Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.330 | 5.470 | 4.850 | 5.250 | 180,664 | -0.12(-2.23%) |
May 30, 2024 | 5.040 | 5.560 | 5.006 | 5.370 | 131,014 | +0.29(+5.71%) |
May 29, 2024 | 5.240 | 5.240 | 4.900 | 5.080 | 111,179 | -0.17(-3.24%) |
May 28, 2024 | 5.530 | 5.530 | 4.930 | 5.250 | 217,720 | -0.24(-4.37%) |
May 24, 2024 | 5.750 | 5.820 | 5.340 | 5.490 | 138,700 | -0.15(-2.66%) |
May 23, 2024 | 6.000 | 6.030 | 5.460 | 5.640 | 257,321 | +0.12(+2.17%) |
May 22, 2024 | 5.570 | 5.799 | 5.440 | 5.520 | 76,560 | +0.02(+0.36%) |
May 21, 2024 | 5.900 | 5.940 | 5.420 | 5.500 | 112,983 | -0.49(-8.18%) |
May 20, 2024 | 6.110 | 6.310 | 5.800 | 5.990 | 170,237 | -0.06(-0.99%) |
May 17, 2024 | 5.990 | 6.350 | 5.830 | 6.050 | 439,335 | +0.05(+0.83%) |
May 16, 2024 | 5.300 | 6.200 | 5.180 | 6.000 | 397,164 | +0.81(+15.61%) |
May 15, 2024 | 5.230 | 5.285 | 4.770 | 5.190 | 128,198 | +0.03(+0.58%) |
May 14, 2024 | 4.850 | 5.410 | 4.820 | 5.160 | 256,541 | +0.37(+7.72%) |
May 13, 2024 | 4.790 | 4.835 | 4.520 | 4.790 | 162,379 | +0.11(+2.35%) |
May 10, 2024 | 4.740 | 4.800 | 4.580 | 4.680 | 164,766 | +0.08(+1.74%) |
May 09, 2024 | 4.740 | 4.870 | 4.530 | 4.600 | 101,720 | -0.11(-2.34%) |
May 08, 2024 | 4.560 | 4.880 | 4.560 | 4.710 | 93,882 | +0.07(+1.51%) |
May 07, 2024 | 4.710 | 4.740 | 4.500 | 4.640 | 72,890 | -0.05(-1.07%) |
May 06, 2024 | 4.630 | 4.840 | 4.520 | 4.690 | 136,868 | +0.07(+1.52%) |
May 03, 2024 | 4.670 | 4.800 | 4.420 | 4.620 | 296,843 | +0.26(+5.96%) |
May 02, 2024 | 4.220 | 4.480 | 4.120 | 4.360 | 121,769 | +0.21(+5.06%) |
May 01, 2024 | 4.270 | 4.320 | 3.910 | 4.150 | 248,775 | -0.12(-2.81%) |
Apr 30, 2024 | 4.660 | 4.950 | 4.210 | 4.270 | 284,624 | -0.37(-7.97%) |
Apr 29, 2024 | 4.370 | 4.850 | 4.293 | 4.640 | 283,291 | +0.23(+5.22%) |
Apr 26, 2024 | 3.680 | 4.850 | 3.680 | 4.410 | 897,979 | +0.79(+21.82%) |
Apr 25, 2024 | 3.510 | 3.796 | 3.360 | 3.620 | 338,792 | +0.31(+9.37%) |
Apr 24, 2024 | 3.470 | 3.560 | 3.130 | 3.310 | 848,775 | -0.17(-4.89%) |
Apr 23, 2024 | 3.270 | 3.650 | 3.270 | 3.480 | 133,022 | +0.17(+5.14%) |
Apr 22, 2024 | 3.480 | 3.493 | 3.200 | 3.310 | 100,587 | +0.00(+0.00%) |
Apr 19, 2024 | 3.650 | 3.880 | 3.250 | 3.310 | 240,682 | -0.38(-10.30%) |
Apr 18, 2024 | 3.600 | 3.910 | 3.360 | 3.690 | 1,013,417 | +0.56(+17.89%) |
Apr 17, 2024 | 3.090 | 3.250 | 2.996 | 3.130 | 110,650 | +0.09(+2.96%) |
Apr 16, 2024 | 3.120 | 3.210 | 3.030 | 3.040 | 97,609 | -0.10(-3.18%) |
Apr 15, 2024 | 3.300 | 3.680 | 3.140 | 3.140 | 358,253 | -0.22(-6.55%) |
Apr 12, 2024 | 2.920 | 3.700 | 2.890 | 3.360 | 457,687 | +0.49(+17.07%) |
Apr 11, 2024 | 2.750 | 3.040 | 2.700 | 2.870 | 139,152 | +0.09(+3.24%) |
Apr 10, 2024 | 2.740 | 2.840 | 2.660 | 2.780 | 55,097 | +0.01(+0.36%) |
Apr 09, 2024 | 2.810 | 2.930 | 2.740 | 2.770 | 85,892 | -0.02(-0.72%) |
Apr 08, 2024 | 2.790 | 2.980 | 2.730 | 2.790 | 171,093 | +0.06(+2.20%) |
Apr 05, 2024 | 2.910 | 2.940 | 2.720 | 2.730 | 137,901 | -0.17(-5.86%) |
Apr 04, 2024 | 2.970 | 3.110 | 2.880 | 2.900 | 148,464 | -0.03(-1.02%) |
Apr 03, 2024 | 2.860 | 3.050 | 2.730 | 2.930 | 163,568 | +0.00(+0.00%) |
Apr 02, 2024 | 2.830 | 3.070 | 2.810 | 2.930 | 208,691 | +0.08(+2.81%) |
Apr 01, 2024 | 2.450 | 2.880 | 2.416 | 2.850 | 342,531 | +0.28(+10.89%) |
Mar 28, 2024 | 2.290 | 2.600 | 2.250 | 2.570 | 217,459 | +0.25(+10.78%) |
Mar 27, 2024 | 2.300 | 2.490 | 2.235 | 2.320 | 219,332 | +0.06(+2.65%) |
Mar 26, 2024 | 2.330 | 2.470 | 2.240 | 2.260 | 382,332 | -0.14(-5.83%) |
Mar 25, 2024 | 2.110 | 3.080 | 2.100 | 2.400 | 7,052,949 | +0.35(+17.07%) |
Mar 22, 2024 | 2.860 | 2.860 | 2.000 | 2.050 | 812,088 | -0.84(-29.07%) |
Mar 21, 2024 | 3.040 | 3.070 | 2.860 | 2.890 | 76,189 | -0.15(-4.93%) |
Mar 20, 2024 | 3.050 | 3.090 | 2.940 | 3.040 | 56,758 | -0.04(-1.30%) |
Mar 19, 2024 | 3.130 | 3.200 | 3.020 | 3.080 | 85,350 | -0.05(-1.60%) |
Mar 18, 2024 | 3.210 | 3.210 | 3.080 | 3.130 | 69,107 | -0.06(-1.88%) |
Mar 15, 2024 | 3.120 | 3.230 | 3.110 | 3.190 | 93,421 | +0.02(+0.63%) |
Mar 14, 2024 | 3.340 | 3.360 | 3.050 | 3.170 | 87,666 | -0.16(-4.80%) |
Mar 13, 2024 | 3.290 | 3.390 | 3.190 | 3.330 | 65,105 | +0.07(+2.15%) |
Mar 12, 2024 | 3.250 | 3.370 | 3.160 | 3.260 | 59,255 | +0.03(+0.93%) |
Mar 11, 2024 | 3.210 | 3.471 | 3.080 | 3.230 | 80,034 | -0.01(-0.31%) |
Mar 08, 2024 | 3.190 | 3.530 | 3.190 | 3.240 | 51,041 | +0.02(+0.62%) |
Mar 07, 2024 | 3.250 | 3.300 | 3.120 | 3.220 | 43,042 | -0.03(-0.92%) |
Mar 06, 2024 | 3.500 | 3.573 | 3.173 | 3.250 | 108,178 | -0.24(-6.88%) |
Mar 05, 2024 | 3.500 | 3.620 | 3.470 | 3.490 | 106,052 | -0.06(-1.69%) |
Mar 04, 2024 | 3.630 | 3.700 | 3.540 | 3.550 | 72,915 | -0.12(-3.27%) |
Mar 01, 2024 | 3.680 | 3.800 | 3.560 | 3.670 | 96,877 | -0.01(-0.27%) |
Feb 29, 2024 | 3.840 | 3.860 | 3.670 | 3.680 | 56,556 | -0.08(-2.13%) |
Feb 28, 2024 | 3.660 | 3.890 | 3.540 | 3.760 | 162,401 | +0.06(+1.62%) |
Feb 27, 2024 | 3.670 | 3.840 | 3.630 | 3.700 | 92,830 | +0.04(+1.09%) |
Feb 26, 2024 | 3.640 | 3.730 | 3.510 | 3.660 | 83,030 | +0.01(+0.27%) |
Feb 23, 2024 | 3.760 | 3.830 | 3.580 | 3.650 | 68,090 | -0.01(-0.27%) |
Feb 22, 2024 | 3.760 | 3.760 | 3.610 | 3.660 | 89,890 | -0.02(-0.54%) |
Feb 21, 2024 | 3.790 | 3.819 | 3.600 | 3.680 | 52,259 | -0.10(-2.65%) |
Feb 20, 2024 | 3.870 | 3.990 | 3.750 | 3.780 | 98,889 | -0.12(-3.08%) |
Feb 16, 2024 | 3.940 | 4.040 | 3.830 | 3.900 | 87,109 | -0.11(-2.74%) |
Feb 15, 2024 | 3.950 | 4.080 | 3.830 | 4.010 | 82,270 | +0.05(+1.26%) |
Feb 14, 2024 | 4.000 | 4.065 | 3.730 | 3.960 | 145,969 | +0.03(+0.76%) |
Feb 13, 2024 | 4.170 | 4.170 | 3.770 | 3.930 | 134,651 | -0.28(-6.65%) |
Feb 12, 2024 | 3.960 | 4.270 | 3.925 | 4.210 | 318,523 | +0.21(+5.25%) |
Feb 09, 2024 | 3.950 | 4.060 | 3.760 | 4.000 | 215,610 | +0.08(+2.04%) |
Feb 08, 2024 | 4.010 | 4.070 | 3.630 | 3.920 | 234,855 | -0.08(-2.00%) |
Feb 07, 2024 | 3.750 | 4.130 | 3.700 | 4.000 | 294,852 | +0.28(+7.53%) |
Feb 06, 2024 | 3.280 | 3.790 | 3.250 | 3.720 | 175,653 | +0.43(+13.07%) |
Feb 05, 2024 | 3.250 | 3.370 | 2.950 | 3.290 | 97,365 | -0.01(-0.30%) |
Feb 02, 2024 | 3.140 | 3.365 | 3.055 | 3.300 | 129,774 | +0.19(+6.11%) |
Feb 01, 2024 | 2.940 | 3.110 | 2.800 | 3.110 | 187,427 | +0.26(+9.12%) |
Jan 31, 2024 | 3.180 | 3.180 | 2.850 | 2.850 | 116,473 | -0.33(-10.38%) |
Jan 30, 2024 | 3.360 | 3.405 | 3.065 | 3.180 | 85,646 | -0.15(-4.50%) |
Jan 29, 2024 | 3.240 | 3.340 | 3.130 | 3.330 | 107,259 | +0.13(+4.06%) |
Jan 26, 2024 | 3.660 | 3.805 | 3.060 | 3.200 | 193,582 | -0.40(-11.11%) |
Jan 25, 2024 | 4.080 | 4.130 | 3.570 | 3.600 | 459,230 | -0.37(-9.32%) |
Jan 24, 2024 | 4.080 | 4.190 | 3.880 | 3.970 | 351,217 | -0.01(-0.25%) |
Jan 23, 2024 | 4.300 | 4.300 | 3.840 | 3.980 | 441,044 | -0.27(-6.35%) |
Jan 22, 2024 | 4.320 | 4.480 | 4.100 | 4.250 | 145,889 | -0.05(-1.16%) |
Jan 19, 2024 | 4.050 | 4.300 | 3.970 | 4.300 | 326,481 | +0.27(+6.70%) |
Jan 18, 2024 | 3.870 | 4.060 | 3.820 | 4.030 | 306,587 | +0.19(+4.95%) |
Jan 17, 2024 | 3.760 | 3.910 | 3.710 | 3.840 | 93,886 | +0.02(+0.52%) |
Jan 16, 2024 | 3.850 | 3.900 | 3.700 | 3.820 | 149,867 | -0.01(-0.26%) |
Jan 12, 2024 | 3.990 | 3.990 | 3.620 | 3.830 | 616,972 | -0.10(-2.54%) |
Jan 11, 2024 | 3.990 | 4.200 | 3.840 | 3.930 | 302,565 | -0.01(-0.25%) |
Jan 10, 2024 | 4.100 | 4.100 | 3.890 | 3.940 | 47,579 | -0.12(-2.96%) |
Jan 09, 2024 | 4.210 | 4.210 | 3.944 | 4.060 | 54,049 | -0.05(-1.22%) |
Jan 08, 2024 | 4.060 | 4.130 | 3.920 | 4.110 | 88,497 | +0.05(+1.23%) |
Jan 05, 2024 | 4.050 | 4.110 | 3.920 | 4.060 | 105,502 | +0.01(+0.25%) |
Jan 04, 2024 | 4.330 | 4.415 | 4.000 | 4.050 | 118,572 | -0.16(-3.69%) |
Jan 03, 2024 | 4.440 | 4.550 | 4.130 | 4.205 | 106,566 | -0.14(-3.33%) |
Jan 02, 2024 | 4.630 | 4.650 | 4.120 | 4.350 | 324,676 | -0.32(-6.85%) |
Dec 29, 2023 | 4.830 | 4.920 | 4.470 | 4.670 | 182,676 | -0.13(-2.71%) |
Dec 28, 2023 | 4.880 | 5.000 | 4.700 | 4.800 | 121,607 | -0.05(-1.03%) |
Dec 27, 2023 | 5.000 | 5.090 | 4.750 | 4.850 | 141,538 | -0.10(-2.02%) |
Dec 26, 2023 | 5.260 | 5.430 | 4.820 | 4.950 | 114,763 | -0.31(-5.89%) |
Dec 22, 2023 | 5.170 | 5.500 | 5.100 | 5.260 | 118,554 | +0.14(+2.73%) |
Dec 21, 2023 | 4.880 | 5.130 | 4.810 | 5.120 | 105,157 | +0.29(+6.00%) |
Dec 20, 2023 | 4.980 | 5.250 | 4.770 | 4.830 | 123,683 | -0.17(-3.40%) |
Dec 19, 2023 | 4.900 | 5.310 | 4.820 | 5.000 | 184,043 | +0.18(+3.73%) |
Dec 18, 2023 | 4.600 | 4.920 | 4.510 | 4.820 | 129,206 | +0.24(+5.24%) |
Dec 15, 2023 | 4.450 | 4.700 | 4.200 | 4.580 | 1,766,590 | +0.38(+9.05%) |
Dec 14, 2023 | 4.150 | 4.300 | 4.120 | 4.200 | 425,645 | +0.10(+2.44%) |
Dec 13, 2023 | 4.310 | 4.310 | 4.040 | 4.100 | 191,749 | -0.17(-3.98%) |
Dec 12, 2023 | 4.350 | 4.473 | 4.190 | 4.270 | 102,259 | -0.09(-2.06%) |
Dec 11, 2023 | 4.000 | 4.450 | 3.960 | 4.360 | 95,803 | +0.36(+9.00%) |
Dec 08, 2023 | 3.920 | 4.030 | 3.920 | 4.000 | 93,856 | +0.00(+0.00%) |
Dec 07, 2023 | 4.070 | 4.120 | 3.920 | 4.000 | 210,992 | -0.02(-0.50%) |
Dec 06, 2023 | 4.350 | 4.350 | 3.980 | 4.020 | 206,446 | -0.30(-6.94%) |
Dec 05, 2023 | 4.680 | 4.755 | 4.250 | 4.320 | 236,286 | -0.43(-9.05%) |
Dec 04, 2023 | 4.940 | 5.500 | 4.700 | 4.750 | 252,598 | -0.03(-0.63%) |
Dec 01, 2023 | 4.900 | 5.000 | 4.679 | 4.780 | 112,160 | -0.07(-1.44%) |
Nov 30, 2023 | 4.690 | 4.950 | 4.620 | 4.850 | 87,763 | +0.20(+4.30%) |
Nov 29, 2023 | 4.700 | 4.930 | 4.540 | 4.650 | 171,179 | -0.01(-0.21%) |
Nov 28, 2023 | 4.530 | 4.870 | 4.530 | 4.660 | 111,408 | +0.19(+4.25%) |
Nov 27, 2023 | 4.520 | 4.710 | 4.401 | 4.470 | 173,611 | -0.02(-0.45%) |
Nov 24, 2023 | 4.210 | 4.490 | 4.190 | 4.490 | 42,505 | +0.25(+5.90%) |
Nov 22, 2023 | 4.410 | 4.550 | 4.210 | 4.240 | 123,942 | -0.22(-4.93%) |
Nov 21, 2023 | 4.400 | 4.500 | 4.270 | 4.460 | 84,142 | -0.01(-0.22%) |
Nov 20, 2023 | 4.230 | 4.480 | 4.180 | 4.470 | 140,718 | +0.24(+5.67%) |
Nov 17, 2023 | 4.290 | 4.315 | 4.050 | 4.230 | 139,463 | -0.03(-0.70%) |
Nov 16, 2023 | 4.320 | 4.360 | 4.140 | 4.260 | 103,051 | -0.11(-2.52%) |
Nov 15, 2023 | 4.330 | 4.570 | 4.300 | 4.370 | 59,207 | -0.03(-0.68%) |
Nov 14, 2023 | 4.120 | 4.420 | 4.085 | 4.400 | 135,751 | +0.40(+10.00%) |
Nov 13, 2023 | 4.280 | 4.280 | 3.910 | 4.000 | 87,608 | -0.28(-6.54%) |
Nov 10, 2023 | 4.290 | 4.436 | 4.100 | 4.280 | 46,534 | +0.01(+0.23%) |
Nov 09, 2023 | 4.500 | 4.500 | 4.240 | 4.270 | 82,371 | -0.16(-3.61%) |
Nov 08, 2023 | 4.430 | 4.590 | 4.200 | 4.430 | 109,955 | -0.02(-0.45%) |
Nov 07, 2023 | 4.660 | 4.660 | 4.150 | 4.450 | 315,982 | -0.18(-3.89%) |
Nov 06, 2023 | 4.850 | 4.880 | 4.500 | 4.630 | 139,484 | -0.25(-5.12%) |
Nov 03, 2023 | 5.040 | 5.130 | 4.750 | 4.880 | 530,227 | -0.05(-1.01%) |
Nov 02, 2023 | 4.990 | 4.990 | 4.660 | 4.930 | 40,074 | +0.23(+4.89%) |
Nov 01, 2023 | 4.690 | 4.870 | 4.610 | 4.700 | 39,542 | +0.00(+0.00%) |
Oct 31, 2023 | 4.910 | 5.090 | 4.630 | 4.700 | 158,620 | -0.21(-4.28%) |
Oct 30, 2023 | 4.900 | 5.000 | 4.580 | 4.910 | 96,231 | -0.04(-0.81%) |
Oct 27, 2023 | 5.160 | 5.160 | 4.650 | 4.950 | 352,261 | -0.21(-4.07%) |
Oct 26, 2023 | 5.350 | 5.350 | 5.060 | 5.160 | 60,048 | -0.10(-1.90%) |
Oct 25, 2023 | 5.100 | 5.450 | 5.100 | 5.260 | 66,022 | +0.14(+2.73%) |
Oct 24, 2023 | 4.860 | 5.320 | 4.860 | 5.120 | 118,948 | +0.19(+3.85%) |
Oct 23, 2023 | 4.660 | 5.250 | 4.485 | 4.930 | 123,627 | +0.31(+6.71%) |
Oct 20, 2023 | 5.230 | 5.320 | 4.550 | 4.620 | 121,149 | -0.54(-10.47%) |
Oct 19, 2023 | 5.570 | 5.600 | 5.140 | 5.160 | 140,099 | -0.45(-8.02%) |
Oct 18, 2023 | 5.790 | 5.940 | 5.600 | 5.610 | 53,080 | -0.29(-4.92%) |
Oct 17, 2023 | 6.010 | 6.200 | 5.880 | 5.900 | 51,865 | -0.11(-1.83%) |
Oct 16, 2023 | 5.980 | 6.090 | 5.440 | 6.010 | 138,443 | +0.10(+1.69%) |
Oct 13, 2023 | 6.350 | 6.470 | 5.860 | 5.910 | 113,602 | -0.42(-6.64%) |
Oct 12, 2023 | 6.660 | 6.860 | 6.330 | 6.330 | 120,550 | -0.36(-5.38%) |
Oct 11, 2023 | 6.770 | 6.920 | 6.650 | 6.690 | 39,765 | -0.12(-1.76%) |
Oct 10, 2023 | 6.970 | 7.100 | 6.680 | 6.810 | 114,731 | -0.12(-1.73%) |
Oct 09, 2023 | 6.630 | 6.950 | 6.630 | 6.930 | 85,660 | +0.23(+3.43%) |
Oct 06, 2023 | 6.900 | 6.900 | 6.575 | 6.700 | 66,823 | -0.17(-2.47%) |
Oct 05, 2023 | 7.000 | 7.000 | 6.630 | 6.870 | 108,914 | -0.08(-1.15%) |
Oct 04, 2023 | 6.990 | 7.000 | 6.820 | 6.950 | 57,371 | -0.05(-0.71%) |
Oct 03, 2023 | 6.510 | 7.220 | 6.510 | 7.000 | 239,925 | +0.39(+5.90%) |
Oct 02, 2023 | 6.520 | 6.760 | 6.330 | 6.610 | 108,175 | +0.01(+0.15%) |
Sep 29, 2023 | 6.400 | 6.840 | 6.400 | 6.600 | 77,223 | +0.14(+2.17%) |
Sep 28, 2023 | 6.710 | 6.799 | 6.290 | 6.460 | 138,055 | -0.29(-4.30%) |
Sep 27, 2023 | 6.570 | 6.970 | 6.570 | 6.750 | 112,587 | +0.15(+2.27%) |
Sep 26, 2023 | 6.950 | 7.020 | 6.580 | 6.600 | 123,776 | -0.23(-3.37%) |
Sep 25, 2023 | 6.360 | 7.040 | 6.750 | 6.830 | 162,364 | +0.43(+6.72%) |
Sep 22, 2023 | 6.240 | 6.480 | 6.160 | 6.400 | 86,464 | +0.25(+4.07%) |
Sep 21, 2023 | 5.860 | 6.330 | 5.860 | 6.150 | 144,010 | +0.14(+2.33%) |
Sep 20, 2023 | 5.810 | 6.230 | 5.760 | 6.010 | 115,656 | +0.26(+4.52%) |
Sep 19, 2023 | 6.130 | 6.290 | 5.560 | 5.750 | 247,970 | -0.43(-7.03%) |
Sep 18, 2023 | 6.370 | 6.410 | 6.070 | 6.185 | 116,061 | +0.12(+2.06%) |
Sep 15, 2023 | 6.910 | 6.951 | 6.040 | 6.060 | 627,567 | -0.82(-11.92%) |
Sep 14, 2023 | 6.880 | 7.000 | 6.850 | 6.880 | 50,132 | -0.08(-1.15%) |
Sep 13, 2023 | 7.000 | 7.110 | 6.910 | 6.960 | 83,943 | -0.07(-1.00%) |
Sep 12, 2023 | 6.710 | 7.090 | 6.710 | 7.030 | 139,880 | +0.30(+4.46%) |
Sep 11, 2023 | 6.400 | 6.730 | 216,294 | -0.67(-9.05%) | ||
Sep 06, 2023 | 7.400 | 0 | +0.53(+7.71%) | |||
Sep 05, 2023 | 6.920 | 7.000 | 6.770 | 6.870 | 66,537 | -0.11(-1.58%) |
Sep 01, 2023 | 6.880 | 7.200 | 6.730 | 6.980 | 81,984 | +0.10(+1.45%) |
Aug 31, 2023 | 6.810 | 7.000 | 6.800 | 6.880 | 80,003 | -0.03(-0.43%) |
Aug 30, 2023 | 6.790 | 7.020 | 6.660 | 6.910 | 73,682 | +0.12(+1.77%) |
Aug 29, 2023 | 6.750 | 6.820 | 6.660 | 6.790 | 34,609 | +0.06(+0.89%) |
Aug 28, 2023 | 6.850 | 7.000 | 6.500 | 6.730 | 163,936 | -0.15(-2.18%) |
Aug 25, 2023 | 6.630 | 7.020 | 6.610 | 6.880 | 92,782 | +0.13(+1.93%) |
Aug 24, 2023 | 6.970 | 6.970 | 6.660 | 6.750 | 41,866 | -0.22(-3.16%) |
Aug 23, 2023 | 6.870 | 7.030 | 6.630 | 6.970 | 55,485 | +0.21(+3.11%) |
Aug 22, 2023 | 6.950 | 7.050 | 6.710 | 6.760 | 58,215 | -0.10(-1.46%) |
Aug 21, 2023 | 6.710 | 7.040 | 6.710 | 6.860 | 72,185 | +0.10(+1.48%) |
Aug 18, 2023 | 6.630 | 6.790 | 6.630 | 6.760 | 31,328 | +0.01(+0.15%) |
Aug 17, 2023 | 6.860 | 7.000 | 6.660 | 6.750 | 56,372 | -0.19(-2.74%) |
Aug 16, 2023 | 6.800 | 7.000 | 6.600 | 6.940 | 102,412 | +0.14(+2.06%) |
Aug 15, 2023 | 6.970 | 7.000 | 6.720 | 6.800 | 119,225 | -0.06(-0.87%) |
Aug 14, 2023 | 6.810 | 6.990 | 6.580 | 6.860 | 81,810 | +0.02(+0.29%) |
Aug 11, 2023 | 6.750 | 7.100 | 6.580 | 6.840 | 98,480 | +0.11(+1.63%) |
Aug 10, 2023 | 6.860 | 6.860 | 6.460 | 6.730 | 98,546 | +0.03(+0.45%) |
Aug 09, 2023 | 6.590 | 6.780 | 6.300 | 6.700 | 122,659 | +0.14(+2.13%) |
Aug 08, 2023 | 6.320 | 6.720 | 6.210 | 6.560 | 89,357 | +0.24(+3.80%) |
Aug 07, 2023 | 6.240 | 6.370 | 6.200 | 6.320 | 73,583 | +0.10(+1.61%) |
Aug 04, 2023 | 6.410 | 6.420 | 6.200 | 6.220 | 63,321 | -0.15(-2.35%) |
Aug 03, 2023 | 6.650 | 6.650 | 6.300 | 6.370 | 70,408 | -0.16(-2.45%) |
Aug 02, 2023 | 6.840 | 6.840 | 6.490 | 6.530 | 94,828 | -0.35(-5.09%) |
Aug 01, 2023 | 6.870 | 6.920 | 6.610 | 6.880 | 99,659 | +0.00(+0.00%) |
Jul 31, 2023 | 7.160 | 7.180 | 6.720 | 6.880 | 80,797 | -0.12(-1.71%) |
Jul 28, 2023 | 6.620 | 7.390 | 6.620 | 7.000 | 334,416 | +0.43(+6.54%) |
Jul 27, 2023 | 6.630 | 6.630 | 6.440 | 6.570 | 127,370 | -0.05(-0.76%) |
Jul 26, 2023 | 6.560 | 6.710 | 6.350 | 6.620 | 145,697 | -0.10(-1.49%) |
Jul 25, 2023 | 6.750 | 6.800 | 6.550 | 6.720 | 150,655 | -0.05(-0.74%) |
Jul 24, 2023 | 6.750 | 6.840 | 6.630 | 6.770 | 106,067 | -0.06(-0.88%) |
Jul 21, 2023 | 6.690 | 6.840 | 6.460 | 6.830 | 173,505 | +0.22(+3.33%) |
Jul 20, 2023 | 6.630 | 6.700 | 6.290 | 6.610 | 180,358 | -0.02(-0.30%) |
Jul 19, 2023 | 6.410 | 6.810 | 6.310 | 6.630 | 191,842 | +0.29(+4.57%) |
Jul 18, 2023 | 6.220 | 6.550 | 6.080 | 6.340 | 249,918 | +0.16(+2.59%) |
Jul 17, 2023 | 6.320 | 6.510 | 6.110 | 6.180 | 86,293 | -0.13(-2.06%) |
Jul 14, 2023 | 6.920 | 6.932 | 6.200 | 6.310 | 155,296 | -0.45(-6.66%) |
Jul 13, 2023 | 6.360 | 6.960 | 6.360 | 6.760 | 305,356 | +0.41(+6.46%) |
Jul 12, 2023 | 6.920 | 6.940 | 6.280 | 6.350 | 224,960 | -0.17(-2.61%) |
Jul 11, 2023 | 7.000 | 7.100 | 6.440 | 6.520 | 159,369 | -0.46(-6.59%) |
Jul 10, 2023 | 6.910 | 7.060 | 6.800 | 6.980 | 187,145 | +0.14(+2.05%) |
Jul 07, 2023 | 7.120 | 7.366 | 6.750 | 6.840 | 176,214 | -0.26(-3.66%) |
Jul 06, 2023 | 7.270 | 7.615 | 6.855 | 7.100 | 187,940 | -0.22(-3.01%) |
Jul 05, 2023 | 7.980 | 8.250 | 7.260 | 7.320 | 182,286 | -0.70(-8.73%) |
Jul 03, 2023 | 8.250 | 8.310 | 7.800 | 8.020 | 155,631 | -0.18(-2.20%) |
Jun 30, 2023 | 8.500 | 8.500 | 8.050 | 8.200 | 197,077 | -0.14(-1.68%) |
Jun 29, 2023 | 8.830 | 8.970 | 8.210 | 8.340 | 260,768 | -0.61(-6.82%) |
Jun 28, 2023 | 8.810 | 9.150 | 8.480 | 8.950 | 190,502 | +0.14(+1.59%) |
Jun 27, 2023 | 8.930 | 9.020 | 7.669 | 8.810 | 378,578 | +0.17(+1.97%) |
Jun 26, 2023 | 11.00 | 11.13 | 8.400 | 8.640 | 629,187 | -2.64(-23.40%) |
Jun 23, 2023 | 12.21 | 12.70 | 10.93 | 11.28 | 1,664,518 | -0.68(-5.69%) |
Jun 22, 2023 | 11.76 | 12.60 | 10.91 | 11.96 | 388,909 | +0.34(+2.93%) |
Jun 21, 2023 | 12.03 | 13.00 | 10.90 | 11.62 | 645,993 | -1.18(-9.22%) |
Jun 20, 2023 | 9.450 | 12.99 | 9.320 | 12.80 | 1,358,857 | +3.32(+35.02%) |
Jun 16, 2023 | 8.090 | 9.750 | 8.090 | 9.480 | 1,139,427 | +1.36(+16.75%) |