Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.394 | 4.456 | 4.356 | 4.431 | 25,591,344 | -0.02(-0.42%) |
Mar 27, 2024 | 3.866 | 4.516 | 3.781 | 4.450 | 44,447,404 | +0.70(+18.59%) |
Mar 26, 2024 | 3.753 | 3.847 | 3.705 | 3.753 | 10,406,919 | +0.02(+0.51%) |
Mar 25, 2024 | 3.866 | 3.969 | 3.734 | 3.734 | 11,299,151 | -0.13(-3.41%) |
Mar 22, 2024 | 4.007 | 4.083 | 3.837 | 3.866 | 13,241,360 | -0.15(-3.76%) |
Mar 21, 2024 | 4.045 | 4.144 | 3.932 | 4.017 | 12,495,505 | +0.01(+0.24%) |
Mar 20, 2024 | 4.111 | 4.177 | 3.960 | 4.007 | 15,780,320 | -0.14(-3.41%) |
Mar 19, 2024 | 4.017 | 4.205 | 3.991 | 4.149 | 10,088,513 | +0.09(+2.33%) |
Mar 18, 2024 | 4.035 | 4.130 | 4.026 | 4.054 | 14,967,362 | -0.09(-2.27%) |
Mar 15, 2024 | 3.960 | 4.186 | 3.894 | 4.149 | 128,478,640 | +0.19(+4.76%) |
Mar 14, 2024 | 4.167 | 4.186 | 3.922 | 3.960 | 15,324,086 | -0.21(-4.98%) |
Mar 13, 2024 | 4.007 | 4.248 | 3.979 | 4.167 | 13,519,133 | +0.15(+3.76%) |
Mar 12, 2024 | 3.951 | 4.073 | 3.941 | 4.017 | 13,449,730 | +0.07(+1.67%) |
Mar 11, 2024 | 3.960 | 4.074 | 3.913 | 3.951 | 20,085,426 | +0.01(+0.24%) |
Mar 08, 2024 | 4.262 | 4.307 | 3.932 | 3.941 | 18,234,196 | -0.25(-5.86%) |
Mar 07, 2024 | 4.309 | 4.422 | 4.144 | 4.186 | 16,536,232 | -0.07(-1.55%) |
Mar 06, 2024 | 4.271 | 4.422 | 4.218 | 4.252 | 18,787,390 | +0.08(+1.81%) |
Mar 05, 2024 | 4.092 | 4.243 | 4.017 | 4.177 | 16,264,633 | +0.04(+0.91%) |
Mar 04, 2024 | 4.120 | 4.233 | 3.998 | 4.139 | 22,597,118 | +0.01(+0.23%) |
Mar 01, 2024 | 4.054 | 4.299 | 3.988 | 4.130 | 34,261,628 | +0.16(+4.04%) |
Feb 29, 2024 | 4.007 | 4.111 | 3.926 | 3.969 | 21,654,542 | +0.04(+0.96%) |
Feb 28, 2024 | 3.885 | 3.998 | 3.837 | 3.932 | 16,889,444 | +0.00(+0.00%) |
Feb 27, 2024 | 3.687 | 4.002 | 3.687 | 3.932 | 31,415,672 | +0.31(+8.59%) |
Feb 26, 2024 | 3.592 | 3.753 | 3.545 | 3.621 | 16,169,147 | +0.00(+0.00%) |
Feb 23, 2024 | 3.479 | 3.649 | 3.394 | 3.621 | 15,202,180 | +0.14(+4.07%) |
Feb 22, 2024 | 3.583 | 3.592 | 3.460 | 3.479 | 16,635,224 | -0.10(-2.89%) |
Feb 21, 2024 | 3.300 | 3.715 | 3.253 | 3.583 | 31,153,610 | +0.19(+5.56%) |
Feb 20, 2024 | 3.366 | 3.474 | 3.309 | 3.394 | 22,031,210 | +0.04(+1.12%) |
Feb 16, 2024 | 3.564 | 3.677 | 3.357 | 3.357 | 31,251,904 | -0.28(-7.77%) |
Feb 15, 2024 | 3.536 | 3.734 | 3.517 | 3.639 | 15,695,900 | +0.14(+4.04%) |
Feb 14, 2024 | 3.366 | 3.536 | 3.338 | 3.498 | 16,861,210 | +0.19(+5.70%) |
Feb 13, 2024 | 3.234 | 3.347 | 3.159 | 3.309 | 26,410,022 | -0.11(-3.31%) |
Feb 12, 2024 | 3.206 | 3.489 | 3.202 | 3.423 | 22,921,350 | +0.22(+6.76%) |
Feb 09, 2024 | 3.102 | 3.225 | 3.045 | 3.206 | 16,657,682 | +0.11(+3.66%) |
Feb 08, 2024 | 3.064 | 3.187 | 3.036 | 3.093 | 14,537,394 | +0.02(+0.61%) |
Feb 07, 2024 | 3.064 | 3.111 | 2.979 | 3.074 | 13,206,774 | +0.03(+0.93%) |
Feb 06, 2024 | 2.970 | 3.093 | 2.951 | 3.045 | 16,419,191 | +0.06(+1.89%) |
Feb 05, 2024 | 3.045 | 3.079 | 2.946 | 2.989 | 14,249,656 | -0.10(-3.35%) |
Feb 02, 2024 | 3.017 | 3.144 | 2.913 | 3.093 | 30,207,550 | +0.02(+0.61%) |
Feb 01, 2024 | 2.951 | 3.093 | 2.909 | 3.074 | 17,080,746 | +0.15(+5.16%) |
Jan 31, 2024 | 2.989 | 3.055 | 2.904 | 2.923 | 22,689,508 | -0.06(-1.90%) |
Jan 30, 2024 | 2.904 | 3.036 | 2.904 | 2.979 | 27,956,238 | -0.07(-2.17%) |
Jan 29, 2024 | 3.074 | 3.093 | 2.942 | 3.045 | 28,470,880 | -0.04(-1.22%) |
Jan 26, 2024 | 3.177 | 3.225 | 3.064 | 3.083 | 20,311,188 | -0.13(-4.11%) |
Jan 25, 2024 | 3.140 | 3.225 | 3.045 | 3.215 | 16,385,794 | +0.12(+3.96%) |
Jan 24, 2024 | 3.206 | 3.243 | 3.045 | 3.093 | 13,723,328 | -0.03(-0.91%) |
Jan 23, 2024 | 3.130 | 3.187 | 3.027 | 3.121 | 13,530,038 | +0.07(+2.16%) |
Jan 22, 2024 | 2.904 | 3.093 | 2.866 | 3.055 | 25,235,312 | +0.16(+5.54%) |
Jan 19, 2024 | 2.895 | 2.918 | 2.753 | 2.895 | 25,662,360 | +0.00(+0.00%) |
Jan 18, 2024 | 2.913 | 2.961 | 2.819 | 2.895 | 21,857,226 | +0.00(+0.00%) |
Jan 17, 2024 | 3.027 | 3.083 | 2.753 | 2.895 | 49,522,696 | -0.16(-5.25%) |
Jan 16, 2024 | 3.187 | 3.215 | 3.027 | 3.055 | 31,711,598 | -0.18(-5.54%) |
Jan 12, 2024 | 3.375 | 3.441 | 3.225 | 3.234 | 24,011,516 | -0.09(-2.83%) |
Jan 11, 2024 | 3.460 | 3.479 | 3.281 | 3.328 | 20,964,322 | -0.10(-3.02%) |
Jan 10, 2024 | 3.432 | 3.441 | 3.262 | 3.432 | 26,815,614 | -0.02(-0.55%) |
Jan 09, 2024 | 3.243 | 3.460 | 3.116 | 3.451 | 45,984,360 | +0.25(+7.96%) |
Jan 08, 2024 | 3.281 | 3.437 | 3.187 | 3.196 | 55,073,172 | -0.15(-4.51%) |
Jan 05, 2024 | 3.668 | 3.771 | 3.215 | 3.347 | 164,780,432 | -1.37(-29.00%) |
Jan 04, 2024 | 4.611 | 4.827 | 4.568 | 4.714 | 21,227,314 | +0.09(+2.04%) |
Jan 03, 2024 | 4.705 | 4.752 | 4.554 | 4.620 | 19,264,552 | -0.15(-3.16%) |
Jan 02, 2024 | 4.648 | 4.865 | 4.601 | 4.771 | 19,240,098 | +0.14(+3.05%) |
Dec 29, 2023 | 4.743 | 4.771 | 4.620 | 4.629 | 16,893,930 | -0.16(-3.35%) |
Dec 28, 2023 | 4.620 | 4.790 | 4.582 | 4.790 | 16,925,108 | +0.17(+3.67%) |
Dec 27, 2023 | 4.620 | 4.714 | 4.582 | 4.620 | 14,285,643 | -0.01(-0.20%) |
Dec 26, 2023 | 4.620 | 4.686 | 4.554 | 4.629 | 14,247,788 | -0.01(-0.20%) |
Dec 22, 2023 | 4.686 | 4.761 | 4.582 | 4.639 | 16,053,887 | -0.02(-0.40%) |
Dec 21, 2023 | 4.667 | 4.732 | 4.526 | 4.658 | 17,256,980 | +0.08(+1.86%) |
Dec 20, 2023 | 4.771 | 4.827 | 4.563 | 4.573 | 16,409,103 | -0.20(-4.15%) |
Dec 19, 2023 | 4.714 | 4.790 | 4.648 | 4.771 | 13,018,162 | +0.11(+2.43%) |
Dec 18, 2023 | 4.790 | 4.846 | 4.639 | 4.658 | 15,509,387 | -0.10(-2.18%) |
Dec 15, 2023 | 5.167 | 5.219 | 4.724 | 4.761 | 26,556,274 | -0.40(-7.68%) |
Dec 14, 2023 | 4.941 | 5.436 | 4.931 | 5.157 | 42,713,776 | +0.46(+9.84%) |
Dec 13, 2023 | 4.365 | 4.776 | 4.224 | 4.695 | 28,245,426 | +0.33(+7.56%) |
Dec 12, 2023 | 4.516 | 4.516 | 4.347 | 4.365 | 12,025,182 | -0.15(-3.34%) |
Dec 11, 2023 | 4.356 | 4.526 | 4.318 | 4.516 | 10,313,699 | +0.09(+2.13%) |
Dec 08, 2023 | 4.441 | 4.526 | 4.375 | 4.422 | 11,392,761 | -0.08(-1.88%) |
Dec 07, 2023 | 4.365 | 4.582 | 4.347 | 4.507 | 13,741,844 | +0.15(+3.46%) |
Dec 06, 2023 | 4.724 | 4.893 | 4.318 | 4.356 | 30,043,696 | -0.33(-7.04%) |
Dec 05, 2023 | 4.887 | 4.896 | 4.585 | 4.686 | 18,364,646 | -0.21(-4.30%) |
Dec 04, 2023 | 4.723 | 4.956 | 4.713 | 4.896 | 17,513,574 | +0.13(+2.69%) |
Dec 01, 2023 | 4.457 | 4.768 | 4.411 | 4.768 | 25,557,938 | +0.33(+7.42%) |
Nov 30, 2023 | 4.512 | 4.530 | 4.375 | 4.439 | 13,372,906 | -0.05(-1.02%) |
Nov 29, 2023 | 4.430 | 4.658 | 4.425 | 4.485 | 12,668,891 | +0.13(+2.94%) |
Nov 28, 2023 | 4.366 | 4.411 | 4.283 | 4.356 | 8,974,129 | -0.05(-1.24%) |
Nov 27, 2023 | 4.265 | 4.411 | 4.192 | 4.411 | 11,622,062 | +0.14(+3.21%) |
Nov 24, 2023 | 4.164 | 4.292 | 4.114 | 4.274 | 4,199,837 | +0.11(+2.64%) |
Nov 22, 2023 | 4.210 | 4.237 | 4.109 | 4.164 | 7,414,074 | +0.01(+0.22%) |
Nov 21, 2023 | 4.366 | 4.366 | 4.146 | 4.155 | 14,203,215 | -0.28(-6.39%) |
Nov 20, 2023 | 4.210 | 4.439 | 4.137 | 4.439 | 13,991,117 | +0.22(+5.21%) |
Nov 17, 2023 | 4.265 | 4.300 | 4.146 | 4.219 | 9,584,207 | +0.02(+0.44%) |
Nov 16, 2023 | 4.329 | 4.366 | 4.119 | 4.201 | 9,080,672 | -0.15(-3.37%) |
Nov 15, 2023 | 4.283 | 4.475 | 4.265 | 4.347 | 17,724,498 | +0.06(+1.50%) |
Nov 14, 2023 | 4.054 | 4.338 | 3.981 | 4.283 | 30,490,760 | +0.55(+14.71%) |
Nov 13, 2023 | 3.853 | 3.871 | 3.698 | 3.734 | 18,439,462 | -0.15(-3.77%) |
Nov 10, 2023 | 4.128 | 4.137 | 3.752 | 3.881 | 38,256,228 | -0.37(-8.62%) |
Nov 09, 2023 | 4.457 | 4.457 | 4.210 | 4.247 | 12,363,298 | -0.16(-3.53%) |
Nov 08, 2023 | 4.549 | 4.572 | 4.384 | 4.402 | 13,127,380 | -0.14(-3.02%) |
Nov 07, 2023 | 4.631 | 4.704 | 4.498 | 4.540 | 10,958,496 | -0.08(-1.78%) |
Nov 06, 2023 | 4.924 | 4.951 | 4.608 | 4.622 | 13,267,608 | -0.37(-7.34%) |
Nov 03, 2023 | 4.915 | 5.070 | 4.915 | 4.988 | 19,717,084 | +0.22(+4.61%) |
Nov 02, 2023 | 4.393 | 4.787 | 4.393 | 4.768 | 22,190,826 | +0.50(+11.80%) |
Nov 01, 2023 | 4.356 | 4.425 | 4.137 | 4.265 | 16,614,820 | -0.11(-2.51%) |
Oct 31, 2023 | 4.485 | 4.549 | 4.329 | 4.375 | 12,417,690 | -0.04(-0.83%) |
Oct 30, 2023 | 4.567 | 4.631 | 4.366 | 4.411 | 12,354,913 | -0.07(-1.63%) |
Oct 27, 2023 | 4.796 | 4.805 | 4.393 | 4.485 | 16,854,056 | -0.24(-5.04%) |
Oct 26, 2023 | 4.292 | 4.787 | 4.292 | 4.723 | 33,495,586 | +0.64(+15.70%) |
Oct 25, 2023 | 4.274 | 4.393 | 4.064 | 4.082 | 13,187,394 | -0.22(-5.11%) |
Oct 24, 2023 | 4.320 | 4.366 | 4.265 | 4.302 | 10,240,592 | +0.09(+2.17%) |
Oct 23, 2023 | 4.210 | 4.347 | 4.091 | 4.210 | 12,290,653 | -0.09(-2.13%) |
Oct 20, 2023 | 4.219 | 4.356 | 4.183 | 4.302 | 14,740,816 | +0.05(+1.29%) |
Oct 19, 2023 | 4.320 | 4.416 | 4.219 | 4.247 | 9,919,299 | -0.10(-2.32%) |
Oct 18, 2023 | 4.594 | 4.594 | 4.329 | 4.347 | 12,993,667 | -0.28(-6.13%) |
Oct 17, 2023 | 4.485 | 4.723 | 4.466 | 4.631 | 12,264,403 | +0.06(+1.40%) |
Oct 16, 2023 | 4.485 | 4.585 | 4.265 | 4.567 | 22,273,000 | +0.03(+0.60%) |
Oct 13, 2023 | 4.842 | 4.869 | 4.530 | 4.540 | 15,435,183 | -0.29(-6.06%) |
Oct 12, 2023 | 5.015 | 5.061 | 4.745 | 4.832 | 12,572,269 | -0.20(-4.00%) |
Oct 11, 2023 | 4.906 | 5.070 | 4.906 | 5.034 | 11,538,104 | +0.14(+2.80%) |
Oct 10, 2023 | 4.732 | 4.951 | 4.672 | 4.896 | 9,569,953 | +0.20(+4.29%) |
Oct 09, 2023 | 4.594 | 4.732 | 4.594 | 4.695 | 11,048,831 | +0.03(+0.59%) |
Oct 06, 2023 | 4.759 | 4.787 | 4.599 | 4.668 | 11,133,219 | -0.18(-3.77%) |
Oct 05, 2023 | 4.814 | 4.887 | 4.759 | 4.851 | 6,976,989 | +0.04(+0.76%) |
Oct 04, 2023 | 4.540 | 4.842 | 4.512 | 4.814 | 12,891,324 | +0.28(+6.26%) |
Oct 03, 2023 | 4.713 | 4.759 | 4.503 | 4.530 | 15,595,568 | -0.26(-5.35%) |
Oct 02, 2023 | 4.951 | 4.997 | 4.723 | 4.787 | 12,412,841 | -0.20(-4.04%) |
Sep 29, 2023 | 4.768 | 5.061 | 4.759 | 4.988 | 15,860,562 | +0.20(+4.21%) |
Sep 28, 2023 | 4.622 | 4.832 | 4.613 | 4.787 | 14,411,955 | +0.18(+3.98%) |
Sep 27, 2023 | 4.631 | 4.713 | 4.549 | 4.604 | 17,003,464 | -0.01(-0.20%) |
Sep 26, 2023 | 4.759 | 4.791 | 4.567 | 4.613 | 18,453,434 | -0.22(-4.55%) |
Sep 25, 2023 | 4.814 | 4.851 | 4.713 | 4.832 | 15,773,041 | -0.05(-1.12%) |
Sep 22, 2023 | 4.906 | 4.976 | 4.759 | 4.887 | 19,019,424 | +0.03(+0.57%) |
Sep 21, 2023 | 5.208 | 5.217 | 4.851 | 4.860 | 28,074,068 | -0.44(-8.29%) |
Sep 20, 2023 | 5.574 | 5.578 | 5.299 | 5.299 | 17,399,694 | -0.21(-3.82%) |
Sep 19, 2023 | 5.574 | 5.638 | 5.491 | 5.510 | 12,001,666 | -0.06(-1.15%) |
Sep 18, 2023 | 5.775 | 5.775 | 5.574 | 5.574 | 14,962,888 | -0.25(-4.25%) |
Sep 15, 2023 | 5.940 | 5.958 | 5.711 | 5.821 | 23,021,766 | -0.20(-3.34%) |
Sep 14, 2023 | 5.949 | 6.077 | 5.921 | 6.022 | 11,139,932 | +0.15(+2.49%) |
Sep 13, 2023 | 5.857 | 5.931 | 5.775 | 5.876 | 11,019,707 | +0.00(+0.00%) |
Sep 12, 2023 | 5.768 | 5.920 | 5.706 | 5.876 | 11,049,323 | +0.07(+1.23%) |
Sep 11, 2023 | 5.965 | 5.985 | 5.786 | 5.804 | 9,714,335 | -0.13(-2.26%) |
Sep 08, 2023 | 6.028 | 6.032 | 5.876 | 5.938 | 11,947,362 | -0.08(-1.34%) |
Sep 07, 2023 | 6.207 | 6.233 | 6.019 | 6.019 | 18,202,742 | -0.25(-3.99%) |
Sep 06, 2023 | 6.359 | 6.421 | 6.198 | 6.269 | 10,400,972 | -0.11(-1.68%) |
Sep 05, 2023 | 6.484 | 6.520 | 6.368 | 6.377 | 8,062,483 | -0.14(-2.19%) |
Sep 01, 2023 | 6.520 | 6.618 | 6.475 | 6.520 | 8,136,587 | +0.06(+0.97%) |
Aug 31, 2023 | 6.421 | 6.555 | 6.390 | 6.457 | 9,150,580 | -0.11(-1.63%) |
Aug 30, 2023 | 6.511 | 6.600 | 6.412 | 6.564 | 7,136,309 | +0.05(+0.82%) |
Aug 29, 2023 | 6.368 | 6.520 | 6.260 | 6.511 | 9,303,959 | +0.20(+3.12%) |
Aug 28, 2023 | 6.296 | 6.448 | 6.296 | 6.314 | 8,325,171 | +0.04(+0.71%) |
Aug 25, 2023 | 6.341 | 6.403 | 6.198 | 6.269 | 7,810,018 | -0.07(-1.13%) |
Aug 24, 2023 | 6.287 | 6.484 | 6.225 | 6.341 | 9,121,129 | +0.04(+0.71%) |
Aug 23, 2023 | 6.055 | 6.323 | 5.992 | 6.296 | 14,039,830 | +0.24(+3.99%) |
Aug 22, 2023 | 6.305 | 6.305 | 5.912 | 6.055 | 24,825,470 | -0.21(-3.42%) |
Aug 21, 2023 | 6.225 | 6.323 | 6.010 | 6.269 | 31,158,910 | +0.07(+1.15%) |
Aug 18, 2023 | 6.779 | 6.913 | 5.706 | 6.198 | 70,459,784 | -0.51(-7.60%) |
Aug 17, 2023 | 6.582 | 6.806 | 6.520 | 6.707 | 13,387,406 | +0.10(+1.49%) |
Aug 16, 2023 | 6.743 | 6.824 | 6.582 | 6.609 | 12,791,999 | -0.18(-2.63%) |
Aug 15, 2023 | 6.868 | 6.913 | 6.761 | 6.788 | 14,371,434 | -0.20(-2.82%) |
Aug 14, 2023 | 7.020 | 7.088 | 6.922 | 6.985 | 14,280,428 | -0.24(-3.34%) |
Aug 11, 2023 | 6.904 | 7.244 | 6.663 | 7.226 | 34,634,072 | -0.04(-0.61%) |
Aug 10, 2023 | 7.629 | 7.696 | 7.204 | 7.271 | 21,455,468 | -0.33(-4.35%) |
Aug 09, 2023 | 7.772 | 7.995 | 7.593 | 7.602 | 19,525,672 | -0.16(-2.07%) |
Aug 08, 2023 | 8.532 | 8.532 | 7.620 | 7.763 | 41,206,824 | -1.27(-14.06%) |
Aug 07, 2023 | 8.881 | 9.051 | 8.854 | 9.033 | 9,515,834 | +0.13(+1.51%) |
Aug 04, 2023 | 8.818 | 9.024 | 8.773 | 8.899 | 7,329,073 | +0.07(+0.81%) |
Aug 03, 2023 | 8.764 | 8.827 | 8.505 | 8.827 | 7,574,079 | +0.01(+0.10%) |
Aug 02, 2023 | 8.755 | 8.885 | 8.675 | 8.818 | 8,348,319 | -0.05(-0.60%) |
Aug 01, 2023 | 8.943 | 9.010 | 8.720 | 8.872 | 8,485,640 | -0.15(-1.68%) |
Jul 31, 2023 | 9.015 | 9.131 | 8.854 | 9.024 | 8,165,041 | +0.04(+0.40%) |
Jul 28, 2023 | 9.292 | 9.346 | 8.952 | 8.988 | 9,638,317 | -0.17(-1.86%) |
Jul 27, 2023 | 9.569 | 9.604 | 9.131 | 9.158 | 8,787,283 | -0.34(-3.58%) |
Jul 26, 2023 | 9.310 | 9.507 | 9.301 | 9.498 | 7,714,358 | +0.20(+2.12%) |
Jul 25, 2023 | 9.346 | 9.399 | 9.198 | 9.301 | 10,241,577 | -0.05(-0.57%) |
Jul 24, 2023 | 9.256 | 9.435 | 9.203 | 9.355 | 10,145,616 | +0.11(+1.16%) |
Jul 21, 2023 | 9.212 | 9.310 | 9.064 | 9.247 | 8,157,123 | +0.06(+0.68%) |
Jul 20, 2023 | 9.256 | 9.323 | 9.176 | 9.185 | 12,234,499 | -0.14(-1.53%) |
Jul 19, 2023 | 8.988 | 9.328 | 8.988 | 9.328 | 10,553,398 | +0.43(+4.82%) |
Jul 18, 2023 | 8.863 | 8.957 | 8.800 | 8.899 | 9,387,297 | +0.09(+1.02%) |
Jul 17, 2023 | 8.791 | 8.888 | 8.711 | 8.809 | 6,917,643 | +0.01(+0.10%) |
Jul 14, 2023 | 8.836 | 8.863 | 8.666 | 8.800 | 8,907,979 | -0.05(-0.61%) |
Jul 13, 2023 | 8.845 | 8.925 | 8.773 | 8.854 | 9,005,769 | +0.09(+1.02%) |
Jul 12, 2023 | 8.818 | 8.881 | 8.738 | 8.764 | 8,632,163 | +0.10(+1.14%) |
Jul 11, 2023 | 8.496 | 8.702 | 8.407 | 8.666 | 8,767,250 | +0.29(+3.42%) |
Jul 10, 2023 | 8.228 | 8.416 | 8.138 | 8.380 | 7,907,489 | +0.10(+1.19%) |
Jul 07, 2023 | 8.183 | 8.398 | 8.129 | 8.281 | 11,965,596 | +0.09(+1.09%) |
Jul 06, 2023 | 8.353 | 8.416 | 8.040 | 8.192 | 13,178,061 | -0.31(-3.68%) |
Jul 05, 2023 | 8.469 | 8.711 | 8.335 | 8.505 | 8,071,309 | -0.03(-0.31%) |
Jul 03, 2023 | 8.237 | 8.541 | 8.228 | 8.532 | 7,375,674 | +0.25(+3.02%) |
Jun 30, 2023 | 8.326 | 8.420 | 8.201 | 8.281 | 9,534,771 | +0.01(+0.11%) |
Jun 29, 2023 | 8.174 | 8.317 | 8.147 | 8.273 | 6,417,644 | +0.05(+0.65%) |
Jun 28, 2023 | 8.228 | 8.228 | 8.098 | 8.219 | 8,028,974 | -0.04(-0.43%) |
Jun 27, 2023 | 8.013 | 8.335 | 7.951 | 8.255 | 9,786,173 | +0.23(+2.90%) |
Jun 26, 2023 | 7.781 | 8.049 | 7.736 | 8.022 | 7,617,014 | +0.26(+3.34%) |
Jun 23, 2023 | 7.825 | 7.870 | 7.745 | 7.763 | 11,077,420 | -0.11(-1.36%) |
Jun 22, 2023 | 7.986 | 8.004 | 7.718 | 7.870 | 10,628,499 | -0.12(-1.46%) |
Jun 21, 2023 | 8.058 | 8.085 | 7.960 | 7.986 | 8,787,814 | -0.16(-1.98%) |
Jun 20, 2023 | 8.183 | 8.188 | 8.040 | 8.147 | 8,809,898 | -0.06(-0.76%) |
Jun 16, 2023 | 8.103 | 8.255 | 8.071 | 8.210 | 14,819,780 | +0.05(+0.66%) |
Jun 15, 2023 | 8.049 | 8.165 | 7.892 | 8.156 | 11,372,524 | +0.04(+0.44%) |
Jun 14, 2023 | 8.120 | 8.299 | 7.888 | 8.120 | 19,454,064 | +0.06(+0.78%) |
Jun 13, 2023 | 8.006 | 8.158 | 7.963 | 8.058 | 25,721,482 | +0.08(+0.98%) |
Jun 12, 2023 | 7.997 | 8.092 | 7.876 | 7.980 | 17,074,376 | +0.02(+0.22%) |
Jun 09, 2023 | 8.101 | 8.145 | 7.932 | 7.963 | 12,468,622 | -0.14(-1.71%) |
Jun 08, 2023 | 8.058 | 8.119 | 7.834 | 8.101 | 12,670,740 | +0.04(+0.54%) |
Jun 07, 2023 | 7.919 | 8.084 | 7.798 | 8.058 | 24,721,472 | +0.28(+3.56%) |
Jun 06, 2023 | 7.382 | 7.824 | 7.326 | 7.781 | 18,451,390 | +0.41(+5.52%) |
Jun 05, 2023 | 7.148 | 7.421 | 7.131 | 7.373 | 14,472,116 | +0.23(+3.15%) |
Jun 02, 2023 | 7.226 | 7.386 | 7.131 | 7.148 | 14,326,645 | +0.07(+0.98%) |
Jun 01, 2023 | 7.139 | 7.200 | 6.882 | 7.079 | 12,152,252 | -0.07(-0.97%) |
May 31, 2023 | 6.949 | 7.209 | 6.932 | 7.148 | 56,810,548 | +0.09(+1.23%) |
May 30, 2023 | 6.923 | 7.087 | 6.802 | 7.061 | 11,694,291 | +0.20(+2.90%) |
May 26, 2023 | 6.672 | 6.880 | 6.594 | 6.862 | 12,818,265 | +0.20(+2.99%) |
May 25, 2023 | 6.784 | 6.880 | 6.546 | 6.663 | 14,535,871 | -0.16(-2.41%) |
May 24, 2023 | 7.035 | 7.200 | 6.732 | 6.828 | 15,320,163 | -0.02(-0.25%) |
May 23, 2023 | 6.828 | 7.074 | 6.819 | 6.845 | 16,610,662 | +0.07(+1.02%) |
May 22, 2023 | 6.706 | 6.810 | 6.620 | 6.776 | 8,508,994 | +0.12(+1.82%) |
May 19, 2023 | 6.819 | 6.836 | 6.503 | 6.654 | 15,685,880 | -0.09(-1.29%) |
May 18, 2023 | 6.576 | 6.750 | 6.516 | 6.741 | 14,752,656 | +0.14(+2.10%) |
May 17, 2023 | 6.282 | 6.611 | 6.273 | 6.602 | 11,655,339 | +0.31(+4.96%) |
May 16, 2023 | 6.342 | 6.412 | 6.238 | 6.290 | 17,830,760 | -0.11(-1.76%) |
May 15, 2023 | 6.654 | 6.663 | 6.351 | 6.403 | 21,260,878 | -0.22(-3.27%) |
May 12, 2023 | 7.278 | 7.282 | 6.481 | 6.620 | 47,843,384 | -0.67(-9.16%) |
May 11, 2023 | 7.200 | 7.346 | 7.174 | 7.287 | 10,701,554 | -0.02(-0.24%) |
May 10, 2023 | 7.378 | 7.408 | 7.209 | 7.304 | 7,957,717 | +0.03(+0.48%) |
May 09, 2023 | 7.365 | 7.365 | 7.165 | 7.269 | 12,868,088 | -0.16(-2.10%) |
May 08, 2023 | 7.451 | 7.486 | 7.360 | 7.425 | 9,097,444 | -0.03(-0.46%) |
May 05, 2023 | 7.434 | 7.538 | 7.255 | 7.460 | 11,507,228 | +0.17(+2.38%) |
May 04, 2023 | 7.070 | 7.347 | 6.958 | 7.287 | 17,642,210 | +0.10(+1.45%) |
May 03, 2023 | 7.226 | 7.369 | 7.105 | 7.183 | 16,504,192 | -0.03(-0.36%) |
May 02, 2023 | 7.391 | 7.425 | 7.044 | 7.209 | 11,930,657 | -0.23(-3.14%) |
May 01, 2023 | 7.590 | 7.633 | 7.373 | 7.443 | 10,921,902 | -0.16(-2.05%) |
Apr 28, 2023 | 7.443 | 7.763 | 7.313 | 7.599 | 18,096,152 | +0.21(+2.81%) |
Apr 27, 2023 | 6.975 | 7.547 | 6.888 | 7.391 | 20,076,696 | +0.52(+7.57%) |
Apr 26, 2023 | 6.992 | 7.053 | 6.845 | 6.871 | 12,056,276 | -0.10(-1.37%) |
Apr 25, 2023 | 7.010 | 7.010 | 6.862 | 6.966 | 17,202,606 | -0.10(-1.47%) |
Apr 24, 2023 | 7.200 | 7.209 | 6.966 | 7.070 | 16,525,714 | -0.13(-1.80%) |
Apr 21, 2023 | 7.105 | 7.226 | 7.053 | 7.200 | 8,370,030 | +0.07(+0.97%) |
Apr 20, 2023 | 7.191 | 7.278 | 7.074 | 7.131 | 11,163,060 | -0.22(-2.95%) |
Apr 19, 2023 | 7.157 | 7.382 | 7.113 | 7.347 | 8,877,103 | +0.10(+1.31%) |
Apr 18, 2023 | 7.365 | 7.365 | 7.174 | 7.252 | 10,079,071 | -0.14(-1.88%) |
Apr 17, 2023 | 7.200 | 7.417 | 7.170 | 7.391 | 9,430,077 | +0.22(+3.02%) |
Apr 14, 2023 | 7.425 | 7.508 | 7.087 | 7.174 | 14,394,178 | -0.21(-2.82%) |
Apr 13, 2023 | 7.521 | 7.561 | 7.278 | 7.382 | 12,708,322 | -0.07(-0.93%) |
Apr 12, 2023 | 7.703 | 7.815 | 7.434 | 7.451 | 15,466,582 | -0.12(-1.60%) |
Apr 11, 2023 | 7.339 | 7.729 | 7.304 | 7.573 | 22,830,458 | +0.32(+4.42%) |
Apr 10, 2023 | 7.018 | 7.261 | 6.953 | 7.252 | 12,652,294 | +0.23(+3.33%) |
Apr 06, 2023 | 7.053 | 7.105 | 6.949 | 7.018 | 8,139,767 | -0.01(-0.12%) |
Apr 05, 2023 | 6.984 | 7.074 | 6.932 | 7.027 | 9,787,208 | -0.01(-0.12%) |
Apr 04, 2023 | 7.148 | 7.191 | 6.914 | 7.035 | 13,179,905 | -0.03(-0.49%) |