Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.28 | 18.24 | 13.90 | 17.07 | 7,284,170 | +6.07(+55.18%) |
Apr 29, 2024 | 10.98 | 11.57 | 10.70 | 11.00 | 235,626 | -0.08(-0.72%) |
Apr 26, 2024 | 11.21 | 11.56 | 10.80 | 11.08 | 148,889 | -0.09(-0.81%) |
Apr 25, 2024 | 11.57 | 11.61 | 10.97 | 11.17 | 104,399 | -0.65(-5.50%) |
Apr 24, 2024 | 12.01 | 12.57 | 11.57 | 11.82 | 182,412 | -0.18(-1.50%) |
Apr 23, 2024 | 10.23 | 12.57 | 10.18 | 12.00 | 254,642 | +1.61(+15.50%) |
Apr 22, 2024 | 9.860 | 10.67 | 9.600 | 10.39 | 131,713 | +0.75(+7.78%) |
Apr 19, 2024 | 9.570 | 9.690 | 9.330 | 9.640 | 111,826 | +0.07(+0.73%) |
Apr 18, 2024 | 9.070 | 9.620 | 8.633 | 9.570 | 156,304 | +0.37(+4.02%) |
Apr 17, 2024 | 9.670 | 9.800 | 9.090 | 9.200 | 171,304 | -0.41(-4.27%) |
Apr 16, 2024 | 9.660 | 9.910 | 9.440 | 9.610 | 98,237 | -0.27(-2.73%) |
Apr 15, 2024 | 9.780 | 10.05 | 9.200 | 9.880 | 190,201 | +0.26(+2.70%) |
Apr 12, 2024 | 11.10 | 11.25 | 9.340 | 9.620 | 184,474 | -1.57(-14.03%) |
Apr 11, 2024 | 11.59 | 11.67 | 10.80 | 11.19 | 164,657 | -0.37(-3.20%) |
Apr 10, 2024 | 10.16 | 12.05 | 10.16 | 11.56 | 218,410 | +0.72(+6.64%) |
Apr 09, 2024 | 10.45 | 11.08 | 10.13 | 10.84 | 151,522 | +0.40(+3.83%) |
Apr 08, 2024 | 10.03 | 11.26 | 9.770 | 10.44 | 169,272 | +0.45(+4.50%) |
Apr 05, 2024 | 9.130 | 9.990 | 9.080 | 9.990 | 159,385 | +0.94(+10.39%) |
Apr 04, 2024 | 9.560 | 9.560 | 8.960 | 9.050 | 80,625 | -0.40(-4.23%) |
Apr 03, 2024 | 9.260 | 9.660 | 9.105 | 9.450 | 77,150 | +0.12(+1.29%) |
Apr 02, 2024 | 9.000 | 9.470 | 8.530 | 9.330 | 79,037 | +0.30(+3.32%) |
Apr 01, 2024 | 9.100 | 9.150 | 8.650 | 9.030 | 130,834 | -0.10(-1.10%) |
Mar 28, 2024 | 9.460 | 9.250 | 9.095 | 9.130 | 116,532 | -0.33(-3.49%) |
Mar 27, 2024 | 8.710 | 9.620 | 8.493 | 9.460 | 124,801 | +0.72(+8.24%) |
Mar 26, 2024 | 8.490 | 9.077 | 8.295 | 8.740 | 123,461 | +0.26(+3.07%) |
Mar 25, 2024 | 8.600 | 8.920 | 8.100 | 8.480 | 194,173 | -0.13(-1.51%) |
Mar 22, 2024 | 9.180 | 9.180 | 8.380 | 8.610 | 174,301 | -0.57(-6.21%) |
Mar 21, 2024 | 8.640 | 9.587 | 8.370 | 9.180 | 276,146 | +0.67(+7.87%) |
Mar 20, 2024 | 8.360 | 8.580 | 8.033 | 8.510 | 286,744 | +0.09(+1.07%) |
Mar 19, 2024 | 9.420 | 9.420 | 7.720 | 8.420 | 353,211 | -1.24(-12.84%) |
Mar 18, 2024 | 12.02 | 12.02 | 9.550 | 9.660 | 336,481 | -2.35(-19.57%) |
Mar 15, 2024 | 10.76 | 12.24 | 10.76 | 12.01 | 301,293 | +1.14(+10.49%) |
Mar 14, 2024 | 10.82 | 11.11 | 9.640 | 10.87 | 253,540 | +0.17(+1.59%) |
Mar 13, 2024 | 10.23 | 11.30 | 10.23 | 10.70 | 221,624 | +0.50(+4.95%) |
Mar 12, 2024 | 9.280 | 10.22 | 8.740 | 10.20 | 284,564 | +0.92(+9.86%) |
Mar 11, 2024 | 8.390 | 9.990 | 8.160 | 9.280 | 277,962 | +0.89(+10.61%) |
Mar 08, 2024 | 8.190 | 8.510 | 8.130 | 8.390 | 110,036 | +0.18(+2.19%) |
Mar 07, 2024 | 8.740 | 8.740 | 7.960 | 8.210 | 148,236 | +0.16(+1.99%) |
Mar 06, 2024 | 8.830 | 8.847 | 7.870 | 8.050 | 201,875 | -0.68(-7.79%) |
Mar 05, 2024 | 8.830 | 9.240 | 8.620 | 8.730 | 216,341 | -0.23(-2.57%) |
Mar 04, 2024 | 8.570 | 9.000 | 8.260 | 8.960 | 174,573 | +0.44(+5.16%) |
Mar 01, 2024 | 8.130 | 8.780 | 7.969 | 8.520 | 109,422 | +0.37(+4.54%) |
Feb 29, 2024 | 7.790 | 8.230 | 7.590 | 8.150 | 89,039 | +0.40(+5.16%) |
Feb 28, 2024 | 7.950 | 8.177 | 7.700 | 7.750 | 156,200 | -0.31(-3.85%) |
Feb 27, 2024 | 8.220 | 8.590 | 7.970 | 8.060 | 135,916 | -0.07(-0.86%) |
Feb 26, 2024 | 7.740 | 8.800 | 7.560 | 8.130 | 314,803 | +0.25(+3.17%) |
Feb 23, 2024 | 8.180 | 8.200 | 7.160 | 7.880 | 384,437 | -0.33(-3.96%) |
Feb 22, 2024 | 7.000 | 8.270 | 6.790 | 8.205 | 545,436 | +1.25(+18.06%) |
Feb 21, 2024 | 4.940 | 7.110 | 4.612 | 6.950 | 747,079 | +1.71(+32.63%) |
Feb 20, 2024 | 5.100 | 5.589 | 4.920 | 5.240 | 289,053 | +0.19(+3.76%) |
Feb 16, 2024 | 4.450 | 5.250 | 4.372 | 5.050 | 351,203 | +0.60(+13.48%) |
Feb 15, 2024 | 4.470 | 4.620 | 4.345 | 4.450 | 95,817 | +0.03(+0.68%) |
Feb 14, 2024 | 4.000 | 4.600 | 3.901 | 4.420 | 178,505 | +0.42(+10.50%) |
Feb 13, 2024 | 4.080 | 4.284 | 3.900 | 4.000 | 96,866 | -0.18(-4.31%) |
Feb 12, 2024 | 3.930 | 4.230 | 3.860 | 4.180 | 189,751 | +0.28(+7.18%) |
Feb 09, 2024 | 3.890 | 3.970 | 3.770 | 3.900 | 101,649 | +0.03(+0.78%) |
Feb 08, 2024 | 3.730 | 3.940 | 3.677 | 3.870 | 114,088 | +0.13(+3.48%) |
Feb 07, 2024 | 3.740 | 3.790 | 3.660 | 3.740 | 116,578 | -0.05(-1.32%) |
Feb 06, 2024 | 3.740 | 3.890 | 3.730 | 3.790 | 85,358 | +0.05(+1.34%) |
Feb 05, 2024 | 3.850 | 4.130 | 3.630 | 3.740 | 130,099 | -0.10(-2.60%) |
Feb 02, 2024 | 3.850 | 3.890 | 3.620 | 3.840 | 115,323 | -0.04(-1.03%) |
Feb 01, 2024 | 3.850 | 4.090 | 3.750 | 3.880 | 123,446 | +0.03(+0.78%) |
Jan 31, 2024 | 3.750 | 4.014 | 3.680 | 3.850 | 135,228 | +0.08(+2.12%) |
Jan 30, 2024 | 4.090 | 4.090 | 3.690 | 3.770 | 285,092 | -0.29(-7.14%) |
Jan 29, 2024 | 3.450 | 4.140 | 3.260 | 4.060 | 744,008 | +0.64(+18.71%) |
Jan 26, 2024 | 3.000 | 3.490 | 2.980 | 3.420 | 188,772 | +0.42(+14.00%) |
Jan 25, 2024 | 3.390 | 3.400 | 2.850 | 3.000 | 610,646 | -0.37(-10.98%) |
Jan 24, 2024 | 3.510 | 3.740 | 3.320 | 3.370 | 387,665 | -0.16(-4.53%) |
Jan 23, 2024 | 3.360 | 3.630 | 3.280 | 3.530 | 110,684 | +0.18(+5.37%) |
Jan 22, 2024 | 3.170 | 3.460 | 3.163 | 3.350 | 178,152 | +0.11(+3.40%) |
Jan 19, 2024 | 3.210 | 3.350 | 2.985 | 3.240 | 352,222 | -0.02(-0.61%) |
Jan 18, 2024 | 3.750 | 3.750 | 3.180 | 3.260 | 311,832 | -0.40(-10.93%) |
Jan 17, 2024 | 3.210 | 3.800 | 3.210 | 3.660 | 178,413 | +0.33(+9.91%) |
Jan 16, 2024 | 3.610 | 3.659 | 3.140 | 3.330 | 431,374 | -0.33(-9.02%) |
Jan 12, 2024 | 3.810 | 3.870 | 3.330 | 3.660 | 601,902 | -0.15(-3.94%) |
Jan 11, 2024 | 4.180 | 4.180 | 3.650 | 3.810 | 259,671 | -0.42(-9.93%) |
Jan 10, 2024 | 4.560 | 4.630 | 3.740 | 4.230 | 605,058 | -0.25(-5.58%) |
Jan 09, 2024 | 4.000 | 4.730 | 3.850 | 4.480 | 942,181 | +0.62(+16.06%) |
Jan 08, 2024 | 2.820 | 3.921 | 2.801 | 3.860 | 942,147 | +1.11(+40.36%) |
Jan 05, 2024 | 2.750 | 2.850 | 2.631 | 2.750 | 153,535 | -0.02(-0.72%) |
Jan 04, 2024 | 2.800 | 2.860 | 2.667 | 2.770 | 187,717 | -0.02(-0.72%) |
Jan 03, 2024 | 2.580 | 2.800 | 2.530 | 2.790 | 94,759 | +0.15(+5.68%) |
Jan 02, 2024 | 2.700 | 2.713 | 2.466 | 2.640 | 142,370 | -0.11(-4.00%) |
Dec 29, 2023 | 2.630 | 2.786 | 2.550 | 2.750 | 224,912 | -0.01(-0.36%) |
Dec 28, 2023 | 2.820 | 2.878 | 2.660 | 2.760 | 124,430 | -0.13(-4.50%) |
Dec 27, 2023 | 3.030 | 3.030 | 2.830 | 2.890 | 70,458 | -0.15(-4.93%) |
Dec 26, 2023 | 3.030 | 3.040 | 2.720 | 3.040 | 197,546 | +0.06(+2.01%) |
Dec 22, 2023 | 2.870 | 3.050 | 2.642 | 2.980 | 249,616 | +0.18(+6.43%) |
Dec 21, 2023 | 2.630 | 3.340 | 2.480 | 2.800 | 976,631 | +0.25(+9.80%) |
Dec 20, 2023 | 2.180 | 2.730 | 2.115 | 2.550 | 482,618 | +0.38(+17.51%) |
Dec 19, 2023 | 1.900 | 2.170 | 1.760 | 2.170 | 304,920 | +0.33(+17.93%) |
Dec 18, 2023 | 2.490 | 2.500 | 1.770 | 1.840 | 579,111 | -0.59(-24.28%) |
Dec 15, 2023 | 2.040 | 2.470 | 1.950 | 2.430 | 361,613 | +0.41(+20.30%) |
Dec 14, 2023 | 1.870 | 2.040 | 1.780 | 2.020 | 290,595 | +0.14(+7.45%) |
Dec 13, 2023 | 1.800 | 1.900 | 1.660 | 1.880 | 141,314 | +0.08(+4.44%) |
Dec 12, 2023 | 1.680 | 1.820 | 1.580 | 1.800 | 276,544 | +0.12(+7.14%) |
Dec 11, 2023 | 1.610 | 1.750 | 1.550 | 1.680 | 220,087 | +0.07(+4.35%) |
Dec 08, 2023 | 1.530 | 1.610 | 1.450 | 1.610 | 815,631 | +0.11(+7.33%) |
Dec 07, 2023 | 1.600 | 1.600 | 1.470 | 1.500 | 162,100 | -0.10(-6.25%) |
Dec 06, 2023 | 1.630 | 1.663 | 1.560 | 1.600 | 136,894 | -0.03(-1.84%) |
Dec 05, 2023 | 1.740 | 1.760 | 1.550 | 1.630 | 171,179 | -0.11(-6.32%) |
Dec 04, 2023 | 1.770 | 1.830 | 1.690 | 1.740 | 183,005 | -0.06(-3.33%) |
Dec 01, 2023 | 1.720 | 1.880 | 1.460 | 1.800 | 283,965 | +0.05(+2.86%) |
Nov 30, 2023 | 1.800 | 1.805 | 1.600 | 1.750 | 182,170 | -0.04(-2.23%) |
Nov 29, 2023 | 1.810 | 1.919 | 1.630 | 1.790 | 372,935 | -0.06(-3.24%) |
Nov 28, 2023 | 1.640 | 1.860 | 1.510 | 1.850 | 385,636 | +0.21(+12.80%) |
Nov 27, 2023 | 1.510 | 1.750 | 1.410 | 1.640 | 833,328 | +0.03(+1.86%) |
Nov 24, 2023 | 1.420 | 2.420 | 1.410 | 1.610 | 4,636,643 | +0.20(+14.18%) |
Nov 22, 2023 | 1.410 | 1.410 | 1.320 | 1.410 | 982,387 | +0.01(+0.71%) |
Nov 21, 2023 | 1.420 | 1.420 | 1.290 | 1.400 | 187,149 | +0.01(+0.72%) |
Nov 20, 2023 | 1.600 | 1.600 | 1.330 | 1.390 | 294,172 | -0.21(-13.13%) |
Nov 17, 2023 | 1.510 | 1.629 | 1.410 | 1.600 | 413,161 | +0.13(+8.84%) |
Nov 16, 2023 | 1.300 | 1.480 | 1.160 | 1.470 | 298,516 | +0.18(+13.95%) |
Nov 15, 2023 | 1.270 | 1.336 | 1.230 | 1.290 | 1,096,938 | +0.02(+1.57%) |
Nov 14, 2023 | 1.290 | 1.360 | 1.210 | 1.270 | 573,865 | +0.03(+2.42%) |
Nov 13, 2023 | 1.300 | 1.300 | 1.210 | 1.240 | 149,863 | -0.03(-2.36%) |
Nov 10, 2023 | 1.490 | 1.490 | 1.250 | 1.270 | 327,582 | -0.20(-13.61%) |
Nov 09, 2023 | 1.500 | 1.510 | 1.370 | 1.470 | 100,837 | +0.01(+0.68%) |
Nov 08, 2023 | 1.600 | 1.600 | 1.450 | 1.460 | 101,620 | -0.11(-7.01%) |
Nov 07, 2023 | 1.630 | 1.672 | 1.570 | 1.570 | 114,336 | -0.07(-4.27%) |
Nov 06, 2023 | 1.850 | 1.850 | 1.610 | 1.640 | 118,517 | -0.18(-9.89%) |
Nov 03, 2023 | 1.850 | 1.970 | 1.810 | 1.820 | 198,056 | -0.02(-1.09%) |
Nov 02, 2023 | 1.880 | 1.910 | 1.800 | 1.840 | 176,133 | -0.04(-2.13%) |
Nov 01, 2023 | 1.830 | 1.980 | 1.810 | 1.880 | 303,792 | +0.02(+1.08%) |
Oct 31, 2023 | 2.190 | 2.389 | 1.840 | 1.860 | 452,588 | -0.81(-30.34%) |
Oct 30, 2023 | 2.930 | 2.990 | 2.620 | 2.670 | 164,749 | -0.25(-8.56%) |
Oct 27, 2023 | 2.970 | 3.040 | 2.900 | 2.920 | 53,126 | -0.04(-1.35%) |
Oct 26, 2023 | 3.010 | 3.080 | 2.900 | 2.960 | 90,405 | -0.07(-2.31%) |
Oct 25, 2023 | 3.160 | 3.160 | 2.905 | 3.030 | 45,747 | -0.16(-5.02%) |
Oct 24, 2023 | 3.120 | 3.270 | 2.950 | 3.190 | 51,835 | +0.09(+2.90%) |
Oct 23, 2023 | 3.170 | 3.240 | 2.900 | 3.100 | 84,353 | -0.09(-2.82%) |
Oct 20, 2023 | 3.440 | 3.440 | 3.150 | 3.190 | 808,851 | -0.24(-7.00%) |
Oct 19, 2023 | 3.550 | 3.550 | 3.290 | 3.430 | 42,040 | -0.06(-1.72%) |
Oct 18, 2023 | 3.310 | 3.600 | 3.250 | 3.490 | 42,651 | +0.19(+5.76%) |
Oct 17, 2023 | 3.190 | 3.410 | 3.145 | 3.300 | 28,332 | +0.06(+1.85%) |
Oct 16, 2023 | 3.250 | 3.310 | 3.095 | 3.240 | 25,345 | +0.01(+0.31%) |
Oct 13, 2023 | 3.320 | 3.370 | 3.190 | 3.230 | 30,791 | -0.08(-2.42%) |
Oct 12, 2023 | 3.430 | 3.430 | 3.070 | 3.310 | 87,314 | -0.12(-3.50%) |
Oct 11, 2023 | 3.240 | 3.450 | 3.240 | 3.430 | 46,477 | +0.18(+5.54%) |
Oct 10, 2023 | 3.220 | 3.510 | 3.190 | 3.250 | 34,666 | +0.01(+0.31%) |
Oct 09, 2023 | 3.280 | 3.350 | 3.190 | 3.240 | 36,680 | -0.08(-2.41%) |
Oct 06, 2023 | 3.310 | 3.410 | 3.290 | 3.320 | 31,558 | +0.01(+0.30%) |
Oct 05, 2023 | 3.440 | 3.446 | 3.240 | 3.310 | 50,948 | -0.19(-5.43%) |
Oct 04, 2023 | 3.600 | 4.028 | 3.450 | 3.500 | 54,586 | -0.12(-3.31%) |
Oct 03, 2023 | 3.720 | 3.876 | 3.570 | 3.620 | 73,532 | -0.15(-3.98%) |
Oct 02, 2023 | 3.560 | 3.940 | 3.560 | 3.770 | 95,865 | +0.13(+3.57%) |
Sep 29, 2023 | 3.460 | 3.740 | 3.440 | 3.640 | 26,738 | +0.20(+5.81%) |
Sep 28, 2023 | 3.450 | 3.480 | 3.320 | 3.440 | 39,014 | -0.02(-0.58%) |
Sep 27, 2023 | 3.630 | 3.690 | 3.370 | 3.460 | 56,354 | -0.11(-3.08%) |
Sep 26, 2023 | 3.530 | 3.720 | 3.530 | 3.570 | 23,804 | +0.00(+0.00%) |
Sep 25, 2023 | 3.490 | 3.640 | 3.500 | 3.570 | 56,801 | -0.02(-0.56%) |
Sep 22, 2023 | 3.680 | 3.700 | 3.500 | 3.590 | 32,552 | -0.06(-1.64%) |
Sep 21, 2023 | 3.740 | 3.830 | 3.580 | 3.650 | 84,958 | -0.15(-3.95%) |
Sep 20, 2023 | 3.970 | 3.990 | 3.750 | 3.800 | 38,680 | -0.15(-3.80%) |
Sep 19, 2023 | 3.920 | 4.050 | 3.795 | 3.950 | 97,542 | -0.04(-1.00%) |
Sep 18, 2023 | 4.390 | 4.530 | 3.980 | 3.990 | 99,114 | -0.39(-8.90%) |
Sep 15, 2023 | 4.740 | 4.950 | 4.265 | 4.380 | 277,376 | -0.44(-9.13%) |
Sep 14, 2023 | 4.710 | 4.880 | 4.640 | 4.820 | 28,913 | +0.10(+2.12%) |
Sep 13, 2023 | 4.910 | 5.040 | 4.471 | 4.720 | 59,594 | -0.25(-5.03%) |
Sep 12, 2023 | 4.830 | 5.130 | 4.790 | 4.970 | 67,652 | +0.20(+4.19%) |
Sep 11, 2023 | 4.630 | 4.770 | 4.480 | 4.770 | 63,837 | +0.14(+3.02%) |
Sep 08, 2023 | 4.380 | 4.630 | 4.145 | 4.630 | 76,909 | +0.22(+4.99%) |
Sep 07, 2023 | 4.390 | 4.450 | 4.160 | 4.410 | 30,729 | +0.00(+0.00%) |
Sep 06, 2023 | 4.380 | 4.570 | 4.290 | 4.410 | 58,777 | +0.04(+0.92%) |
Sep 05, 2023 | 4.380 | 4.599 | 4.250 | 4.370 | 50,314 | -0.12(-2.78%) |
Sep 01, 2023 | 4.520 | 4.610 | 4.350 | 4.495 | 26,012 | +0.04(+1.01%) |
Aug 31, 2023 | 4.460 | 4.610 | 4.340 | 4.450 | 42,922 | +0.01(+0.23%) |
Aug 30, 2023 | 4.480 | 4.590 | 4.240 | 4.440 | 34,648 | -0.11(-2.42%) |
Aug 29, 2023 | 4.290 | 4.550 | 4.230 | 4.550 | 38,222 | +0.28(+6.56%) |
Aug 28, 2023 | 4.250 | 4.390 | 4.120 | 4.270 | 43,580 | +0.02(+0.47%) |
Aug 25, 2023 | 4.200 | 4.462 | 4.150 | 4.250 | 32,710 | +0.06(+1.43%) |
Aug 24, 2023 | 4.300 | 4.300 | 4.050 | 4.190 | 56,835 | -0.13(-3.12%) |
Aug 23, 2023 | 4.220 | 4.360 | 4.130 | 4.325 | 44,491 | +0.06(+1.29%) |
Aug 22, 2023 | 4.660 | 4.720 | 4.170 | 4.270 | 91,567 | -0.37(-7.97%) |
Aug 21, 2023 | 4.880 | 4.975 | 4.540 | 4.640 | 161,509 | -0.21(-4.33%) |
Aug 18, 2023 | 5.040 | 5.500 | 4.840 | 4.850 | 103,888 | -0.29(-5.64%) |
Aug 17, 2023 | 4.930 | 5.150 | 4.860 | 5.140 | 76,523 | +0.14(+2.80%) |
Aug 16, 2023 | 5.030 | 5.172 | 4.900 | 5.000 | 92,135 | -0.13(-2.53%) |
Aug 15, 2023 | 5.190 | 5.190 | 5.010 | 5.130 | 33,493 | -0.09(-1.72%) |
Aug 14, 2023 | 5.270 | 5.440 | 5.120 | 5.220 | 49,832 | -0.05(-0.95%) |
Aug 11, 2023 | 5.300 | 5.463 | 5.115 | 5.270 | 83,511 | -0.05(-0.94%) |
Aug 10, 2023 | 5.800 | 6.020 | 5.290 | 5.320 | 75,515 | -0.49(-8.43%) |
Aug 09, 2023 | 6.510 | 6.950 | 5.650 | 5.810 | 118,202 | -0.84(-12.63%) |
Aug 08, 2023 | 6.680 | 6.830 | 6.350 | 6.650 | 63,918 | -0.04(-0.60%) |
Aug 07, 2023 | 7.110 | 7.160 | 6.425 | 6.690 | 74,598 | -0.45(-6.30%) |
Aug 04, 2023 | 7.300 | 7.300 | 7.040 | 7.140 | 51,828 | -0.14(-1.92%) |
Aug 03, 2023 | 7.490 | 7.628 | 7.095 | 7.280 | 92,558 | -0.27(-3.58%) |
Aug 02, 2023 | 7.450 | 7.620 | 7.360 | 7.550 | 75,152 | -0.07(-0.92%) |
Aug 01, 2023 | 7.420 | 7.670 | 7.090 | 7.620 | 75,516 | +0.21(+2.83%) |
Jul 31, 2023 | 7.130 | 7.430 | 7.030 | 7.410 | 41,253 | +0.27(+3.78%) |
Jul 28, 2023 | 7.300 | 7.380 | 6.840 | 7.140 | 90,602 | -0.09(-1.24%) |
Jul 27, 2023 | 7.400 | 7.690 | 7.100 | 7.230 | 87,170 | -0.11(-1.50%) |
Jul 26, 2023 | 7.410 | 7.650 | 7.240 | 7.340 | 43,348 | -0.09(-1.21%) |
Jul 25, 2023 | 7.740 | 7.910 | 7.335 | 7.430 | 85,451 | -0.35(-4.50%) |
Jul 24, 2023 | 7.840 | 7.990 | 7.610 | 7.780 | 70,171 | -0.11(-1.39%) |
Jul 21, 2023 | 7.630 | 7.909 | 7.480 | 7.890 | 116,858 | +0.29(+3.82%) |
Jul 20, 2023 | 7.850 | 7.930 | 7.270 | 7.600 | 122,053 | -0.29(-3.68%) |
Jul 19, 2023 | 7.410 | 8.134 | 7.410 | 7.890 | 102,962 | +0.48(+6.48%) |
Jul 18, 2023 | 7.440 | 7.715 | 7.220 | 7.410 | 82,857 | -0.04(-0.54%) |
Jul 17, 2023 | 6.700 | 7.515 | 6.700 | 7.450 | 129,934 | +0.73(+10.86%) |
Jul 14, 2023 | 6.940 | 6.940 | 6.600 | 6.720 | 76,580 | -0.23(-3.31%) |
Jul 13, 2023 | 7.160 | 7.240 | 6.860 | 6.950 | 130,325 | -0.14(-1.97%) |
Jul 12, 2023 | 6.510 | 7.250 | 6.483 | 7.090 | 173,276 | +0.74(+11.65%) |
Jul 11, 2023 | 6.130 | 6.410 | 5.960 | 6.350 | 126,107 | +0.23(+3.76%) |
Jul 10, 2023 | 5.510 | 6.210 | 5.510 | 6.120 | 177,056 | +0.64(+11.68%) |
Jul 07, 2023 | 5.530 | 5.622 | 5.460 | 5.480 | 73,181 | -0.05(-0.90%) |
Jul 06, 2023 | 5.810 | 5.810 | 5.450 | 5.530 | 151,416 | -0.29(-4.98%) |
Jul 05, 2023 | 5.880 | 5.970 | 5.680 | 5.820 | 131,976 | -0.09(-1.52%) |
Jul 03, 2023 | 5.990 | 6.088 | 5.840 | 5.910 | 85,775 | -0.05(-0.84%) |
Jun 30, 2023 | 6.430 | 6.455 | 5.910 | 5.960 | 118,596 | -0.42(-6.58%) |
Jun 29, 2023 | 6.220 | 6.565 | 6.210 | 6.380 | 149,062 | +0.19(+3.07%) |
Jun 28, 2023 | 5.420 | 6.340 | 5.370 | 6.190 | 261,475 | +0.64(+11.53%) |
Jun 27, 2023 | 5.920 | 5.950 | 5.340 | 5.550 | 458,987 | -0.28(-4.80%) |
Jun 26, 2023 | 6.300 | 6.400 | 5.820 | 5.830 | 167,511 | -0.30(-4.89%) |
Jun 23, 2023 | 6.010 | 6.330 | 5.931 | 6.130 | 1,282,636 | +0.04(+0.66%) |
Jun 22, 2023 | 6.130 | 6.310 | 5.990 | 6.090 | 133,781 | -0.07(-1.14%) |
Jun 21, 2023 | 6.270 | 6.305 | 5.900 | 6.160 | 236,775 | -0.14(-2.22%) |
Jun 20, 2023 | 6.670 | 6.670 | 6.230 | 6.300 | 186,974 | -0.41(-6.11%) |
Jun 16, 2023 | 7.400 | 7.440 | 6.650 | 6.710 | 177,986 | -0.61(-8.33%) |
Jun 15, 2023 | 6.850 | 7.380 | 6.810 | 7.320 | 148,551 | +0.48(+7.02%) |
Jun 14, 2023 | 6.910 | 7.040 | 6.620 | 6.840 | 180,358 | -0.03(-0.44%) |
Jun 13, 2023 | 6.820 | 7.090 | 6.740 | 6.870 | 173,994 | +0.12(+1.78%) |
Jun 12, 2023 | 6.260 | 6.940 | 6.060 | 6.750 | 150,090 | +0.44(+6.97%) |
Jun 09, 2023 | 6.800 | 6.800 | 5.930 | 6.310 | 325,946 | -0.39(-5.82%) |
Jun 08, 2023 | 7.000 | 7.188 | 6.600 | 6.700 | 259,313 | -0.40(-5.63%) |
Jun 07, 2023 | 7.410 | 7.730 | 7.000 | 7.100 | 338,046 | +0.00(+0.00%) |
Jun 06, 2023 | 6.490 | 7.300 | 6.300 | 7.100 | 893,662 | +0.56(+8.56%) |
Jun 05, 2023 | 6.390 | 6.720 | 6.050 | 6.540 | 295,222 | +0.09(+1.40%) |
Jun 02, 2023 | 7.000 | 7.025 | 6.070 | 6.450 | 176,050 | -0.55(-7.86%) |
Jun 01, 2023 | 7.690 | 7.690 | 6.900 | 7.000 | 207,467 | -0.52(-6.91%) |
May 31, 2023 | 7.550 | 7.815 | 7.220 | 7.520 | 122,774 | -0.04(-0.53%) |
May 30, 2023 | 7.250 | 7.800 | 7.245 | 7.560 | 79,867 | +0.35(+4.85%) |
May 26, 2023 | 7.100 | 7.300 | 7.040 | 7.210 | 75,949 | +0.06(+0.84%) |
May 25, 2023 | 7.420 | 7.470 | 6.910 | 7.150 | 100,819 | -0.26(-3.51%) |
May 24, 2023 | 7.440 | 7.700 | 7.200 | 7.410 | 83,527 | -0.15(-1.98%) |
May 23, 2023 | 7.340 | 7.925 | 7.035 | 7.560 | 173,189 | +0.22(+3.00%) |
May 22, 2023 | 6.510 | 7.560 | 6.080 | 7.340 | 192,446 | +0.85(+13.10%) |
May 19, 2023 | 6.120 | 6.780 | 5.910 | 6.490 | 159,567 | +0.44(+7.27%) |
May 18, 2023 | 6.130 | 6.400 | 5.730 | 6.050 | 211,816 | -0.13(-2.18%) |
May 17, 2023 | 6.360 | 6.450 | 6.070 | 6.185 | 145,051 | -0.12(-1.98%) |
May 16, 2023 | 7.050 | 7.050 | 6.310 | 6.310 | 220,092 | -0.87(-12.12%) |
May 15, 2023 | 6.830 | 7.300 | 6.625 | 7.180 | 90,567 | +0.29(+4.28%) |
May 12, 2023 | 7.410 | 7.410 | 6.360 | 6.885 | 187,261 | -0.54(-7.34%) |
May 11, 2023 | 8.050 | 8.050 | 7.340 | 7.430 | 106,824 | -0.72(-8.83%) |
May 10, 2023 | 8.250 | 8.650 | 7.760 | 8.150 | 167,675 | -0.20(-2.40%) |
May 09, 2023 | 8.710 | 8.710 | 8.090 | 8.350 | 124,764 | -0.50(-5.65%) |
May 08, 2023 | 8.350 | 9.210 | 8.010 | 8.850 | 203,699 | +0.30(+3.51%) |
May 05, 2023 | 7.710 | 8.670 | 7.360 | 8.550 | 241,307 | +0.79(+10.18%) |
May 04, 2023 | 7.960 | 8.220 | 7.550 | 7.760 | 148,161 | -0.36(-4.41%) |
May 03, 2023 | 8.118 | 9.134 | 8.012 | 8.118 | 144,182 | +0.00(+0.00%) |
May 02, 2023 | 8.250 | 8.349 | 7.913 | 8.118 | 86,349 | -0.15(-1.80%) |