Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.92 | 10.95 | 9.900 | 10.04 | 3,310,152 | -0.63(-5.90%) |
Feb 28, 2024 | 9.860 | 10.86 | 9.620 | 10.67 | 3,349,563 | +0.73(+7.34%) |
Feb 27, 2024 | 8.530 | 10.00 | 8.490 | 9.940 | 4,356,760 | +1.49(+17.63%) |
Feb 26, 2024 | 8.250 | 8.520 | 8.201 | 8.450 | 1,369,607 | +0.16(+1.99%) |
Feb 23, 2024 | 8.100 | 8.800 | 8.100 | 8.285 | 1,666,328 | +0.20(+2.41%) |
Feb 22, 2024 | 8.010 | 8.349 | 7.813 | 8.090 | 1,344,202 | +0.10(+1.25%) |
Feb 21, 2024 | 8.060 | 8.253 | 7.560 | 7.990 | 2,409,614 | -0.15(-1.84%) |
Feb 20, 2024 | 8.700 | 8.950 | 8.100 | 8.140 | 1,948,247 | -0.54(-6.22%) |
Feb 16, 2024 | 8.330 | 8.970 | 8.150 | 8.680 | 3,444,872 | +0.16(+1.88%) |
Feb 15, 2024 | 7.330 | 8.750 | 7.280 | 8.520 | 5,199,150 | +1.30(+18.01%) |
Feb 14, 2024 | 6.390 | 7.430 | 6.330 | 7.220 | 3,874,180 | +0.95(+15.15%) |
Feb 13, 2024 | 6.490 | 6.590 | 6.220 | 6.270 | 2,518,498 | -0.03(-0.48%) |
Feb 12, 2024 | 6.450 | 6.500 | 6.055 | 6.300 | 1,999,839 | -0.17(-2.63%) |
Feb 09, 2024 | 6.190 | 6.555 | 6.060 | 6.470 | 2,059,246 | +0.31(+5.03%) |
Feb 08, 2024 | 6.360 | 6.850 | 5.835 | 6.160 | 9,274,207 | +0.06(+0.98%) |
Feb 07, 2024 | 6.290 | 6.290 | 6.000 | 6.100 | 1,062,025 | -0.19(-3.02%) |
Feb 06, 2024 | 6.030 | 6.375 | 5.870 | 6.290 | 1,293,344 | +0.26(+4.31%) |
Feb 05, 2024 | 5.730 | 6.040 | 5.540 | 6.030 | 1,112,597 | +0.29(+5.05%) |
Feb 02, 2024 | 5.790 | 5.820 | 5.580 | 5.740 | 1,013,331 | -0.09(-1.54%) |
Feb 01, 2024 | 5.490 | 5.830 | 5.430 | 5.830 | 998,512 | +0.34(+6.19%) |
Jan 31, 2024 | 5.650 | 5.835 | 5.470 | 5.490 | 1,398,691 | -0.16(-2.83%) |
Jan 30, 2024 | 5.940 | 5.980 | 5.640 | 5.650 | 1,154,765 | -0.33(-5.52%) |
Jan 29, 2024 | 5.470 | 5.990 | 5.220 | 5.980 | 1,376,786 | +0.51(+9.32%) |
Jan 26, 2024 | 5.410 | 5.600 | 5.320 | 5.470 | 1,376,829 | +0.12(+2.24%) |
Jan 25, 2024 | 5.380 | 5.495 | 5.230 | 5.350 | 1,851,443 | +0.03(+0.56%) |
Jan 24, 2024 | 5.490 | 5.955 | 5.240 | 5.320 | 2,398,353 | -0.03(-0.56%) |
Jan 23, 2024 | 5.460 | 5.540 | 5.235 | 5.350 | 1,597,710 | -0.04(-0.74%) |
Jan 22, 2024 | 5.210 | 5.600 | 5.120 | 5.390 | 1,706,576 | +0.33(+6.52%) |
Jan 19, 2024 | 5.630 | 5.630 | 4.830 | 5.060 | 4,273,301 | -0.59(-10.44%) |
Jan 18, 2024 | 6.120 | 6.190 | 5.500 | 5.650 | 2,846,551 | -0.47(-7.68%) |
Jan 17, 2024 | 6.140 | 6.380 | 5.920 | 6.120 | 2,632,722 | -0.24(-3.77%) |
Jan 16, 2024 | 6.510 | 6.840 | 6.015 | 6.360 | 2,962,799 | +0.04(+0.55%) |
Jan 12, 2024 | 6.630 | 6.899 | 5.950 | 6.325 | 4,080,907 | -0.30(-4.60%) |
Jan 11, 2024 | 7.040 | 7.100 | 5.830 | 6.630 | 9,413,512 | -0.55(-7.66%) |
Jan 10, 2024 | 5.180 | 9.150 | 5.160 | 7.180 | 63,343,664 | +2.02(+39.28%) |
Jan 09, 2024 | 4.960 | 5.280 | 4.550 | 5.155 | 2,175,209 | +0.08(+1.48%) |
Jan 08, 2024 | 4.900 | 5.290 | 4.860 | 5.080 | 3,104,852 | -0.02(-0.39%) |
Jan 05, 2024 | 5.000 | 5.540 | 4.640 | 5.100 | 5,036,843 | +0.20(+4.08%) |
Jan 04, 2024 | 4.730 | 4.970 | 4.460 | 4.900 | 3,893,261 | +0.20(+4.26%) |
Jan 03, 2024 | 4.130 | 4.760 | 3.950 | 4.700 | 3,890,564 | +0.50(+11.90%) |
Jan 02, 2024 | 4.060 | 4.300 | 3.910 | 4.200 | 1,277,303 | +0.12(+2.94%) |
Dec 29, 2023 | 4.360 | 4.360 | 4.070 | 4.080 | 1,396,630 | -0.27(-6.21%) |
Dec 28, 2023 | 4.280 | 4.505 | 4.180 | 4.350 | 1,375,622 | +0.08(+1.87%) |
Dec 27, 2023 | 4.620 | 4.660 | 4.100 | 4.270 | 1,474,441 | -0.28(-6.15%) |
Dec 26, 2023 | 4.490 | 4.610 | 4.420 | 4.550 | 970,013 | +0.18(+4.12%) |
Dec 22, 2023 | 4.170 | 4.419 | 4.170 | 4.370 | 1,479,989 | +0.26(+6.33%) |
Dec 21, 2023 | 4.180 | 4.260 | 4.045 | 4.110 | 1,216,209 | +0.01(+0.24%) |
Dec 20, 2023 | 4.230 | 4.230 | 3.995 | 4.100 | 2,250,046 | -0.16(-3.76%) |
Dec 19, 2023 | 3.720 | 4.270 | 3.720 | 4.260 | 1,927,164 | +0.51(+13.60%) |
Dec 18, 2023 | 4.010 | 4.010 | 3.740 | 3.750 | 1,311,066 | -0.26(-6.48%) |
Dec 15, 2023 | 4.040 | 4.145 | 3.925 | 4.010 | 3,808,830 | +0.02(+0.50%) |
Dec 14, 2023 | 3.740 | 4.150 | 3.740 | 3.990 | 2,026,239 | +0.37(+10.22%) |
Dec 13, 2023 | 3.380 | 3.640 | 3.370 | 3.620 | 3,073,352 | +0.22(+6.47%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.360 | 3.400 | 996,615 | -0.24(-6.59%) |
Dec 11, 2023 | 3.720 | 3.790 | 3.565 | 3.640 | 1,717,258 | -0.08(-2.15%) |
Dec 08, 2023 | 3.920 | 3.990 | 3.710 | 3.720 | 718,505 | -0.18(-4.62%) |
Dec 07, 2023 | 3.850 | 3.955 | 3.845 | 3.900 | 984,114 | +0.05(+1.30%) |
Dec 06, 2023 | 4.070 | 4.080 | 3.840 | 3.850 | 1,093,433 | -0.15(-3.87%) |
Dec 05, 2023 | 4.020 | 4.195 | 3.890 | 4.005 | 1,050,412 | -0.08(-2.08%) |
Dec 04, 2023 | 4.000 | 4.095 | 3.510 | 4.090 | 1,519,126 | +0.05(+1.24%) |
Dec 01, 2023 | 4.050 | 4.120 | 3.760 | 4.040 | 1,544,649 | -0.02(-0.49%) |
Nov 30, 2023 | 4.310 | 4.399 | 3.985 | 4.060 | 1,844,001 | -0.13(-3.10%) |
Nov 29, 2023 | 4.260 | 4.400 | 4.100 | 4.190 | 1,686,379 | -0.05(-1.18%) |
Nov 28, 2023 | 4.230 | 4.360 | 4.180 | 4.240 | 659,642 | +0.00(+0.00%) |
Nov 27, 2023 | 4.330 | 4.358 | 4.140 | 4.240 | 1,668,561 | -0.14(-3.20%) |
Nov 24, 2023 | 4.260 | 4.450 | 4.220 | 4.380 | 597,363 | +0.13(+3.06%) |
Nov 22, 2023 | 4.090 | 4.300 | 4.050 | 4.250 | 746,840 | +0.24(+5.99%) |
Nov 21, 2023 | 4.210 | 4.230 | 4.000 | 4.010 | 778,294 | -0.29(-6.74%) |
Nov 20, 2023 | 4.280 | 4.505 | 4.150 | 4.300 | 1,379,674 | +0.10(+2.38%) |
Nov 17, 2023 | 3.960 | 4.275 | 3.900 | 4.200 | 1,434,264 | +0.28(+7.14%) |
Nov 16, 2023 | 4.180 | 4.230 | 3.850 | 3.920 | 1,421,949 | -0.32(-7.55%) |
Nov 15, 2023 | 3.800 | 4.400 | 3.800 | 4.240 | 1,916,769 | +0.44(+11.58%) |
Nov 14, 2023 | 3.670 | 3.885 | 3.670 | 3.800 | 1,374,483 | +0.32(+9.20%) |
Nov 13, 2023 | 3.430 | 3.520 | 3.250 | 3.480 | 984,651 | +0.11(+3.26%) |
Nov 10, 2023 | 3.340 | 3.370 | 3.060 | 3.370 | 1,325,418 | +0.06(+1.97%) |
Nov 09, 2023 | 3.440 | 3.870 | 3.290 | 3.305 | 1,820,470 | -0.03(-1.05%) |
Nov 08, 2023 | 3.980 | 3.980 | 3.330 | 3.340 | 1,724,626 | -0.54(-13.92%) |
Nov 07, 2023 | 3.510 | 3.890 | 3.340 | 3.880 | 1,928,091 | +0.45(+13.12%) |
Nov 06, 2023 | 3.570 | 3.670 | 3.420 | 3.430 | 1,819,016 | -0.10(-2.83%) |
Nov 03, 2023 | 3.160 | 3.610 | 3.160 | 3.530 | 1,734,487 | +0.45(+14.61%) |
Nov 02, 2023 | 3.170 | 3.290 | 3.065 | 3.080 | 1,136,763 | -0.01(-0.32%) |
Nov 01, 2023 | 3.000 | 3.110 | 2.920 | 3.090 | 1,108,237 | +0.13(+4.39%) |
Oct 31, 2023 | 2.940 | 3.080 | 2.840 | 2.960 | 892,474 | +0.00(+0.00%) |
Oct 30, 2023 | 2.850 | 3.055 | 2.810 | 2.960 | 957,087 | +0.16(+5.71%) |
Oct 27, 2023 | 2.920 | 3.020 | 2.745 | 2.800 | 1,704,071 | -0.12(-4.11%) |
Oct 26, 2023 | 2.830 | 2.970 | 2.800 | 2.920 | 1,067,940 | +0.11(+3.91%) |
Oct 25, 2023 | 2.910 | 2.950 | 2.800 | 2.810 | 1,047,472 | -0.17(-5.70%) |
Oct 24, 2023 | 3.010 | 3.160 | 2.925 | 2.980 | 1,039,131 | -0.02(-0.67%) |
Oct 23, 2023 | 3.040 | 3.160 | 2.959 | 3.000 | 1,696,684 | -0.06(-1.96%) |
Oct 20, 2023 | 2.990 | 3.120 | 2.955 | 3.060 | 1,085,977 | +0.07(+2.34%) |
Oct 19, 2023 | 3.120 | 3.216 | 2.950 | 2.990 | 1,230,770 | -0.11(-3.55%) |
Oct 18, 2023 | 3.050 | 3.155 | 2.960 | 3.100 | 1,211,765 | -0.01(-0.32%) |
Oct 17, 2023 | 3.010 | 3.155 | 3.010 | 3.110 | 3,265,992 | +0.05(+1.63%) |
Oct 16, 2023 | 3.360 | 3.400 | 2.930 | 3.060 | 1,606,177 | -0.29(-8.66%) |
Oct 13, 2023 | 3.200 | 3.385 | 3.130 | 3.350 | 1,321,687 | +0.15(+4.69%) |
Oct 12, 2023 | 3.420 | 3.420 | 3.160 | 3.200 | 1,442,618 | -0.26(-7.51%) |
Oct 11, 2023 | 3.820 | 3.930 | 3.390 | 3.460 | 1,138,587 | -0.34(-8.95%) |
Oct 10, 2023 | 3.640 | 3.900 | 3.640 | 3.800 | 1,207,858 | +0.15(+4.11%) |
Oct 09, 2023 | 3.750 | 3.795 | 3.570 | 3.650 | 710,792 | -0.15(-3.95%) |
Oct 06, 2023 | 3.720 | 3.830 | 3.665 | 3.800 | 1,009,906 | +0.03(+0.80%) |
Oct 05, 2023 | 3.630 | 3.855 | 3.620 | 3.770 | 1,251,179 | +0.11(+3.01%) |
Oct 04, 2023 | 3.540 | 3.750 | 3.540 | 3.660 | 2,246,096 | +0.05(+1.39%) |
Oct 03, 2023 | 3.500 | 3.690 | 3.380 | 3.610 | 2,793,496 | +0.03(+0.84%) |
Oct 02, 2023 | 3.860 | 3.860 | 3.505 | 3.580 | 1,329,114 | -0.29(-7.49%) |
Sep 29, 2023 | 4.120 | 4.120 | 3.760 | 3.870 | 1,020,828 | -0.12(-3.01%) |
Sep 28, 2023 | 3.940 | 4.000 | 3.785 | 3.990 | 1,395,822 | +0.02(+0.50%) |
Sep 27, 2023 | 3.770 | 3.995 | 3.730 | 3.970 | 1,175,487 | +0.20(+5.31%) |
Sep 26, 2023 | 3.950 | 4.150 | 3.740 | 3.770 | 1,738,621 | -0.16(-4.07%) |
Sep 25, 2023 | 3.980 | 4.000 | 3.910 | 3.930 | 1,826,484 | +0.10(+2.61%) |
Sep 22, 2023 | 3.990 | 4.070 | 3.770 | 3.830 | 888,216 | -0.13(-3.28%) |
Sep 21, 2023 | 4.170 | 4.190 | 3.930 | 3.960 | 871,828 | -0.26(-6.16%) |
Sep 20, 2023 | 4.380 | 4.560 | 4.210 | 4.220 | 931,639 | -0.17(-3.87%) |
Sep 19, 2023 | 4.230 | 4.410 | 4.160 | 4.390 | 814,372 | +0.16(+3.78%) |
Sep 18, 2023 | 4.440 | 4.469 | 4.160 | 4.230 | 1,103,368 | -0.24(-5.37%) |
Sep 15, 2023 | 4.510 | 4.520 | 4.200 | 4.470 | 2,194,675 | -0.04(-0.78%) |
Sep 14, 2023 | 5.150 | 5.195 | 4.365 | 4.505 | 1,733,629 | -0.63(-12.27%) |
Sep 13, 2023 | 4.910 | 5.330 | 4.775 | 5.135 | 2,672,206 | -0.56(-9.75%) |
Sep 12, 2023 | 5.550 | 5.780 | 5.420 | 5.690 | 579,289 | +0.12(+2.15%) |
Sep 11, 2023 | 5.550 | 5.750 | 5.480 | 5.570 | 600,084 | +0.06(+1.09%) |
Sep 08, 2023 | 5.530 | 5.750 | 5.400 | 5.510 | 687,293 | -0.03(-0.54%) |
Sep 07, 2023 | 5.870 | 5.900 | 5.530 | 5.540 | 639,075 | -0.38(-6.42%) |
Sep 06, 2023 | 5.830 | 5.940 | 5.630 | 5.920 | 744,713 | +0.12(+2.07%) |
Sep 05, 2023 | 5.590 | 6.080 | 5.580 | 5.800 | 1,138,328 | +0.46(+8.61%) |
Sep 01, 2023 | 5.370 | 5.610 | 5.270 | 5.340 | 909,261 | -0.01(-0.19%) |
Aug 31, 2023 | 5.520 | 5.610 | 5.320 | 5.350 | 712,504 | -0.14(-2.55%) |
Aug 30, 2023 | 5.390 | 5.500 | 5.265 | 5.490 | 606,529 | +0.09(+1.67%) |
Aug 29, 2023 | 5.530 | 5.589 | 5.360 | 5.400 | 310,405 | -0.13(-2.35%) |
Aug 28, 2023 | 5.490 | 5.670 | 5.412 | 5.530 | 1,071,492 | +0.08(+1.47%) |
Aug 25, 2023 | 5.380 | 5.537 | 5.285 | 5.450 | 464,294 | +0.07(+1.30%) |
Aug 24, 2023 | 5.530 | 5.615 | 5.330 | 5.380 | 764,053 | -0.07(-1.28%) |
Aug 23, 2023 | 5.630 | 5.730 | 5.430 | 5.450 | 545,616 | -0.15(-2.68%) |
Aug 22, 2023 | 5.620 | 5.710 | 5.420 | 5.600 | 493,226 | +0.04(+0.72%) |
Aug 21, 2023 | 5.430 | 5.640 | 5.250 | 5.560 | 500,844 | +0.12(+2.21%) |
Aug 18, 2023 | 5.300 | 5.580 | 5.230 | 5.440 | 612,090 | +0.06(+1.12%) |
Aug 17, 2023 | 5.400 | 5.450 | 5.270 | 5.380 | 524,380 | +0.00(+0.00%) |
Aug 16, 2023 | 5.370 | 5.640 | 5.330 | 5.380 | 1,077,341 | +0.00(+0.00%) |
Aug 15, 2023 | 5.380 | 5.425 | 5.140 | 5.380 | 673,161 | -0.02(-0.37%) |
Aug 14, 2023 | 5.310 | 5.450 | 4.995 | 5.400 | 891,536 | -0.06(-1.10%) |
Aug 11, 2023 | 5.420 | 5.630 | 5.380 | 5.460 | 554,320 | -0.02(-0.36%) |
Aug 10, 2023 | 5.650 | 5.765 | 5.440 | 5.480 | 695,127 | -0.13(-2.32%) |
Aug 09, 2023 | 5.550 | 5.760 | 5.450 | 5.610 | 909,213 | +0.09(+1.63%) |
Aug 08, 2023 | 5.120 | 5.570 | 5.120 | 5.520 | 1,331,890 | +0.40(+7.81%) |
Aug 07, 2023 | 5.360 | 5.360 | 5.040 | 5.120 | 1,065,026 | -0.26(-4.83%) |
Aug 04, 2023 | 5.320 | 5.530 | 5.230 | 5.380 | 724,532 | -0.05(-0.92%) |
Aug 03, 2023 | 5.580 | 5.590 | 5.265 | 5.430 | 786,111 | -0.16(-2.86%) |
Aug 02, 2023 | 5.620 | 5.695 | 5.440 | 5.590 | 786,329 | -0.14(-2.44%) |
Aug 01, 2023 | 5.790 | 5.790 | 5.580 | 5.730 | 654,150 | -0.13(-2.22%) |
Jul 31, 2023 | 5.850 | 5.940 | 5.740 | 5.860 | 1,095,544 | +0.04(+0.69%) |
Jul 28, 2023 | 5.770 | 5.900 | 5.660 | 5.820 | 811,737 | +0.13(+2.28%) |
Jul 27, 2023 | 6.060 | 6.100 | 5.660 | 5.690 | 1,179,736 | -0.25(-4.21%) |
Jul 26, 2023 | 5.890 | 6.020 | 5.860 | 5.940 | 536,526 | +0.02(+0.34%) |
Jul 25, 2023 | 5.980 | 6.050 | 5.870 | 5.920 | 373,004 | -0.06(-1.00%) |
Jul 24, 2023 | 6.110 | 6.325 | 5.980 | 5.980 | 743,369 | -0.14(-2.29%) |
Jul 21, 2023 | 6.050 | 6.130 | 5.765 | 6.120 | 628,131 | +0.26(+4.44%) |
Jul 20, 2023 | 5.960 | 6.030 | 5.785 | 5.860 | 1,765,469 | -0.12(-2.01%) |
Jul 19, 2023 | 6.060 | 6.285 | 5.965 | 5.980 | 842,853 | -0.02(-0.33%) |
Jul 18, 2023 | 6.120 | 6.460 | 5.940 | 6.000 | 1,265,603 | -0.12(-1.96%) |
Jul 17, 2023 | 5.790 | 6.275 | 5.710 | 6.120 | 2,062,211 | +0.34(+5.88%) |
Jul 14, 2023 | 5.930 | 5.970 | 5.710 | 5.780 | 951,889 | -0.15(-2.53%) |
Jul 13, 2023 | 6.280 | 6.280 | 5.920 | 5.930 | 815,258 | -0.30(-4.82%) |
Jul 12, 2023 | 6.240 | 6.310 | 6.110 | 6.230 | 718,878 | +0.12(+1.96%) |
Jul 11, 2023 | 6.150 | 6.175 | 6.000 | 6.110 | 496,989 | -0.04(-0.65%) |
Jul 10, 2023 | 5.980 | 6.190 | 5.920 | 6.150 | 1,167,267 | +0.16(+2.67%) |
Jul 07, 2023 | 5.950 | 6.030 | 5.850 | 5.990 | 604,735 | +0.07(+1.18%) |
Jul 06, 2023 | 5.900 | 5.970 | 5.725 | 5.920 | 527,245 | -0.10(-1.66%) |
Jul 05, 2023 | 6.020 | 6.200 | 5.910 | 6.020 | 675,874 | -0.02(-0.33%) |
Jul 03, 2023 | 5.960 | 6.120 | 5.850 | 6.040 | 411,761 | +0.08(+1.34%) |
Jun 30, 2023 | 5.990 | 6.010 | 5.715 | 5.960 | 880,999 | +0.06(+1.02%) |
Jun 29, 2023 | 6.230 | 6.280 | 5.845 | 5.900 | 1,198,407 | -0.36(-5.75%) |
Jun 28, 2023 | 6.220 | 6.350 | 6.080 | 6.260 | 845,533 | +0.06(+0.97%) |
Jun 27, 2023 | 6.030 | 6.230 | 5.910 | 6.200 | 719,115 | +0.19(+3.16%) |
Jun 26, 2023 | 5.710 | 6.130 | 5.670 | 6.010 | 811,133 | +0.30(+5.25%) |
Jun 23, 2023 | 5.550 | 5.730 | 5.460 | 5.710 | 1,447,984 | +0.09(+1.60%) |
Jun 22, 2023 | 5.810 | 5.910 | 5.570 | 5.620 | 1,023,946 | -0.24(-4.10%) |
Jun 21, 2023 | 6.020 | 6.139 | 5.700 | 5.860 | 5,478,679 | -0.33(-5.33%) |
Jun 20, 2023 | 6.170 | 6.290 | 6.010 | 6.190 | 885,684 | +0.00(+0.00%) |
Jun 16, 2023 | 6.640 | 6.640 | 6.125 | 6.190 | 3,172,939 | -0.31(-4.77%) |
Jun 15, 2023 | 6.240 | 6.565 | 6.140 | 6.500 | 1,063,491 | +0.20(+3.17%) |
Jun 14, 2023 | 6.430 | 6.620 | 6.170 | 6.300 | 1,152,818 | -0.12(-1.87%) |
Jun 13, 2023 | 6.580 | 6.695 | 6.365 | 6.420 | 1,933,819 | -0.15(-2.28%) |
Jun 12, 2023 | 6.260 | 6.715 | 6.140 | 6.570 | 1,861,402 | +0.37(+5.97%) |
Jun 09, 2023 | 6.720 | 6.790 | 6.149 | 6.200 | 1,015,158 | -0.50(-7.46%) |
Jun 08, 2023 | 6.160 | 6.815 | 6.080 | 6.700 | 1,117,399 | +0.49(+7.89%) |
Jun 07, 2023 | 6.390 | 6.530 | 6.100 | 6.210 | 888,576 | -0.13(-2.05%) |
Jun 06, 2023 | 6.250 | 6.480 | 6.110 | 6.340 | 1,143,760 | +0.12(+1.93%) |
Jun 05, 2023 | 6.410 | 6.540 | 6.200 | 6.220 | 633,064 | -0.21(-3.27%) |
Jun 02, 2023 | 6.210 | 6.700 | 6.160 | 6.430 | 1,250,575 | +0.33(+5.41%) |
Jun 01, 2023 | 5.980 | 6.270 | 5.750 | 6.100 | 824,886 | +0.08(+1.33%) |
May 31, 2023 | 5.800 | 6.110 | 5.700 | 6.020 | 1,246,246 | +0.22(+3.79%) |
May 30, 2023 | 6.260 | 6.540 | 5.430 | 5.800 | 1,676,093 | -0.48(-7.64%) |
May 26, 2023 | 6.200 | 6.440 | 6.075 | 6.280 | 1,098,789 | +0.04(+0.64%) |
May 25, 2023 | 6.470 | 6.560 | 6.230 | 6.240 | 1,295,009 | -0.24(-3.70%) |
May 24, 2023 | 7.010 | 7.120 | 6.450 | 6.480 | 1,881,193 | -0.61(-8.60%) |
May 23, 2023 | 7.500 | 8.005 | 7.041 | 7.090 | 2,585,135 | -0.44(-5.84%) |
May 22, 2023 | 7.220 | 7.645 | 7.125 | 7.530 | 1,600,315 | +0.41(+5.76%) |
May 19, 2023 | 7.310 | 7.545 | 6.930 | 7.120 | 1,424,390 | -0.10(-1.39%) |
May 18, 2023 | 7.340 | 7.540 | 6.910 | 7.220 | 1,565,732 | -0.26(-3.48%) |
May 17, 2023 | 7.250 | 7.590 | 7.080 | 7.480 | 1,490,431 | +0.24(+3.31%) |
May 16, 2023 | 7.390 | 7.440 | 7.050 | 7.240 | 1,522,618 | -0.28(-3.72%) |
May 15, 2023 | 6.490 | 7.780 | 6.400 | 7.520 | 3,379,741 | +1.15(+18.05%) |
May 12, 2023 | 6.480 | 6.500 | 6.034 | 6.370 | 986,643 | -0.11(-1.70%) |
May 11, 2023 | 6.580 | 6.675 | 6.380 | 6.480 | 1,569,715 | -0.10(-1.52%) |
May 10, 2023 | 6.240 | 6.860 | 6.230 | 6.580 | 1,791,195 | +0.47(+7.69%) |
May 09, 2023 | 5.500 | 6.140 | 5.420 | 6.110 | 1,628,944 | +0.57(+10.29%) |
May 08, 2023 | 5.680 | 5.730 | 5.455 | 5.540 | 809,554 | -0.16(-2.81%) |
May 05, 2023 | 5.800 | 5.980 | 5.670 | 5.700 | 1,154,046 | -0.05(-0.87%) |
May 04, 2023 | 5.530 | 5.865 | 5.350 | 5.750 | 1,462,949 | +0.25(+4.55%) |
May 03, 2023 | 5.050 | 5.580 | 5.050 | 5.500 | 1,700,731 | +0.45(+8.91%) |
May 02, 2023 | 5.300 | 5.410 | 4.935 | 5.050 | 1,930,597 | -0.42(-7.68%) |
May 01, 2023 | 5.270 | 5.660 | 5.250 | 5.470 | 991,291 | +0.18(+3.40%) |
Apr 28, 2023 | 5.190 | 5.400 | 5.090 | 5.290 | 674,976 | +0.10(+1.93%) |
Apr 27, 2023 | 5.270 | 5.440 | 5.124 | 5.190 | 739,868 | -0.04(-0.76%) |
Apr 26, 2023 | 5.260 | 5.375 | 5.085 | 5.230 | 721,046 | -0.02(-0.38%) |
Apr 25, 2023 | 5.000 | 5.360 | 5.000 | 5.250 | 1,150,004 | +0.22(+4.37%) |
Apr 24, 2023 | 5.340 | 5.340 | 4.960 | 5.030 | 1,015,544 | -0.21(-4.01%) |
Apr 21, 2023 | 5.090 | 5.335 | 5.080 | 5.240 | 1,207,236 | +0.13(+2.54%) |
Apr 20, 2023 | 5.570 | 5.670 | 5.090 | 5.110 | 1,452,777 | -0.48(-8.59%) |
Apr 19, 2023 | 5.450 | 5.680 | 5.380 | 5.590 | 1,429,701 | +0.04(+0.72%) |
Apr 18, 2023 | 5.650 | 5.800 | 5.230 | 5.550 | 2,217,149 | -0.09(-1.60%) |
Apr 17, 2023 | 5.180 | 5.685 | 5.140 | 5.640 | 2,578,163 | +0.45(+8.67%) |
Apr 14, 2023 | 4.920 | 5.230 | 4.800 | 5.190 | 2,579,353 | +0.29(+5.92%) |
Apr 13, 2023 | 3.820 | 4.965 | 3.743 | 4.900 | 5,128,181 | +1.15(+30.67%) |
Apr 12, 2023 | 3.670 | 3.970 | 3.665 | 3.750 | 1,352,892 | +0.10(+2.74%) |
Apr 11, 2023 | 3.280 | 3.650 | 3.270 | 3.650 | 1,152,560 | +0.37(+11.28%) |
Apr 10, 2023 | 3.290 | 3.325 | 3.170 | 3.280 | 816,483 | -0.01(-0.30%) |
Apr 06, 2023 | 3.250 | 3.360 | 3.200 | 3.290 | 883,379 | +0.05(+1.54%) |
Apr 05, 2023 | 3.210 | 3.445 | 3.140 | 3.240 | 1,858,834 | +0.02(+0.62%) |
Apr 04, 2023 | 3.270 | 3.315 | 3.100 | 3.220 | 1,216,834 | +0.00(+0.00%) |
Apr 03, 2023 | 3.220 | 3.260 | 3.165 | 3.220 | 625,612 | -0.05(-1.53%) |
Mar 31, 2023 | 3.130 | 3.290 | 3.100 | 3.270 | 1,163,013 | +0.16(+5.14%) |
Mar 30, 2023 | 3.290 | 3.380 | 3.050 | 3.110 | 701,163 | -0.16(-4.89%) |
Mar 29, 2023 | 3.190 | 3.270 | 3.120 | 3.270 | 684,378 | +0.14(+4.47%) |
Mar 28, 2023 | 3.320 | 3.400 | 3.120 | 3.130 | 522,470 | -0.21(-6.29%) |
Mar 27, 2023 | 3.290 | 3.400 | 3.210 | 3.340 | 565,050 | +0.11(+3.41%) |
Mar 24, 2023 | 3.190 | 3.290 | 3.140 | 3.230 | 933,894 | -0.02(-0.62%) |
Mar 23, 2023 | 3.310 | 3.370 | 3.140 | 3.250 | 952,545 | -0.02(-0.61%) |
Mar 22, 2023 | 3.510 | 3.590 | 3.260 | 3.270 | 1,006,177 | -0.23(-6.57%) |
Mar 21, 2023 | 3.580 | 3.590 | 3.460 | 3.500 | 734,254 | -0.02(-0.57%) |
Mar 20, 2023 | 3.580 | 3.600 | 3.420 | 3.520 | 895,763 | +0.02(+0.57%) |
Mar 17, 2023 | 3.260 | 3.650 | 3.170 | 3.500 | 2,943,308 | +0.24(+7.36%) |
Mar 16, 2023 | 3.350 | 3.355 | 3.100 | 3.260 | 877,986 | -0.16(-4.68%) |
Mar 15, 2023 | 3.360 | 3.455 | 3.320 | 3.420 | 873,383 | -0.02(-0.58%) |
Mar 14, 2023 | 3.570 | 3.575 | 3.360 | 3.440 | 1,003,867 | -0.05(-1.43%) |
Mar 13, 2023 | 3.110 | 3.580 | 3.080 | 3.490 | 1,512,117 | +0.33(+10.44%) |
Mar 10, 2023 | 3.350 | 3.440 | 2.990 | 3.160 | 1,602,228 | -0.18(-5.39%) |
Mar 09, 2023 | 3.620 | 3.640 | 3.310 | 3.340 | 1,051,863 | -0.25(-6.96%) |
Mar 08, 2023 | 3.720 | 3.720 | 3.520 | 3.590 | 913,772 | -0.14(-3.75%) |
Mar 07, 2023 | 3.600 | 3.925 | 3.570 | 3.730 | 825,420 | +0.19(+5.37%) |
Mar 06, 2023 | 3.910 | 3.975 | 3.505 | 3.540 | 1,007,101 | -0.36(-9.23%) |
Mar 03, 2023 | 3.810 | 3.990 | 3.720 | 3.900 | 686,026 | +0.14(+3.72%) |
Mar 02, 2023 | 3.540 | 3.815 | 3.500 | 3.760 | 1,229,313 | +0.17(+4.74%) |