Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.73 | 10.86 | 10.86 | 10.94 | 309,457 | +0.29(+2.72%) |
Mar 27, 2024 | 10.15 | 10.83 | 9.837 | 10.65 | 282,043 | +0.61(+6.08%) |
Mar 26, 2024 | 11.19 | 11.42 | 9.880 | 10.04 | 603,987 | -1.00(-9.06%) |
Mar 25, 2024 | 10.72 | 11.26 | 10.60 | 11.04 | 626,753 | +0.40(+3.76%) |
Mar 22, 2024 | 9.980 | 11.20 | 9.700 | 10.64 | 537,030 | +0.64(+6.40%) |
Mar 21, 2024 | 9.650 | 10.03 | 9.410 | 10.00 | 403,514 | +0.38(+3.95%) |
Mar 20, 2024 | 9.010 | 9.620 | 8.850 | 9.620 | 329,424 | +0.58(+6.42%) |
Mar 19, 2024 | 8.600 | 9.150 | 8.310 | 9.040 | 448,295 | +0.09(+1.01%) |
Mar 18, 2024 | 9.140 | 9.700 | 8.520 | 8.950 | 839,779 | -0.18(-1.97%) |
Mar 15, 2024 | 8.230 | 9.150 | 8.230 | 9.130 | 604,185 | +0.86(+10.40%) |
Mar 14, 2024 | 8.190 | 8.420 | 7.881 | 8.270 | 254,865 | -0.01(-0.12%) |
Mar 13, 2024 | 8.250 | 8.820 | 7.930 | 8.280 | 410,944 | -0.11(-1.31%) |
Mar 12, 2024 | 7.550 | 8.390 | 7.390 | 8.390 | 387,897 | +0.76(+9.96%) |
Mar 11, 2024 | 8.470 | 8.500 | 6.780 | 7.630 | 722,628 | -0.84(-9.92%) |
Mar 08, 2024 | 8.040 | 8.670 | 8.040 | 8.470 | 370,919 | +0.52(+6.54%) |
Mar 07, 2024 | 8.240 | 8.260 | 7.710 | 7.950 | 261,994 | -0.34(-4.10%) |
Mar 06, 2024 | 8.090 | 8.520 | 7.760 | 8.290 | 492,378 | +0.30(+3.75%) |
Mar 05, 2024 | 7.850 | 8.311 | 7.710 | 7.990 | 385,824 | +0.31(+4.04%) |
Mar 04, 2024 | 8.580 | 8.580 | 7.160 | 7.680 | 691,055 | -0.31(-3.88%) |
Mar 01, 2024 | 7.650 | 8.240 | 7.250 | 7.990 | 586,814 | +0.54(+7.25%) |
Feb 29, 2024 | 6.730 | 7.570 | 6.562 | 7.450 | 588,526 | +0.89(+13.57%) |
Feb 28, 2024 | 6.620 | 6.900 | 6.310 | 6.560 | 330,516 | -0.05(-0.76%) |
Feb 27, 2024 | 6.740 | 7.109 | 6.510 | 6.610 | 777,099 | +0.19(+2.96%) |
Feb 26, 2024 | 5.570 | 6.470 | 5.529 | 6.420 | 463,560 | +0.84(+15.05%) |
Feb 23, 2024 | 5.870 | 5.910 | 5.110 | 5.580 | 678,650 | -0.37(-6.22%) |
Feb 22, 2024 | 5.950 | 6.055 | 5.720 | 5.950 | 169,550 | -0.02(-0.34%) |
Feb 21, 2024 | 6.280 | 6.320 | 5.800 | 5.970 | 301,859 | -0.40(-6.28%) |
Feb 20, 2024 | 6.010 | 6.800 | 6.010 | 6.370 | 625,690 | +0.39(+6.52%) |
Feb 16, 2024 | 5.590 | 6.350 | 5.380 | 5.980 | 670,044 | +0.41(+7.36%) |
Feb 15, 2024 | 5.780 | 5.910 | 5.450 | 5.570 | 365,997 | -0.14(-2.45%) |
Feb 14, 2024 | 5.240 | 5.810 | 5.240 | 5.710 | 360,777 | +0.53(+10.23%) |
Feb 13, 2024 | 5.550 | 5.720 | 4.990 | 5.180 | 586,791 | -0.26(-4.78%) |
Feb 12, 2024 | 5.010 | 5.744 | 5.000 | 5.440 | 678,382 | +0.48(+9.68%) |
Feb 09, 2024 | 4.800 | 5.370 | 4.780 | 4.960 | 982,039 | +0.66(+15.35%) |
Feb 08, 2024 | 4.030 | 4.670 | 3.890 | 4.300 | 923,646 | +0.62(+16.85%) |
Feb 07, 2024 | 3.700 | 3.793 | 3.540 | 3.680 | 161,385 | -0.06(-1.60%) |
Feb 06, 2024 | 3.550 | 3.770 | 3.511 | 3.740 | 120,255 | +0.17(+4.76%) |
Feb 05, 2024 | 3.520 | 3.640 | 3.473 | 3.570 | 61,425 | -0.02(-0.56%) |
Feb 02, 2024 | 3.300 | 3.650 | 3.180 | 3.590 | 85,647 | +0.26(+7.81%) |
Feb 01, 2024 | 3.280 | 3.485 | 3.280 | 3.330 | 124,735 | +0.02(+0.60%) |
Jan 31, 2024 | 3.260 | 3.432 | 3.240 | 3.310 | 174,844 | +0.04(+1.22%) |
Jan 30, 2024 | 3.470 | 3.560 | 3.270 | 3.270 | 121,207 | -0.18(-5.22%) |
Jan 29, 2024 | 3.250 | 3.520 | 3.250 | 3.450 | 169,137 | +0.16(+4.86%) |
Jan 26, 2024 | 3.470 | 3.490 | 3.260 | 3.290 | 138,183 | -0.08(-2.37%) |
Jan 25, 2024 | 3.440 | 3.460 | 3.230 | 3.370 | 87,723 | -0.08(-2.32%) |
Jan 24, 2024 | 3.560 | 3.700 | 3.400 | 3.450 | 160,620 | -0.02(-0.58%) |
Jan 23, 2024 | 3.680 | 3.680 | 3.450 | 3.470 | 83,699 | -0.16(-4.41%) |
Jan 22, 2024 | 3.360 | 3.650 | 3.360 | 3.630 | 112,873 | +0.24(+7.08%) |
Jan 19, 2024 | 3.440 | 3.440 | 3.200 | 3.390 | 96,159 | -0.05(-1.45%) |
Jan 18, 2024 | 3.520 | 3.620 | 3.280 | 3.440 | 467,834 | -0.06(-1.71%) |
Jan 17, 2024 | 3.840 | 3.890 | 3.480 | 3.500 | 735,255 | -0.37(-9.56%) |
Jan 16, 2024 | 4.010 | 4.080 | 3.860 | 3.870 | 197,675 | -0.18(-4.44%) |
Jan 12, 2024 | 4.110 | 4.290 | 4.040 | 4.050 | 115,320 | -0.07(-1.70%) |
Jan 11, 2024 | 3.930 | 4.130 | 3.820 | 4.120 | 460,305 | +0.16(+4.04%) |
Jan 10, 2024 | 4.100 | 4.100 | 3.850 | 3.960 | 135,417 | -0.07(-1.74%) |
Jan 09, 2024 | 4.100 | 4.230 | 3.970 | 4.030 | 136,729 | -0.09(-2.18%) |
Jan 08, 2024 | 4.250 | 4.600 | 4.050 | 4.120 | 359,829 | -0.11(-2.60%) |
Jan 05, 2024 | 4.000 | 4.260 | 3.810 | 4.230 | 349,187 | +0.25(+6.28%) |
Jan 04, 2024 | 3.880 | 4.210 | 3.860 | 3.980 | 229,995 | +0.11(+2.84%) |
Jan 03, 2024 | 3.780 | 3.900 | 3.643 | 3.870 | 113,436 | -0.02(-0.51%) |
Jan 02, 2024 | 3.650 | 4.140 | 3.640 | 3.890 | 287,253 | +0.22(+5.99%) |
Dec 29, 2023 | 3.600 | 3.770 | 3.580 | 3.670 | 124,934 | +0.09(+2.51%) |
Dec 28, 2023 | 3.340 | 3.650 | 3.315 | 3.580 | 178,352 | +0.23(+6.87%) |
Dec 27, 2023 | 3.490 | 3.550 | 3.330 | 3.350 | 165,471 | -0.12(-3.46%) |
Dec 26, 2023 | 3.470 | 3.500 | 3.310 | 3.470 | 244,428 | +0.06(+1.76%) |
Dec 22, 2023 | 3.590 | 3.655 | 3.370 | 3.410 | 138,177 | -0.15(-4.21%) |
Dec 21, 2023 | 3.790 | 3.850 | 3.560 | 3.560 | 185,875 | +0.01(+0.28%) |
Dec 20, 2023 | 3.950 | 3.950 | 3.470 | 3.550 | 267,823 | -0.31(-8.03%) |
Dec 19, 2023 | 3.530 | 3.900 | 3.516 | 3.860 | 415,000 | +0.39(+11.24%) |
Dec 18, 2023 | 3.310 | 3.590 | 3.250 | 3.470 | 380,435 | +0.33(+10.51%) |
Dec 15, 2023 | 3.100 | 3.249 | 3.000 | 3.140 | 181,786 | +0.04(+1.29%) |
Dec 14, 2023 | 2.860 | 3.380 | 2.810 | 3.100 | 583,180 | +0.34(+12.32%) |
Dec 13, 2023 | 2.550 | 2.970 | 2.540 | 2.760 | 596,846 | +0.21(+8.24%) |
Dec 12, 2023 | 3.180 | 3.234 | 2.220 | 2.550 | 1,049,790 | -0.48(-15.84%) |
Dec 11, 2023 | 3.400 | 3.460 | 2.920 | 3.030 | 471,214 | -0.35(-10.36%) |
Dec 08, 2023 | 3.170 | 3.380 | 3.058 | 3.380 | 208,078 | +0.28(+9.03%) |
Dec 07, 2023 | 3.180 | 3.260 | 3.050 | 3.100 | 144,211 | -0.05(-1.59%) |
Dec 06, 2023 | 2.880 | 3.250 | 2.810 | 3.150 | 203,357 | +0.40(+14.55%) |
Dec 05, 2023 | 2.870 | 2.870 | 2.640 | 2.750 | 116,235 | -0.07(-2.48%) |
Dec 04, 2023 | 2.830 | 3.100 | 2.750 | 2.820 | 268,349 | -0.10(-3.42%) |
Dec 01, 2023 | 2.540 | 2.940 | 2.522 | 2.920 | 215,571 | +0.45(+18.22%) |
Nov 30, 2023 | 2.610 | 2.610 | 2.450 | 2.470 | 130,274 | -0.08(-3.14%) |
Nov 29, 2023 | 2.720 | 2.720 | 2.480 | 2.550 | 266,353 | -0.05(-1.92%) |
Nov 28, 2023 | 2.470 | 2.890 | 2.470 | 2.600 | 346,025 | +0.15(+6.12%) |
Nov 27, 2023 | 2.870 | 2.870 | 2.410 | 2.450 | 221,329 | -0.39(-13.73%) |
Nov 24, 2023 | 2.370 | 2.850 | 2.345 | 2.840 | 132,535 | +0.51(+21.89%) |
Nov 22, 2023 | 2.360 | 2.554 | 2.270 | 2.330 | 180,051 | +0.02(+0.87%) |
Nov 21, 2023 | 2.200 | 2.380 | 2.190 | 2.310 | 137,490 | +0.04(+1.76%) |
Nov 20, 2023 | 1.990 | 2.270 | 1.980 | 2.270 | 179,164 | +0.32(+16.41%) |
Nov 17, 2023 | 2.120 | 2.180 | 1.910 | 1.950 | 412,294 | -0.18(-8.45%) |
Nov 16, 2023 | 2.180 | 2.270 | 2.028 | 2.130 | 97,800 | -0.05(-2.29%) |
Nov 15, 2023 | 2.090 | 2.380 | 2.090 | 2.180 | 313,517 | +0.13(+6.34%) |
Nov 14, 2023 | 1.770 | 2.090 | 1.770 | 2.050 | 329,306 | +0.29(+16.48%) |
Nov 13, 2023 | 1.690 | 1.800 | 1.610 | 1.760 | 92,908 | +0.07(+4.14%) |
Nov 10, 2023 | 1.760 | 1.760 | 1.610 | 1.690 | 197,429 | -0.09(-5.06%) |
Nov 09, 2023 | 1.850 | 1.870 | 1.750 | 1.780 | 165,286 | -0.05(-2.73%) |
Nov 08, 2023 | 1.870 | 1.870 | 1.760 | 1.830 | 201,109 | +0.07(+3.98%) |
Nov 07, 2023 | 1.720 | 1.838 | 1.720 | 1.760 | 131,577 | +0.03(+1.73%) |
Nov 06, 2023 | 1.820 | 1.905 | 1.730 | 1.730 | 158,816 | -0.08(-4.42%) |
Nov 03, 2023 | 1.840 | 1.930 | 1.780 | 1.810 | 268,040 | -0.01(-0.55%) |
Nov 02, 2023 | 1.860 | 1.980 | 1.760 | 1.820 | 236,567 | -0.04(-2.15%) |
Nov 01, 2023 | 1.910 | 1.980 | 1.800 | 1.860 | 178,854 | -0.05(-2.62%) |
Oct 31, 2023 | 1.930 | 2.000 | 1.820 | 1.910 | 116,717 | -0.02(-1.04%) |
Oct 30, 2023 | 2.000 | 2.080 | 1.910 | 1.930 | 96,774 | -0.05(-2.53%) |
Oct 27, 2023 | 2.000 | 2.000 | 1.920 | 1.980 | 79,036 | +0.00(+0.00%) |
Oct 26, 2023 | 1.900 | 2.010 | 1.900 | 1.980 | 122,920 | +0.05(+2.59%) |
Oct 25, 2023 | 2.060 | 2.060 | 1.890 | 1.930 | 220,612 | -0.14(-6.76%) |
Oct 24, 2023 | 2.140 | 2.320 | 2.050 | 2.070 | 161,358 | -0.05(-2.13%) |
Oct 23, 2023 | 2.300 | 2.300 | 2.050 | 2.115 | 211,023 | -0.18(-7.84%) |
Oct 20, 2023 | 2.260 | 2.350 | 2.240 | 2.295 | 129,136 | +0.04(+1.55%) |
Oct 19, 2023 | 2.380 | 2.420 | 2.180 | 2.260 | 132,918 | -0.11(-4.64%) |
Oct 18, 2023 | 2.500 | 2.500 | 2.350 | 2.370 | 181,360 | -0.12(-4.82%) |
Oct 17, 2023 | 2.510 | 2.570 | 2.440 | 2.490 | 226,675 | -0.01(-0.40%) |
Oct 16, 2023 | 2.120 | 2.529 | 2.090 | 2.500 | 549,434 | +0.45(+21.95%) |
Oct 13, 2023 | 2.180 | 2.190 | 2.000 | 2.050 | 799,201 | -0.14(-6.39%) |
Oct 12, 2023 | 2.470 | 2.490 | 2.170 | 2.190 | 463,184 | -0.29(-11.69%) |
Oct 11, 2023 | 2.500 | 2.560 | 2.470 | 2.480 | 109,144 | +0.00(+0.00%) |
Oct 10, 2023 | 2.450 | 2.527 | 2.435 | 2.480 | 328,604 | +0.00(+0.00%) |
Oct 09, 2023 | 2.420 | 2.530 | 2.420 | 2.480 | 352,005 | +0.02(+0.81%) |
Oct 06, 2023 | 2.420 | 2.500 | 2.350 | 2.460 | 194,237 | +0.08(+3.36%) |
Oct 05, 2023 | 2.420 | 2.520 | 2.380 | 2.380 | 192,577 | +0.02(+0.85%) |
Oct 04, 2023 | 2.660 | 2.680 | 2.340 | 2.360 | 360,942 | -0.25(-9.58%) |
Oct 03, 2023 | 2.980 | 3.005 | 2.610 | 2.610 | 302,517 | -0.37(-12.42%) |
Oct 02, 2023 | 3.080 | 3.110 | 2.910 | 2.980 | 159,126 | -0.10(-3.25%) |
Sep 29, 2023 | 3.140 | 3.180 | 3.080 | 3.080 | 68,363 | -0.02(-0.65%) |
Sep 28, 2023 | 3.060 | 3.150 | 3.010 | 3.100 | 64,177 | +0.04(+1.31%) |
Sep 27, 2023 | 3.030 | 3.160 | 3.020 | 3.060 | 81,649 | +0.05(+1.66%) |
Sep 26, 2023 | 3.110 | 3.160 | 2.990 | 3.010 | 105,414 | -0.13(-4.14%) |
Sep 25, 2023 | 3.000 | 3.155 | 3.040 | 3.140 | 153,316 | +0.08(+2.61%) |
Sep 22, 2023 | 3.000 | 3.100 | 2.960 | 3.060 | 69,020 | +0.05(+1.66%) |
Sep 21, 2023 | 3.050 | 3.110 | 2.900 | 3.010 | 268,013 | -0.05(-1.63%) |
Sep 20, 2023 | 3.150 | 3.220 | 3.050 | 3.060 | 174,970 | -0.09(-2.86%) |
Sep 19, 2023 | 3.250 | 3.250 | 3.130 | 3.150 | 201,148 | -0.10(-3.08%) |
Sep 18, 2023 | 3.300 | 3.300 | 3.120 | 3.250 | 219,492 | -0.04(-1.22%) |
Sep 15, 2023 | 3.260 | 3.410 | 3.210 | 3.290 | 227,802 | +0.00(+0.00%) |
Sep 14, 2023 | 3.360 | 3.380 | 3.240 | 3.290 | 164,114 | -0.01(-0.30%) |
Sep 13, 2023 | 3.240 | 3.370 | 3.240 | 3.300 | 109,573 | +0.02(+0.61%) |
Sep 12, 2023 | 3.340 | 3.370 | 3.200 | 3.280 | 183,147 | -0.02(-0.61%) |
Sep 11, 2023 | 3.360 | 3.380 | 3.270 | 3.300 | 337,716 | +0.03(+0.92%) |
Sep 08, 2023 | 3.280 | 3.305 | 3.160 | 3.270 | 299,840 | -0.01(-0.30%) |
Sep 07, 2023 | 3.390 | 3.390 | 3.220 | 3.280 | 177,245 | -0.10(-2.96%) |
Sep 06, 2023 | 3.690 | 3.700 | 3.360 | 3.380 | 307,931 | -0.34(-9.14%) |
Sep 05, 2023 | 3.840 | 3.885 | 3.700 | 3.720 | 167,777 | -0.11(-2.87%) |
Sep 01, 2023 | 3.740 | 3.910 | 3.710 | 3.830 | 152,528 | +0.09(+2.41%) |
Aug 31, 2023 | 3.640 | 3.750 | 3.615 | 3.740 | 116,204 | +0.10(+2.75%) |
Aug 30, 2023 | 3.720 | 3.810 | 3.600 | 3.640 | 319,377 | -0.02(-0.68%) |
Aug 29, 2023 | 3.600 | 3.850 | 3.430 | 3.665 | 405,886 | +0.12(+3.24%) |
Aug 28, 2023 | 3.300 | 3.575 | 3.290 | 3.550 | 320,772 | +0.27(+8.23%) |
Aug 25, 2023 | 3.200 | 3.320 | 3.100 | 3.280 | 421,400 | +0.14(+4.46%) |
Aug 24, 2023 | 3.360 | 3.385 | 3.130 | 3.140 | 336,369 | -0.22(-6.55%) |
Aug 23, 2023 | 3.240 | 3.390 | 3.160 | 3.360 | 387,944 | +0.13(+4.02%) |
Aug 22, 2023 | 3.360 | 3.410 | 3.130 | 3.230 | 479,369 | -0.12(-3.58%) |
Aug 21, 2023 | 3.370 | 3.470 | 3.270 | 3.350 | 344,794 | +0.01(+0.30%) |
Aug 18, 2023 | 3.440 | 3.446 | 3.220 | 3.340 | 560,397 | -0.11(-3.19%) |
Aug 17, 2023 | 3.500 | 3.710 | 3.410 | 3.450 | 442,023 | -0.03(-0.86%) |
Aug 16, 2023 | 3.700 | 3.790 | 3.450 | 3.480 | 584,214 | -0.32(-8.42%) |
Aug 15, 2023 | 4.010 | 4.100 | 3.655 | 3.800 | 1,133,486 | -0.28(-6.86%) |
Aug 14, 2023 | 4.160 | 4.170 | 3.810 | 4.080 | 994,408 | -0.04(-0.97%) |
Aug 11, 2023 | 5.570 | 5.920 | 4.020 | 4.120 | 4,474,445 | -2.28(-35.62%) |
Aug 10, 2023 | 6.340 | 6.470 | 6.140 | 6.400 | 335,601 | -0.01(-0.16%) |
Aug 09, 2023 | 6.800 | 6.895 | 6.370 | 6.410 | 171,376 | -0.39(-5.74%) |
Aug 08, 2023 | 6.770 | 6.930 | 6.720 | 6.800 | 120,738 | +0.00(+0.00%) |
Aug 07, 2023 | 7.000 | 7.180 | 6.670 | 6.800 | 191,638 | -0.25(-3.55%) |
Aug 04, 2023 | 6.990 | 7.320 | 6.970 | 7.050 | 138,692 | -0.01(-0.14%) |
Aug 03, 2023 | 6.990 | 7.190 | 6.870 | 7.060 | 128,015 | +0.03(+0.43%) |
Aug 02, 2023 | 7.050 | 7.140 | 6.740 | 7.030 | 179,309 | -0.06(-0.85%) |
Aug 01, 2023 | 7.170 | 7.264 | 7.070 | 7.090 | 179,532 | -0.19(-2.61%) |
Jul 31, 2023 | 7.320 | 7.460 | 7.160 | 7.280 | 169,908 | -0.04(-0.55%) |
Jul 28, 2023 | 6.930 | 7.500 | 6.920 | 7.320 | 321,261 | +0.39(+5.63%) |
Jul 27, 2023 | 7.100 | 7.100 | 6.890 | 6.930 | 184,208 | -0.11(-1.56%) |
Jul 26, 2023 | 7.000 | 7.125 | 6.850 | 7.040 | 393,697 | +0.14(+2.03%) |
Jul 25, 2023 | 6.600 | 6.930 | 6.600 | 6.900 | 351,614 | +0.19(+2.83%) |
Jul 24, 2023 | 7.000 | 7.000 | 6.550 | 6.710 | 587,862 | -0.41(-5.76%) |
Jul 21, 2023 | 6.760 | 7.228 | 6.410 | 7.120 | 1,121,947 | +0.30(+4.40%) |
Jul 20, 2023 | 5.230 | 6.950 | 5.197 | 6.820 | 6,087,723 | +1.75(+34.52%) |
Jul 19, 2023 | 5.060 | 5.600 | 5.000 | 5.070 | 599,651 | +0.07(+1.40%) |
Jul 18, 2023 | 4.960 | 5.025 | 4.910 | 5.000 | 139,771 | +0.02(+0.40%) |
Jul 17, 2023 | 4.880 | 5.010 | 4.750 | 4.980 | 513,051 | +0.06(+1.22%) |
Jul 14, 2023 | 4.950 | 5.020 | 4.880 | 4.920 | 155,562 | +0.00(+0.00%) |
Jul 13, 2023 | 4.960 | 5.020 | 4.890 | 4.920 | 231,090 | -0.01(-0.20%) |
Jul 12, 2023 | 5.030 | 5.030 | 4.870 | 4.930 | 360,978 | -0.01(-0.20%) |
Jul 11, 2023 | 4.990 | 5.150 | 4.910 | 4.940 | 199,043 | -0.04(-0.80%) |
Jul 10, 2023 | 5.000 | 5.110 | 4.910 | 4.980 | 250,919 | -0.03(-0.60%) |
Jul 07, 2023 | 4.930 | 5.020 | 4.870 | 5.010 | 106,570 | +0.08(+1.62%) |
Jul 06, 2023 | 5.000 | 5.040 | 4.840 | 4.930 | 182,735 | -0.07(-1.40%) |
Jul 05, 2023 | 4.780 | 5.040 | 4.740 | 5.000 | 231,738 | +0.18(+3.73%) |
Jul 03, 2023 | 4.720 | 4.841 | 4.690 | 4.820 | 200,889 | +0.05(+1.05%) |
Jun 30, 2023 | 5.000 | 5.007 | 4.700 | 4.770 | 407,323 | -0.17(-3.34%) |
Jun 29, 2023 | 4.800 | 5.110 | 4.800 | 4.935 | 289,394 | +0.15(+3.24%) |
Jun 28, 2023 | 4.780 | 4.840 | 4.600 | 4.780 | 237,590 | +0.00(+0.00%) |
Jun 27, 2023 | 5.010 | 5.040 | 4.650 | 4.780 | 515,197 | -0.23(-4.59%) |
Jun 26, 2023 | 5.140 | 5.280 | 4.910 | 5.010 | 329,464 | -0.07(-1.38%) |
Jun 23, 2023 | 5.030 | 5.410 | 5.000 | 5.080 | 3,282,446 | -0.08(-1.55%) |
Jun 22, 2023 | 4.820 | 5.290 | 4.680 | 5.160 | 481,242 | +0.30(+6.17%) |
Jun 21, 2023 | 5.020 | 5.020 | 4.810 | 4.860 | 397,858 | -0.07(-1.42%) |
Jun 20, 2023 | 5.290 | 5.290 | 4.910 | 4.930 | 516,622 | -0.36(-6.81%) |
Jun 16, 2023 | 5.260 | 5.372 | 5.050 | 5.290 | 367,361 | +0.11(+2.12%) |
Jun 15, 2023 | 5.000 | 5.200 | 4.845 | 5.180 | 307,152 | +0.21(+4.23%) |
Jun 14, 2023 | 5.260 | 5.430 | 4.950 | 4.970 | 377,955 | -0.37(-6.93%) |
Jun 13, 2023 | 5.260 | 5.420 | 4.920 | 5.340 | 677,988 | +0.10(+1.91%) |
Jun 12, 2023 | 5.450 | 5.530 | 5.200 | 5.240 | 383,635 | -0.21(-3.85%) |
Jun 09, 2023 | 5.510 | 5.565 | 5.320 | 5.450 | 232,843 | -0.03(-0.55%) |
Jun 08, 2023 | 5.460 | 5.550 | 5.300 | 5.480 | 453,291 | -0.01(-0.18%) |
Jun 07, 2023 | 5.710 | 5.995 | 5.430 | 5.490 | 376,698 | -0.17(-3.00%) |
Jun 06, 2023 | 5.760 | 5.870 | 5.400 | 5.660 | 393,092 | -0.23(-3.90%) |
Jun 05, 2023 | 5.940 | 6.050 | 5.780 | 5.890 | 262,747 | -0.10(-1.67%) |
Jun 02, 2023 | 5.980 | 6.070 | 5.790 | 5.990 | 249,101 | +0.18(+3.10%) |
Jun 01, 2023 | 6.100 | 6.128 | 5.800 | 5.810 | 297,826 | -0.27(-4.44%) |
May 31, 2023 | 6.280 | 6.460 | 5.980 | 6.080 | 315,626 | -0.28(-4.40%) |
May 30, 2023 | 6.660 | 6.900 | 6.340 | 6.360 | 302,960 | -0.19(-2.90%) |
May 26, 2023 | 6.270 | 6.780 | 6.211 | 6.550 | 279,501 | +0.29(+4.63%) |
May 25, 2023 | 6.530 | 6.540 | 6.050 | 6.260 | 315,030 | -0.27(-4.13%) |
May 24, 2023 | 6.800 | 6.930 | 6.470 | 6.530 | 337,623 | -0.41(-5.91%) |
May 23, 2023 | 7.220 | 7.650 | 6.870 | 6.940 | 630,645 | -0.28(-3.88%) |
May 22, 2023 | 6.610 | 7.330 | 6.515 | 7.220 | 557,430 | +0.62(+9.39%) |
May 19, 2023 | 6.570 | 6.705 | 6.450 | 6.600 | 174,398 | +0.15(+2.33%) |
May 18, 2023 | 6.370 | 6.720 | 6.340 | 6.450 | 386,192 | +0.10(+1.57%) |
May 17, 2023 | 6.400 | 6.540 | 6.180 | 6.350 | 431,731 | +0.07(+1.11%) |
May 16, 2023 | 6.070 | 6.370 | 5.970 | 6.280 | 320,441 | +0.05(+0.80%) |
May 15, 2023 | 5.880 | 6.260 | 5.790 | 6.230 | 315,207 | +0.40(+6.86%) |
May 12, 2023 | 6.370 | 6.570 | 5.610 | 5.830 | 666,576 | -0.73(-11.13%) |
May 11, 2023 | 6.110 | 6.600 | 5.920 | 6.560 | 353,355 | +0.29(+4.63%) |
May 10, 2023 | 6.570 | 6.680 | 6.060 | 6.270 | 358,796 | -0.30(-4.57%) |
May 09, 2023 | 6.230 | 6.680 | 6.190 | 6.570 | 405,306 | +0.26(+4.12%) |
May 08, 2023 | 5.900 | 6.400 | 5.830 | 6.310 | 547,089 | +0.47(+8.05%) |
May 05, 2023 | 5.790 | 5.920 | 5.630 | 5.840 | 260,505 | +0.21(+3.73%) |
May 04, 2023 | 5.680 | 5.680 | 5.461 | 5.630 | 212,253 | -0.03(-0.53%) |
May 03, 2023 | 5.610 | 5.960 | 5.600 | 5.660 | 199,494 | +0.05(+0.89%) |
May 02, 2023 | 5.640 | 5.773 | 5.440 | 5.610 | 145,892 | -0.06(-1.06%) |
May 01, 2023 | 5.610 | 5.700 | 5.400 | 5.670 | 126,271 | +0.13(+2.35%) |
Apr 28, 2023 | 5.600 | 5.788 | 5.470 | 5.540 | 156,213 | -0.11(-1.95%) |
Apr 27, 2023 | 5.450 | 5.730 | 5.310 | 5.650 | 252,768 | +0.26(+4.82%) |
Apr 26, 2023 | 5.100 | 5.580 | 5.050 | 5.390 | 302,524 | +0.24(+4.66%) |
Apr 25, 2023 | 5.370 | 5.500 | 5.100 | 5.150 | 403,129 | -0.31(-5.68%) |
Apr 24, 2023 | 5.760 | 5.845 | 5.450 | 5.460 | 257,003 | -0.31(-5.37%) |
Apr 21, 2023 | 5.460 | 6.060 | 5.440 | 5.770 | 318,129 | +0.31(+5.68%) |
Apr 20, 2023 | 5.480 | 5.480 | 5.180 | 5.460 | 186,665 | -0.07(-1.27%) |
Apr 19, 2023 | 5.330 | 5.580 | 5.190 | 5.530 | 264,041 | +0.12(+2.22%) |
Apr 18, 2023 | 5.200 | 5.450 | 5.080 | 5.410 | 305,008 | +0.24(+4.64%) |
Apr 17, 2023 | 4.890 | 5.290 | 4.890 | 5.170 | 175,205 | +0.28(+5.73%) |
Apr 14, 2023 | 5.000 | 5.150 | 4.820 | 4.890 | 312,504 | -0.13(-2.59%) |
Apr 13, 2023 | 4.670 | 5.350 | 4.620 | 5.020 | 523,192 | +0.40(+8.66%) |
Apr 12, 2023 | 4.530 | 4.650 | 4.400 | 4.620 | 499,811 | +0.17(+3.82%) |
Apr 11, 2023 | 4.230 | 4.450 | 4.110 | 4.450 | 331,757 | +0.30(+7.23%) |
Apr 10, 2023 | 4.100 | 4.190 | 3.860 | 4.150 | 393,868 | +0.06(+1.47%) |
Apr 06, 2023 | 4.060 | 4.150 | 4.040 | 4.090 | 149,620 | +0.01(+0.25%) |
Apr 05, 2023 | 4.230 | 4.250 | 4.050 | 4.080 | 229,832 | -0.19(-4.45%) |
Apr 04, 2023 | 4.420 | 4.500 | 4.200 | 4.270 | 292,705 | -0.16(-3.50%) |