Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.850 | 2.920 | 2.770 | 2.840 | 18,357,456 | -0.04(-1.39%) |
May 30, 2024 | 2.760 | 2.890 | 2.750 | 2.880 | 20,007,324 | +0.13(+4.73%) |
May 29, 2024 | 2.660 | 2.790 | 2.650 | 2.750 | 19,640,444 | +0.02(+0.55%) |
May 28, 2024 | 2.820 | 2.880 | 2.730 | 2.735 | 24,395,422 | -0.04(-1.62%) |
May 24, 2024 | 2.740 | 2.790 | 2.610 | 2.780 | 23,981,560 | +0.06(+2.21%) |
May 23, 2024 | 2.880 | 2.890 | 2.700 | 2.720 | 20,613,024 | -0.17(-5.88%) |
May 22, 2024 | 2.810 | 2.910 | 2.780 | 2.890 | 14,986,418 | +0.05(+1.76%) |
May 21, 2024 | 2.850 | 2.950 | 2.800 | 2.840 | 19,228,472 | -0.01(-0.35%) |
May 20, 2024 | 2.800 | 2.900 | 2.790 | 2.850 | 19,212,938 | +0.01(+0.35%) |
May 17, 2024 | 2.860 | 2.870 | 2.710 | 2.840 | 28,836,992 | -0.04(-1.39%) |
May 16, 2024 | 2.900 | 2.980 | 2.860 | 2.880 | 23,916,596 | -0.02(-0.69%) |
May 15, 2024 | 3.170 | 3.200 | 2.850 | 2.900 | 35,332,920 | -0.22(-7.05%) |
May 14, 2024 | 3.010 | 3.350 | 2.980 | 3.120 | 77,992,128 | +0.31(+11.03%) |
May 13, 2024 | 2.690 | 3.070 | 2.680 | 2.810 | 42,647,044 | +0.15(+5.64%) |
May 10, 2024 | 2.710 | 2.745 | 2.600 | 2.660 | 19,355,384 | -0.04(-1.48%) |
May 09, 2024 | 2.700 | 2.740 | 2.670 | 2.700 | 14,347,749 | -0.01(-0.37%) |
May 08, 2024 | 2.630 | 2.710 | 2.600 | 2.710 | 21,341,700 | +0.09(+3.44%) |
May 07, 2024 | 2.800 | 2.840 | 2.580 | 2.620 | 37,430,216 | -0.43(-14.10%) |
May 06, 2024 | 2.820 | 3.090 | 2.810 | 3.050 | 48,015,804 | +0.26(+9.52%) |
May 03, 2024 | 2.840 | 2.890 | 2.730 | 2.785 | 17,083,404 | +0.01(+0.18%) |
May 02, 2024 | 2.660 | 2.790 | 2.570 | 2.780 | 23,513,852 | +0.16(+6.11%) |
May 01, 2024 | 2.500 | 2.670 | 2.490 | 2.620 | 26,090,360 | +0.07(+2.75%) |
Apr 30, 2024 | 2.450 | 2.560 | 2.420 | 2.550 | 18,091,732 | +0.05(+2.00%) |
Apr 29, 2024 | 2.510 | 2.580 | 2.390 | 2.500 | 19,963,696 | +0.04(+1.63%) |
Apr 26, 2024 | 2.480 | 2.530 | 2.430 | 2.460 | 13,041,764 | +0.01(+0.41%) |
Apr 25, 2024 | 2.490 | 2.536 | 2.400 | 2.450 | 14,907,808 | -0.10(-3.92%) |
Apr 24, 2024 | 2.530 | 2.600 | 2.480 | 2.550 | 22,927,556 | +0.03(+1.19%) |
Apr 23, 2024 | 2.310 | 2.540 | 2.290 | 2.520 | 24,669,520 | +0.14(+5.88%) |
Apr 22, 2024 | 2.390 | 2.400 | 2.310 | 2.380 | 20,305,624 | -0.07(-2.86%) |
Apr 19, 2024 | 2.410 | 2.475 | 2.400 | 2.450 | 15,078,174 | +0.01(+0.41%) |
Apr 18, 2024 | 2.400 | 2.550 | 2.360 | 2.440 | 20,740,576 | +0.02(+0.83%) |
Apr 17, 2024 | 2.420 | 2.470 | 2.400 | 2.420 | 12,892,686 | +0.02(+0.83%) |
Apr 16, 2024 | 2.400 | 2.460 | 2.350 | 2.400 | 16,491,570 | -0.03(-1.23%) |
Apr 15, 2024 | 2.510 | 2.520 | 2.400 | 2.430 | 19,355,304 | -0.06(-2.41%) |
Apr 12, 2024 | 2.500 | 2.530 | 2.420 | 2.490 | 18,763,364 | -0.01(-0.40%) |
Apr 11, 2024 | 2.670 | 2.690 | 2.500 | 2.500 | 28,880,144 | -0.15(-5.66%) |
Apr 10, 2024 | 2.620 | 2.680 | 2.600 | 2.650 | 18,464,436 | -0.05(-1.85%) |
Apr 09, 2024 | 2.680 | 2.800 | 2.620 | 2.700 | 20,269,032 | +0.06(+2.27%) |
Apr 08, 2024 | 2.650 | 2.725 | 2.630 | 2.640 | 18,441,084 | +0.03(+1.15%) |
Apr 05, 2024 | 2.650 | 2.670 | 2.560 | 2.610 | 19,341,440 | -0.04(-1.51%) |
Apr 04, 2024 | 2.800 | 2.805 | 2.600 | 2.650 | 30,824,632 | -0.10(-3.64%) |
Apr 03, 2024 | 2.740 | 2.820 | 2.710 | 2.750 | 13,588,533 | -0.01(-0.36%) |
Apr 02, 2024 | 2.775 | 2.790 | 2.680 | 2.760 | 18,621,508 | -0.10(-3.50%) |
Apr 01, 2024 | 2.890 | 2.910 | 2.810 | 2.860 | 16,910,014 | +0.01(+0.35%) |
Mar 28, 2024 | 2.940 | 2.850 | 2.830 | 2.850 | 21,136,816 | -0.12(-4.04%) |
Mar 27, 2024 | 2.790 | 3.070 | 2.740 | 2.970 | 46,021,264 | +0.21(+7.61%) |
Mar 26, 2024 | 2.980 | 2.990 | 2.750 | 2.760 | 35,175,352 | -0.16(-5.48%) |
Mar 25, 2024 | 3.150 | 3.350 | 2.900 | 2.920 | 104,310,040 | +0.15(+5.42%) |
Mar 22, 2024 | 2.820 | 2.850 | 2.710 | 2.770 | 21,780,376 | -0.09(-3.15%) |
Mar 21, 2024 | 2.800 | 2.880 | 2.720 | 2.860 | 22,097,766 | +0.07(+2.51%) |
Mar 20, 2024 | 2.710 | 2.840 | 2.661 | 2.790 | 19,808,544 | +0.09(+3.33%) |
Mar 19, 2024 | 2.730 | 2.790 | 2.660 | 2.700 | 19,310,898 | -0.05(-1.82%) |
Mar 18, 2024 | 2.780 | 2.790 | 2.660 | 2.750 | 19,293,422 | +0.05(+1.85%) |
Mar 15, 2024 | 2.680 | 2.780 | 2.660 | 2.700 | 23,453,478 | +0.07(+2.66%) |
Mar 14, 2024 | 2.800 | 2.810 | 2.590 | 2.630 | 34,856,384 | -0.17(-6.07%) |
Mar 13, 2024 | 2.910 | 3.000 | 2.780 | 2.800 | 20,931,352 | -0.12(-4.11%) |
Mar 12, 2024 | 3.030 | 3.040 | 2.910 | 2.920 | 24,448,100 | -0.07(-2.34%) |
Mar 11, 2024 | 3.100 | 3.150 | 2.980 | 2.990 | 28,182,516 | -0.11(-3.55%) |
Mar 08, 2024 | 3.140 | 3.240 | 3.050 | 3.100 | 27,248,570 | -0.02(-0.64%) |
Mar 07, 2024 | 3.220 | 3.220 | 3.100 | 3.120 | 22,649,364 | -0.07(-2.19%) |
Mar 06, 2024 | 3.170 | 3.270 | 3.100 | 3.190 | 23,435,452 | +0.01(+0.31%) |
Mar 05, 2024 | 3.100 | 3.230 | 3.070 | 3.180 | 23,608,280 | -0.03(-0.93%) |
Mar 04, 2024 | 3.330 | 3.355 | 3.100 | 3.210 | 33,481,458 | -0.12(-3.60%) |
Mar 01, 2024 | 3.310 | 3.440 | 3.250 | 3.330 | 21,995,304 | +0.03(+0.91%) |
Feb 29, 2024 | 3.270 | 3.350 | 3.150 | 3.300 | 81,128,280 | +0.07(+2.17%) |
Feb 28, 2024 | 3.130 | 3.350 | 3.060 | 3.230 | 27,840,236 | +0.06(+1.89%) |
Feb 27, 2024 | 3.240 | 3.240 | 3.100 | 3.170 | 22,743,020 | +0.02(+0.63%) |
Feb 26, 2024 | 3.040 | 3.299 | 3.010 | 3.150 | 36,839,116 | +0.13(+4.30%) |
Feb 23, 2024 | 3.030 | 3.080 | 2.890 | 3.020 | 28,480,752 | -0.06(-1.95%) |
Feb 22, 2024 | 3.400 | 3.460 | 2.880 | 3.080 | 70,768,648 | -0.62(-16.76%) |
Feb 21, 2024 | 3.600 | 3.770 | 3.565 | 3.700 | 30,793,152 | +0.02(+0.54%) |
Feb 20, 2024 | 3.710 | 3.810 | 3.500 | 3.680 | 23,647,308 | -0.03(-0.81%) |
Feb 16, 2024 | 3.590 | 3.920 | 3.580 | 3.710 | 34,302,920 | +0.08(+2.20%) |
Feb 15, 2024 | 3.430 | 3.730 | 3.410 | 3.630 | 31,438,986 | +0.18(+5.22%) |
Feb 14, 2024 | 3.400 | 3.480 | 3.340 | 3.450 | 16,687,757 | +0.13(+3.92%) |
Feb 13, 2024 | 3.460 | 3.460 | 3.260 | 3.320 | 27,272,952 | -0.27(-7.52%) |
Feb 12, 2024 | 3.500 | 3.780 | 3.460 | 3.590 | 28,221,084 | +0.07(+1.99%) |
Feb 09, 2024 | 3.540 | 3.660 | 3.400 | 3.520 | 24,048,964 | +0.01(+0.28%) |
Feb 08, 2024 | 3.400 | 3.550 | 3.310 | 3.510 | 21,976,154 | +0.13(+3.85%) |
Feb 07, 2024 | 3.550 | 3.580 | 3.350 | 3.380 | 25,359,256 | -0.12(-3.43%) |
Feb 06, 2024 | 3.180 | 3.520 | 3.110 | 3.500 | 36,101,424 | +0.28(+8.70%) |
Feb 05, 2024 | 3.260 | 3.300 | 3.120 | 3.220 | 28,586,376 | -0.09(-2.72%) |
Feb 02, 2024 | 3.300 | 3.335 | 3.110 | 3.310 | 42,072,680 | -0.11(-3.22%) |
Feb 01, 2024 | 3.520 | 3.640 | 3.210 | 3.420 | 45,222,752 | +0.04(+1.18%) |
Jan 31, 2024 | 3.510 | 3.770 | 3.350 | 3.380 | 64,083,120 | -0.08(-2.31%) |
Jan 30, 2024 | 3.270 | 3.820 | 3.150 | 3.460 | 100,995,648 | +0.09(+2.67%) |
Jan 29, 2024 | 2.750 | 3.410 | 2.665 | 3.370 | 124,074,800 | +0.72(+27.17%) |
Jan 26, 2024 | 2.680 | 2.720 | 2.620 | 2.650 | 22,005,894 | -0.01(-0.38%) |
Jan 25, 2024 | 2.720 | 2.730 | 2.560 | 2.660 | 47,075,580 | -0.16(-5.67%) |
Jan 24, 2024 | 3.150 | 3.150 | 2.775 | 2.820 | 43,917,592 | -0.21(-6.93%) |
Jan 23, 2024 | 2.980 | 3.075 | 2.880 | 3.030 | 55,132,576 | +0.20(+7.07%) |
Jan 22, 2024 | 2.740 | 2.960 | 2.680 | 2.830 | 48,304,196 | +0.12(+4.43%) |
Jan 19, 2024 | 2.660 | 2.850 | 2.540 | 2.710 | 51,707,920 | +0.06(+2.26%) |
Jan 18, 2024 | 2.860 | 2.860 | 2.550 | 2.650 | 58,494,912 | -0.13(-4.68%) |
Jan 17, 2024 | 2.800 | 2.830 | 2.710 | 2.780 | 43,937,532 | -0.10(-3.47%) |
Jan 16, 2024 | 3.030 | 3.025 | 2.850 | 2.880 | 53,110,540 | -0.12(-4.16%) |
Jan 12, 2024 | 3.180 | 3.290 | 2.970 | 3.005 | 63,949,404 | -0.25(-7.82%) |
Jan 11, 2024 | 3.480 | 3.490 | 3.150 | 3.260 | 61,812,984 | -0.15(-4.40%) |
Jan 10, 2024 | 3.700 | 3.699 | 3.400 | 3.410 | 43,676,756 | -0.21(-5.80%) |
Jan 09, 2024 | 3.780 | 3.785 | 3.610 | 3.620 | 32,475,832 | -0.18(-4.74%) |
Jan 08, 2024 | 3.830 | 3.855 | 3.710 | 3.800 | 24,699,716 | +0.02(+0.53%) |
Jan 05, 2024 | 3.880 | 3.950 | 3.760 | 3.780 | 29,498,992 | -0.11(-2.83%) |
Jan 04, 2024 | 3.970 | 3.985 | 3.850 | 3.890 | 30,333,330 | -0.07(-1.77%) |
Jan 03, 2024 | 4.100 | 4.120 | 3.950 | 3.960 | 40,386,072 | -0.19(-4.58%) |
Jan 02, 2024 | 4.170 | 4.290 | 4.110 | 4.150 | 28,309,264 | -0.06(-1.43%) |
Dec 29, 2023 | 4.270 | 4.280 | 4.130 | 4.210 | 36,869,556 | -0.05(-1.17%) |
Dec 28, 2023 | 4.310 | 4.380 | 4.220 | 4.260 | 25,858,474 | -0.06(-1.39%) |
Dec 27, 2023 | 4.400 | 4.400 | 4.260 | 4.320 | 23,474,850 | -0.02(-0.46%) |
Dec 26, 2023 | 4.330 | 4.490 | 4.300 | 4.340 | 21,155,276 | +0.08(+1.88%) |
Dec 22, 2023 | 4.320 | 4.380 | 4.250 | 4.260 | 21,366,312 | -0.07(-1.62%) |
Dec 21, 2023 | 4.400 | 4.470 | 4.320 | 4.330 | 17,569,998 | +0.07(+1.64%) |
Dec 20, 2023 | 4.670 | 4.690 | 4.240 | 4.260 | 43,752,928 | -0.46(-9.75%) |
Dec 19, 2023 | 4.760 | 4.839 | 4.710 | 4.720 | 22,779,480 | -0.01(-0.21%) |
Dec 18, 2023 | 4.780 | 4.829 | 4.660 | 4.730 | 30,487,412 | -0.04(-0.84%) |
Dec 15, 2023 | 5.220 | 5.260 | 4.750 | 4.770 | 189,121,072 | -0.37(-7.20%) |
Dec 14, 2023 | 4.600 | 5.310 | 4.580 | 5.140 | 91,668,112 | +0.65(+14.48%) |
Dec 13, 2023 | 4.250 | 4.590 | 4.150 | 4.490 | 38,381,196 | +0.27(+6.40%) |
Dec 12, 2023 | 4.470 | 4.500 | 4.090 | 4.220 | 45,252,448 | -0.39(-8.46%) |
Dec 11, 2023 | 4.510 | 4.735 | 4.500 | 4.610 | 36,828,792 | -0.12(-2.54%) |
Dec 08, 2023 | 4.470 | 4.750 | 4.440 | 4.730 | 34,653,328 | +0.25(+5.58%) |
Dec 07, 2023 | 4.440 | 4.640 | 4.320 | 4.480 | 29,947,044 | +0.08(+1.82%) |
Dec 06, 2023 | 4.280 | 4.710 | 4.255 | 4.400 | 41,719,728 | +0.21(+5.01%) |
Dec 05, 2023 | 4.350 | 4.400 | 4.175 | 4.190 | 20,722,992 | -0.17(-3.90%) |
Dec 04, 2023 | 4.310 | 4.530 | 4.250 | 4.360 | 20,416,842 | +0.03(+0.69%) |
Dec 01, 2023 | 4.170 | 4.480 | 4.160 | 4.330 | 29,910,380 | +0.11(+2.61%) |
Nov 30, 2023 | 4.420 | 4.435 | 4.140 | 4.220 | 26,394,202 | -0.14(-3.21%) |
Nov 29, 2023 | 4.420 | 4.570 | 4.310 | 4.360 | 22,324,172 | -0.04(-0.91%) |
Nov 28, 2023 | 4.170 | 4.420 | 3.980 | 4.400 | 39,284,168 | +0.21(+5.01%) |
Nov 27, 2023 | 4.180 | 4.225 | 4.100 | 4.190 | 19,519,410 | -0.05(-1.18%) |
Nov 24, 2023 | 4.220 | 4.330 | 4.180 | 4.240 | 12,912,606 | +0.04(+0.95%) |
Nov 22, 2023 | 4.230 | 4.280 | 4.110 | 4.200 | 18,113,776 | -0.02(-0.47%) |
Nov 21, 2023 | 4.310 | 4.380 | 4.140 | 4.220 | 20,155,078 | -0.12(-2.76%) |
Nov 20, 2023 | 4.260 | 4.480 | 4.180 | 4.340 | 23,605,020 | +0.09(+2.12%) |
Nov 17, 2023 | 4.280 | 4.320 | 4.150 | 4.250 | 25,920,618 | -0.03(-0.70%) |
Nov 16, 2023 | 4.270 | 4.380 | 4.130 | 4.280 | 31,530,784 | +0.06(+1.42%) |
Nov 15, 2023 | 4.190 | 4.380 | 4.180 | 4.220 | 26,381,788 | +0.05(+1.20%) |
Nov 14, 2023 | 4.120 | 4.330 | 4.110 | 4.170 | 29,461,394 | +0.20(+5.04%) |
Nov 13, 2023 | 3.770 | 4.040 | 3.710 | 3.970 | 28,400,736 | +0.17(+4.47%) |
Nov 10, 2023 | 3.770 | 3.800 | 3.620 | 3.800 | 27,975,448 | +0.04(+1.20%) |
Nov 09, 2023 | 3.970 | 4.040 | 3.720 | 3.755 | 37,209,752 | -0.20(-4.94%) |
Nov 08, 2023 | 4.060 | 4.110 | 3.870 | 3.950 | 51,751,984 | -0.35(-8.14%) |
Nov 07, 2023 | 4.330 | 4.345 | 4.210 | 4.300 | 25,352,522 | -0.02(-0.46%) |
Nov 06, 2023 | 4.710 | 4.710 | 4.250 | 4.320 | 25,060,946 | -0.30(-6.49%) |
Nov 03, 2023 | 4.660 | 4.850 | 4.550 | 4.620 | 32,179,100 | +0.08(+1.76%) |
Nov 02, 2023 | 4.130 | 4.615 | 4.120 | 4.540 | 47,100,760 | +0.49(+12.10%) |
Nov 01, 2023 | 4.130 | 4.140 | 3.960 | 4.050 | 21,875,764 | -0.07(-1.70%) |
Oct 31, 2023 | 4.070 | 4.175 | 4.040 | 4.120 | 20,232,428 | +0.05(+1.23%) |
Oct 30, 2023 | 4.100 | 4.140 | 4.000 | 4.070 | 18,439,344 | +0.03(+0.74%) |
Oct 27, 2023 | 4.110 | 4.170 | 4.010 | 4.040 | 16,846,344 | -0.03(-0.74%) |
Oct 26, 2023 | 4.120 | 4.180 | 3.980 | 4.070 | 29,775,538 | -0.10(-2.40%) |
Oct 25, 2023 | 4.210 | 4.330 | 4.170 | 4.170 | 20,920,236 | -0.07(-1.65%) |
Oct 24, 2023 | 4.380 | 4.490 | 4.205 | 4.240 | 27,544,920 | -0.10(-2.30%) |
Oct 23, 2023 | 4.240 | 4.470 | 4.140 | 4.340 | 26,757,316 | +0.06(+1.40%) |
Oct 20, 2023 | 4.330 | 4.440 | 4.250 | 4.280 | 27,148,868 | -0.06(-1.38%) |
Oct 19, 2023 | 4.490 | 4.490 | 4.300 | 4.340 | 36,133,400 | -0.19(-4.19%) |
Oct 18, 2023 | 4.940 | 4.980 | 4.510 | 4.530 | 59,176,904 | -0.47(-9.40%) |
Oct 17, 2023 | 4.920 | 5.230 | 4.900 | 5.000 | 47,461,704 | -0.28(-5.30%) |
Oct 16, 2023 | 5.170 | 5.380 | 5.130 | 5.280 | 23,137,168 | +0.12(+2.33%) |
Oct 13, 2023 | 5.080 | 5.160 | 4.990 | 5.160 | 19,616,196 | +0.09(+1.78%) |
Oct 12, 2023 | 5.280 | 5.350 | 5.035 | 5.070 | 24,483,356 | -0.27(-5.06%) |
Oct 11, 2023 | 5.380 | 5.480 | 5.230 | 5.340 | 25,503,276 | -0.10(-1.84%) |
Oct 10, 2023 | 5.010 | 5.460 | 4.990 | 5.440 | 38,582,564 | +0.41(+8.15%) |
Oct 09, 2023 | 5.000 | 5.140 | 4.870 | 5.030 | 32,384,842 | -0.10(-1.95%) |
Oct 06, 2023 | 5.110 | 5.210 | 5.040 | 5.130 | 29,056,928 | -0.03(-0.58%) |
Oct 05, 2023 | 5.480 | 5.500 | 5.030 | 5.160 | 43,951,148 | -0.40(-7.19%) |
Oct 04, 2023 | 5.460 | 5.580 | 5.350 | 5.560 | 20,356,624 | +0.18(+3.35%) |
Oct 03, 2023 | 5.470 | 5.500 | 5.350 | 5.380 | 18,202,598 | -0.16(-2.89%) |
Oct 02, 2023 | 5.570 | 5.680 | 5.463 | 5.540 | 20,207,114 | -0.05(-0.89%) |
Sep 29, 2023 | 5.600 | 5.700 | 5.500 | 5.590 | 31,028,816 | +0.06(+1.08%) |
Sep 28, 2023 | 5.460 | 5.615 | 5.340 | 5.530 | 25,619,816 | +0.07(+1.28%) |
Sep 27, 2023 | 5.490 | 5.560 | 5.320 | 5.460 | 29,299,684 | +0.15(+2.82%) |
Sep 26, 2023 | 5.180 | 5.390 | 5.120 | 5.310 | 29,826,184 | +0.18(+3.51%) |
Sep 25, 2023 | 5.140 | 5.140 | 5.070 | 5.130 | 24,159,366 | +0.02(+0.39%) |
Sep 22, 2023 | 5.250 | 5.330 | 5.070 | 5.110 | 28,561,264 | -0.06(-1.16%) |
Sep 21, 2023 | 5.350 | 5.370 | 5.170 | 5.170 | 31,834,520 | -0.28(-5.14%) |
Sep 20, 2023 | 5.570 | 5.625 | 5.450 | 5.450 | 18,746,640 | -0.05(-0.91%) |
Sep 19, 2023 | 5.650 | 5.670 | 5.440 | 5.500 | 27,810,352 | -0.14(-2.48%) |
Sep 18, 2023 | 5.870 | 5.900 | 5.610 | 5.640 | 27,788,214 | -0.28(-4.73%) |
Sep 15, 2023 | 6.030 | 6.120 | 5.860 | 5.920 | 31,355,424 | -0.09(-1.50%) |
Sep 14, 2023 | 5.890 | 6.060 | 5.850 | 6.010 | 20,274,496 | +0.14(+2.39%) |
Sep 13, 2023 | 5.890 | 5.947 | 5.820 | 5.870 | 12,762,772 | -0.04(-0.68%) |
Sep 12, 2023 | 5.830 | 6.020 | 5.740 | 5.910 | 21,056,180 | +0.07(+1.20%) |
Sep 11, 2023 | 5.930 | 6.020 | 5.635 | 5.840 | 31,879,228 | +0.00(+0.00%) |
Sep 08, 2023 | 5.990 | 6.000 | 5.800 | 5.840 | 25,584,010 | -0.16(-2.67%) |
Sep 07, 2023 | 6.030 | 6.060 | 5.920 | 6.000 | 20,864,318 | -0.14(-2.28%) |
Sep 06, 2023 | 6.280 | 6.375 | 6.050 | 6.140 | 22,649,392 | -0.16(-2.54%) |
Sep 05, 2023 | 6.290 | 6.450 | 6.220 | 6.300 | 23,245,458 | -0.06(-0.94%) |
Sep 01, 2023 | 6.290 | 6.410 | 6.185 | 6.360 | 20,524,892 | +0.08(+1.27%) |
Aug 31, 2023 | 6.410 | 6.420 | 6.150 | 6.280 | 26,162,156 | -0.08(-1.26%) |
Aug 30, 2023 | 6.250 | 6.410 | 6.220 | 6.360 | 16,087,398 | +0.03(+0.47%) |
Aug 29, 2023 | 6.130 | 6.435 | 6.040 | 6.330 | 24,558,854 | +0.18(+2.93%) |
Aug 28, 2023 | 6.070 | 6.195 | 5.980 | 6.150 | 20,693,646 | +0.13(+2.16%) |
Aug 25, 2023 | 5.890 | 6.060 | 5.820 | 6.020 | 25,687,668 | +0.16(+2.73%) |
Aug 24, 2023 | 6.090 | 6.105 | 5.800 | 5.860 | 32,368,540 | -0.21(-3.46%) |
Aug 23, 2023 | 6.030 | 6.200 | 6.000 | 6.070 | 25,971,480 | +0.00(+0.00%) |
Aug 22, 2023 | 6.240 | 6.305 | 5.970 | 6.070 | 29,231,168 | -0.19(-3.04%) |
Aug 21, 2023 | 6.220 | 6.360 | 6.160 | 6.260 | 19,751,370 | +0.08(+1.29%) |
Aug 18, 2023 | 6.100 | 6.240 | 6.050 | 6.180 | 22,508,352 | -0.05(-0.80%) |
Aug 17, 2023 | 6.380 | 6.480 | 6.225 | 6.230 | 25,670,592 | -0.11(-1.74%) |
Aug 16, 2023 | 6.360 | 6.450 | 6.250 | 6.340 | 26,052,388 | -0.07(-1.09%) |
Aug 15, 2023 | 6.700 | 6.800 | 6.350 | 6.410 | 30,054,814 | -0.36(-5.32%) |
Aug 14, 2023 | 6.540 | 6.780 | 6.390 | 6.770 | 25,657,604 | +0.13(+1.96%) |
Aug 11, 2023 | 6.590 | 6.716 | 6.490 | 6.640 | 26,917,788 | -0.14(-2.06%) |
Aug 10, 2023 | 7.180 | 7.200 | 6.710 | 6.780 | 43,945,028 | -0.30(-4.24%) |
Aug 09, 2023 | 6.980 | 7.295 | 6.780 | 7.080 | 52,118,276 | -0.11(-1.53%) |
Aug 08, 2023 | 6.410 | 7.240 | 6.200 | 7.190 | 89,656,728 | +0.78(+12.17%) |
Aug 07, 2023 | 6.700 | 6.710 | 6.180 | 6.410 | 56,439,256 | -0.21(-3.17%) |
Aug 04, 2023 | 6.950 | 6.955 | 6.610 | 6.620 | 33,869,972 | -0.27(-3.92%) |
Aug 03, 2023 | 6.840 | 7.030 | 6.820 | 6.890 | 25,583,796 | +0.00(+0.00%) |
Aug 02, 2023 | 7.050 | 7.090 | 6.740 | 6.890 | 45,735,256 | -0.38(-5.23%) |
Aug 01, 2023 | 7.470 | 7.465 | 7.160 | 7.270 | 37,975,880 | -0.34(-4.47%) |
Jul 31, 2023 | 7.540 | 7.750 | 7.410 | 7.610 | 47,171,032 | +0.14(+1.87%) |
Jul 28, 2023 | 7.060 | 7.540 | 6.985 | 7.470 | 68,241,072 | +0.58(+8.42%) |
Jul 27, 2023 | 7.250 | 7.450 | 6.870 | 6.890 | 42,671,200 | -0.28(-3.91%) |
Jul 26, 2023 | 6.870 | 7.290 | 6.860 | 7.170 | 44,219,248 | +0.33(+4.82%) |
Jul 25, 2023 | 7.220 | 7.280 | 6.830 | 6.840 | 33,409,072 | -0.33(-4.60%) |
Jul 24, 2023 | 6.900 | 7.260 | 6.820 | 7.170 | 41,699,468 | +0.30(+4.37%) |
Jul 21, 2023 | 7.070 | 7.150 | 6.670 | 6.870 | 88,263,712 | -0.05(-0.72%) |
Jul 20, 2023 | 7.160 | 7.165 | 6.830 | 6.920 | 47,091,280 | -0.33(-4.55%) |
Jul 19, 2023 | 7.140 | 7.695 | 7.130 | 7.250 | 66,435,976 | +0.21(+2.98%) |
Jul 18, 2023 | 7.040 | 7.280 | 6.940 | 7.040 | 38,189,896 | +0.01(+0.14%) |
Jul 17, 2023 | 6.770 | 7.110 | 6.600 | 7.030 | 42,070,332 | +0.33(+4.93%) |
Jul 14, 2023 | 7.130 | 7.200 | 6.670 | 6.700 | 55,472,140 | -0.42(-5.90%) |
Jul 13, 2023 | 7.170 | 7.420 | 7.100 | 7.120 | 50,377,336 | -0.04(-0.56%) |
Jul 12, 2023 | 7.740 | 7.890 | 7.080 | 7.160 | 122,459,728 | -0.96(-11.82%) |
Jul 11, 2023 | 8.000 | 8.370 | 7.870 | 8.120 | 56,947,680 | +0.19(+2.40%) |
Jul 10, 2023 | 7.640 | 7.965 | 7.240 | 7.930 | 65,850,368 | +0.48(+6.44%) |
Jul 07, 2023 | 7.100 | 7.730 | 7.080 | 7.450 | 75,917,136 | +0.37(+5.23%) |
Jul 06, 2023 | 7.220 | 7.279 | 6.860 | 7.080 | 44,929,968 | -0.33(-4.45%) |
Jul 05, 2023 | 7.410 | 7.530 | 7.150 | 7.410 | 53,480,536 | +0.02(+0.27%) |
Jul 03, 2023 | 7.060 | 7.440 | 7.000 | 7.390 | 53,572,888 | +0.50(+7.26%) |
Jun 30, 2023 | 7.020 | 7.180 | 6.640 | 6.890 | 73,348,920 | +0.01(+0.15%) |
Jun 29, 2023 | 6.475 | 6.940 | 6.410 | 6.880 | 72,320,976 | +0.46(+7.17%) |
Jun 28, 2023 | 6.090 | 6.540 | 6.030 | 6.420 | 68,454,040 | +0.32(+5.25%) |
Jun 27, 2023 | 5.790 | 6.150 | 5.560 | 6.100 | 74,000,120 | +0.55(+9.91%) |
Jun 26, 2023 | 6.010 | 6.280 | 5.550 | 5.550 | 107,504,128 | +0.08(+1.46%) |
Jun 23, 2023 | 5.650 | 5.750 | 5.460 | 5.470 | 62,477,352 | -0.26(-4.54%) |
Jun 22, 2023 | 6.070 | 6.080 | 5.720 | 5.730 | 47,737,916 | -0.32(-5.29%) |
Jun 21, 2023 | 6.300 | 6.310 | 6.000 | 6.050 | 49,856,096 | -0.27(-4.27%) |
Jun 20, 2023 | 6.530 | 6.580 | 6.260 | 6.320 | 32,695,340 | -0.16(-2.47%) |
Jun 16, 2023 | 6.610 | 6.760 | 6.440 | 6.480 | 45,154,420 | -0.11(-1.67%) |
Jun 15, 2023 | 6.390 | 6.750 | 6.330 | 6.590 | 41,912,708 | +0.19(+2.97%) |
Jun 14, 2023 | 6.610 | 6.655 | 6.340 | 6.400 | 37,402,580 | -0.15(-2.29%) |
Jun 13, 2023 | 6.370 | 6.660 | 6.230 | 6.550 | 64,373,180 | +0.28(+4.47%) |
Jun 12, 2023 | 6.310 | 6.520 | 6.230 | 6.270 | 38,563,136 | +0.06(+0.97%) |
Jun 09, 2023 | 6.350 | 6.400 | 6.130 | 6.210 | 35,958,628 | -0.07(-1.11%) |
Jun 08, 2023 | 6.630 | 6.700 | 6.260 | 6.280 | 50,091,060 | -0.12(-1.88%) |
Jun 07, 2023 | 6.900 | 6.925 | 6.400 | 6.400 | 46,687,540 | -0.50(-7.25%) |
Jun 06, 2023 | 6.550 | 6.910 | 6.533 | 6.900 | 42,981,444 | +0.31(+4.70%) |
Jun 05, 2023 | 6.590 | 6.610 | 6.330 | 6.590 | 35,845,376 | -0.01(-0.15%) |
Jun 02, 2023 | 6.550 | 6.610 | 6.390 | 6.600 | 52,420,628 | +0.10(+1.54%) |