Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.780 | 3.920 | 3.440 | 3.780 | 564,540 | -0.12(-3.08%) |
Mar 27, 2024 | 4.000 | 4.050 | 3.590 | 3.900 | 656,130 | +0.07(+1.83%) |
Mar 26, 2024 | 3.200 | 4.070 | 3.200 | 3.830 | 1,530,652 | +0.69(+21.97%) |
Mar 25, 2024 | 2.940 | 3.190 | 2.865 | 3.140 | 229,952 | +0.25(+8.65%) |
Mar 22, 2024 | 2.760 | 2.900 | 2.670 | 2.890 | 218,098 | +0.13(+4.71%) |
Mar 21, 2024 | 2.900 | 2.950 | 2.690 | 2.760 | 384,225 | -0.04(-1.43%) |
Mar 20, 2024 | 2.910 | 2.910 | 2.680 | 2.800 | 425,529 | -0.04(-1.41%) |
Mar 19, 2024 | 3.110 | 3.214 | 2.780 | 2.840 | 430,315 | -0.24(-7.79%) |
Mar 18, 2024 | 3.280 | 3.350 | 3.020 | 3.080 | 222,831 | -0.07(-2.22%) |
Mar 15, 2024 | 2.830 | 3.160 | 2.800 | 3.150 | 310,549 | +0.26(+9.00%) |
Mar 14, 2024 | 3.120 | 3.120 | 2.810 | 2.890 | 362,032 | -0.25(-7.96%) |
Mar 13, 2024 | 3.090 | 3.230 | 3.020 | 3.140 | 193,514 | +0.03(+0.96%) |
Mar 12, 2024 | 3.400 | 3.400 | 3.060 | 3.110 | 369,473 | -0.21(-6.33%) |
Mar 11, 2024 | 3.470 | 3.470 | 3.310 | 3.320 | 286,423 | -0.18(-5.14%) |
Mar 08, 2024 | 3.810 | 3.810 | 3.320 | 3.500 | 346,861 | -0.26(-6.91%) |
Mar 07, 2024 | 3.780 | 3.827 | 3.710 | 3.760 | 127,661 | -0.06(-1.57%) |
Mar 06, 2024 | 3.810 | 3.850 | 3.746 | 3.820 | 104,403 | +0.03(+0.79%) |
Mar 05, 2024 | 3.800 | 3.860 | 3.720 | 3.790 | 124,848 | -0.01(-0.26%) |
Mar 04, 2024 | 3.810 | 3.810 | 3.700 | 3.800 | 133,434 | +0.00(+0.00%) |
Mar 01, 2024 | 3.760 | 3.855 | 3.750 | 3.800 | 135,796 | -0.01(-0.26%) |
Feb 29, 2024 | 3.870 | 3.910 | 3.750 | 3.810 | 164,513 | -0.06(-1.55%) |
Feb 28, 2024 | 3.990 | 4.090 | 3.795 | 3.870 | 289,659 | -0.14(-3.49%) |
Feb 27, 2024 | 4.330 | 4.330 | 3.970 | 4.010 | 516,402 | -0.34(-7.82%) |
Feb 26, 2024 | 4.370 | 4.450 | 4.220 | 4.350 | 152,235 | -0.02(-0.46%) |
Feb 23, 2024 | 4.340 | 4.370 | 4.245 | 4.370 | 105,564 | +0.04(+0.92%) |
Feb 22, 2024 | 4.230 | 4.330 | 4.190 | 4.330 | 114,574 | +0.08(+1.88%) |
Feb 21, 2024 | 4.380 | 4.430 | 4.165 | 4.250 | 112,960 | -0.14(-3.19%) |
Feb 20, 2024 | 4.340 | 4.500 | 4.300 | 4.390 | 202,471 | +0.09(+2.09%) |
Feb 16, 2024 | 4.310 | 4.350 | 4.199 | 4.300 | 170,899 | +0.01(+0.23%) |
Feb 15, 2024 | 4.550 | 4.590 | 4.050 | 4.290 | 471,207 | -0.17(-3.81%) |
Feb 14, 2024 | 4.640 | 4.720 | 4.320 | 4.460 | 391,402 | -0.24(-5.11%) |
Feb 13, 2024 | 4.440 | 4.830 | 4.360 | 4.700 | 636,134 | +0.32(+7.31%) |
Feb 12, 2024 | 4.400 | 4.430 | 4.240 | 4.380 | 218,399 | -0.02(-0.45%) |
Feb 09, 2024 | 4.350 | 4.480 | 4.250 | 4.400 | 192,014 | +0.07(+1.62%) |
Feb 08, 2024 | 4.120 | 4.340 | 4.071 | 4.330 | 219,715 | +0.15(+3.59%) |
Feb 07, 2024 | 4.000 | 4.370 | 3.960 | 4.180 | 451,892 | +0.22(+5.56%) |
Feb 06, 2024 | 3.790 | 4.000 | 3.760 | 3.960 | 210,163 | +0.16(+4.21%) |
Feb 05, 2024 | 3.870 | 3.905 | 3.695 | 3.800 | 273,270 | -0.01(-0.26%) |
Feb 02, 2024 | 3.830 | 3.860 | 3.630 | 3.810 | 1,396,321 | +0.00(+0.00%) |
Feb 01, 2024 | 3.860 | 3.910 | 3.720 | 3.810 | 445,183 | -0.07(-1.80%) |
Jan 31, 2024 | 4.020 | 4.120 | 3.820 | 3.880 | 206,074 | -0.14(-3.48%) |
Jan 30, 2024 | 4.100 | 4.120 | 3.960 | 4.020 | 486,688 | -0.11(-2.66%) |
Jan 29, 2024 | 3.870 | 4.140 | 3.850 | 4.130 | 256,745 | +0.26(+6.72%) |
Jan 26, 2024 | 3.900 | 3.930 | 3.810 | 3.870 | 189,937 | -0.02(-0.51%) |
Jan 25, 2024 | 3.940 | 3.940 | 3.760 | 3.890 | 287,122 | +0.00(+0.00%) |
Jan 24, 2024 | 4.030 | 4.118 | 3.830 | 3.890 | 313,522 | -0.17(-4.19%) |
Jan 23, 2024 | 3.950 | 4.090 | 3.890 | 4.060 | 361,935 | +0.16(+4.10%) |
Jan 22, 2024 | 4.100 | 4.150 | 3.890 | 3.900 | 264,100 | -0.21(-5.11%) |
Jan 19, 2024 | 4.100 | 4.147 | 3.930 | 4.110 | 235,397 | +0.04(+0.98%) |
Jan 18, 2024 | 3.950 | 4.070 | 3.850 | 4.070 | 319,468 | +0.15(+3.83%) |
Jan 17, 2024 | 3.890 | 4.020 | 3.870 | 3.920 | 247,368 | -0.07(-1.75%) |
Jan 16, 2024 | 4.170 | 4.240 | 3.960 | 3.990 | 244,736 | -0.18(-4.32%) |
Jan 12, 2024 | 4.030 | 4.190 | 4.030 | 4.170 | 246,573 | +0.14(+3.47%) |
Jan 11, 2024 | 4.140 | 4.168 | 4.000 | 4.030 | 200,913 | -0.10(-2.54%) |
Jan 10, 2024 | 4.300 | 4.444 | 4.056 | 4.135 | 421,067 | -0.16(-3.73%) |
Jan 09, 2024 | 5.070 | 5.140 | 4.260 | 4.295 | 917,947 | -0.84(-16.44%) |
Jan 08, 2024 | 5.180 | 5.210 | 4.800 | 5.140 | 491,738 | -0.05(-0.96%) |
Jan 05, 2024 | 5.490 | 5.580 | 5.170 | 5.190 | 323,196 | -0.32(-5.89%) |
Jan 04, 2024 | 5.220 | 5.670 | 5.210 | 5.515 | 547,220 | +0.26(+4.95%) |
Jan 03, 2024 | 5.380 | 5.380 | 5.180 | 5.255 | 233,562 | -0.05(-1.04%) |
Jan 02, 2024 | 5.010 | 5.340 | 5.000 | 5.310 | 324,430 | +0.16(+3.11%) |
Dec 29, 2023 | 5.060 | 5.230 | 5.030 | 5.150 | 395,322 | +0.14(+2.79%) |
Dec 28, 2023 | 5.190 | 5.440 | 4.960 | 5.010 | 594,244 | -0.13(-2.53%) |
Dec 27, 2023 | 5.160 | 5.300 | 4.860 | 5.140 | 1,052,006 | +0.04(+0.78%) |
Dec 26, 2023 | 4.710 | 5.400 | 4.700 | 5.100 | 1,692,880 | +0.46(+9.91%) |
Dec 22, 2023 | 4.300 | 4.720 | 4.190 | 4.640 | 3,521,359 | +0.79(+20.52%) |
Dec 21, 2023 | 3.790 | 3.980 | 3.720 | 3.850 | 493,813 | +0.18(+4.90%) |
Dec 20, 2023 | 3.680 | 3.895 | 3.610 | 3.670 | 392,342 | +0.05(+1.38%) |
Dec 19, 2023 | 3.630 | 3.770 | 3.600 | 3.620 | 339,020 | +0.06(+1.69%) |
Dec 18, 2023 | 3.800 | 3.840 | 3.560 | 3.560 | 357,018 | -0.22(-5.82%) |
Dec 15, 2023 | 3.860 | 3.890 | 3.690 | 3.780 | 243,718 | -0.02(-0.53%) |
Dec 14, 2023 | 4.030 | 4.030 | 3.760 | 3.800 | 390,826 | -0.14(-3.55%) |
Dec 13, 2023 | 4.060 | 4.140 | 3.890 | 3.940 | 413,262 | -0.07(-1.75%) |
Dec 12, 2023 | 3.900 | 4.050 | 3.780 | 4.010 | 428,031 | +0.18(+4.70%) |
Dec 11, 2023 | 4.100 | 4.100 | 3.720 | 3.830 | 401,716 | -0.18(-4.49%) |
Dec 08, 2023 | 4.000 | 4.090 | 3.870 | 4.010 | 387,583 | -0.08(-1.96%) |
Dec 07, 2023 | 3.960 | 4.150 | 3.817 | 4.090 | 1,303,565 | +0.41(+11.14%) |
Dec 06, 2023 | 3.900 | 3.930 | 3.680 | 3.680 | 518,252 | -0.15(-3.92%) |
Dec 05, 2023 | 3.820 | 3.950 | 3.770 | 3.830 | 233,721 | -0.03(-0.78%) |
Dec 04, 2023 | 3.900 | 4.150 | 3.800 | 3.860 | 383,888 | +0.02(+0.65%) |
Dec 01, 2023 | 3.990 | 3.990 | 3.780 | 3.835 | 229,690 | +0.00(+0.13%) |
Nov 30, 2023 | 4.000 | 4.010 | 3.760 | 3.830 | 369,789 | -0.13(-3.28%) |
Nov 29, 2023 | 4.040 | 4.090 | 3.900 | 3.960 | 275,080 | +0.04(+1.02%) |
Nov 28, 2023 | 4.100 | 4.140 | 3.880 | 3.920 | 399,164 | -0.17(-4.27%) |
Nov 27, 2023 | 4.550 | 4.600 | 4.010 | 4.095 | 667,805 | -0.46(-10.20%) |
Nov 24, 2023 | 4.530 | 4.610 | 4.495 | 4.560 | 84,522 | +0.03(+0.66%) |
Nov 22, 2023 | 4.440 | 4.640 | 4.410 | 4.530 | 409,646 | +0.07(+1.57%) |
Nov 21, 2023 | 4.090 | 4.650 | 4.070 | 4.460 | 471,625 | +0.25(+5.94%) |
Nov 20, 2023 | 4.010 | 4.290 | 3.865 | 4.210 | 618,982 | +0.20(+4.99%) |
Nov 17, 2023 | 4.600 | 4.650 | 3.895 | 4.010 | 1,298,594 | -0.57(-12.35%) |
Nov 16, 2023 | 4.800 | 4.810 | 4.510 | 4.575 | 1,522,000 | -0.42(-8.50%) |
Nov 15, 2023 | 5.500 | 6.030 | 4.900 | 5.000 | 761,609 | -0.49(-8.84%) |
Nov 14, 2023 | 6.220 | 6.220 | 5.390 | 5.485 | 652,372 | -0.55(-9.19%) |
Nov 13, 2023 | 5.650 | 6.300 | 5.480 | 6.040 | 444,196 | +0.29(+5.04%) |
Nov 10, 2023 | 5.440 | 5.770 | 5.360 | 5.750 | 377,361 | +0.21(+3.79%) |
Nov 09, 2023 | 5.420 | 5.610 | 5.130 | 5.540 | 424,024 | +0.14(+2.59%) |
Nov 08, 2023 | 5.620 | 5.740 | 5.340 | 5.400 | 452,934 | -0.10(-1.82%) |
Nov 07, 2023 | 5.330 | 5.748 | 5.100 | 5.500 | 425,134 | +0.21(+3.87%) |
Nov 06, 2023 | 4.850 | 5.631 | 4.720 | 5.295 | 751,969 | +0.43(+8.95%) |
Nov 03, 2023 | 4.900 | 5.567 | 4.730 | 4.860 | 994,541 | -0.06(-1.22%) |
Nov 02, 2023 | 4.250 | 5.340 | 4.250 | 4.920 | 1,549,431 | +0.62(+14.55%) |
Nov 01, 2023 | 4.640 | 4.900 | 4.200 | 4.295 | 1,320,252 | -0.40(-8.42%) |
Oct 31, 2023 | 5.620 | 6.060 | 4.520 | 4.690 | 5,928,783 | -0.80(-14.57%) |
Oct 30, 2023 | 5.010 | 6.800 | 3.540 | 5.490 | 43,173,464 | +1.74(+46.40%) |
Oct 27, 2023 | 3.820 | 3.932 | 3.680 | 3.750 | 190,162 | -0.04(-1.06%) |
Oct 26, 2023 | 3.760 | 3.930 | 3.560 | 3.790 | 266,439 | +0.03(+0.80%) |
Oct 25, 2023 | 3.800 | 3.980 | 3.680 | 3.760 | 184,528 | -0.10(-2.59%) |
Oct 24, 2023 | 3.710 | 3.870 | 3.665 | 3.860 | 179,223 | +0.04(+1.05%) |
Oct 23, 2023 | 4.400 | 4.400 | 3.700 | 3.820 | 565,701 | -0.65(-14.54%) |
Oct 20, 2023 | 3.750 | 4.550 | 3.720 | 4.470 | 674,191 | +0.76(+20.49%) |
Oct 19, 2023 | 4.000 | 4.150 | 3.560 | 3.710 | 361,258 | -0.32(-7.94%) |
Oct 18, 2023 | 4.190 | 4.290 | 3.940 | 4.030 | 239,501 | -0.14(-3.36%) |
Oct 17, 2023 | 4.500 | 4.640 | 4.080 | 4.170 | 230,780 | -0.34(-7.54%) |
Oct 16, 2023 | 4.520 | 4.750 | 4.400 | 4.510 | 227,513 | +0.00(+0.00%) |
Oct 13, 2023 | 4.850 | 4.938 | 4.350 | 4.510 | 345,141 | -0.37(-7.58%) |
Oct 12, 2023 | 5.140 | 5.220 | 4.790 | 4.880 | 207,677 | -0.18(-3.56%) |
Oct 11, 2023 | 4.990 | 5.150 | 4.950 | 5.060 | 93,985 | +0.00(+0.10%) |
Oct 10, 2023 | 4.990 | 5.220 | 4.880 | 5.055 | 155,439 | +0.17(+3.48%) |
Oct 09, 2023 | 5.150 | 5.240 | 4.800 | 4.885 | 141,263 | -0.24(-4.59%) |
Oct 06, 2023 | 5.190 | 5.330 | 4.910 | 5.120 | 252,823 | -0.06(-1.16%) |
Oct 05, 2023 | 5.790 | 6.000 | 5.050 | 5.180 | 283,500 | -0.30(-5.47%) |
Oct 04, 2023 | 5.120 | 5.720 | 5.120 | 5.480 | 340,023 | +0.44(+8.73%) |
Oct 03, 2023 | 4.650 | 5.090 | 4.600 | 5.040 | 172,112 | +0.30(+6.33%) |
Oct 02, 2023 | 4.780 | 5.150 | 4.610 | 4.740 | 145,151 | -0.14(-2.87%) |
Sep 29, 2023 | 5.150 | 5.277 | 4.770 | 4.880 | 104,585 | -0.17(-3.37%) |
Sep 28, 2023 | 4.890 | 5.250 | 4.840 | 5.050 | 77,102 | +0.22(+4.55%) |
Sep 27, 2023 | 4.690 | 5.020 | 4.630 | 4.830 | 129,214 | +0.13(+2.77%) |
Sep 26, 2023 | 4.810 | 4.940 | 4.670 | 4.700 | 95,763 | -0.11(-2.29%) |
Sep 25, 2023 | 4.900 | 4.920 | 4.800 | 4.810 | 107,155 | -0.09(-1.84%) |
Sep 22, 2023 | 5.360 | 5.360 | 4.610 | 4.900 | 117,005 | -0.23(-4.48%) |
Sep 21, 2023 | 4.900 | 5.190 | 4.760 | 5.130 | 85,580 | +0.12(+2.40%) |
Sep 20, 2023 | 5.500 | 5.500 | 4.980 | 5.010 | 118,080 | -0.22(-4.21%) |
Sep 19, 2023 | 5.500 | 5.500 | 5.120 | 5.230 | 112,202 | -0.17(-3.15%) |
Sep 18, 2023 | 5.450 | 5.750 | 5.270 | 5.400 | 196,703 | -0.05(-0.92%) |
Sep 15, 2023 | 5.790 | 5.860 | 5.350 | 5.450 | 158,239 | -0.45(-7.63%) |
Sep 14, 2023 | 5.270 | 6.000 | 5.270 | 5.900 | 198,845 | +0.58(+10.90%) |
Sep 13, 2023 | 5.390 | 5.880 | 4.950 | 5.320 | 396,224 | -0.07(-1.30%) |
Sep 12, 2023 | 5.020 | 5.460 | 5.000 | 5.390 | 229,532 | +0.41(+8.23%) |
Sep 11, 2023 | 4.540 | 5.080 | 4.540 | 4.980 | 179,930 | +0.44(+9.69%) |
Sep 08, 2023 | 4.040 | 4.650 | 4.040 | 4.540 | 170,465 | +0.47(+11.55%) |
Sep 07, 2023 | 3.950 | 4.130 | 3.910 | 4.070 | 71,044 | +0.10(+2.52%) |
Sep 06, 2023 | 3.940 | 4.060 | 3.930 | 3.970 | 44,604 | -0.05(-1.24%) |
Sep 05, 2023 | 4.150 | 4.270 | 3.960 | 4.020 | 57,799 | -0.16(-3.83%) |
Sep 01, 2023 | 3.950 | 4.250 | 3.900 | 4.180 | 81,036 | +0.27(+6.91%) |
Aug 31, 2023 | 4.030 | 4.120 | 3.840 | 3.910 | 69,271 | -0.08(-2.01%) |
Aug 30, 2023 | 3.980 | 4.035 | 3.600 | 3.990 | 266,838 | +0.03(+0.76%) |
Aug 29, 2023 | 4.100 | 4.250 | 3.950 | 3.960 | 219,836 | -0.08(-1.98%) |
Aug 28, 2023 | 4.900 | 4.949 | 3.990 | 4.040 | 339,316 | -0.92(-18.55%) |
Aug 25, 2023 | 4.990 | 5.040 | 4.810 | 4.960 | 52,762 | -0.01(-0.30%) |
Aug 24, 2023 | 4.920 | 5.040 | 4.850 | 4.975 | 59,770 | -0.08(-1.49%) |
Aug 23, 2023 | 4.550 | 5.350 | 4.550 | 5.050 | 415,051 | +0.57(+12.72%) |
Aug 22, 2023 | 4.180 | 4.580 | 4.080 | 4.480 | 107,013 | +0.34(+8.21%) |
Aug 21, 2023 | 4.060 | 4.200 | 4.050 | 4.140 | 72,938 | +0.01(+0.24%) |
Aug 18, 2023 | 4.000 | 4.330 | 3.910 | 4.130 | 211,133 | +0.11(+2.74%) |
Aug 17, 2023 | 4.230 | 4.230 | 3.950 | 4.020 | 175,113 | +0.02(+0.50%) |
Aug 16, 2023 | 4.210 | 4.306 | 4.000 | 4.000 | 92,308 | -0.27(-6.32%) |
Aug 15, 2023 | 4.160 | 4.450 | 4.050 | 4.270 | 81,314 | +0.10(+2.40%) |
Aug 14, 2023 | 4.090 | 4.200 | 3.920 | 4.170 | 71,002 | +0.04(+0.97%) |
Aug 11, 2023 | 4.300 | 4.450 | 4.080 | 4.130 | 84,363 | -0.19(-4.40%) |
Aug 10, 2023 | 4.050 | 4.535 | 3.980 | 4.320 | 223,657 | +0.28(+6.93%) |
Aug 09, 2023 | 4.000 | 4.090 | 3.950 | 4.040 | 43,180 | +0.03(+0.75%) |
Aug 08, 2023 | 4.070 | 4.100 | 3.895 | 4.010 | 109,245 | -0.09(-2.20%) |
Aug 07, 2023 | 4.180 | 4.248 | 3.950 | 4.100 | 141,599 | +0.07(+1.74%) |
Aug 04, 2023 | 4.310 | 4.310 | 3.950 | 4.030 | 338,076 | -0.26(-6.17%) |
Aug 03, 2023 | 4.420 | 4.550 | 4.232 | 4.295 | 108,871 | -0.21(-4.77%) |
Aug 02, 2023 | 4.800 | 4.800 | 4.450 | 4.510 | 47,962 | -0.28(-5.85%) |
Aug 01, 2023 | 4.750 | 4.820 | 4.620 | 4.790 | 85,633 | +0.05(+1.05%) |
Jul 31, 2023 | 4.580 | 4.770 | 4.490 | 4.740 | 58,708 | +0.14(+3.04%) |
Jul 28, 2023 | 4.250 | 4.660 | 4.207 | 4.600 | 196,522 | +0.42(+10.05%) |
Jul 27, 2023 | 4.150 | 4.290 | 4.000 | 4.180 | 150,951 | +0.19(+4.76%) |
Jul 26, 2023 | 4.180 | 4.470 | 3.920 | 3.990 | 186,182 | -0.21(-5.00%) |
Jul 25, 2023 | 4.690 | 4.960 | 4.100 | 4.200 | 347,483 | -0.49(-10.45%) |
Jul 24, 2023 | 4.970 | 5.050 | 4.640 | 4.690 | 125,677 | -0.28(-5.63%) |
Jul 21, 2023 | 4.890 | 5.010 | 4.820 | 4.970 | 34,693 | +0.10(+2.05%) |
Jul 20, 2023 | 4.720 | 4.990 | 4.630 | 4.870 | 74,989 | +0.22(+4.73%) |
Jul 19, 2023 | 4.640 | 4.910 | 4.610 | 4.650 | 102,555 | +0.00(+0.00%) |
Jul 18, 2023 | 4.940 | 4.940 | 4.550 | 4.650 | 289,159 | -0.27(-5.49%) |
Jul 17, 2023 | 5.100 | 5.135 | 4.860 | 4.920 | 164,775 | -0.17(-3.34%) |
Jul 14, 2023 | 5.010 | 5.270 | 5.010 | 5.090 | 131,019 | +0.09(+1.80%) |
Jul 13, 2023 | 4.880 | 5.040 | 4.850 | 5.000 | 138,833 | +0.10(+2.04%) |
Jul 12, 2023 | 5.090 | 5.090 | 4.780 | 4.900 | 207,823 | -0.25(-4.85%) |
Jul 11, 2023 | 4.950 | 5.200 | 4.700 | 5.150 | 689,027 | +0.35(+7.29%) |
Jul 10, 2023 | 5.310 | 5.500 | 4.770 | 4.800 | 346,140 | -0.51(-9.60%) |
Jul 07, 2023 | 5.380 | 5.700 | 4.990 | 5.310 | 283,430 | -0.10(-1.85%) |
Jul 06, 2023 | 5.540 | 5.560 | 5.160 | 5.410 | 265,595 | -0.29(-5.09%) |
Jul 05, 2023 | 5.900 | 5.900 | 5.450 | 5.700 | 227,962 | -0.05(-0.87%) |
Jul 03, 2023 | 5.920 | 5.920 | 5.600 | 5.750 | 54,585 | -0.11(-1.88%) |
Jun 30, 2023 | 5.850 | 5.966 | 5.700 | 5.860 | 95,357 | +0.11(+1.91%) |
Jun 29, 2023 | 5.790 | 6.000 | 5.460 | 5.750 | 147,759 | -0.02(-0.35%) |
Jun 28, 2023 | 5.610 | 5.935 | 5.450 | 5.770 | 142,261 | +0.17(+3.04%) |
Jun 27, 2023 | 5.800 | 5.800 | 5.440 | 5.600 | 192,809 | -0.16(-2.78%) |
Jun 26, 2023 | 5.860 | 6.000 | 5.600 | 5.760 | 225,356 | -0.07(-1.20%) |
Jun 23, 2023 | 5.790 | 6.460 | 5.690 | 5.830 | 517,306 | +0.08(+1.39%) |
Jun 22, 2023 | 5.600 | 5.870 | 5.450 | 5.750 | 139,096 | +0.21(+3.79%) |
Jun 21, 2023 | 5.990 | 6.026 | 5.300 | 5.540 | 601,730 | -0.55(-9.03%) |
Jun 20, 2023 | 5.980 | 6.480 | 5.910 | 6.090 | 170,724 | +0.11(+1.84%) |
Jun 16, 2023 | 6.180 | 6.385 | 5.980 | 5.980 | 175,903 | -0.24(-3.86%) |
Jun 15, 2023 | 6.200 | 6.367 | 5.910 | 6.220 | 174,112 | +0.02(+0.40%) |
Jun 14, 2023 | 6.390 | 6.477 | 6.130 | 6.195 | 83,383 | -0.29(-4.55%) |
Jun 13, 2023 | 6.370 | 6.680 | 6.250 | 6.490 | 106,698 | +0.18(+2.85%) |
Jun 12, 2023 | 6.860 | 6.860 | 6.270 | 6.310 | 192,019 | -0.54(-7.88%) |
Jun 09, 2023 | 7.150 | 7.210 | 6.620 | 6.850 | 213,693 | -0.30(-4.20%) |
Jun 08, 2023 | 7.230 | 8.000 | 7.020 | 7.150 | 488,460 | -0.01(-0.14%) |
Jun 07, 2023 | 6.900 | 7.330 | 6.850 | 7.160 | 151,709 | +0.23(+3.32%) |
Jun 06, 2023 | 6.600 | 7.290 | 6.600 | 6.930 | 237,959 | +0.31(+4.68%) |
Jun 05, 2023 | 6.580 | 6.800 | 6.360 | 6.620 | 97,020 | -0.16(-2.36%) |
Jun 02, 2023 | 6.440 | 6.920 | 6.310 | 6.780 | 181,975 | +0.33(+5.12%) |
Jun 01, 2023 | 6.150 | 6.680 | 6.070 | 6.450 | 136,797 | +0.34(+5.56%) |
May 31, 2023 | 5.440 | 6.220 | 5.440 | 6.110 | 168,131 | +0.64(+11.70%) |
May 30, 2023 | 5.300 | 5.640 | 4.920 | 5.470 | 273,963 | +0.19(+3.60%) |
May 26, 2023 | 5.550 | 5.730 | 5.250 | 5.280 | 218,727 | -0.31(-5.55%) |
May 25, 2023 | 6.500 | 6.690 | 5.210 | 5.590 | 636,298 | -0.82(-12.79%) |
May 24, 2023 | 6.410 | 6.800 | 6.250 | 6.410 | 206,639 | -0.12(-1.84%) |
May 23, 2023 | 6.920 | 7.300 | 6.370 | 6.530 | 264,007 | -0.49(-6.98%) |
May 22, 2023 | 7.360 | 7.465 | 6.620 | 7.020 | 278,980 | -0.28(-3.84%) |
May 19, 2023 | 7.580 | 7.673 | 7.270 | 7.300 | 96,657 | -0.25(-3.31%) |
May 18, 2023 | 8.050 | 8.300 | 7.411 | 7.550 | 131,268 | -0.43(-5.39%) |
May 17, 2023 | 7.740 | 8.300 | 7.740 | 7.980 | 162,775 | +0.24(+3.10%) |
May 16, 2023 | 7.350 | 7.990 | 7.310 | 7.740 | 76,102 | -0.25(-3.13%) |
May 15, 2023 | 7.240 | 8.220 | 7.235 | 7.990 | 119,651 | +0.65(+8.86%) |
May 12, 2023 | 7.850 | 8.028 | 7.200 | 7.340 | 204,854 | -0.58(-7.32%) |
May 11, 2023 | 8.610 | 8.610 | 7.900 | 7.920 | 147,504 | -0.57(-6.71%) |
May 10, 2023 | 8.760 | 9.218 | 8.305 | 8.490 | 283,547 | +0.10(+1.19%) |
May 09, 2023 | 8.320 | 8.500 | 8.030 | 8.390 | 100,378 | +0.03(+0.36%) |
May 08, 2023 | 8.340 | 8.625 | 8.310 | 8.360 | 84,014 | -0.19(-2.22%) |
May 05, 2023 | 8.700 | 9.050 | 8.050 | 8.550 | 313,027 | +0.16(+1.91%) |
May 04, 2023 | 8.040 | 9.250 | 8.000 | 8.390 | 499,414 | +0.59(+7.56%) |
May 03, 2023 | 7.240 | 8.650 | 7.135 | 7.800 | 564,565 | +0.69(+9.70%) |
May 02, 2023 | 7.340 | 7.500 | 6.620 | 7.110 | 358,423 | -0.31(-4.18%) |
May 01, 2023 | 6.990 | 7.850 | 6.670 | 7.420 | 380,356 | +0.57(+8.32%) |
Apr 28, 2023 | 6.850 | 7.220 | 6.610 | 6.850 | 184,526 | +0.00(+0.00%) |
Apr 27, 2023 | 7.130 | 7.390 | 6.550 | 6.850 | 289,612 | -0.15(-2.14%) |
Apr 26, 2023 | 6.890 | 7.115 | 6.510 | 7.000 | 182,649 | +0.26(+3.86%) |
Apr 25, 2023 | 6.710 | 7.450 | 6.390 | 6.740 | 343,252 | +0.20(+3.06%) |
Apr 24, 2023 | 5.900 | 6.750 | 5.670 | 6.540 | 576,038 | +0.81(+14.14%) |
Apr 21, 2023 | 5.400 | 6.350 | 5.400 | 5.730 | 388,222 | +0.29(+5.33%) |
Apr 20, 2023 | 5.050 | 5.500 | 5.040 | 5.440 | 218,429 | +0.40(+7.94%) |
Apr 19, 2023 | 4.830 | 5.200 | 4.830 | 5.040 | 89,275 | +0.11(+2.23%) |
Apr 18, 2023 | 4.980 | 5.400 | 4.760 | 4.930 | 276,247 | +0.12(+2.49%) |
Apr 17, 2023 | 4.700 | 4.880 | 4.700 | 4.810 | 78,425 | +0.03(+0.63%) |
Apr 14, 2023 | 4.660 | 4.810 | 4.630 | 4.780 | 25,827 | +0.11(+2.36%) |
Apr 13, 2023 | 4.660 | 4.815 | 4.600 | 4.670 | 67,413 | +0.03(+0.65%) |
Apr 12, 2023 | 4.550 | 4.640 | 4.520 | 4.640 | 14,808 | +0.13(+2.88%) |
Apr 11, 2023 | 4.620 | 4.670 | 4.390 | 4.510 | 63,017 | -0.13(-2.80%) |
Apr 10, 2023 | 4.570 | 4.660 | 4.500 | 4.640 | 101,403 | +0.11(+2.43%) |
Apr 06, 2023 | 4.410 | 4.579 | 4.410 | 4.530 | 37,732 | +0.05(+1.12%) |
Apr 05, 2023 | 4.460 | 4.580 | 4.395 | 4.480 | 71,951 | +0.06(+1.36%) |
Apr 04, 2023 | 4.460 | 4.590 | 4.322 | 4.420 | 36,919 | -0.08(-1.78%) |