Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.620 | 4.760 | 4.550 | 4.720 | 208,580 | +0.16(+3.51%) |
Feb 28, 2024 | 4.590 | 4.750 | 4.550 | 4.560 | 344,827 | -0.01(-0.22%) |
Feb 27, 2024 | 4.670 | 4.670 | 4.520 | 4.570 | 206,639 | -0.02(-0.44%) |
Feb 26, 2024 | 4.440 | 4.620 | 4.400 | 4.590 | 137,326 | +0.19(+4.32%) |
Feb 23, 2024 | 4.510 | 4.510 | 4.300 | 4.400 | 214,631 | -0.08(-1.79%) |
Feb 22, 2024 | 4.450 | 4.540 | 4.385 | 4.480 | 183,070 | +0.03(+0.67%) |
Feb 21, 2024 | 4.310 | 4.460 | 4.290 | 4.450 | 134,349 | +0.08(+1.83%) |
Feb 20, 2024 | 4.360 | 4.430 | 4.190 | 4.370 | 204,531 | -0.05(-1.13%) |
Feb 16, 2024 | 4.600 | 4.630 | 4.370 | 4.420 | 184,887 | -0.31(-6.55%) |
Feb 15, 2024 | 4.500 | 4.810 | 4.500 | 4.730 | 253,141 | +0.30(+6.77%) |
Feb 14, 2024 | 4.470 | 4.498 | 4.360 | 4.430 | 281,396 | +0.07(+1.61%) |
Feb 13, 2024 | 4.610 | 4.710 | 4.360 | 4.360 | 247,209 | -0.47(-9.73%) |
Feb 12, 2024 | 4.690 | 4.940 | 4.640 | 4.830 | 177,718 | +0.10(+2.11%) |
Feb 09, 2024 | 4.530 | 4.750 | 4.510 | 4.730 | 287,546 | +0.24(+5.35%) |
Feb 08, 2024 | 4.390 | 4.590 | 4.340 | 4.490 | 152,135 | +0.06(+1.35%) |
Feb 07, 2024 | 4.440 | 4.440 | 4.150 | 4.430 | 535,544 | +0.06(+1.37%) |
Feb 06, 2024 | 4.250 | 4.420 | 4.210 | 4.370 | 431,128 | +0.12(+2.82%) |
Feb 05, 2024 | 4.330 | 4.330 | 4.120 | 4.250 | 239,147 | -0.08(-1.85%) |
Feb 02, 2024 | 4.330 | 4.360 | 4.200 | 4.330 | 204,653 | -0.03(-0.69%) |
Feb 01, 2024 | 4.330 | 4.420 | 4.290 | 4.360 | 137,531 | +0.08(+1.87%) |
Jan 31, 2024 | 4.400 | 4.460 | 4.270 | 4.280 | 134,979 | -0.14(-3.17%) |
Jan 30, 2024 | 4.540 | 4.620 | 4.390 | 4.420 | 148,542 | -0.14(-3.07%) |
Jan 29, 2024 | 4.690 | 4.730 | 4.490 | 4.560 | 205,652 | -0.07(-1.51%) |
Jan 26, 2024 | 4.460 | 4.630 | 4.430 | 4.630 | 264,463 | +0.21(+4.75%) |
Jan 25, 2024 | 4.370 | 4.440 | 4.270 | 4.420 | 178,533 | +0.08(+1.84%) |
Jan 24, 2024 | 4.480 | 4.550 | 4.300 | 4.340 | 270,347 | -0.05(-1.14%) |
Jan 23, 2024 | 4.360 | 4.568 | 4.250 | 4.390 | 371,148 | +0.12(+2.81%) |
Jan 22, 2024 | 4.240 | 4.410 | 4.160 | 4.270 | 615,721 | +0.09(+2.15%) |
Jan 19, 2024 | 4.250 | 4.308 | 4.170 | 4.180 | 331,694 | -0.11(-2.56%) |
Jan 18, 2024 | 4.390 | 4.400 | 4.270 | 4.290 | 281,453 | -0.06(-1.38%) |
Jan 17, 2024 | 4.580 | 4.590 | 4.340 | 4.350 | 298,579 | -0.32(-6.85%) |
Jan 16, 2024 | 4.870 | 4.929 | 4.635 | 4.670 | 235,971 | -0.27(-5.47%) |
Jan 12, 2024 | 5.160 | 5.170 | 4.900 | 4.940 | 144,981 | -0.17(-3.33%) |
Jan 11, 2024 | 5.180 | 5.250 | 4.997 | 5.110 | 209,995 | -0.05(-0.97%) |
Jan 10, 2024 | 5.170 | 5.250 | 5.070 | 5.160 | 197,560 | -0.05(-0.96%) |
Jan 09, 2024 | 5.300 | 5.355 | 5.160 | 5.210 | 163,171 | -0.13(-2.43%) |
Jan 08, 2024 | 5.130 | 5.510 | 5.078 | 5.340 | 200,295 | +0.19(+3.69%) |
Jan 05, 2024 | 5.010 | 5.180 | 5.000 | 5.150 | 166,479 | +0.13(+2.59%) |
Jan 04, 2024 | 5.080 | 5.090 | 4.920 | 5.020 | 128,944 | +0.01(+0.20%) |
Jan 03, 2024 | 5.000 | 5.170 | 4.932 | 5.010 | 188,410 | -0.01(-0.20%) |
Jan 02, 2024 | 5.250 | 5.270 | 5.000 | 5.020 | 108,492 | -0.23(-4.38%) |
Dec 29, 2023 | 5.390 | 5.398 | 5.195 | 5.250 | 119,518 | -0.16(-2.96%) |
Dec 28, 2023 | 5.410 | 5.500 | 5.320 | 5.410 | 184,385 | +0.10(+1.88%) |
Dec 27, 2023 | 5.280 | 5.370 | 5.210 | 5.310 | 218,593 | -0.05(-0.93%) |
Dec 26, 2023 | 5.340 | 5.420 | 5.240 | 5.360 | 203,521 | +0.07(+1.32%) |
Dec 22, 2023 | 5.500 | 5.500 | 5.210 | 5.290 | 370,270 | -0.21(-3.82%) |
Dec 21, 2023 | 4.940 | 5.500 | 4.940 | 5.500 | 532,759 | +0.58(+11.79%) |
Dec 20, 2023 | 4.970 | 5.170 | 4.910 | 4.920 | 278,161 | -0.07(-1.40%) |
Dec 19, 2023 | 4.940 | 5.030 | 4.851 | 4.990 | 250,143 | +0.15(+3.10%) |
Dec 18, 2023 | 4.940 | 5.050 | 4.810 | 4.840 | 278,245 | -0.14(-2.81%) |
Dec 15, 2023 | 4.930 | 5.050 | 4.845 | 4.980 | 257,903 | -0.02(-0.40%) |
Dec 14, 2023 | 5.070 | 5.200 | 4.860 | 5.000 | 465,884 | -0.03(-0.60%) |
Dec 13, 2023 | 4.750 | 5.120 | 4.720 | 5.030 | 295,818 | +0.26(+5.45%) |
Dec 12, 2023 | 5.110 | 5.110 | 4.520 | 4.770 | 397,782 | -0.33(-6.47%) |
Dec 11, 2023 | 5.320 | 5.320 | 5.080 | 5.100 | 132,544 | -0.27(-5.03%) |
Dec 08, 2023 | 5.300 | 5.430 | 5.228 | 5.370 | 275,240 | +0.00(+0.00%) |
Dec 07, 2023 | 5.330 | 5.500 | 5.250 | 5.370 | 224,426 | -0.03(-0.56%) |
Dec 06, 2023 | 5.110 | 5.410 | 5.110 | 5.400 | 252,004 | +0.24(+4.65%) |
Dec 05, 2023 | 5.270 | 5.270 | 5.130 | 5.160 | 188,961 | -0.09(-1.71%) |
Dec 04, 2023 | 5.150 | 5.418 | 5.150 | 5.250 | 265,592 | -0.02(-0.38%) |
Dec 01, 2023 | 4.850 | 5.348 | 4.837 | 5.270 | 292,854 | +0.35(+7.11%) |
Nov 30, 2023 | 4.830 | 5.010 | 4.830 | 4.920 | 134,765 | +0.07(+1.44%) |
Nov 29, 2023 | 4.850 | 5.000 | 4.850 | 4.850 | 129,309 | +0.03(+0.62%) |
Nov 28, 2023 | 4.900 | 5.099 | 4.810 | 4.820 | 170,488 | -0.15(-3.02%) |
Nov 27, 2023 | 5.170 | 5.230 | 4.950 | 4.970 | 235,379 | -0.22(-4.24%) |
Nov 24, 2023 | 4.990 | 5.240 | 4.990 | 5.190 | 111,538 | +0.14(+2.77%) |
Nov 22, 2023 | 5.250 | 5.290 | 4.970 | 5.050 | 229,567 | -0.19(-3.63%) |
Nov 21, 2023 | 4.950 | 5.260 | 4.950 | 5.240 | 230,485 | +0.29(+5.86%) |
Nov 20, 2023 | 4.610 | 5.040 | 4.610 | 4.950 | 352,760 | +0.33(+7.14%) |
Nov 17, 2023 | 4.500 | 4.650 | 4.463 | 4.620 | 222,279 | +0.19(+4.29%) |
Nov 16, 2023 | 4.300 | 4.470 | 4.198 | 4.430 | 215,932 | +0.03(+0.68%) |
Nov 15, 2023 | 4.250 | 4.490 | 4.060 | 4.400 | 480,526 | -0.07(-1.57%) |
Nov 14, 2023 | 4.200 | 4.670 | 4.200 | 4.470 | 532,419 | +0.32(+7.71%) |
Nov 13, 2023 | 4.050 | 4.170 | 4.020 | 4.150 | 135,381 | +0.15(+3.75%) |
Nov 10, 2023 | 4.480 | 4.505 | 3.980 | 4.000 | 285,402 | -0.48(-10.71%) |
Nov 09, 2023 | 4.530 | 4.730 | 4.430 | 4.480 | 207,294 | +0.03(+0.67%) |
Nov 08, 2023 | 4.600 | 4.600 | 4.430 | 4.450 | 84,898 | -0.08(-1.77%) |
Nov 07, 2023 | 4.550 | 4.650 | 4.488 | 4.530 | 69,928 | -0.02(-0.44%) |
Nov 06, 2023 | 4.630 | 4.649 | 4.540 | 4.550 | 101,161 | -0.06(-1.30%) |
Nov 03, 2023 | 4.420 | 4.680 | 4.420 | 4.610 | 203,336 | +0.25(+5.73%) |
Nov 02, 2023 | 4.260 | 4.400 | 4.210 | 4.360 | 137,978 | +0.13(+3.07%) |
Nov 01, 2023 | 4.250 | 4.250 | 4.064 | 4.230 | 189,315 | +0.00(+0.00%) |
Oct 31, 2023 | 4.260 | 4.400 | 4.220 | 4.230 | 115,750 | +0.01(+0.24%) |
Oct 30, 2023 | 4.170 | 4.270 | 4.040 | 4.220 | 192,501 | +0.10(+2.43%) |
Oct 27, 2023 | 4.300 | 4.320 | 4.080 | 4.120 | 165,009 | -0.19(-4.41%) |
Oct 26, 2023 | 4.310 | 4.450 | 4.300 | 4.310 | 116,718 | -0.04(-0.92%) |
Oct 25, 2023 | 4.490 | 4.490 | 4.350 | 4.350 | 130,349 | -0.17(-3.76%) |
Oct 24, 2023 | 4.400 | 4.570 | 4.300 | 4.520 | 233,905 | +0.21(+4.87%) |
Oct 23, 2023 | 4.520 | 4.640 | 4.290 | 4.310 | 297,694 | -0.21(-4.65%) |
Oct 20, 2023 | 4.800 | 4.800 | 4.520 | 4.520 | 212,976 | -0.33(-6.80%) |
Oct 19, 2023 | 5.310 | 5.310 | 4.850 | 4.850 | 234,692 | -0.44(-8.32%) |
Oct 18, 2023 | 5.470 | 5.610 | 5.280 | 5.290 | 251,576 | -0.27(-4.86%) |
Oct 17, 2023 | 5.570 | 5.720 | 5.550 | 5.560 | 181,777 | +0.04(+0.72%) |
Oct 16, 2023 | 5.440 | 5.640 | 5.380 | 5.520 | 225,168 | +0.07(+1.28%) |
Oct 13, 2023 | 5.960 | 6.010 | 5.440 | 5.450 | 281,904 | -0.51(-8.56%) |
Oct 12, 2023 | 6.100 | 6.110 | 5.880 | 5.960 | 204,334 | -0.16(-2.61%) |
Oct 11, 2023 | 6.420 | 6.450 | 6.090 | 6.120 | 251,749 | -0.41(-6.28%) |
Oct 10, 2023 | 6.240 | 6.570 | 6.181 | 6.530 | 410,033 | +0.25(+3.98%) |
Oct 09, 2023 | 5.780 | 6.280 | 5.751 | 6.280 | 152,863 | +0.43(+7.35%) |
Oct 06, 2023 | 5.600 | 5.930 | 5.600 | 5.850 | 156,645 | +0.16(+2.81%) |
Oct 05, 2023 | 5.570 | 5.750 | 5.360 | 5.690 | 213,059 | +0.01(+0.18%) |
Oct 04, 2023 | 5.620 | 5.692 | 5.430 | 5.680 | 228,314 | +0.07(+1.25%) |
Oct 03, 2023 | 6.090 | 6.090 | 5.410 | 5.610 | 686,995 | -0.79(-12.34%) |
Oct 02, 2023 | 6.500 | 6.530 | 6.151 | 6.400 | 263,922 | -0.09(-1.39%) |
Sep 29, 2023 | 6.510 | 6.570 | 6.400 | 6.490 | 333,996 | +0.18(+2.85%) |
Sep 28, 2023 | 6.090 | 6.380 | 5.870 | 6.310 | 302,382 | +0.24(+3.95%) |
Sep 27, 2023 | 6.320 | 6.396 | 6.020 | 6.070 | 279,794 | -0.19(-3.04%) |
Sep 26, 2023 | 6.100 | 6.650 | 6.090 | 6.260 | 530,249 | +0.16(+2.62%) |
Sep 25, 2023 | 5.900 | 6.130 | 6.040 | 6.100 | 200,299 | +0.13(+2.18%) |
Sep 22, 2023 | 6.100 | 6.220 | 5.970 | 5.970 | 405,557 | -0.15(-2.45%) |
Sep 21, 2023 | 6.000 | 6.260 | 5.855 | 6.120 | 560,257 | +0.01(+0.16%) |
Sep 20, 2023 | 7.190 | 7.350 | 6.050 | 6.110 | 1,791,017 | -1.19(-16.30%) |
Sep 19, 2023 | 6.800 | 7.350 | 6.700 | 7.300 | 3,263,468 | +0.22(+3.11%) |
Sep 18, 2023 | 6.370 | 7.090 | 6.360 | 7.080 | 3,003,690 | +0.58(+8.92%) |
Sep 15, 2023 | 6.010 | 6.520 | 5.791 | 6.500 | 4,591,143 | +0.40(+6.56%) |
Sep 14, 2023 | 5.680 | 6.100 | 5.670 | 6.100 | 3,266,760 | +0.40(+7.02%) |
Sep 13, 2023 | 5.510 | 5.710 | 5.410 | 5.700 | 1,893,092 | +0.12(+2.15%) |
Sep 12, 2023 | 5.540 | 5.720 | 5.490 | 5.580 | 594,784 | +0.02(+0.36%) |
Sep 11, 2023 | 5.310 | 5.639 | 5.290 | 5.560 | 814,469 | +0.26(+4.91%) |
Sep 08, 2023 | 4.960 | 5.350 | 4.945 | 5.300 | 1,055,220 | +0.35(+7.07%) |
Sep 07, 2023 | 4.800 | 5.040 | 4.790 | 4.950 | 594,249 | +0.05(+1.02%) |
Sep 06, 2023 | 4.940 | 5.070 | 4.790 | 4.900 | 623,632 | -0.05(-1.01%) |
Sep 05, 2023 | 4.430 | 5.040 | 4.430 | 4.950 | 1,777,408 | +0.55(+12.50%) |
Sep 01, 2023 | 4.440 | 4.470 | 4.310 | 4.400 | 81,632 | +0.00(+0.00%) |
Aug 31, 2023 | 4.420 | 4.455 | 4.365 | 4.400 | 95,008 | -0.01(-0.23%) |
Aug 30, 2023 | 4.360 | 4.460 | 4.360 | 4.410 | 87,498 | +0.02(+0.46%) |
Aug 29, 2023 | 4.460 | 4.500 | 4.310 | 4.390 | 108,547 | -0.04(-0.90%) |
Aug 28, 2023 | 4.460 | 4.590 | 4.420 | 4.430 | 172,970 | -0.01(-0.23%) |
Aug 25, 2023 | 4.130 | 4.470 | 4.120 | 4.440 | 316,597 | +0.35(+8.56%) |
Aug 24, 2023 | 4.030 | 4.180 | 3.940 | 4.090 | 308,330 | +0.04(+0.99%) |
Aug 23, 2023 | 3.970 | 4.050 | 3.960 | 4.050 | 170,496 | +0.08(+2.02%) |
Aug 22, 2023 | 4.020 | 4.100 | 3.900 | 3.970 | 284,207 | -0.04(-1.00%) |
Aug 21, 2023 | 3.970 | 4.020 | 3.890 | 4.010 | 146,612 | +0.01(+0.25%) |
Aug 18, 2023 | 3.950 | 4.040 | 3.900 | 4.000 | 249,326 | +0.03(+0.76%) |
Aug 17, 2023 | 4.140 | 4.170 | 3.929 | 3.970 | 393,424 | -0.19(-4.57%) |
Aug 16, 2023 | 4.340 | 4.550 | 4.160 | 4.160 | 450,690 | -0.09(-2.12%) |
Aug 15, 2023 | 3.770 | 4.380 | 3.650 | 4.250 | 1,007,700 | -0.30(-6.59%) |
Aug 14, 2023 | 4.640 | 4.640 | 4.320 | 4.550 | 1,146,893 | -0.16(-3.40%) |
Aug 11, 2023 | 4.720 | 4.740 | 4.650 | 4.710 | 180,071 | -0.03(-0.63%) |
Aug 10, 2023 | 4.710 | 4.760 | 4.640 | 4.740 | 203,734 | +0.01(+0.21%) |
Aug 09, 2023 | 4.690 | 4.780 | 4.620 | 4.730 | 169,770 | +0.03(+0.64%) |
Aug 08, 2023 | 4.650 | 4.735 | 4.580 | 4.700 | 248,774 | -0.04(-0.84%) |
Aug 07, 2023 | 4.860 | 4.900 | 4.620 | 4.740 | 320,985 | -0.07(-1.46%) |
Aug 04, 2023 | 4.790 | 4.920 | 4.750 | 4.810 | 248,580 | +0.02(+0.42%) |
Aug 03, 2023 | 4.760 | 4.895 | 4.730 | 4.790 | 273,714 | -0.01(-0.21%) |
Aug 02, 2023 | 4.850 | 4.920 | 4.770 | 4.800 | 215,204 | -0.12(-2.44%) |
Aug 01, 2023 | 4.970 | 4.980 | 4.810 | 4.920 | 225,678 | -0.04(-0.81%) |
Jul 31, 2023 | 4.850 | 5.180 | 4.800 | 4.960 | 539,092 | +0.12(+2.48%) |
Jul 28, 2023 | 4.840 | 4.870 | 4.770 | 4.840 | 89,989 | +0.07(+1.47%) |
Jul 27, 2023 | 4.820 | 4.870 | 4.760 | 4.770 | 133,711 | -0.09(-1.85%) |
Jul 26, 2023 | 4.810 | 4.860 | 4.790 | 4.860 | 86,733 | +0.08(+1.67%) |
Jul 25, 2023 | 4.840 | 4.860 | 4.780 | 4.780 | 140,151 | -0.08(-1.65%) |
Jul 24, 2023 | 4.870 | 4.901 | 4.800 | 4.860 | 115,157 | +0.03(+0.62%) |
Jul 21, 2023 | 4.950 | 4.950 | 4.795 | 4.830 | 162,781 | -0.10(-2.03%) |
Jul 20, 2023 | 5.000 | 5.005 | 4.820 | 4.930 | 202,482 | -0.06(-1.20%) |
Jul 19, 2023 | 4.890 | 4.990 | 4.850 | 4.990 | 321,770 | +0.14(+2.89%) |
Jul 18, 2023 | 4.910 | 4.950 | 4.840 | 4.850 | 218,302 | -0.06(-1.22%) |
Jul 17, 2023 | 4.920 | 4.950 | 4.860 | 4.910 | 122,338 | -0.04(-0.81%) |
Jul 14, 2023 | 4.940 | 4.950 | 4.840 | 4.950 | 167,740 | +0.02(+0.41%) |
Jul 13, 2023 | 4.940 | 4.970 | 4.900 | 4.930 | 261,064 | +0.01(+0.20%) |
Jul 12, 2023 | 5.000 | 5.000 | 4.830 | 4.920 | 385,806 | +0.02(+0.41%) |
Jul 11, 2023 | 4.850 | 4.950 | 4.820 | 4.900 | 251,949 | +0.07(+1.45%) |
Jul 10, 2023 | 4.870 | 4.870 | 4.710 | 4.830 | 290,663 | -0.04(-0.82%) |
Jul 07, 2023 | 4.830 | 4.911 | 4.790 | 4.870 | 209,780 | +0.03(+0.62%) |
Jul 06, 2023 | 4.820 | 4.900 | 4.720 | 4.840 | 179,571 | -0.06(-1.22%) |
Jul 05, 2023 | 4.840 | 4.920 | 4.740 | 4.900 | 258,769 | +0.06(+1.24%) |
Jul 03, 2023 | 4.880 | 4.930 | 4.820 | 4.840 | 97,723 | -0.04(-0.82%) |
Jun 30, 2023 | 4.960 | 4.960 | 4.820 | 4.880 | 156,413 | -0.05(-1.01%) |
Jun 29, 2023 | 4.910 | 4.950 | 4.850 | 4.930 | 137,133 | +0.00(+0.00%) |
Jun 28, 2023 | 4.830 | 4.930 | 4.760 | 4.930 | 168,253 | +0.09(+1.86%) |
Jun 27, 2023 | 4.860 | 4.940 | 4.791 | 4.840 | 263,166 | -0.01(-0.21%) |
Jun 26, 2023 | 4.880 | 4.975 | 4.785 | 4.850 | 295,988 | -0.02(-0.41%) |
Jun 23, 2023 | 4.950 | 5.000 | 4.780 | 4.870 | 657,936 | -0.25(-4.88%) |
Jun 22, 2023 | 5.090 | 5.170 | 5.020 | 5.120 | 229,528 | -0.01(-0.19%) |
Jun 21, 2023 | 5.160 | 5.250 | 5.020 | 5.130 | 378,536 | +0.02(+0.39%) |
Jun 20, 2023 | 4.940 | 5.130 | 4.940 | 5.110 | 620,241 | +0.20(+4.07%) |
Jun 16, 2023 | 4.940 | 4.980 | 4.790 | 4.910 | 699,509 | +0.02(+0.41%) |
Jun 15, 2023 | 4.920 | 5.020 | 4.860 | 4.890 | 545,459 | -0.05(-1.01%) |
Jun 14, 2023 | 5.250 | 5.250 | 4.940 | 4.940 | 1,125,030 | -0.26(-5.00%) |
Jun 13, 2023 | 5.700 | 5.700 | 5.180 | 5.200 | 969,247 | -0.37(-6.64%) |
Jun 12, 2023 | 5.890 | 5.980 | 5.410 | 5.570 | 940,788 | -0.33(-5.59%) |
Jun 09, 2023 | 5.860 | 6.048 | 5.780 | 5.900 | 620,029 | +0.01(+0.17%) |
Jun 08, 2023 | 5.990 | 6.050 | 5.770 | 5.890 | 1,030,698 | -0.29(-4.69%) |
Jun 07, 2023 | 5.910 | 6.530 | 5.880 | 6.180 | 1,819,442 | +0.60(+10.75%) |
Jun 06, 2023 | 5.490 | 5.800 | 5.330 | 5.580 | 710,657 | +0.01(+0.18%) |
Jun 05, 2023 | 5.000 | 5.960 | 4.760 | 5.570 | 2,709,113 | +0.81(+17.02%) |
Jun 02, 2023 | 4.670 | 4.820 | 4.650 | 4.760 | 900,217 | +0.13(+2.81%) |
Jun 01, 2023 | 4.760 | 4.810 | 4.610 | 4.630 | 313,357 | -0.04(-0.86%) |
May 31, 2023 | 4.750 | 4.920 | 4.655 | 4.670 | 631,509 | -0.08(-1.68%) |
May 30, 2023 | 5.100 | 5.150 | 4.615 | 4.750 | 769,528 | -0.24(-4.81%) |
May 26, 2023 | 5.050 | 5.060 | 4.810 | 4.990 | 520,276 | -0.04(-0.80%) |
May 25, 2023 | 5.200 | 5.560 | 4.855 | 5.030 | 1,440,441 | -0.17(-3.27%) |
May 24, 2023 | 6.050 | 6.105 | 5.070 | 5.200 | 1,676,308 | -0.92(-15.03%) |
May 23, 2023 | 6.340 | 6.700 | 6.080 | 6.120 | 816,209 | -0.26(-4.08%) |
May 22, 2023 | 5.900 | 6.430 | 5.897 | 6.380 | 951,955 | +0.54(+9.25%) |
May 19, 2023 | 6.060 | 6.065 | 5.840 | 5.840 | 412,115 | -0.21(-3.47%) |
May 18, 2023 | 6.110 | 6.165 | 5.960 | 6.050 | 295,162 | -0.10(-1.63%) |
May 17, 2023 | 6.070 | 6.290 | 5.940 | 6.150 | 351,112 | +0.09(+1.49%) |
May 16, 2023 | 6.030 | 6.230 | 6.000 | 6.060 | 247,255 | -0.07(-1.14%) |
May 15, 2023 | 6.150 | 6.390 | 6.025 | 6.130 | 441,017 | -0.01(-0.16%) |
May 12, 2023 | 6.450 | 6.708 | 6.030 | 6.140 | 952,504 | -0.10(-1.60%) |
May 11, 2023 | 6.170 | 6.340 | 6.060 | 6.240 | 283,210 | -0.07(-1.11%) |
May 10, 2023 | 6.470 | 6.490 | 6.180 | 6.310 | 277,624 | -0.12(-1.87%) |
May 09, 2023 | 6.160 | 6.580 | 6.160 | 6.430 | 499,956 | +0.13(+2.06%) |
May 08, 2023 | 5.940 | 6.500 | 5.850 | 6.300 | 519,985 | +0.37(+6.24%) |
May 05, 2023 | 6.000 | 6.010 | 5.830 | 5.930 | 283,628 | +0.03(+0.51%) |
May 04, 2023 | 5.950 | 6.000 | 5.680 | 5.900 | 420,945 | -0.12(-1.99%) |
May 03, 2023 | 5.970 | 6.130 | 5.970 | 6.020 | 259,836 | +0.04(+0.67%) |
May 02, 2023 | 6.500 | 6.550 | 5.910 | 5.980 | 598,113 | -0.54(-8.28%) |
May 01, 2023 | 6.400 | 6.610 | 6.230 | 6.520 | 536,160 | +0.09(+1.40%) |
Apr 28, 2023 | 6.370 | 6.639 | 6.100 | 6.430 | 654,137 | -0.11(-1.68%) |
Apr 27, 2023 | 6.300 | 6.580 | 6.200 | 6.540 | 886,960 | +0.24(+3.81%) |
Apr 26, 2023 | 6.000 | 6.570 | 5.950 | 6.300 | 1,181,628 | -0.02(-0.32%) |
Apr 25, 2023 | 6.370 | 6.615 | 6.150 | 6.320 | 2,280,896 | -0.31(-4.68%) |
Apr 24, 2023 | 7.880 | 8.180 | 6.500 | 6.630 | 26,724,704 | +1.57(+31.03%) |
Apr 21, 2023 | 5.490 | 5.490 | 4.980 | 5.060 | 466,333 | -0.39(-7.16%) |
Apr 20, 2023 | 6.230 | 6.310 | 5.420 | 5.450 | 918,170 | -0.89(-14.04%) |
Apr 19, 2023 | 6.230 | 6.520 | 6.213 | 6.340 | 130,246 | -0.07(-1.09%) |
Apr 18, 2023 | 6.330 | 6.590 | 6.150 | 6.410 | 266,559 | +0.13(+2.07%) |
Apr 17, 2023 | 6.340 | 6.690 | 6.205 | 6.280 | 431,911 | -0.04(-0.63%) |
Apr 14, 2023 | 6.130 | 6.935 | 6.021 | 6.320 | 757,746 | +0.05(+0.80%) |
Apr 13, 2023 | 6.140 | 6.450 | 5.940 | 6.270 | 232,003 | +0.02(+0.32%) |
Apr 12, 2023 | 6.210 | 6.250 | 5.870 | 6.250 | 171,410 | +0.02(+0.32%) |
Apr 11, 2023 | 7.010 | 7.293 | 5.800 | 6.230 | 1,536,006 | -0.27(-4.15%) |
Apr 10, 2023 | 6.430 | 6.620 | 6.075 | 6.500 | 326,314 | +0.29(+4.67%) |
Apr 06, 2023 | 5.680 | 6.428 | 5.652 | 6.210 | 559,962 | +0.47(+8.19%) |
Apr 05, 2023 | 6.240 | 6.510 | 5.539 | 5.740 | 619,698 | -0.30(-4.97%) |
Apr 04, 2023 | 5.930 | 7.190 | 5.900 | 6.040 | 3,074,320 | +0.10(+1.68%) |
Apr 03, 2023 | 5.090 | 6.070 | 5.040 | 5.940 | 1,048,455 | +0.85(+16.70%) |
Mar 31, 2023 | 5.100 | 5.200 | 4.910 | 5.090 | 262,860 | -0.01(-0.20%) |
Mar 30, 2023 | 4.860 | 5.100 | 4.640 | 5.100 | 285,962 | +0.23(+4.72%) |
Mar 29, 2023 | 4.500 | 4.950 | 4.480 | 4.870 | 525,747 | +0.41(+9.19%) |
Mar 28, 2023 | 4.500 | 4.570 | 4.240 | 4.460 | 494,497 | +0.26(+6.19%) |
Mar 27, 2023 | 3.890 | 4.452 | 3.820 | 4.200 | 356,795 | +0.19(+4.74%) |
Mar 24, 2023 | 3.840 | 4.105 | 3.620 | 4.010 | 466,657 | -0.02(-0.50%) |
Mar 23, 2023 | 4.000 | 4.220 | 3.951 | 4.030 | 232,921 | +0.08(+2.03%) |
Mar 22, 2023 | 3.780 | 4.190 | 3.620 | 3.950 | 611,891 | +0.26(+7.05%) |
Mar 21, 2023 | 3.770 | 4.130 | 3.510 | 3.690 | 1,531,539 | +0.13(+3.65%) |
Mar 20, 2023 | 4.410 | 4.480 | 3.420 | 3.560 | 672,586 | -0.91(-20.36%) |
Mar 17, 2023 | 4.800 | 4.980 | 4.400 | 4.470 | 325,585 | -0.43(-8.78%) |
Mar 16, 2023 | 4.840 | 5.070 | 4.700 | 4.900 | 380,592 | +0.00(+0.00%) |
Mar 15, 2023 | 4.890 | 5.200 | 4.770 | 4.900 | 177,122 | -0.13(-2.58%) |
Mar 14, 2023 | 4.850 | 5.065 | 4.600 | 5.030 | 302,638 | -0.18(-3.45%) |
Mar 13, 2023 | 4.840 | 5.500 | 4.840 | 5.210 | 259,363 | +0.24(+4.83%) |
Mar 10, 2023 | 4.990 | 5.140 | 4.780 | 4.970 | 130,538 | -0.17(-3.31%) |
Mar 09, 2023 | 5.330 | 5.550 | 5.020 | 5.140 | 184,821 | -0.30(-5.51%) |
Mar 08, 2023 | 5.810 | 5.960 | 5.151 | 5.440 | 205,367 | -0.42(-7.17%) |
Mar 07, 2023 | 5.950 | 6.090 | 5.830 | 5.860 | 57,695 | -0.11(-1.84%) |
Mar 06, 2023 | 5.900 | 6.070 | 5.810 | 5.970 | 84,077 | +0.03(+0.51%) |
Mar 03, 2023 | 6.030 | 6.200 | 5.930 | 5.940 | 106,051 | -0.20(-3.26%) |
Mar 02, 2023 | 6.240 | 6.240 | 5.990 | 6.140 | 98,224 | -0.08(-1.29%) |