Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.120 | 5.160 | 4.910 | 4.940 | 2,065,920 | -0.26(-5.00%) |
Jan 30, 2024 | 5.200 | 5.220 | 5.125 | 5.200 | 1,640,192 | -0.05(-0.95%) |
Jan 29, 2024 | 5.130 | 5.250 | 5.080 | 5.250 | 2,003,147 | +0.13(+2.54%) |
Jan 26, 2024 | 5.320 | 5.370 | 5.095 | 5.120 | 1,793,805 | -0.16(-3.03%) |
Jan 25, 2024 | 5.190 | 5.300 | 5.150 | 5.280 | 2,786,912 | +0.15(+2.92%) |
Jan 24, 2024 | 5.250 | 5.250 | 5.110 | 5.130 | 2,001,711 | -0.01(-0.19%) |
Jan 23, 2024 | 5.180 | 5.230 | 5.053 | 5.140 | 1,957,687 | +0.06(+1.18%) |
Jan 22, 2024 | 5.050 | 5.150 | 4.970 | 5.080 | 2,029,910 | +0.10(+2.01%) |
Jan 19, 2024 | 5.170 | 5.230 | 4.870 | 4.980 | 3,029,394 | -0.17(-3.30%) |
Jan 18, 2024 | 4.940 | 5.165 | 4.940 | 5.150 | 3,175,125 | +0.26(+5.32%) |
Jan 17, 2024 | 4.760 | 4.900 | 4.730 | 4.890 | 2,758,555 | +0.00(+0.00%) |
Jan 16, 2024 | 4.800 | 4.890 | 4.719 | 4.890 | 1,408,258 | +0.05(+1.03%) |
Jan 12, 2024 | 4.890 | 5.070 | 4.800 | 4.840 | 2,058,636 | -0.01(-0.21%) |
Jan 11, 2024 | 4.770 | 5.130 | 4.720 | 4.850 | 5,381,414 | +0.27(+5.90%) |
Jan 10, 2024 | 4.470 | 4.628 | 4.423 | 4.580 | 2,416,680 | +0.09(+2.00%) |
Jan 09, 2024 | 4.400 | 4.550 | 4.350 | 4.490 | 2,910,267 | -0.01(-0.22%) |
Jan 08, 2024 | 4.180 | 4.530 | 4.180 | 4.500 | 1,939,887 | +0.12(+2.74%) |
Jan 05, 2024 | 4.220 | 4.390 | 4.215 | 4.380 | 2,176,404 | +0.09(+2.10%) |
Jan 04, 2024 | 4.590 | 4.590 | 4.175 | 4.290 | 4,711,248 | -0.26(-5.71%) |
Jan 03, 2024 | 4.660 | 4.660 | 4.540 | 4.550 | 2,461,071 | -0.16(-3.40%) |
Jan 02, 2024 | 4.720 | 4.865 | 4.560 | 4.710 | 2,290,118 | -0.04(-0.84%) |
Dec 29, 2023 | 4.840 | 4.840 | 4.710 | 4.750 | 2,001,750 | -0.06(-1.25%) |
Dec 28, 2023 | 4.850 | 4.960 | 4.800 | 4.810 | 2,001,308 | -0.04(-0.82%) |
Dec 27, 2023 | 4.850 | 4.900 | 4.810 | 4.850 | 1,063,094 | +0.00(+0.00%) |
Dec 26, 2023 | 4.750 | 4.890 | 4.750 | 4.850 | 1,389,403 | +0.10(+2.11%) |
Dec 22, 2023 | 4.750 | 4.860 | 4.700 | 4.750 | 1,448,549 | +0.03(+0.64%) |
Dec 21, 2023 | 4.600 | 4.740 | 4.550 | 4.720 | 1,768,872 | +0.14(+3.06%) |
Dec 20, 2023 | 4.680 | 4.755 | 4.560 | 4.580 | 1,755,278 | -0.12(-2.55%) |
Dec 19, 2023 | 4.650 | 4.820 | 4.615 | 4.700 | 2,001,826 | +0.09(+1.95%) |
Dec 18, 2023 | 4.680 | 4.685 | 4.525 | 4.610 | 2,053,594 | -0.08(-1.71%) |
Dec 15, 2023 | 4.880 | 5.020 | 4.670 | 4.690 | 4,638,341 | -0.14(-2.90%) |
Dec 14, 2023 | 4.670 | 5.000 | 4.670 | 4.830 | 4,025,542 | +0.16(+3.43%) |
Dec 13, 2023 | 4.500 | 4.680 | 4.390 | 4.670 | 2,555,296 | +0.21(+4.71%) |
Dec 12, 2023 | 4.530 | 4.530 | 4.400 | 4.460 | 1,878,646 | -0.06(-1.33%) |
Dec 11, 2023 | 4.500 | 4.640 | 4.460 | 4.520 | 2,871,385 | +0.02(+0.44%) |
Dec 08, 2023 | 4.410 | 4.535 | 4.410 | 4.500 | 3,191,807 | +0.08(+1.81%) |
Dec 07, 2023 | 4.430 | 4.540 | 4.270 | 4.420 | 2,908,227 | +0.00(+0.00%) |
Dec 06, 2023 | 4.330 | 4.550 | 4.290 | 4.420 | 6,965,697 | +0.18(+4.25%) |
Dec 05, 2023 | 4.230 | 4.270 | 4.090 | 4.240 | 2,763,417 | +0.04(+0.95%) |
Dec 04, 2023 | 4.230 | 4.340 | 4.090 | 4.200 | 2,335,788 | -0.03(-0.71%) |
Dec 01, 2023 | 3.850 | 4.270 | 3.791 | 4.230 | 4,395,005 | +0.34(+8.74%) |
Nov 30, 2023 | 3.920 | 4.020 | 3.800 | 3.890 | 2,455,190 | -0.02(-0.51%) |
Nov 29, 2023 | 4.000 | 4.080 | 3.880 | 3.910 | 2,406,891 | -0.05(-1.26%) |
Nov 28, 2023 | 3.990 | 4.010 | 3.850 | 3.960 | 1,404,580 | -0.05(-1.25%) |
Nov 27, 2023 | 4.170 | 4.186 | 3.990 | 4.010 | 1,664,080 | -0.21(-4.98%) |
Nov 24, 2023 | 4.190 | 4.260 | 4.108 | 4.220 | 582,906 | +0.01(+0.24%) |
Nov 22, 2023 | 4.130 | 4.390 | 4.130 | 4.210 | 1,722,797 | +0.07(+1.69%) |
Nov 21, 2023 | 4.160 | 4.215 | 4.050 | 4.140 | 5,179,247 | -0.08(-1.90%) |
Nov 20, 2023 | 4.250 | 4.287 | 4.150 | 4.220 | 2,372,219 | -0.05(-1.17%) |
Nov 17, 2023 | 4.270 | 4.355 | 4.220 | 4.270 | 1,983,286 | +0.05(+1.18%) |
Nov 16, 2023 | 4.360 | 4.360 | 4.090 | 4.220 | 2,498,732 | -0.18(-4.09%) |
Nov 15, 2023 | 4.450 | 4.590 | 4.370 | 4.400 | 2,967,204 | -0.03(-0.68%) |
Nov 14, 2023 | 4.150 | 4.430 | 4.045 | 4.430 | 3,857,355 | +0.47(+11.87%) |
Nov 13, 2023 | 3.980 | 4.050 | 3.830 | 3.960 | 2,649,046 | -0.03(-0.75%) |
Nov 10, 2023 | 3.800 | 4.010 | 3.680 | 3.990 | 4,253,250 | +0.22(+5.84%) |
Nov 09, 2023 | 3.650 | 4.230 | 3.610 | 3.770 | 12,328,056 | +0.48(+14.59%) |
Nov 08, 2023 | 3.130 | 3.310 | 3.070 | 3.290 | 4,800,011 | +0.20(+6.47%) |
Nov 07, 2023 | 3.050 | 3.100 | 2.980 | 3.090 | 3,383,905 | -0.03(-0.96%) |
Nov 06, 2023 | 3.180 | 3.200 | 3.075 | 3.120 | 1,703,711 | -0.04(-1.27%) |
Nov 03, 2023 | 3.160 | 3.230 | 3.125 | 3.160 | 2,970,946 | +0.11(+3.61%) |
Nov 02, 2023 | 3.000 | 3.050 | 2.930 | 3.050 | 1,418,178 | +0.10(+3.39%) |
Nov 01, 2023 | 2.910 | 2.995 | 2.830 | 2.950 | 2,612,381 | +0.02(+0.68%) |
Oct 31, 2023 | 2.880 | 3.010 | 2.840 | 2.930 | 1,554,422 | +0.06(+2.09%) |
Oct 30, 2023 | 3.020 | 3.060 | 2.820 | 2.870 | 1,751,348 | -0.11(-3.69%) |
Oct 27, 2023 | 3.110 | 3.110 | 2.960 | 2.980 | 2,353,460 | -0.13(-4.18%) |
Oct 26, 2023 | 3.060 | 3.140 | 3.000 | 3.110 | 1,424,925 | +0.06(+1.97%) |
Oct 25, 2023 | 3.130 | 3.190 | 3.040 | 3.050 | 2,592,042 | -0.12(-3.79%) |
Oct 24, 2023 | 3.120 | 3.190 | 3.080 | 3.170 | 1,291,203 | +0.08(+2.59%) |
Oct 23, 2023 | 3.240 | 3.260 | 3.080 | 3.090 | 2,116,376 | -0.16(-4.92%) |
Oct 20, 2023 | 3.250 | 3.275 | 3.185 | 3.250 | 2,081,205 | +0.00(+0.00%) |
Oct 19, 2023 | 3.310 | 3.380 | 3.235 | 3.250 | 1,418,829 | -0.07(-2.11%) |
Oct 18, 2023 | 3.430 | 3.430 | 3.290 | 3.320 | 1,584,104 | -0.14(-4.05%) |
Oct 17, 2023 | 3.530 | 3.530 | 3.405 | 3.460 | 2,491,834 | -0.12(-3.35%) |
Oct 16, 2023 | 3.460 | 3.605 | 3.480 | 3.580 | 1,381,766 | +0.15(+4.37%) |
Oct 13, 2023 | 3.550 | 3.570 | 3.420 | 3.430 | 1,573,064 | -0.13(-3.65%) |
Oct 12, 2023 | 3.700 | 3.700 | 3.520 | 3.560 | 1,276,974 | -0.13(-3.52%) |
Oct 11, 2023 | 3.750 | 3.780 | 3.630 | 3.690 | 3,332,134 | -0.07(-1.86%) |
Oct 10, 2023 | 3.710 | 3.880 | 3.710 | 3.760 | 1,810,407 | +0.06(+1.62%) |
Oct 09, 2023 | 3.720 | 3.745 | 3.641 | 3.700 | 1,148,624 | -0.08(-2.12%) |
Oct 06, 2023 | 3.660 | 3.800 | 3.560 | 3.780 | 1,866,620 | +0.08(+2.16%) |
Oct 05, 2023 | 3.940 | 3.980 | 3.685 | 3.700 | 2,444,291 | -0.29(-7.27%) |
Oct 04, 2023 | 3.960 | 4.010 | 3.870 | 3.990 | 1,069,106 | +0.02(+0.50%) |
Oct 03, 2023 | 4.060 | 4.110 | 3.940 | 3.970 | 1,404,016 | -0.13(-3.17%) |
Oct 02, 2023 | 4.140 | 4.200 | 4.060 | 4.100 | 1,292,887 | -0.08(-1.91%) |
Sep 29, 2023 | 4.030 | 4.240 | 4.030 | 4.180 | 1,817,387 | +0.17(+4.24%) |
Sep 28, 2023 | 4.180 | 4.180 | 3.965 | 4.010 | 2,067,124 | +0.12(+3.08%) |
Sep 27, 2023 | 3.830 | 3.950 | 3.830 | 3.890 | 1,162,778 | +0.05(+1.30%) |
Sep 26, 2023 | 4.090 | 4.105 | 3.830 | 3.840 | 2,097,993 | -0.26(-6.34%) |
Sep 25, 2023 | 4.060 | 4.120 | 4.085 | 4.100 | 1,786,177 | -0.04(-0.97%) |
Sep 22, 2023 | 4.100 | 4.180 | 4.060 | 4.140 | 1,597,878 | +0.06(+1.47%) |
Sep 21, 2023 | 4.180 | 4.200 | 4.050 | 4.080 | 1,297,625 | -0.13(-3.09%) |
Sep 20, 2023 | 4.220 | 4.300 | 4.210 | 4.210 | 1,557,970 | +0.00(+0.00%) |
Sep 19, 2023 | 4.300 | 4.310 | 4.200 | 4.210 | 1,333,121 | -0.09(-2.09%) |
Sep 18, 2023 | 4.250 | 4.330 | 4.190 | 4.300 | 1,373,345 | +0.03(+0.70%) |
Sep 15, 2023 | 4.320 | 4.330 | 4.180 | 4.270 | 3,788,920 | -0.05(-1.16%) |
Sep 14, 2023 | 4.200 | 4.430 | 4.190 | 4.320 | 3,253,796 | +0.16(+3.85%) |
Sep 13, 2023 | 4.060 | 4.170 | 4.025 | 4.160 | 2,185,428 | +0.07(+1.71%) |
Sep 12, 2023 | 4.100 | 4.110 | 4.020 | 4.090 | 1,163,924 | -0.01(-0.24%) |
Sep 11, 2023 | 4.220 | 4.270 | 4.070 | 4.100 | 1,474,842 | -0.11(-2.61%) |
Sep 08, 2023 | 4.240 | 4.245 | 4.090 | 4.210 | 1,077,799 | +0.02(+0.48%) |
Sep 07, 2023 | 4.300 | 4.335 | 4.190 | 4.190 | 1,518,837 | -0.16(-3.68%) |
Sep 06, 2023 | 4.410 | 4.460 | 4.300 | 4.350 | 1,761,007 | -0.07(-1.58%) |
Sep 05, 2023 | 4.530 | 4.530 | 4.380 | 4.420 | 1,362,511 | -0.12(-2.64%) |
Sep 01, 2023 | 4.670 | 4.820 | 4.480 | 4.540 | 2,252,078 | -0.14(-2.99%) |
Aug 31, 2023 | 4.330 | 4.790 | 4.320 | 4.680 | 5,545,231 | +0.47(+11.16%) |
Aug 30, 2023 | 4.100 | 4.290 | 4.065 | 4.210 | 2,014,670 | +0.10(+2.43%) |
Aug 29, 2023 | 3.990 | 4.140 | 3.950 | 4.110 | 1,257,561 | +0.13(+3.27%) |
Aug 28, 2023 | 4.100 | 4.160 | 3.930 | 3.980 | 1,591,264 | -0.12(-2.93%) |
Aug 25, 2023 | 4.010 | 4.120 | 3.995 | 4.100 | 1,211,862 | +0.10(+2.50%) |
Aug 24, 2023 | 4.110 | 4.120 | 3.960 | 4.000 | 1,234,141 | -0.11(-2.68%) |
Aug 23, 2023 | 4.120 | 4.185 | 4.030 | 4.110 | 1,539,813 | -0.03(-0.72%) |
Aug 22, 2023 | 3.950 | 4.160 | 3.940 | 4.140 | 2,183,507 | +0.19(+4.81%) |
Aug 21, 2023 | 4.060 | 4.130 | 3.940 | 3.950 | 1,745,411 | -0.12(-2.95%) |
Aug 18, 2023 | 3.890 | 4.100 | 3.880 | 4.070 | 2,386,780 | +0.14(+3.56%) |
Aug 17, 2023 | 3.930 | 4.130 | 3.920 | 3.930 | 2,733,610 | +0.00(+0.00%) |
Aug 16, 2023 | 4.110 | 4.210 | 3.840 | 3.930 | 4,567,964 | -0.26(-6.21%) |
Aug 15, 2023 | 4.240 | 4.360 | 4.160 | 4.190 | 2,390,380 | -0.07(-1.64%) |
Aug 14, 2023 | 4.180 | 4.300 | 4.125 | 4.260 | 2,101,635 | +0.05(+1.19%) |
Aug 11, 2023 | 4.090 | 4.235 | 3.950 | 4.210 | 4,743,101 | +0.05(+1.20%) |
Aug 10, 2023 | 3.840 | 4.320 | 3.790 | 4.160 | 7,226,338 | +0.47(+12.74%) |
Aug 09, 2023 | 3.730 | 3.770 | 3.615 | 3.690 | 3,821,647 | -0.04(-1.07%) |
Aug 08, 2023 | 3.780 | 3.835 | 3.680 | 3.730 | 4,735,838 | -0.13(-3.37%) |
Aug 07, 2023 | 4.010 | 4.060 | 3.840 | 3.860 | 3,339,442 | -0.15(-3.74%) |
Aug 04, 2023 | 4.040 | 4.190 | 3.950 | 4.010 | 3,325,732 | -0.01(-0.25%) |
Aug 03, 2023 | 4.270 | 4.270 | 3.990 | 4.020 | 3,712,258 | -0.25(-5.85%) |
Aug 02, 2023 | 4.300 | 4.350 | 4.220 | 4.270 | 2,493,042 | -0.07(-1.61%) |
Aug 01, 2023 | 4.500 | 4.525 | 4.310 | 4.340 | 1,700,354 | -0.16(-3.56%) |
Jul 31, 2023 | 4.490 | 4.580 | 4.430 | 4.500 | 3,175,282 | +0.02(+0.45%) |
Jul 28, 2023 | 4.700 | 4.745 | 4.480 | 4.480 | 1,853,845 | -0.21(-4.48%) |
Jul 27, 2023 | 4.740 | 4.830 | 4.680 | 4.690 | 1,931,326 | -0.02(-0.42%) |
Jul 26, 2023 | 4.690 | 4.735 | 4.630 | 4.710 | 1,122,972 | +0.00(+0.00%) |
Jul 25, 2023 | 4.720 | 4.785 | 4.620 | 4.710 | 1,310,814 | -0.01(-0.21%) |
Jul 24, 2023 | 4.720 | 4.820 | 4.650 | 4.720 | 2,223,194 | -0.02(-0.42%) |
Jul 21, 2023 | 4.660 | 4.740 | 4.632 | 4.740 | 5,196,358 | +0.12(+2.60%) |
Jul 20, 2023 | 4.630 | 4.650 | 4.515 | 4.620 | 1,499,774 | -0.06(-1.28%) |
Jul 19, 2023 | 4.700 | 4.770 | 4.670 | 4.680 | 1,163,373 | -0.03(-0.64%) |
Jul 18, 2023 | 4.640 | 4.750 | 4.580 | 4.710 | 1,499,629 | +0.06(+1.29%) |
Jul 17, 2023 | 4.720 | 4.840 | 4.640 | 4.650 | 1,416,558 | -0.06(-1.27%) |
Jul 14, 2023 | 4.960 | 4.970 | 4.630 | 4.710 | 3,416,398 | -0.35(-6.92%) |
Jul 13, 2023 | 5.140 | 5.240 | 5.025 | 5.060 | 1,921,813 | -0.08(-1.56%) |
Jul 12, 2023 | 5.140 | 5.190 | 5.045 | 5.140 | 3,096,712 | +0.11(+2.19%) |
Jul 11, 2023 | 4.830 | 5.050 | 4.825 | 5.030 | 3,744,927 | +0.18(+3.71%) |
Jul 10, 2023 | 4.620 | 4.890 | 4.600 | 4.850 | 2,146,676 | +0.21(+4.53%) |
Jul 07, 2023 | 4.510 | 4.700 | 4.490 | 4.640 | 1,494,104 | +0.12(+2.65%) |
Jul 06, 2023 | 4.460 | 4.570 | 4.450 | 4.520 | 1,683,164 | -0.09(-1.95%) |
Jul 05, 2023 | 4.670 | 4.690 | 4.590 | 4.610 | 1,663,980 | -0.08(-1.71%) |
Jul 03, 2023 | 4.780 | 4.800 | 4.680 | 4.690 | 1,128,433 | -0.14(-2.90%) |
Jun 30, 2023 | 4.680 | 4.875 | 4.640 | 4.830 | 3,666,474 | +0.19(+4.09%) |
Jun 29, 2023 | 4.610 | 4.720 | 4.590 | 4.640 | 1,459,449 | +0.03(+0.65%) |
Jun 28, 2023 | 4.540 | 4.615 | 4.445 | 4.610 | 1,337,485 | +0.06(+1.32%) |
Jun 27, 2023 | 4.520 | 4.610 | 4.420 | 4.550 | 1,630,848 | +0.04(+0.89%) |
Jun 26, 2023 | 4.490 | 4.610 | 4.490 | 4.510 | 1,623,926 | -0.01(-0.22%) |
Jun 23, 2023 | 4.600 | 4.615 | 4.490 | 4.520 | 5,335,710 | -0.14(-3.00%) |
Jun 22, 2023 | 4.680 | 4.715 | 4.600 | 4.660 | 1,503,470 | -0.04(-0.85%) |
Jun 21, 2023 | 4.890 | 4.940 | 4.650 | 4.700 | 1,917,900 | -0.19(-3.89%) |
Jun 20, 2023 | 5.070 | 5.230 | 4.800 | 4.890 | 4,293,355 | -0.18(-3.55%) |
Jun 16, 2023 | 5.000 | 5.140 | 4.880 | 5.070 | 5,304,018 | +0.13(+2.63%) |
Jun 15, 2023 | 4.870 | 4.985 | 4.765 | 4.940 | 1,788,008 | +0.07(+1.44%) |
Jun 14, 2023 | 4.730 | 4.935 | 4.705 | 4.870 | 3,488,416 | +0.12(+2.53%) |
Jun 13, 2023 | 4.660 | 4.855 | 4.650 | 4.750 | 3,955,630 | +0.11(+2.37%) |
Jun 12, 2023 | 4.550 | 4.650 | 4.520 | 4.640 | 3,937,124 | +0.13(+2.88%) |
Jun 09, 2023 | 4.520 | 4.575 | 4.440 | 4.510 | 2,256,601 | -0.01(-0.22%) |
Jun 08, 2023 | 4.740 | 4.740 | 4.520 | 4.520 | 2,638,807 | -0.20(-4.24%) |
Jun 07, 2023 | 4.650 | 4.885 | 4.650 | 4.720 | 3,817,381 | +0.07(+1.51%) |
Jun 06, 2023 | 4.660 | 4.745 | 4.481 | 4.650 | 7,119,380 | -0.11(-2.31%) |
Jun 05, 2023 | 4.840 | 4.890 | 4.740 | 4.760 | 2,735,839 | -0.12(-2.46%) |
Jun 02, 2023 | 4.830 | 4.890 | 4.730 | 4.880 | 3,707,082 | +0.09(+1.88%) |
Jun 01, 2023 | 4.900 | 4.930 | 4.690 | 4.790 | 3,643,857 | -0.11(-2.24%) |
May 31, 2023 | 5.090 | 5.110 | 4.800 | 4.900 | 7,550,231 | -0.25(-4.85%) |
May 30, 2023 | 5.100 | 5.175 | 4.980 | 5.150 | 3,944,460 | +0.23(+4.67%) |
May 26, 2023 | 4.680 | 5.010 | 4.680 | 4.920 | 3,771,954 | +0.20(+4.24%) |
May 25, 2023 | 4.820 | 4.895 | 4.695 | 4.720 | 2,396,796 | -0.07(-1.46%) |
May 24, 2023 | 4.890 | 4.915 | 4.720 | 4.790 | 3,005,237 | -0.15(-3.04%) |
May 23, 2023 | 4.970 | 5.090 | 4.890 | 4.940 | 2,531,972 | -0.01(-0.20%) |
May 22, 2023 | 4.980 | 5.030 | 4.880 | 4.950 | 2,683,689 | -0.06(-1.20%) |
May 19, 2023 | 5.140 | 5.150 | 4.995 | 5.010 | 2,214,861 | -0.06(-1.18%) |
May 18, 2023 | 4.990 | 5.090 | 4.980 | 5.070 | 3,161,116 | +0.01(+0.20%) |
May 17, 2023 | 4.900 | 5.140 | 4.900 | 5.060 | 5,387,828 | +0.20(+4.12%) |
May 16, 2023 | 4.890 | 4.995 | 4.860 | 4.860 | 2,136,863 | -0.07(-1.42%) |
May 15, 2023 | 4.860 | 4.970 | 4.835 | 4.930 | 1,974,451 | +0.07(+1.44%) |
May 12, 2023 | 4.920 | 4.960 | 4.810 | 4.860 | 2,709,709 | -0.05(-1.02%) |
May 11, 2023 | 5.080 | 5.105 | 4.900 | 4.910 | 2,122,532 | -0.22(-4.29%) |
May 10, 2023 | 5.210 | 5.210 | 5.070 | 5.130 | 2,133,956 | +0.00(+0.00%) |
May 09, 2023 | 5.150 | 5.220 | 5.050 | 5.130 | 2,625,559 | -0.07(-1.35%) |
May 08, 2023 | 5.410 | 5.465 | 5.140 | 5.200 | 2,406,074 | -0.21(-3.88%) |
May 05, 2023 | 5.460 | 5.540 | 5.390 | 5.410 | 2,599,050 | +0.03(+0.56%) |
May 04, 2023 | 5.550 | 5.688 | 5.230 | 5.380 | 5,552,131 | -0.34(-5.94%) |
May 03, 2023 | 5.880 | 5.930 | 5.710 | 5.720 | 3,022,341 | -0.15(-2.56%) |
May 02, 2023 | 6.050 | 6.160 | 5.800 | 5.870 | 3,246,616 | -0.34(-5.48%) |
May 01, 2023 | 6.330 | 6.380 | 6.165 | 6.210 | 1,173,251 | -0.12(-1.90%) |
Apr 28, 2023 | 6.180 | 6.350 | 6.140 | 6.330 | 1,992,541 | +0.11(+1.77%) |
Apr 27, 2023 | 6.250 | 6.290 | 6.045 | 6.220 | 2,101,536 | +0.02(+0.32%) |
Apr 26, 2023 | 6.090 | 6.260 | 6.050 | 6.200 | 2,499,280 | +0.17(+2.90%) |
Apr 25, 2023 | 6.170 | 6.250 | 6.010 | 6.025 | 2,184,819 | -0.21(-3.45%) |
Apr 24, 2023 | 6.280 | 6.335 | 6.205 | 6.240 | 1,059,949 | -0.04(-0.64%) |
Apr 21, 2023 | 6.330 | 6.360 | 6.250 | 6.280 | 1,482,404 | -0.06(-0.95%) |
Apr 20, 2023 | 6.380 | 6.415 | 6.280 | 6.340 | 2,647,355 | -0.14(-2.16%) |
Apr 19, 2023 | 6.500 | 6.540 | 6.350 | 6.480 | 3,328,027 | -0.09(-1.37%) |
Apr 18, 2023 | 6.880 | 6.880 | 6.560 | 6.570 | 2,317,778 | -0.26(-3.81%) |
Apr 17, 2023 | 6.900 | 6.945 | 6.820 | 6.830 | 1,395,748 | -0.12(-1.73%) |
Apr 14, 2023 | 7.020 | 7.050 | 6.940 | 6.950 | 1,266,142 | -0.05(-0.71%) |
Apr 13, 2023 | 7.080 | 7.080 | 6.955 | 7.000 | 1,411,860 | -0.02(-0.28%) |
Apr 12, 2023 | 7.120 | 7.145 | 6.980 | 7.020 | 2,132,057 | -0.03(-0.43%) |
Apr 11, 2023 | 7.350 | 7.350 | 7.040 | 7.050 | 2,686,430 | -0.30(-4.08%) |
Apr 10, 2023 | 7.250 | 7.385 | 7.220 | 7.350 | 1,327,499 | +0.04(+0.55%) |
Apr 06, 2023 | 6.950 | 7.370 | 6.950 | 7.310 | 1,719,583 | -0.03(-0.41%) |
Apr 05, 2023 | 7.450 | 7.500 | 7.280 | 7.340 | 1,711,670 | -0.17(-2.26%) |
Apr 04, 2023 | 7.600 | 7.620 | 7.463 | 7.510 | 1,131,526 | -0.08(-1.05%) |
Apr 03, 2023 | 7.730 | 7.730 | 7.460 | 7.590 | 1,716,007 | -0.17(-2.19%) |
Mar 31, 2023 | 7.620 | 7.800 | 7.550 | 7.760 | 2,392,913 | +0.14(+1.84%) |
Mar 30, 2023 | 7.720 | 7.775 | 7.580 | 7.620 | 1,810,396 | +0.02(+0.26%) |
Mar 29, 2023 | 7.740 | 7.740 | 7.560 | 7.600 | 2,142,600 | -0.08(-1.04%) |
Mar 28, 2023 | 7.490 | 7.680 | 7.490 | 7.680 | 1,933,554 | +0.18(+2.40%) |
Mar 27, 2023 | 7.440 | 7.510 | 7.320 | 7.500 | 3,080,401 | +0.11(+1.49%) |
Mar 24, 2023 | 7.130 | 7.410 | 7.050 | 7.390 | 3,305,344 | +0.20(+2.78%) |
Mar 23, 2023 | 7.300 | 7.424 | 7.110 | 7.190 | 1,570,627 | -0.03(-0.42%) |
Mar 22, 2023 | 7.450 | 7.525 | 7.220 | 7.220 | 3,241,440 | -0.24(-3.22%) |
Mar 21, 2023 | 7.570 | 7.590 | 7.400 | 7.460 | 2,043,951 | +0.03(+0.40%) |
Mar 20, 2023 | 7.360 | 7.510 | 7.320 | 7.430 | 2,046,893 | +0.04(+0.54%) |
Mar 17, 2023 | 7.530 | 7.615 | 7.365 | 7.390 | 2,075,762 | -0.20(-2.64%) |
Mar 16, 2023 | 7.290 | 7.640 | 7.180 | 7.590 | 1,933,588 | +0.23(+3.12%) |
Mar 15, 2023 | 7.270 | 7.535 | 7.130 | 7.360 | 4,953,216 | -0.02(-0.27%) |
Mar 14, 2023 | 7.020 | 7.800 | 6.950 | 7.380 | 11,082,506 | +0.53(+7.74%) |
Mar 13, 2023 | 7.050 | 7.110 | 6.700 | 6.850 | 3,221,713 | -0.34(-4.73%) |
Mar 10, 2023 | 7.400 | 7.450 | 7.060 | 7.190 | 2,603,110 | -0.19(-2.57%) |
Mar 09, 2023 | 7.420 | 7.500 | 7.330 | 7.380 | 2,776,021 | -0.03(-0.40%) |
Mar 08, 2023 | 6.990 | 7.450 | 6.920 | 7.410 | 3,525,989 | +0.57(+8.33%) |
Mar 07, 2023 | 7.220 | 7.240 | 6.840 | 6.840 | 4,179,605 | -0.41(-5.66%) |
Mar 06, 2023 | 7.430 | 7.535 | 7.185 | 7.250 | 3,766,340 | -0.08(-1.09%) |
Mar 03, 2023 | 7.420 | 7.560 | 7.290 | 7.330 | 3,289,986 | +0.05(+0.69%) |
Mar 02, 2023 | 7.010 | 7.295 | 6.950 | 7.280 | 3,274,783 | +0.22(+3.12%) |
Mar 01, 2023 | 7.080 | 7.200 | 7.050 | 7.060 | 2,404,933 | -0.01(-0.14%) |
Feb 28, 2023 | 6.950 | 7.175 | 6.910 | 7.070 | 3,520,627 | +0.08(+1.14%) |
Feb 27, 2023 | 6.850 | 7.170 | 6.770 | 6.990 | 2,175,017 | +0.16(+2.34%) |
Feb 24, 2023 | 7.310 | 7.310 | 6.810 | 6.830 | 3,788,900 | -0.38(-5.27%) |
Feb 23, 2023 | 7.000 | 7.250 | 7.000 | 7.210 | 4,648,277 | +0.32(+4.64%) |
Feb 22, 2023 | 6.950 | 7.050 | 6.835 | 6.890 | 1,931,185 | -0.06(-0.86%) |
Feb 21, 2023 | 7.100 | 7.155 | 6.930 | 6.950 | 2,148,557 | -0.24(-3.34%) |
Feb 17, 2023 | 7.330 | 7.330 | 7.120 | 7.190 | 2,847,980 | -0.14(-1.91%) |
Feb 16, 2023 | 7.010 | 7.420 | 6.970 | 7.330 | 2,673,940 | +0.15(+2.09%) |
Feb 15, 2023 | 7.150 | 7.240 | 7.025 | 7.180 | 1,334,231 | +0.02(+0.28%) |
Feb 14, 2023 | 7.150 | 7.247 | 7.060 | 7.160 | 2,737,001 | -0.05(-0.69%) |
Feb 13, 2023 | 7.210 | 7.260 | 7.135 | 7.210 | 1,327,399 | +0.02(+0.28%) |
Feb 10, 2023 | 7.250 | 7.325 | 7.150 | 7.190 | 1,112,455 | -0.11(-1.51%) |
Feb 09, 2023 | 7.450 | 7.515 | 7.295 | 7.300 | 1,594,039 | -0.08(-1.08%) |
Feb 08, 2023 | 7.360 | 7.430 | 7.290 | 7.380 | 1,093,368 | -0.03(-0.40%) |
Feb 07, 2023 | 7.470 | 7.565 | 7.265 | 7.410 | 1,405,339 | -0.11(-1.46%) |
Feb 06, 2023 | 7.420 | 7.570 | 7.420 | 7.520 | 2,058,620 | -0.02(-0.27%) |
Feb 03, 2023 | 7.450 | 7.720 | 7.420 | 7.540 | 1,693,954 | -0.02(-0.26%) |
Feb 02, 2023 | 7.730 | 7.740 | 7.490 | 7.560 | 3,702,136 | -0.06(-0.79%) |