Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.290 | 1.359 | 1.290 | 1.310 | 2,723,301 | +0.04(+3.15%) |
Mar 27, 2024 | 1.220 | 1.280 | 1.210 | 1.270 | 1,403,199 | +0.05(+4.10%) |
Mar 26, 2024 | 1.270 | 1.290 | 1.210 | 1.220 | 1,594,958 | -0.05(-3.94%) |
Mar 25, 2024 | 1.320 | 1.380 | 1.270 | 1.270 | 1,246,492 | -0.05(-3.79%) |
Mar 22, 2024 | 1.410 | 1.410 | 1.310 | 1.320 | 1,086,336 | -0.07(-5.04%) |
Mar 21, 2024 | 1.410 | 1.520 | 1.390 | 1.390 | 2,150,336 | -0.02(-1.42%) |
Mar 20, 2024 | 1.350 | 1.420 | 1.300 | 1.410 | 1,577,655 | +0.06(+4.44%) |
Mar 19, 2024 | 1.400 | 1.450 | 1.350 | 1.350 | 2,711,451 | -0.06(-4.26%) |
Mar 18, 2024 | 1.500 | 1.520 | 1.395 | 1.410 | 3,950,401 | -0.10(-6.62%) |
Mar 15, 2024 | 1.520 | 1.700 | 1.480 | 1.510 | 11,032,373 | +0.05(+3.42%) |
Mar 14, 2024 | 1.550 | 1.550 | 1.440 | 1.460 | 4,070,546 | -0.09(-5.81%) |
Mar 13, 2024 | 1.570 | 1.680 | 1.530 | 1.550 | 6,426,096 | -0.05(-3.13%) |
Mar 12, 2024 | 1.450 | 1.615 | 1.360 | 1.600 | 6,303,611 | +0.20(+14.29%) |
Mar 11, 2024 | 1.270 | 1.440 | 1.250 | 1.400 | 4,477,218 | +0.15(+12.00%) |
Mar 08, 2024 | 1.210 | 1.330 | 1.210 | 1.250 | 3,632,177 | +0.08(+6.84%) |
Mar 07, 2024 | 1.120 | 1.269 | 1.090 | 1.170 | 4,646,314 | +0.07(+6.36%) |
Mar 06, 2024 | 1.100 | 1.300 | 1.065 | 1.100 | 10,890,136 | +0.06(+5.77%) |
Mar 05, 2024 | 1.040 | 1.110 | 1.020 | 1.040 | 6,126,705 | +0.02(+1.96%) |
Mar 04, 2024 | 1.110 | 1.110 | 0.8942 | 1.020 | 8,436,917 | -0.11(-10.13%) |
Mar 01, 2024 | 1.200 | 1.200 | 1.100 | 1.135 | 5,702,803 | -0.03(-2.58%) |
Feb 29, 2024 | 1.310 | 1.480 | 1.160 | 1.165 | 13,021,353 | -0.69(-37.03%) |
Feb 28, 2024 | 1.950 | 2.030 | 1.820 | 1.850 | 2,582,878 | -0.11(-5.61%) |
Feb 27, 2024 | 1.950 | 1.995 | 1.930 | 1.960 | 2,098,814 | +0.02(+1.03%) |
Feb 26, 2024 | 1.940 | 1.980 | 1.855 | 1.940 | 1,945,054 | +0.04(+2.11%) |
Feb 23, 2024 | 1.930 | 1.965 | 1.880 | 1.900 | 1,248,634 | -0.02(-1.04%) |
Feb 22, 2024 | 1.980 | 1.980 | 1.850 | 1.920 | 3,038,818 | -0.01(-0.52%) |
Feb 21, 2024 | 2.070 | 2.075 | 1.925 | 1.930 | 1,843,916 | -0.15(-7.21%) |
Feb 20, 2024 | 2.130 | 2.180 | 2.080 | 2.080 | 1,844,512 | -0.10(-4.59%) |
Feb 16, 2024 | 2.200 | 2.280 | 2.170 | 2.180 | 2,353,423 | -0.06(-2.68%) |
Feb 15, 2024 | 2.160 | 2.245 | 2.095 | 2.240 | 2,179,061 | +0.12(+5.91%) |
Feb 14, 2024 | 2.130 | 2.180 | 2.090 | 2.115 | 1,696,427 | +0.01(+0.48%) |
Feb 13, 2024 | 2.250 | 2.255 | 2.090 | 2.105 | 2,077,634 | -0.27(-11.18%) |
Feb 12, 2024 | 2.170 | 2.380 | 2.170 | 2.370 | 1,780,111 | +0.19(+8.72%) |
Feb 09, 2024 | 2.140 | 2.250 | 2.125 | 2.180 | 1,692,527 | +0.04(+1.87%) |
Feb 08, 2024 | 2.200 | 2.200 | 2.120 | 2.140 | 1,285,798 | -0.01(-0.47%) |
Feb 07, 2024 | 2.190 | 2.210 | 2.123 | 2.150 | 1,537,297 | -0.06(-2.71%) |
Feb 06, 2024 | 2.120 | 2.280 | 2.085 | 2.210 | 2,269,782 | +0.12(+5.74%) |
Feb 05, 2024 | 2.190 | 2.220 | 2.090 | 2.090 | 2,127,230 | -0.15(-6.70%) |
Feb 02, 2024 | 2.320 | 2.330 | 2.210 | 2.240 | 1,766,198 | -0.11(-4.68%) |
Feb 01, 2024 | 2.410 | 2.415 | 2.285 | 2.350 | 1,630,997 | +0.03(+1.29%) |
Jan 31, 2024 | 2.430 | 2.450 | 2.310 | 2.320 | 2,191,704 | -0.13(-5.31%) |
Jan 30, 2024 | 2.470 | 2.505 | 2.420 | 2.450 | 1,598,050 | -0.04(-1.61%) |
Jan 29, 2024 | 2.410 | 2.490 | 2.360 | 2.490 | 1,180,745 | +0.08(+3.32%) |
Jan 26, 2024 | 2.470 | 2.530 | 2.410 | 2.410 | 1,933,471 | -0.04(-1.63%) |
Jan 25, 2024 | 2.460 | 2.530 | 2.430 | 2.450 | 1,298,178 | +0.04(+1.66%) |
Jan 24, 2024 | 2.520 | 2.562 | 2.390 | 2.410 | 1,829,797 | -0.05(-2.03%) |
Jan 23, 2024 | 2.330 | 2.460 | 2.280 | 2.460 | 1,643,386 | +0.17(+7.19%) |
Jan 22, 2024 | 2.230 | 2.320 | 2.135 | 2.295 | 3,209,408 | -0.08(-3.57%) |
Jan 19, 2024 | 2.350 | 2.410 | 2.290 | 2.380 | 1,865,019 | +0.01(+0.42%) |
Jan 18, 2024 | 2.330 | 2.405 | 2.300 | 2.370 | 1,963,486 | +0.05(+2.16%) |
Jan 17, 2024 | 2.360 | 2.380 | 2.280 | 2.320 | 2,702,005 | -0.10(-4.13%) |
Jan 16, 2024 | 2.410 | 2.450 | 2.362 | 2.420 | 2,745,590 | -0.05(-2.02%) |
Jan 12, 2024 | 2.530 | 2.585 | 2.470 | 2.470 | 2,079,378 | +0.00(+0.00%) |
Jan 11, 2024 | 2.610 | 2.630 | 2.440 | 2.470 | 2,261,693 | -0.17(-6.44%) |
Jan 10, 2024 | 2.670 | 2.700 | 2.560 | 2.640 | 2,117,821 | -0.05(-1.86%) |
Jan 09, 2024 | 2.680 | 2.720 | 2.580 | 2.690 | 2,894,370 | -0.01(-0.37%) |
Jan 08, 2024 | 2.740 | 2.750 | 2.590 | 2.700 | 2,893,712 | -0.04(-1.46%) |
Jan 05, 2024 | 2.700 | 2.880 | 2.680 | 2.740 | 2,274,219 | +0.01(+0.37%) |
Jan 04, 2024 | 2.780 | 2.795 | 2.703 | 2.730 | 1,810,237 | -0.05(-1.80%) |
Jan 03, 2024 | 2.820 | 2.910 | 2.700 | 2.780 | 2,794,803 | -0.08(-2.80%) |
Jan 02, 2024 | 2.800 | 2.960 | 2.730 | 2.860 | 2,619,836 | +0.04(+1.42%) |
Dec 29, 2023 | 2.920 | 2.990 | 2.800 | 2.820 | 3,309,441 | -0.10(-3.42%) |
Dec 28, 2023 | 2.800 | 2.930 | 2.770 | 2.920 | 2,033,689 | +0.07(+2.46%) |
Dec 27, 2023 | 2.780 | 2.920 | 2.755 | 2.850 | 1,767,872 | +0.06(+2.15%) |
Dec 26, 2023 | 2.750 | 2.810 | 2.680 | 2.790 | 1,380,793 | +0.06(+2.20%) |
Dec 22, 2023 | 2.730 | 2.790 | 2.645 | 2.730 | 1,828,225 | +0.02(+0.74%) |
Dec 21, 2023 | 2.520 | 2.730 | 2.470 | 2.710 | 3,049,779 | +0.28(+11.52%) |
Dec 20, 2023 | 2.460 | 2.560 | 2.380 | 2.430 | 3,322,314 | -0.05(-2.02%) |
Dec 19, 2023 | 2.460 | 2.559 | 2.410 | 2.480 | 4,410,739 | +0.05(+2.06%) |
Dec 18, 2023 | 2.510 | 2.580 | 2.400 | 2.430 | 3,916,907 | -0.10(-3.95%) |
Dec 15, 2023 | 2.610 | 2.650 | 2.395 | 2.530 | 13,402,514 | -0.02(-0.78%) |
Dec 14, 2023 | 2.380 | 2.745 | 2.374 | 2.550 | 7,337,778 | +0.28(+12.33%) |
Dec 13, 2023 | 2.070 | 2.300 | 2.030 | 2.270 | 4,953,573 | +0.18(+8.61%) |
Dec 12, 2023 | 2.080 | 2.140 | 2.020 | 2.090 | 5,174,945 | +0.02(+0.97%) |
Dec 11, 2023 | 1.900 | 2.155 | 1.890 | 2.070 | 6,392,823 | +0.23(+12.50%) |
Dec 08, 2023 | 1.840 | 1.875 | 1.780 | 1.840 | 2,912,781 | +0.01(+0.55%) |
Dec 07, 2023 | 1.800 | 1.890 | 1.730 | 1.830 | 2,017,596 | +0.03(+1.67%) |
Dec 06, 2023 | 1.770 | 1.905 | 1.760 | 1.800 | 2,487,612 | +0.06(+3.45%) |
Dec 05, 2023 | 1.920 | 1.920 | 1.725 | 1.740 | 2,414,571 | -0.15(-7.94%) |
Dec 04, 2023 | 1.910 | 1.950 | 1.870 | 1.890 | 2,137,989 | +0.00(+0.00%) |
Dec 01, 2023 | 1.680 | 1.910 | 1.620 | 1.890 | 4,439,180 | +0.22(+13.17%) |
Nov 30, 2023 | 1.780 | 1.780 | 1.635 | 1.670 | 4,245,276 | -0.05(-2.91%) |
Nov 29, 2023 | 1.720 | 1.810 | 1.720 | 1.720 | 2,750,227 | -0.01(-0.58%) |
Nov 28, 2023 | 1.750 | 1.760 | 1.680 | 1.730 | 2,693,989 | +0.01(+0.58%) |
Nov 27, 2023 | 1.790 | 1.810 | 1.710 | 1.720 | 3,556,581 | -0.12(-6.52%) |
Nov 24, 2023 | 1.910 | 1.910 | 1.820 | 1.840 | 1,390,967 | -0.01(-0.54%) |
Nov 22, 2023 | 1.790 | 1.910 | 1.772 | 1.850 | 3,241,080 | +0.13(+7.56%) |
Nov 21, 2023 | 1.900 | 1.915 | 1.720 | 1.720 | 3,033,421 | -0.19(-9.95%) |
Nov 20, 2023 | 1.960 | 1.960 | 1.830 | 1.910 | 3,219,011 | +0.01(+0.53%) |
Nov 17, 2023 | 1.760 | 1.920 | 1.680 | 1.900 | 4,910,787 | +0.21(+12.43%) |
Nov 16, 2023 | 1.820 | 1.850 | 1.610 | 1.690 | 4,269,897 | +0.01(+0.60%) |
Nov 15, 2023 | 1.510 | 1.730 | 1.490 | 1.680 | 5,453,679 | +0.17(+11.26%) |
Nov 14, 2023 | 1.450 | 1.630 | 1.440 | 1.510 | 5,477,100 | +0.13(+9.42%) |
Nov 13, 2023 | 1.420 | 1.468 | 1.375 | 1.380 | 1,979,400 | -0.08(-5.48%) |
Nov 10, 2023 | 1.420 | 1.470 | 1.350 | 1.460 | 6,664,667 | -0.11(-7.01%) |
Nov 09, 2023 | 1.620 | 1.680 | 1.570 | 1.570 | 4,540,447 | +0.00(+0.00%) |
Nov 08, 2023 | 1.600 | 1.640 | 1.530 | 1.570 | 4,636,651 | -0.03(-1.88%) |
Nov 07, 2023 | 1.620 | 1.620 | 1.520 | 1.600 | 2,684,781 | +0.00(+0.00%) |
Nov 06, 2023 | 1.600 | 1.720 | 1.560 | 1.600 | 2,899,511 | -0.03(-1.84%) |
Nov 03, 2023 | 1.650 | 1.780 | 1.610 | 1.630 | 5,102,620 | +0.03(+1.87%) |
Nov 02, 2023 | 1.410 | 1.610 | 1.380 | 1.600 | 6,852,558 | +0.25(+18.52%) |
Nov 01, 2023 | 1.490 | 1.600 | 1.340 | 1.350 | 8,501,778 | -0.13(-8.78%) |
Oct 31, 2023 | 1.430 | 1.590 | 1.353 | 1.480 | 8,342,444 | +0.00(+0.00%) |
Oct 30, 2023 | 1.730 | 1.930 | 1.385 | 1.480 | 16,102,050 | -0.94(-38.84%) |
Oct 27, 2023 | 2.510 | 2.540 | 2.380 | 2.420 | 2,168,711 | -0.11(-4.35%) |
Oct 26, 2023 | 2.360 | 2.580 | 2.350 | 2.530 | 2,611,855 | +0.15(+6.30%) |
Oct 25, 2023 | 2.440 | 2.470 | 2.280 | 2.380 | 2,557,573 | -0.08(-3.25%) |
Oct 24, 2023 | 2.280 | 2.480 | 2.241 | 2.460 | 2,437,130 | +0.22(+9.82%) |
Oct 23, 2023 | 2.340 | 2.390 | 2.220 | 2.240 | 2,309,824 | -0.12(-5.08%) |
Oct 20, 2023 | 2.330 | 2.380 | 2.240 | 2.360 | 2,316,966 | +0.03(+1.29%) |
Oct 19, 2023 | 2.390 | 2.490 | 2.315 | 2.330 | 1,973,412 | -0.02(-0.85%) |
Oct 18, 2023 | 2.460 | 2.500 | 2.340 | 2.350 | 2,460,504 | -0.20(-7.84%) |
Oct 17, 2023 | 2.440 | 2.570 | 2.430 | 2.550 | 2,230,781 | +0.05(+2.00%) |
Oct 16, 2023 | 2.410 | 2.545 | 2.410 | 2.500 | 3,019,942 | +0.14(+5.93%) |
Oct 13, 2023 | 2.510 | 2.630 | 2.330 | 2.360 | 4,384,741 | -0.20(-7.81%) |
Oct 12, 2023 | 2.710 | 2.710 | 2.550 | 2.560 | 1,814,875 | -0.12(-4.48%) |
Oct 11, 2023 | 2.800 | 2.820 | 2.620 | 2.680 | 2,157,253 | -0.11(-3.94%) |
Oct 10, 2023 | 2.780 | 2.920 | 2.730 | 2.790 | 1,744,563 | +0.01(+0.36%) |
Oct 09, 2023 | 2.610 | 2.830 | 2.520 | 2.780 | 2,210,208 | +0.14(+5.30%) |
Oct 06, 2023 | 2.600 | 2.730 | 2.460 | 2.640 | 2,390,651 | +0.02(+0.96%) |
Oct 05, 2023 | 2.860 | 2.910 | 2.590 | 2.615 | 3,647,848 | -0.28(-9.67%) |
Oct 04, 2023 | 3.110 | 3.120 | 2.860 | 2.895 | 2,133,678 | -0.17(-5.55%) |
Oct 03, 2023 | 3.470 | 3.485 | 3.050 | 3.065 | 2,882,855 | -0.38(-10.90%) |
Oct 02, 2023 | 3.390 | 3.640 | 3.325 | 3.440 | 3,670,810 | +0.08(+2.38%) |
Sep 29, 2023 | 3.140 | 3.400 | 3.140 | 3.360 | 3,362,040 | +0.25(+8.04%) |
Sep 28, 2023 | 3.050 | 3.189 | 3.035 | 3.110 | 1,552,214 | +0.02(+0.65%) |
Sep 27, 2023 | 3.130 | 3.175 | 3.040 | 3.090 | 1,843,486 | +0.01(+0.32%) |
Sep 26, 2023 | 3.210 | 3.307 | 3.080 | 3.080 | 1,480,500 | -0.16(-4.94%) |
Sep 25, 2023 | 3.280 | 3.250 | 3.190 | 3.240 | 1,583,405 | -0.08(-2.41%) |
Sep 22, 2023 | 3.340 | 3.410 | 3.290 | 3.320 | 2,275,858 | -0.01(-0.30%) |
Sep 21, 2023 | 3.260 | 3.380 | 3.140 | 3.330 | 2,150,410 | +0.02(+0.60%) |
Sep 20, 2023 | 3.420 | 3.480 | 3.310 | 3.310 | 1,607,653 | -0.11(-3.22%) |
Sep 19, 2023 | 3.400 | 3.490 | 3.360 | 3.420 | 1,942,634 | +0.02(+0.59%) |
Sep 18, 2023 | 3.500 | 3.550 | 3.350 | 3.400 | 2,389,750 | -0.15(-4.23%) |
Sep 15, 2023 | 3.670 | 3.720 | 3.500 | 3.550 | 7,389,588 | -0.10(-2.74%) |
Sep 14, 2023 | 3.600 | 3.740 | 3.570 | 3.650 | 1,627,608 | +0.08(+2.24%) |
Sep 13, 2023 | 3.710 | 3.710 | 3.535 | 3.570 | 2,403,982 | -0.14(-3.77%) |
Sep 12, 2023 | 3.660 | 3.810 | 3.565 | 3.710 | 1,667,003 | +0.04(+1.09%) |
Sep 11, 2023 | 3.680 | 3.840 | 3.635 | 3.670 | 2,425,668 | +0.05(+1.38%) |
Sep 08, 2023 | 3.460 | 3.640 | 3.320 | 3.620 | 2,143,321 | +0.15(+4.32%) |
Sep 07, 2023 | 3.480 | 3.525 | 3.390 | 3.470 | 2,258,411 | -0.03(-0.86%) |
Sep 06, 2023 | 3.590 | 3.690 | 3.500 | 3.500 | 1,746,938 | -0.08(-2.23%) |
Sep 05, 2023 | 3.470 | 3.580 | 3.410 | 3.580 | 1,984,233 | +0.08(+2.29%) |
Sep 01, 2023 | 3.320 | 3.530 | 3.320 | 3.500 | 1,881,922 | +0.16(+4.79%) |
Aug 31, 2023 | 3.350 | 3.460 | 3.270 | 3.340 | 3,184,617 | -0.03(-0.89%) |
Aug 30, 2023 | 3.390 | 3.480 | 3.315 | 3.370 | 1,305,163 | +0.00(+0.00%) |
Aug 29, 2023 | 3.270 | 3.420 | 3.240 | 3.370 | 1,788,762 | +0.11(+3.37%) |
Aug 28, 2023 | 3.340 | 3.440 | 3.180 | 3.260 | 2,970,103 | -0.09(-2.69%) |
Aug 25, 2023 | 3.330 | 3.440 | 3.225 | 3.350 | 2,794,788 | +0.07(+2.13%) |
Aug 24, 2023 | 3.490 | 3.510 | 3.270 | 3.280 | 1,984,910 | -0.22(-6.29%) |
Aug 23, 2023 | 3.570 | 3.570 | 3.420 | 3.500 | 1,932,248 | -0.07(-1.96%) |
Aug 22, 2023 | 3.430 | 3.638 | 3.390 | 3.570 | 2,729,545 | +0.20(+5.93%) |
Aug 21, 2023 | 3.720 | 3.720 | 3.370 | 3.370 | 3,581,697 | -0.36(-9.65%) |
Aug 18, 2023 | 3.620 | 3.750 | 3.560 | 3.730 | 2,378,375 | +0.05(+1.36%) |
Aug 17, 2023 | 3.850 | 3.930 | 3.660 | 3.680 | 2,586,232 | -0.13(-3.41%) |
Aug 16, 2023 | 3.850 | 3.935 | 3.720 | 3.810 | 2,569,684 | -0.08(-2.06%) |
Aug 15, 2023 | 3.650 | 3.970 | 3.580 | 3.890 | 4,414,082 | +0.20(+5.42%) |
Aug 14, 2023 | 3.710 | 3.810 | 3.660 | 3.690 | 2,019,051 | -0.02(-0.54%) |
Aug 11, 2023 | 3.770 | 3.890 | 3.630 | 3.710 | 2,180,996 | -0.07(-1.85%) |
Aug 10, 2023 | 3.430 | 3.800 | 3.400 | 3.780 | 4,416,409 | +0.39(+11.50%) |
Aug 09, 2023 | 3.450 | 3.530 | 3.375 | 3.390 | 3,589,989 | -0.07(-2.02%) |
Aug 08, 2023 | 3.210 | 3.480 | 3.100 | 3.460 | 4,739,693 | +0.19(+5.81%) |
Aug 07, 2023 | 3.240 | 3.370 | 3.180 | 3.270 | 4,005,252 | +0.05(+1.55%) |
Aug 04, 2023 | 3.300 | 3.370 | 3.090 | 3.220 | 5,691,543 | -0.04(-1.23%) |
Aug 03, 2023 | 3.850 | 3.850 | 3.040 | 3.260 | 21,166,236 | -1.16(-26.24%) |
Aug 02, 2023 | 4.470 | 4.639 | 4.390 | 4.420 | 2,672,799 | -0.14(-3.07%) |
Aug 01, 2023 | 4.500 | 4.600 | 4.430 | 4.560 | 2,966,399 | +0.06(+1.33%) |
Jul 31, 2023 | 4.480 | 4.590 | 4.450 | 4.500 | 2,137,959 | +0.06(+1.35%) |
Jul 28, 2023 | 4.480 | 4.530 | 4.350 | 4.440 | 3,263,336 | +0.00(+0.00%) |
Jul 27, 2023 | 4.650 | 4.660 | 4.400 | 4.440 | 2,522,341 | -0.18(-3.90%) |
Jul 26, 2023 | 4.600 | 4.680 | 4.550 | 4.620 | 2,109,790 | +0.05(+1.09%) |
Jul 25, 2023 | 4.640 | 4.810 | 4.540 | 4.570 | 1,927,312 | -0.05(-1.08%) |
Jul 24, 2023 | 4.600 | 4.750 | 4.480 | 4.620 | 2,837,823 | -0.14(-2.94%) |
Jul 21, 2023 | 4.770 | 4.861 | 4.650 | 4.760 | 2,547,208 | +0.01(+0.21%) |
Jul 20, 2023 | 4.930 | 4.990 | 4.750 | 4.750 | 2,711,053 | -0.27(-5.38%) |
Jul 19, 2023 | 5.130 | 5.250 | 4.990 | 5.020 | 4,323,153 | -0.09(-1.76%) |
Jul 18, 2023 | 4.990 | 5.180 | 4.805 | 5.110 | 4,032,452 | -0.09(-1.73%) |
Jul 17, 2023 | 5.450 | 5.460 | 5.000 | 5.200 | 3,781,763 | -0.22(-4.15%) |
Jul 14, 2023 | 6.260 | 6.295 | 5.300 | 5.425 | 5,060,928 | -1.11(-16.92%) |
Jul 13, 2023 | 6.490 | 6.645 | 6.445 | 6.530 | 2,609,576 | +0.06(+0.93%) |
Jul 12, 2023 | 6.410 | 6.560 | 6.310 | 6.470 | 2,174,737 | +0.19(+3.03%) |
Jul 11, 2023 | 6.400 | 6.430 | 6.125 | 6.280 | 2,312,454 | -0.04(-0.63%) |
Jul 10, 2023 | 6.210 | 6.400 | 6.120 | 6.320 | 2,670,969 | +0.05(+0.80%) |
Jul 07, 2023 | 5.910 | 6.320 | 5.910 | 6.270 | 2,609,644 | +0.33(+5.56%) |
Jul 06, 2023 | 5.920 | 6.000 | 5.685 | 5.940 | 2,978,126 | -0.02(-0.34%) |
Jul 05, 2023 | 5.820 | 6.055 | 5.695 | 5.960 | 4,173,107 | +0.06(+1.02%) |
Jul 03, 2023 | 5.770 | 5.930 | 5.685 | 5.900 | 2,031,133 | +0.27(+4.80%) |
Jun 30, 2023 | 5.730 | 5.730 | 5.400 | 5.630 | 3,976,649 | +0.01(+0.18%) |
Jun 29, 2023 | 5.630 | 5.840 | 5.460 | 5.620 | 3,864,718 | +0.00(+0.00%) |
Jun 28, 2023 | 5.210 | 5.680 | 5.080 | 5.620 | 4,952,863 | +0.38(+7.25%) |
Jun 27, 2023 | 4.850 | 5.330 | 4.830 | 5.240 | 3,556,696 | +0.38(+7.82%) |
Jun 26, 2023 | 4.630 | 4.910 | 4.620 | 4.860 | 1,632,933 | +0.16(+3.40%) |
Jun 23, 2023 | 4.860 | 4.865 | 4.580 | 4.700 | 2,675,623 | -0.25(-5.05%) |
Jun 22, 2023 | 4.810 | 4.950 | 4.670 | 4.950 | 1,959,704 | +0.13(+2.70%) |
Jun 21, 2023 | 4.900 | 4.940 | 4.690 | 4.820 | 2,083,315 | -0.09(-1.83%) |
Jun 20, 2023 | 4.860 | 4.970 | 4.735 | 4.910 | 2,426,735 | -0.01(-0.20%) |
Jun 16, 2023 | 4.990 | 5.090 | 4.780 | 4.920 | 9,490,588 | -0.03(-0.61%) |
Jun 15, 2023 | 4.640 | 5.085 | 4.540 | 4.950 | 4,764,695 | +0.28(+6.00%) |
Jun 14, 2023 | 4.720 | 4.820 | 4.645 | 4.670 | 2,674,858 | -0.06(-1.27%) |
Jun 13, 2023 | 4.690 | 4.840 | 4.660 | 4.730 | 4,295,991 | +0.13(+2.83%) |
Jun 12, 2023 | 4.560 | 4.819 | 4.530 | 4.600 | 3,535,327 | +0.09(+2.00%) |
Jun 09, 2023 | 4.490 | 4.585 | 4.460 | 4.510 | 2,637,649 | -0.01(-0.22%) |
Jun 08, 2023 | 4.700 | 4.720 | 4.460 | 4.520 | 2,198,233 | -0.15(-3.21%) |
Jun 07, 2023 | 4.420 | 4.710 | 4.390 | 4.670 | 2,964,266 | +0.34(+7.85%) |
Jun 06, 2023 | 4.180 | 4.490 | 4.110 | 4.330 | 2,399,671 | +0.12(+2.85%) |
Jun 05, 2023 | 4.550 | 4.580 | 4.160 | 4.210 | 2,528,185 | -0.41(-8.87%) |
Jun 02, 2023 | 4.270 | 4.630 | 4.210 | 4.620 | 3,687,343 | +0.42(+10.00%) |
Jun 01, 2023 | 4.150 | 4.200 | 3.970 | 4.200 | 2,726,013 | +0.04(+0.96%) |
May 31, 2023 | 4.170 | 4.180 | 4.010 | 4.160 | 6,774,349 | -0.03(-0.72%) |
May 30, 2023 | 4.480 | 4.560 | 4.180 | 4.190 | 1,812,065 | -0.26(-5.84%) |
May 26, 2023 | 4.070 | 4.470 | 4.070 | 4.450 | 2,451,941 | +0.40(+9.88%) |
May 25, 2023 | 4.050 | 4.190 | 4.015 | 4.050 | 2,973,168 | +0.04(+1.00%) |
May 24, 2023 | 4.210 | 4.210 | 3.985 | 4.010 | 3,760,116 | -0.19(-4.52%) |
May 23, 2023 | 4.190 | 4.350 | 4.170 | 4.200 | 2,647,120 | -0.02(-0.47%) |
May 22, 2023 | 4.310 | 4.375 | 4.195 | 4.220 | 2,801,127 | -0.09(-2.09%) |
May 19, 2023 | 4.350 | 4.415 | 4.285 | 4.310 | 2,205,449 | +0.00(+0.00%) |
May 18, 2023 | 4.140 | 4.310 | 4.120 | 4.310 | 1,857,910 | +0.12(+2.86%) |
May 17, 2023 | 4.130 | 4.325 | 4.110 | 4.190 | 2,896,174 | +0.13(+3.20%) |
May 16, 2023 | 4.320 | 4.350 | 4.015 | 4.060 | 3,636,239 | -0.32(-7.31%) |
May 15, 2023 | 4.280 | 4.455 | 4.250 | 4.380 | 2,168,503 | +0.10(+2.34%) |
May 12, 2023 | 4.320 | 4.410 | 4.220 | 4.280 | 2,353,531 | +0.04(+0.94%) |
May 11, 2023 | 4.310 | 4.339 | 4.210 | 4.240 | 2,603,969 | -0.05(-1.17%) |
May 10, 2023 | 4.530 | 4.550 | 4.265 | 4.290 | 6,090,559 | -0.12(-2.72%) |
May 09, 2023 | 4.540 | 4.600 | 4.350 | 4.410 | 3,916,393 | -0.22(-4.75%) |
May 08, 2023 | 4.810 | 4.830 | 4.600 | 4.630 | 3,355,468 | -0.15(-3.14%) |
May 05, 2023 | 5.010 | 5.110 | 4.760 | 4.780 | 4,031,822 | -0.04(-0.83%) |
May 04, 2023 | 4.850 | 5.340 | 4.620 | 4.820 | 5,339,321 | +0.05(+1.05%) |
May 03, 2023 | 4.760 | 4.880 | 4.725 | 4.770 | 3,718,790 | +0.03(+0.63%) |
May 02, 2023 | 4.900 | 4.950 | 4.700 | 4.740 | 3,194,486 | -0.18(-3.66%) |
May 01, 2023 | 4.870 | 5.040 | 4.860 | 4.920 | 2,370,538 | -0.01(-0.20%) |
Apr 28, 2023 | 4.580 | 5.040 | 4.540 | 4.930 | 5,032,523 | +0.34(+7.41%) |
Apr 27, 2023 | 4.520 | 4.780 | 4.520 | 4.590 | 4,676,126 | +0.08(+1.77%) |
Apr 26, 2023 | 4.520 | 4.640 | 4.430 | 4.510 | 3,612,914 | -0.05(-1.10%) |
Apr 25, 2023 | 4.550 | 4.640 | 4.510 | 4.560 | 2,647,608 | -0.04(-0.87%) |
Apr 24, 2023 | 4.630 | 4.655 | 4.530 | 4.600 | 2,877,570 | +0.07(+1.55%) |
Apr 21, 2023 | 4.550 | 4.685 | 4.440 | 4.530 | 6,987,498 | -0.01(-0.22%) |
Apr 20, 2023 | 4.630 | 4.665 | 4.500 | 4.540 | 4,899,301 | -0.19(-4.02%) |
Apr 19, 2023 | 4.780 | 4.790 | 4.625 | 4.730 | 3,910,055 | -0.08(-1.66%) |
Apr 18, 2023 | 4.970 | 4.970 | 4.680 | 4.810 | 4,364,058 | -0.14(-2.83%) |
Apr 17, 2023 | 5.050 | 5.050 | 4.720 | 4.950 | 4,394,890 | -0.38(-7.13%) |
Apr 14, 2023 | 5.460 | 5.510 | 5.280 | 5.330 | 3,172,322 | -0.14(-2.56%) |
Apr 13, 2023 | 5.590 | 5.700 | 5.440 | 5.470 | 3,310,173 | -0.06(-1.08%) |
Apr 12, 2023 | 6.020 | 6.030 | 5.500 | 5.530 | 3,790,050 | -0.31(-5.31%) |
Apr 11, 2023 | 5.850 | 5.930 | 5.780 | 5.840 | 2,010,489 | +0.00(+0.00%) |
Apr 10, 2023 | 5.800 | 5.940 | 5.700 | 5.840 | 2,244,321 | -0.02(-0.34%) |
Apr 06, 2023 | 5.850 | 6.005 | 5.760 | 5.860 | 1,658,225 | -0.02(-0.34%) |
Apr 05, 2023 | 5.970 | 6.005 | 5.810 | 5.880 | 2,740,813 | -0.14(-2.33%) |
Apr 04, 2023 | 6.150 | 6.180 | 5.885 | 6.020 | 2,109,302 | -0.11(-1.79%) |