Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.430 | 7.600 | 7.060 | 7.090 | 1,901,798 | -0.05(-0.70%) |
Feb 28, 2024 | 7.360 | 8.170 | 7.070 | 7.140 | 3,710,979 | -0.32(-4.29%) |
Feb 27, 2024 | 7.560 | 8.630 | 6.710 | 7.460 | 4,110,621 | +0.51(+7.34%) |
Feb 26, 2024 | 6.960 | 7.170 | 6.670 | 6.950 | 2,119,571 | -0.01(-0.14%) |
Feb 23, 2024 | 6.860 | 7.110 | 6.750 | 6.960 | 1,536,994 | +0.08(+1.16%) |
Feb 22, 2024 | 6.920 | 7.035 | 6.615 | 6.880 | 1,941,116 | +0.05(+0.73%) |
Feb 21, 2024 | 7.030 | 7.090 | 6.465 | 6.830 | 2,046,881 | -0.23(-3.26%) |
Feb 20, 2024 | 7.360 | 7.600 | 6.785 | 7.060 | 2,889,560 | -0.50(-6.61%) |
Feb 16, 2024 | 7.000 | 7.740 | 6.866 | 7.560 | 2,562,500 | +0.48(+6.78%) |
Feb 15, 2024 | 6.630 | 7.200 | 6.510 | 7.080 | 2,982,674 | +0.59(+9.09%) |
Feb 14, 2024 | 6.580 | 6.595 | 6.210 | 6.490 | 1,486,269 | +0.10(+1.56%) |
Feb 13, 2024 | 6.390 | 6.540 | 6.170 | 6.390 | 2,244,956 | -0.47(-6.85%) |
Feb 12, 2024 | 6.310 | 6.880 | 6.190 | 6.860 | 2,549,318 | +0.57(+9.06%) |
Feb 09, 2024 | 6.160 | 6.300 | 5.960 | 6.290 | 2,776,132 | +0.18(+2.95%) |
Feb 08, 2024 | 5.580 | 6.160 | 5.490 | 6.110 | 3,952,535 | +0.55(+9.89%) |
Feb 07, 2024 | 5.780 | 5.850 | 5.540 | 5.560 | 2,394,672 | -0.18(-3.14%) |
Feb 06, 2024 | 6.330 | 6.330 | 5.292 | 5.740 | 3,566,024 | -0.62(-9.75%) |
Feb 05, 2024 | 6.360 | 6.640 | 5.590 | 6.360 | 3,201,943 | -0.16(-2.45%) |
Feb 02, 2024 | 6.700 | 6.830 | 6.190 | 6.520 | 4,236,588 | -0.24(-3.55%) |
Feb 01, 2024 | 6.240 | 6.885 | 6.040 | 6.760 | 6,401,990 | +0.60(+9.74%) |
Jan 31, 2024 | 5.520 | 6.640 | 5.460 | 6.160 | 6,738,401 | +0.58(+10.39%) |
Jan 30, 2024 | 5.640 | 5.770 | 5.420 | 5.580 | 2,794,888 | -0.14(-2.45%) |
Jan 29, 2024 | 4.560 | 5.950 | 4.430 | 5.720 | 7,353,213 | +1.16(+25.44%) |
Jan 26, 2024 | 4.630 | 4.685 | 4.430 | 4.560 | 1,400,984 | +0.00(+0.00%) |
Jan 25, 2024 | 4.660 | 4.796 | 4.400 | 4.560 | 1,609,261 | -0.05(-1.08%) |
Jan 24, 2024 | 4.970 | 4.990 | 4.590 | 4.610 | 4,570,665 | -0.22(-4.55%) |
Jan 23, 2024 | 4.800 | 4.965 | 4.720 | 4.830 | 3,462,022 | +0.11(+2.33%) |
Jan 22, 2024 | 4.620 | 4.975 | 4.575 | 4.720 | 3,129,727 | +0.19(+4.19%) |
Jan 19, 2024 | 4.400 | 4.625 | 4.100 | 4.530 | 3,284,475 | +0.20(+4.62%) |
Jan 18, 2024 | 4.430 | 4.580 | 4.180 | 4.330 | 3,217,723 | -0.07(-1.59%) |
Jan 17, 2024 | 4.310 | 4.690 | 4.240 | 4.400 | 2,159,381 | -0.11(-2.44%) |
Jan 16, 2024 | 4.420 | 4.740 | 4.420 | 4.510 | 2,393,859 | -0.04(-0.88%) |
Jan 12, 2024 | 4.570 | 4.750 | 4.360 | 4.550 | 3,231,119 | +0.10(+2.25%) |
Jan 11, 2024 | 4.490 | 4.650 | 4.300 | 4.450 | 2,543,923 | -0.12(-2.63%) |
Jan 10, 2024 | 4.420 | 4.628 | 4.270 | 4.570 | 3,258,363 | +0.16(+3.63%) |
Jan 09, 2024 | 4.050 | 4.525 | 3.970 | 4.410 | 3,616,654 | +0.29(+7.04%) |
Jan 08, 2024 | 3.800 | 4.300 | 3.580 | 4.120 | 3,523,529 | +0.35(+9.28%) |
Jan 05, 2024 | 3.760 | 3.960 | 3.620 | 3.770 | 1,135,733 | -0.07(-1.82%) |
Jan 04, 2024 | 3.550 | 3.940 | 3.500 | 3.840 | 2,149,318 | +0.30(+8.47%) |
Jan 03, 2024 | 3.580 | 3.655 | 3.455 | 3.540 | 2,730,023 | -0.15(-4.07%) |
Jan 02, 2024 | 3.660 | 4.100 | 3.560 | 3.690 | 1,710,721 | -0.05(-1.34%) |
Dec 29, 2023 | 4.090 | 4.105 | 3.720 | 3.740 | 1,657,253 | -0.20(-5.08%) |
Dec 28, 2023 | 3.650 | 4.130 | 3.650 | 3.940 | 1,701,334 | +0.28(+7.65%) |
Dec 27, 2023 | 3.780 | 3.940 | 3.570 | 3.660 | 2,045,226 | -0.06(-1.61%) |
Dec 26, 2023 | 3.490 | 3.800 | 3.430 | 3.720 | 3,278,895 | +0.30(+8.77%) |
Dec 22, 2023 | 3.360 | 3.680 | 3.340 | 3.420 | 1,389,205 | +0.07(+2.09%) |
Dec 21, 2023 | 3.130 | 3.415 | 3.110 | 3.350 | 1,260,951 | +0.29(+9.48%) |
Dec 20, 2023 | 3.250 | 3.380 | 3.050 | 3.060 | 1,420,781 | -0.23(-6.99%) |
Dec 19, 2023 | 3.170 | 3.390 | 3.092 | 3.290 | 2,332,255 | +0.14(+4.44%) |
Dec 18, 2023 | 2.980 | 3.550 | 2.960 | 3.150 | 3,196,069 | +0.13(+4.30%) |
Dec 15, 2023 | 3.030 | 3.160 | 2.985 | 3.020 | 4,124,924 | +0.04(+1.34%) |
Dec 14, 2023 | 2.820 | 3.020 | 2.765 | 2.980 | 3,377,871 | +0.30(+11.19%) |
Dec 13, 2023 | 2.400 | 2.690 | 2.310 | 2.680 | 1,708,819 | +0.28(+11.67%) |
Dec 12, 2023 | 2.260 | 2.400 | 2.200 | 2.400 | 1,032,537 | +0.12(+5.26%) |
Dec 11, 2023 | 2.210 | 2.290 | 2.100 | 2.280 | 1,074,976 | +0.04(+1.79%) |
Dec 08, 2023 | 2.330 | 2.405 | 2.240 | 2.240 | 783,731 | -0.11(-4.68%) |
Dec 07, 2023 | 2.430 | 2.430 | 2.290 | 2.350 | 723,951 | -0.05(-2.08%) |
Dec 06, 2023 | 2.390 | 2.500 | 2.290 | 2.400 | 1,262,243 | +0.03(+1.27%) |
Dec 05, 2023 | 2.510 | 2.545 | 2.350 | 2.370 | 1,175,443 | -0.17(-6.69%) |
Dec 04, 2023 | 2.600 | 2.710 | 2.500 | 2.540 | 968,343 | -0.11(-4.15%) |
Dec 01, 2023 | 2.510 | 2.660 | 2.300 | 2.650 | 1,251,678 | +0.16(+6.43%) |
Nov 30, 2023 | 2.660 | 2.710 | 2.470 | 2.490 | 2,871,053 | -0.13(-4.96%) |
Nov 29, 2023 | 2.600 | 2.840 | 2.580 | 2.620 | 2,215,513 | +0.09(+3.56%) |
Nov 28, 2023 | 2.270 | 2.550 | 2.170 | 2.530 | 1,728,011 | +0.25(+10.96%) |
Nov 27, 2023 | 2.360 | 2.360 | 2.200 | 2.280 | 1,173,491 | -0.08(-3.39%) |
Nov 24, 2023 | 2.390 | 2.490 | 2.320 | 2.360 | 469,723 | -0.03(-1.26%) |
Nov 22, 2023 | 2.480 | 2.560 | 2.370 | 2.390 | 722,171 | -0.06(-2.45%) |
Nov 21, 2023 | 2.540 | 2.560 | 2.380 | 2.450 | 1,281,776 | -0.15(-5.77%) |
Nov 20, 2023 | 2.440 | 2.700 | 2.385 | 2.600 | 1,682,884 | +0.17(+7.00%) |
Nov 17, 2023 | 2.420 | 2.490 | 2.370 | 2.430 | 760,690 | +0.05(+2.10%) |
Nov 16, 2023 | 2.450 | 2.450 | 2.250 | 2.380 | 2,076,999 | -0.10(-4.03%) |
Nov 15, 2023 | 2.320 | 2.605 | 2.281 | 2.480 | 3,490,960 | +0.17(+7.36%) |
Nov 14, 2023 | 2.140 | 2.310 | 2.051 | 2.310 | 2,131,697 | +0.32(+16.08%) |
Nov 13, 2023 | 2.010 | 2.080 | 1.940 | 1.990 | 773,783 | -0.07(-3.40%) |
Nov 10, 2023 | 2.150 | 2.160 | 1.910 | 2.060 | 1,575,373 | -0.07(-3.29%) |
Nov 09, 2023 | 2.400 | 2.730 | 2.100 | 2.130 | 4,326,864 | -0.20(-8.58%) |
Nov 08, 2023 | 2.300 | 2.395 | 2.240 | 2.330 | 1,186,359 | +0.02(+0.87%) |
Nov 07, 2023 | 2.460 | 2.510 | 2.250 | 2.310 | 2,205,747 | -0.20(-7.97%) |
Nov 06, 2023 | 2.390 | 2.565 | 2.340 | 2.510 | 3,253,985 | +0.12(+5.02%) |
Nov 03, 2023 | 2.290 | 2.510 | 2.255 | 2.390 | 3,190,339 | +0.18(+8.14%) |
Nov 02, 2023 | 1.960 | 2.250 | 1.935 | 2.210 | 2,128,633 | +0.28(+14.51%) |
Nov 01, 2023 | 1.840 | 1.960 | 1.770 | 1.930 | 2,137,913 | +0.12(+6.63%) |
Oct 31, 2023 | 1.730 | 1.840 | 1.685 | 1.810 | 785,794 | +0.08(+4.62%) |
Oct 30, 2023 | 1.630 | 1.750 | 1.630 | 1.730 | 1,335,103 | +0.08(+4.85%) |
Oct 27, 2023 | 1.760 | 1.760 | 1.640 | 1.650 | 1,443,201 | -0.10(-5.71%) |
Oct 26, 2023 | 1.840 | 1.888 | 1.730 | 1.750 | 958,668 | -0.05(-2.78%) |
Oct 25, 2023 | 1.950 | 1.970 | 1.800 | 1.800 | 721,183 | -0.14(-7.22%) |
Oct 24, 2023 | 1.830 | 2.130 | 1.800 | 1.940 | 1,835,510 | +0.14(+7.78%) |
Oct 23, 2023 | 1.990 | 1.990 | 1.750 | 1.800 | 1,784,323 | -0.20(-10.00%) |
Oct 20, 2023 | 2.040 | 2.060 | 1.990 | 2.000 | 1,463,415 | -0.05(-2.44%) |
Oct 19, 2023 | 2.000 | 2.090 | 1.950 | 2.050 | 2,281,328 | +0.04(+1.99%) |
Oct 18, 2023 | 1.970 | 2.185 | 1.900 | 2.010 | 3,333,891 | -0.01(-0.50%) |
Oct 17, 2023 | 1.750 | 2.050 | 1.730 | 2.020 | 1,669,209 | +0.25(+14.12%) |
Oct 16, 2023 | 1.710 | 1.790 | 1.670 | 1.770 | 1,940,407 | +0.07(+4.12%) |
Oct 13, 2023 | 1.730 | 1.770 | 1.680 | 1.700 | 693,187 | -0.05(-2.86%) |
Oct 12, 2023 | 1.850 | 1.860 | 1.735 | 1.750 | 1,498,486 | -0.07(-3.85%) |
Oct 11, 2023 | 1.870 | 1.910 | 1.790 | 1.820 | 1,091,229 | -0.05(-2.67%) |
Oct 10, 2023 | 1.760 | 1.900 | 1.730 | 1.870 | 937,307 | +0.11(+6.25%) |
Oct 09, 2023 | 1.770 | 1.779 | 1.700 | 1.760 | 859,313 | -0.02(-1.12%) |
Oct 06, 2023 | 1.740 | 1.790 | 1.660 | 1.780 | 1,111,784 | +0.02(+1.14%) |
Oct 05, 2023 | 1.720 | 1.805 | 1.681 | 1.760 | 1,949,541 | +0.00(+0.00%) |
Oct 04, 2023 | 1.840 | 1.855 | 1.715 | 1.760 | 1,419,711 | -0.08(-4.35%) |
Oct 03, 2023 | 1.900 | 1.900 | 1.760 | 1.840 | 1,814,799 | -0.08(-4.17%) |
Oct 02, 2023 | 2.120 | 2.120 | 1.890 | 1.920 | 1,543,482 | -0.20(-9.43%) |
Sep 29, 2023 | 2.180 | 2.240 | 2.110 | 2.120 | 1,374,306 | -0.06(-2.75%) |
Sep 28, 2023 | 2.080 | 2.190 | 2.030 | 2.180 | 1,540,377 | +0.08(+3.81%) |
Sep 27, 2023 | 2.030 | 2.130 | 2.002 | 2.100 | 1,468,982 | +0.08(+3.96%) |
Sep 26, 2023 | 2.060 | 2.220 | 1.990 | 2.020 | 1,332,690 | -0.06(-2.88%) |
Sep 25, 2023 | 2.090 | 2.105 | 2.070 | 2.080 | 1,782,367 | -0.03(-1.42%) |
Sep 22, 2023 | 2.220 | 2.230 | 2.100 | 2.110 | 1,672,661 | -0.08(-3.65%) |
Sep 21, 2023 | 2.210 | 2.230 | 2.110 | 2.190 | 2,706,775 | -0.06(-2.67%) |
Sep 20, 2023 | 2.340 | 2.380 | 2.250 | 2.250 | 1,394,645 | -0.10(-4.26%) |
Sep 19, 2023 | 2.480 | 2.540 | 2.290 | 2.350 | 4,217,672 | -0.20(-7.84%) |
Sep 18, 2023 | 2.250 | 2.630 | 2.225 | 2.550 | 7,890,984 | +0.35(+15.91%) |
Sep 15, 2023 | 2.360 | 2.394 | 2.140 | 2.200 | 17,640,780 | -0.16(-6.78%) |
Sep 14, 2023 | 2.410 | 2.435 | 2.330 | 2.360 | 2,896,073 | -0.03(-1.26%) |
Sep 13, 2023 | 2.550 | 2.570 | 2.380 | 2.390 | 2,654,665 | -0.15(-5.91%) |
Sep 12, 2023 | 2.460 | 2.570 | 2.440 | 2.540 | 2,972,016 | +0.10(+4.10%) |
Sep 11, 2023 | 2.480 | 2.530 | 2.400 | 2.440 | 2,966,037 | -0.04(-1.61%) |
Sep 08, 2023 | 2.490 | 2.490 | 2.340 | 2.480 | 2,070,287 | +0.01(+0.40%) |
Sep 07, 2023 | 2.550 | 2.560 | 2.410 | 2.470 | 2,464,528 | -0.13(-5.00%) |
Sep 06, 2023 | 2.740 | 2.776 | 2.565 | 2.600 | 1,763,094 | -0.11(-4.06%) |
Sep 05, 2023 | 2.820 | 2.990 | 2.670 | 2.710 | 3,017,975 | -0.10(-3.56%) |
Sep 01, 2023 | 2.520 | 2.820 | 2.520 | 2.810 | 2,955,813 | +0.30(+11.95%) |
Aug 31, 2023 | 2.640 | 2.660 | 2.500 | 2.510 | 1,528,123 | -0.13(-4.92%) |
Aug 30, 2023 | 2.690 | 2.700 | 2.610 | 2.640 | 1,530,690 | -0.07(-2.58%) |
Aug 29, 2023 | 2.660 | 2.760 | 2.580 | 2.710 | 1,305,286 | +0.05(+1.88%) |
Aug 28, 2023 | 2.650 | 2.815 | 2.620 | 2.660 | 2,003,933 | +0.03(+1.14%) |
Aug 25, 2023 | 2.560 | 2.665 | 2.495 | 2.630 | 1,736,336 | +0.07(+2.73%) |
Aug 24, 2023 | 2.710 | 2.740 | 2.560 | 2.560 | 1,824,388 | -0.15(-5.54%) |
Aug 23, 2023 | 2.660 | 2.830 | 2.660 | 2.710 | 1,756,330 | +0.05(+1.88%) |
Aug 22, 2023 | 2.750 | 2.765 | 2.600 | 2.660 | 1,805,317 | -0.07(-2.56%) |
Aug 21, 2023 | 2.770 | 2.780 | 2.660 | 2.730 | 1,482,671 | -0.05(-1.80%) |
Aug 18, 2023 | 2.750 | 2.875 | 2.730 | 2.780 | 1,658,375 | +0.00(+0.00%) |
Aug 17, 2023 | 2.780 | 2.840 | 2.710 | 2.780 | 1,773,273 | -0.01(-0.36%) |
Aug 16, 2023 | 2.900 | 2.955 | 2.780 | 2.790 | 2,075,090 | -0.14(-4.78%) |
Aug 15, 2023 | 3.000 | 3.045 | 2.890 | 2.930 | 1,851,014 | -0.09(-2.98%) |
Aug 14, 2023 | 3.080 | 3.080 | 2.930 | 3.020 | 3,651,174 | -0.07(-2.27%) |
Aug 11, 2023 | 3.230 | 3.300 | 3.080 | 3.090 | 2,861,720 | -0.17(-5.21%) |
Aug 10, 2023 | 3.370 | 3.450 | 3.210 | 3.260 | 1,816,050 | -0.14(-4.12%) |
Aug 09, 2023 | 3.500 | 3.770 | 3.335 | 3.400 | 2,827,206 | -0.13(-3.68%) |
Aug 08, 2023 | 3.530 | 3.550 | 3.455 | 3.530 | 1,828,646 | -0.02(-0.56%) |
Aug 07, 2023 | 3.830 | 3.830 | 3.480 | 3.550 | 2,069,821 | -0.18(-4.83%) |
Aug 04, 2023 | 3.710 | 3.920 | 3.710 | 3.730 | 2,052,570 | +0.04(+1.08%) |
Aug 03, 2023 | 3.740 | 3.760 | 3.610 | 3.690 | 2,055,551 | -0.07(-1.86%) |
Aug 02, 2023 | 3.920 | 3.940 | 3.730 | 3.760 | 2,238,511 | -0.21(-5.29%) |
Aug 01, 2023 | 4.120 | 4.120 | 3.925 | 3.970 | 1,595,930 | -0.16(-3.87%) |
Jul 31, 2023 | 4.210 | 4.300 | 4.080 | 4.130 | 1,543,656 | -0.08(-1.90%) |
Jul 28, 2023 | 4.200 | 4.310 | 4.170 | 4.210 | 1,378,508 | +0.11(+2.68%) |
Jul 27, 2023 | 4.310 | 4.310 | 4.075 | 4.100 | 1,872,806 | -0.17(-3.98%) |
Jul 26, 2023 | 4.250 | 4.345 | 4.210 | 4.270 | 1,612,972 | -0.01(-0.23%) |
Jul 25, 2023 | 4.300 | 4.340 | 4.240 | 4.280 | 1,240,727 | -0.03(-0.70%) |
Jul 24, 2023 | 4.500 | 4.500 | 4.275 | 4.310 | 2,734,090 | -0.15(-3.36%) |
Jul 21, 2023 | 4.510 | 4.550 | 4.380 | 4.460 | 1,322,938 | +0.01(+0.22%) |
Jul 20, 2023 | 4.590 | 4.615 | 4.425 | 4.450 | 2,190,334 | -0.15(-3.26%) |
Jul 19, 2023 | 4.650 | 4.760 | 4.575 | 4.600 | 2,543,325 | +0.01(+0.22%) |
Jul 18, 2023 | 4.650 | 4.770 | 4.560 | 4.590 | 1,392,833 | -0.07(-1.50%) |
Jul 17, 2023 | 4.750 | 4.880 | 4.650 | 4.660 | 2,130,911 | -0.07(-1.48%) |
Jul 14, 2023 | 4.950 | 4.950 | 4.700 | 4.730 | 1,254,649 | -0.19(-3.86%) |
Jul 13, 2023 | 4.970 | 5.065 | 4.900 | 4.920 | 1,047,606 | -0.02(-0.40%) |
Jul 12, 2023 | 4.980 | 5.080 | 4.830 | 4.940 | 1,718,371 | +0.08(+1.65%) |
Jul 11, 2023 | 5.040 | 5.055 | 4.840 | 4.860 | 1,245,326 | -0.18(-3.57%) |
Jul 10, 2023 | 4.800 | 5.055 | 4.765 | 5.040 | 1,701,675 | +0.27(+5.66%) |
Jul 07, 2023 | 4.680 | 4.800 | 4.680 | 4.770 | 1,202,468 | +0.10(+2.14%) |
Jul 06, 2023 | 4.770 | 4.810 | 4.635 | 4.670 | 1,421,790 | -0.19(-3.91%) |
Jul 05, 2023 | 4.830 | 4.960 | 4.760 | 4.860 | 1,537,100 | +0.04(+0.83%) |
Jul 03, 2023 | 4.760 | 4.870 | 4.720 | 4.820 | 765,333 | +0.06(+1.26%) |
Jun 30, 2023 | 4.830 | 4.840 | 4.670 | 4.760 | 1,244,217 | -0.02(-0.42%) |
Jun 29, 2023 | 4.940 | 4.940 | 4.750 | 4.780 | 1,756,131 | -0.12(-2.45%) |
Jun 28, 2023 | 5.050 | 5.050 | 4.850 | 4.900 | 1,641,482 | -0.16(-3.16%) |
Jun 27, 2023 | 5.030 | 5.130 | 4.870 | 5.060 | 1,334,010 | +0.08(+1.61%) |
Jun 26, 2023 | 5.020 | 5.130 | 4.880 | 4.980 | 2,377,860 | -0.03(-0.60%) |
Jun 23, 2023 | 5.220 | 5.220 | 4.950 | 5.010 | 4,128,398 | -0.25(-4.75%) |
Jun 22, 2023 | 5.750 | 5.750 | 5.210 | 5.260 | 3,265,139 | -0.53(-9.15%) |
Jun 21, 2023 | 5.810 | 5.820 | 5.540 | 5.790 | 1,830,914 | -0.08(-1.36%) |
Jun 20, 2023 | 5.580 | 5.900 | 5.410 | 5.870 | 2,227,728 | +0.29(+5.20%) |
Jun 16, 2023 | 5.960 | 5.960 | 5.530 | 5.580 | 13,274,049 | -0.23(-3.96%) |
Jun 15, 2023 | 5.410 | 5.957 | 5.350 | 5.810 | 2,547,184 | +0.38(+7.00%) |
Jun 14, 2023 | 5.580 | 5.620 | 5.290 | 5.430 | 2,205,624 | -0.12(-2.16%) |
Jun 13, 2023 | 5.460 | 5.700 | 5.405 | 5.550 | 2,229,557 | +0.14(+2.59%) |
Jun 12, 2023 | 4.910 | 5.440 | 4.745 | 5.410 | 4,165,908 | +0.54(+11.09%) |
Jun 09, 2023 | 5.310 | 5.370 | 4.820 | 4.870 | 2,548,140 | -0.43(-8.11%) |
Jun 08, 2023 | 5.470 | 5.470 | 5.050 | 5.300 | 2,672,285 | -0.17(-3.11%) |
Jun 07, 2023 | 5.530 | 5.600 | 5.350 | 5.470 | 1,882,844 | -0.05(-0.91%) |
Jun 06, 2023 | 5.130 | 5.560 | 5.060 | 5.520 | 1,948,666 | +0.36(+6.98%) |
Jun 05, 2023 | 5.180 | 5.270 | 5.140 | 5.160 | 1,764,761 | -0.09(-1.71%) |
Jun 02, 2023 | 5.180 | 5.280 | 5.050 | 5.250 | 1,454,303 | +0.18(+3.55%) |
Jun 01, 2023 | 5.050 | 5.200 | 4.795 | 5.070 | 1,676,243 | +0.02(+0.40%) |
May 31, 2023 | 4.960 | 5.270 | 4.895 | 5.050 | 2,190,772 | +0.09(+1.81%) |
May 30, 2023 | 5.130 | 5.300 | 4.875 | 4.960 | 2,405,544 | -0.17(-3.31%) |
May 26, 2023 | 5.050 | 5.190 | 5.000 | 5.130 | 1,668,655 | +0.07(+1.38%) |
May 25, 2023 | 5.340 | 5.340 | 4.990 | 5.060 | 2,295,757 | -0.28(-5.24%) |
May 24, 2023 | 5.460 | 5.460 | 5.250 | 5.340 | 1,655,174 | -0.13(-2.38%) |
May 23, 2023 | 5.260 | 5.645 | 5.260 | 5.470 | 1,864,954 | +0.24(+4.59%) |
May 22, 2023 | 4.970 | 5.330 | 4.940 | 5.230 | 2,358,767 | +0.25(+5.02%) |
May 19, 2023 | 4.980 | 5.110 | 4.910 | 4.980 | 1,513,405 | +0.09(+1.84%) |
May 18, 2023 | 5.070 | 5.070 | 4.740 | 4.890 | 1,929,146 | -0.14(-2.78%) |
May 17, 2023 | 5.020 | 5.100 | 4.820 | 5.030 | 1,713,520 | +0.12(+2.44%) |
May 16, 2023 | 5.170 | 5.180 | 4.890 | 4.910 | 2,031,964 | -0.42(-7.88%) |
May 15, 2023 | 5.000 | 5.400 | 4.960 | 5.330 | 2,295,060 | +0.36(+7.24%) |
May 12, 2023 | 5.280 | 5.280 | 4.895 | 4.970 | 2,033,436 | -0.29(-5.51%) |
May 11, 2023 | 5.340 | 5.400 | 5.170 | 5.260 | 1,998,923 | -0.08(-1.50%) |
May 10, 2023 | 5.500 | 5.610 | 5.244 | 5.340 | 2,198,785 | -0.05(-0.93%) |
May 09, 2023 | 5.370 | 5.590 | 5.285 | 5.390 | 2,082,663 | -0.06(-1.10%) |
May 08, 2023 | 5.650 | 5.666 | 5.245 | 5.450 | 2,829,019 | -0.23(-4.05%) |
May 05, 2023 | 6.280 | 6.280 | 5.510 | 5.680 | 3,074,571 | -0.49(-7.94%) |
May 04, 2023 | 6.000 | 6.600 | 5.570 | 6.170 | 3,328,352 | -0.15(-2.37%) |
May 03, 2023 | 5.880 | 6.480 | 5.855 | 6.320 | 2,931,696 | +0.40(+6.76%) |
May 02, 2023 | 6.320 | 6.315 | 5.715 | 5.920 | 3,613,757 | -0.44(-6.92%) |
May 01, 2023 | 6.100 | 6.469 | 6.080 | 6.360 | 2,532,195 | +0.29(+4.78%) |
Apr 28, 2023 | 5.860 | 6.110 | 5.715 | 6.070 | 2,110,521 | +0.23(+3.94%) |
Apr 27, 2023 | 5.880 | 6.030 | 5.710 | 5.840 | 1,979,675 | +0.02(+0.34%) |
Apr 26, 2023 | 6.030 | 6.120 | 5.775 | 5.820 | 1,626,001 | -0.21(-3.48%) |
Apr 25, 2023 | 6.250 | 6.460 | 5.960 | 6.030 | 2,130,653 | -0.31(-4.89%) |
Apr 24, 2023 | 6.360 | 6.400 | 6.120 | 6.340 | 1,439,536 | +0.12(+1.93%) |
Apr 21, 2023 | 6.030 | 6.225 | 5.985 | 6.220 | 2,066,141 | +0.22(+3.67%) |
Apr 20, 2023 | 6.340 | 6.350 | 5.955 | 6.000 | 2,095,762 | -0.36(-5.66%) |
Apr 19, 2023 | 6.230 | 6.520 | 6.135 | 6.360 | 1,414,374 | +0.12(+2.00%) |
Apr 18, 2023 | 6.730 | 6.737 | 6.160 | 6.235 | 2,601,128 | -0.35(-5.39%) |
Apr 17, 2023 | 6.080 | 6.661 | 6.070 | 6.590 | 2,763,938 | +0.58(+9.65%) |
Apr 14, 2023 | 5.840 | 6.220 | 5.800 | 6.010 | 10,498,334 | -0.19(-3.06%) |
Apr 13, 2023 | 5.760 | 6.290 | 5.640 | 6.200 | 3,671,345 | +0.59(+10.52%) |
Apr 12, 2023 | 5.620 | 5.900 | 5.560 | 5.610 | 2,236,192 | -0.03(-0.53%) |
Apr 11, 2023 | 5.520 | 5.710 | 5.465 | 5.640 | 1,570,957 | +0.16(+2.92%) |
Apr 10, 2023 | 5.810 | 5.810 | 5.450 | 5.480 | 2,361,952 | -0.37(-6.32%) |
Apr 06, 2023 | 5.520 | 5.890 | 5.440 | 5.850 | 2,118,163 | +0.35(+6.36%) |
Apr 05, 2023 | 5.500 | 5.650 | 5.450 | 5.500 | 1,137,787 | -0.03(-0.54%) |
Apr 04, 2023 | 5.720 | 5.890 | 5.440 | 5.530 | 1,799,445 | -0.28(-4.82%) |
Apr 03, 2023 | 5.590 | 5.885 | 5.560 | 5.810 | 1,763,415 | +0.11(+1.93%) |
Mar 31, 2023 | 5.380 | 5.730 | 5.290 | 5.700 | 1,814,175 | +0.40(+7.55%) |
Mar 30, 2023 | 5.610 | 5.660 | 5.280 | 5.300 | 1,721,840 | -0.25(-4.50%) |
Mar 29, 2023 | 5.350 | 5.575 | 5.250 | 5.550 | 2,049,205 | +0.28(+5.31%) |
Mar 28, 2023 | 5.450 | 5.470 | 5.260 | 5.270 | 1,693,368 | -0.22(-4.01%) |
Mar 27, 2023 | 5.370 | 5.620 | 5.340 | 5.490 | 2,123,649 | +0.10(+1.86%) |
Mar 24, 2023 | 5.190 | 5.430 | 5.050 | 5.390 | 1,708,987 | +0.16(+3.06%) |
Mar 23, 2023 | 5.330 | 5.360 | 5.080 | 5.230 | 2,140,561 | +0.08(+1.55%) |
Mar 22, 2023 | 5.420 | 5.480 | 5.130 | 5.150 | 2,765,006 | -0.27(-4.98%) |
Mar 21, 2023 | 5.610 | 5.610 | 5.380 | 5.420 | 1,679,472 | -0.14(-2.52%) |
Mar 20, 2023 | 5.480 | 5.650 | 5.190 | 5.560 | 3,031,579 | +0.02(+0.36%) |
Mar 17, 2023 | 5.570 | 5.570 | 5.390 | 5.540 | 17,427,292 | -0.03(-0.54%) |
Mar 16, 2023 | 5.530 | 5.660 | 5.320 | 5.570 | 1,792,777 | +0.01(+0.18%) |
Mar 15, 2023 | 5.420 | 5.600 | 5.360 | 5.560 | 2,872,504 | +0.08(+1.46%) |
Mar 14, 2023 | 5.400 | 5.495 | 5.265 | 5.480 | 2,968,198 | +0.09(+1.67%) |
Mar 13, 2023 | 4.910 | 5.440 | 4.790 | 5.390 | 4,071,260 | +0.51(+10.45%) |
Mar 10, 2023 | 5.320 | 5.350 | 4.780 | 4.880 | 5,626,063 | -0.47(-8.79%) |
Mar 09, 2023 | 5.620 | 5.665 | 5.330 | 5.350 | 2,000,580 | -0.27(-4.80%) |
Mar 08, 2023 | 5.650 | 5.825 | 5.545 | 5.620 | 1,841,156 | -0.06(-1.06%) |
Mar 07, 2023 | 5.820 | 5.915 | 5.660 | 5.680 | 1,749,505 | -0.14(-2.41%) |
Mar 06, 2023 | 6.180 | 6.250 | 5.785 | 5.820 | 2,320,567 | -0.29(-4.75%) |
Mar 03, 2023 | 6.110 | 6.275 | 5.960 | 6.110 | 1,521,622 | +0.02(+0.33%) |
Mar 02, 2023 | 6.100 | 6.210 | 5.830 | 6.090 | 2,911,671 | +0.00(+0.00%) |