | 5.412 | 1,210,467 | -0.08(-1.49%) |
May 15, 2023 | 5.621 | 5.667 | 5.421 | 5.494 | 1,241,398 | -0.15(-2.74%) |
May 12, 2023 | 5.667 | 5.712 | 5.503 | 5.649 | 887,971 | +0.00(+0.00%) |
May 11, 2023 | 5.549 | 5.667 | 5.439 | 5.649 | 903,448 | +0.02(+0.32%) |
May 10, 2023 | 5.831 | 5.867 | 5.594 | 5.630 | 802,444 | -0.09(-1.59%) |
May 09, 2023 | 5.685 | 5.812 | 5.570 | 5.721 | 1,166,284 | -0.05(-0.94%) |
May 08, 2023 | 5.967 | 5.981 | 5.685 | 5.776 | 1,067,049 | -0.15(-2.61%) |
May 05, 2023 | 5.821 | 5.985 | 5.685 | 5.931 | 990,314 | +0.21(+3.66%) |
May 04, 2023 | 5.430 | 5.731 | 5.376 | 5.721 | 991,412 | +0.17(+3.11%) |
May 03, 2023 | 5.439 | 5.785 | 5.394 | 5.549 | 1,608,494 | +0.12(+2.18%) |
May 02, 2023 | 5.612 | 5.685 | 5.326 | 5.430 | 1,147,065 | -0.21(-3.71%) |
May 01, 2023 | 5.922 | 5.949 | 5.558 | 5.640 | 1,197,867 | -0.29(-4.91%) |
Apr 28, 2023 | 5.940 | 6.304 | 5.867 | 5.931 | 1,087,655 | +0.02(+0.31%) |
Apr 27, 2023 | 5.922 | 6.158 | 5.785 | 5.912 | 1,319,500 | -0.04(-0.61%) |
Apr 26, 2023 | 5.931 | 6.067 | 5.840 | 5.949 | 975,463 | -0.01(-0.23%) |
Apr 25, 2023 | 6.194 | 6.258 | 5.935 | 5.962 | 1,045,654 | -0.34(-5.41%) |
Apr 24, 2023 | 6.313 | 6.395 | 6.176 | 6.304 | 1,078,202 | -0.01(-0.14%) |
Apr 21, 2023 | 6.458 | 6.495 | 6.158 | 6.313 | 1,720,616 | -0.12(-1.84%) |
Apr 20, 2023 | 6.598 | 6.686 | 6.391 | 6.431 | 1,622,461 | -0.28(-4.19%) |
Apr 19, 2023 | 6.413 | 6.738 | 6.325 | 6.712 | 1,852,291 | +0.25(+3.80%) |
Apr 18, 2023 | 6.791 | 6.798 | 6.334 | 6.466 | 2,254,909 | -0.27(-3.98%) |
Apr 17, 2023 | 6.853 | 6.897 | 6.479 | 6.734 | 2,556,786 | -0.10(-1.48%) |
Apr 14, 2023 | 7.160 | 7.257 | 6.738 | 6.835 | 2,658,463 | -0.30(-4.19%) |
Apr 13, 2023 | 7.239 | 7.292 | 7.020 | 7.134 | 2,701,655 | -0.16(-2.17%) |
Apr 12, 2023 | 7.775 | 7.823 | 7.283 | 7.292 | 2,980,131 | -0.38(-4.93%) |
Apr 11, 2023 | 8.188 | 8.592 | 7.432 | 7.670 | 6,650,261 | -2.48(-24.42%) |
Apr 10, 2023 | 10.43 | 10.45 | 9.822 | 10.15 | 775,190 | -0.22(-2.12%) |
Apr 06, 2023 | 10.56 | 10.70 | 10.33 | 10.37 | 544,347 | -0.09(-0.84%) |
Apr 05, 2023 | 10.45 | 10.56 | 10.31 | 10.45 | 341,661 | -0.03(-0.25%) |
Apr 04, 2023 | 10.91 | 10.91 | 10.38 | 10.48 | 547,195 | -0.32(-3.01%) |
Apr 03, 2023 | 10.89 | 11.19 | 10.71 | 10.81 | 637,991 | +0.00(+0.00%) |
Mar 31, 2023 | 10.51 | 10.81 | 10.44 | 10.81 | 858,641 | +0.42(+4.06%) |
Mar 30, 2023 | 10.33 | 10.50 | 10.26 | 10.38 | 390,683 | +0.19(+1.90%) |
Mar 29, 2023 | 10.02 | 10.23 | 9.949 | 10.19 | 481,317 | +0.25(+2.56%) |
Mar 28, 2023 | 9.857 | 10.03 | 9.725 | 9.936 | 456,357 | -0.02(-0.18%) |
Mar 27, 2023 | 10.11 | 10.41 | 9.884 | 9.954 | 619,367 | -0.10(-0.96%) |
Mar 24, 2023 | 9.462 | 10.05 | 9.321 | 10.05 | 776,377 | +0.43(+4.47%) |
Mar 23, 2023 | 10.33 | 10.41 | 9.532 | 9.620 | 1,127,649 | -0.63(-6.17%) |
Mar 22, 2023 | 10.83 | 10.85 | 10.25 | 10.25 | 714,440 | -0.66(-6.04%) |
Mar 21, 2023 | 10.85 | 11.09 | 10.68 | 10.91 | 757,154 | +0.27(+2.56%) |
Mar 20, 2023 | 10.78 | 11.10 | 10.60 | 10.64 | 798,028 | -0.10(-0.90%) |
Mar 17, 2023 | 10.92 | 10.96 | 10.20 | 10.74 | 2,800,448 | -0.28(-2.55%) |
Mar 16, 2023 | 11.61 | 11.61 | 10.60 | 11.02 | 1,259,647 | -0.65(-5.57%) |
Mar 15, 2023 | 11.66 | 11.84 | 11.27 | 11.67 | 844,977 | -0.20(-1.70%) |
Mar 14, 2023 | 12.21 | 12.47 | 11.76 | 11.87 | 750,170 | -0.06(-0.52%) |
Mar 13, 2023 | 12.00 | 12.14 | 11.71 | 11.93 | 670,211 | -0.27(-2.23%) |
Mar 10, 2023 | 12.78 | 12.78 | 12.05 | 12.20 | 906,627 | -0.62(-4.80%) |
Mar 09, 2023 | 13.19 | 13.19 | 12.77 | 12.82 | 805,109 | -0.44(-3.31%) |
Mar 08, 2023 | 13.22 | 13.35 | 13.03 | 13.26 | 631,357 | +0.04(+0.27%) |
Mar 07, 2023 | 14.09 | 14.35 | 12.50 | 13.22 | 2,472,805 | -1.62(-10.89%) |
Mar 06, 2023 | 14.98 | 14.99 | 14.77 | 14.84 | 446,453 | -0.07(-0.47%) |
Mar 03, 2023 | 15.02 | 15.12 | 14.84 | 14.91 | 354,974 | +0.08(+0.53%) |
Mar 02, 2023 | 14.64 | 14.83 | 14.53 | 14.83 | 374,937 | +0.19(+1.32%) |
Mar 01, 2023 | 14.36 | 14.65 | 14.24 | 14.64 | 410,136 | +0.19(+1.34%) |
Feb 28, 2023 | 14.96 | 15.04 | 14.44 | 14.44 | 1,058,113 | -0.51(-3.41%) |
Feb 27, 2023 | 15.00 | 15.22 | 14.80 | 14.95 | 710,024 | +0.07(+0.47%) |
Feb 24, 2023 | 14.88 | 14.94 | 14.69 | 14.88 | 792,917 | -0.19(-1.28%) |
Feb 23, 2023 | 14.90 | 15.11 | 14.79 | 15.08 | 724,204 | +0.26(+1.78%) |
Feb 22, 2023 | 14.83 | 15.03 | 14.65 | 14.81 | 515,794 | +0.13(+0.90%) |
Feb 21, 2023 | 15.40 | 15.41 | 14.57 | 14.68 | 514,809 | -0.80(-5.16%) |
Feb 17, 2023 | 15.52 | 15.56 | 15.21 | 15.48 | 463,858 | +0.04(+0.29%) |
Feb 16, 2023 | 15.23 | 15.90 | 14.98 | 15.44 | 993,526 | +0.85(+5.84%) |
Feb 15, 2023 | 14.50 | 14.64 | 14.33 | 14.58 | 411,909 | +0.05(+0.36%) |
Feb 14, 2023 | 14.66 | 14.76 | 14.45 | 14.53 | 367,252 | -0.16(-1.08%) |
Feb 13, 2023 | 14.41 | 14.69 | 14.33 | 14.69 | 364,394 | +0.48(+3.40%) |
Feb 10, 2023 | 13.99 | 14.27 | 13.95 | 14.21 | 257,605 | +0.12(+0.87%) |
Feb 09, 2023 | 14.50 | 14.52 | 14.05 | 14.08 | 309,972 | -0.25(-1.78%) |
Feb 08, 2023 | 14.42 | 14.50 | 14.29 | 14.34 | 370,659 | -0.18(-1.27%) |
Feb 07, 2023 | 14.55 | 14.85 | 14.42 | 14.52 | 336,326 | -0.16(-1.08%) |
Feb 06, 2023 | 15.03 | 15.19 | 14.52 | 14.68 | 327,068 | -0.52(-3.41%) |
Feb 03, 2023 | 15.23 | 15.37 | 14.94 | 15.20 | 423,805 | -0.23(-1.48%) |
Feb 02, 2023 | 15.11 | 15.57 | 15.11 | 15.43 | 449,762 | +0.41(+2.75%) |