Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.730 | 2.830 | 2.680 | 2.830 | 618,389 | +0.15(+5.60%) |
May 23, 2024 | 2.770 | 2.805 | 2.640 | 2.680 | 1,081,832 | -0.08(-2.90%) |
May 22, 2024 | 2.920 | 2.990 | 2.750 | 2.760 | 1,274,662 | -0.18(-6.12%) |
May 21, 2024 | 2.730 | 3.150 | 2.695 | 2.940 | 3,245,671 | +0.18(+6.52%) |
May 20, 2024 | 2.720 | 2.840 | 2.680 | 2.760 | 1,031,302 | +0.07(+2.60%) |
May 17, 2024 | 2.760 | 2.770 | 2.680 | 2.690 | 874,523 | -0.05(-1.82%) |
May 16, 2024 | 2.800 | 2.830 | 2.710 | 2.740 | 1,258,056 | -0.06(-2.14%) |
May 15, 2024 | 2.890 | 2.930 | 2.705 | 2.800 | 1,860,257 | -0.02(-0.71%) |
May 14, 2024 | 2.500 | 2.860 | 2.451 | 2.820 | 4,217,784 | +0.41(+17.01%) |
May 13, 2024 | 2.530 | 2.560 | 2.260 | 2.410 | 4,050,186 | +0.05(+2.12%) |
May 10, 2024 | 2.630 | 2.760 | 2.010 | 2.360 | 14,737,206 | -1.48(-38.54%) |
May 09, 2024 | 3.860 | 3.900 | 3.730 | 3.840 | 1,343,799 | -0.02(-0.52%) |
May 08, 2024 | 3.880 | 3.910 | 3.810 | 3.860 | 823,635 | -0.02(-0.52%) |
May 07, 2024 | 3.950 | 3.990 | 3.850 | 3.880 | 538,717 | -0.08(-2.02%) |
May 06, 2024 | 3.880 | 4.085 | 3.880 | 3.960 | 896,406 | +0.08(+2.06%) |
May 03, 2024 | 4.020 | 4.130 | 3.850 | 3.880 | 1,007,326 | -0.03(-0.77%) |
May 02, 2024 | 3.920 | 3.940 | 3.800 | 3.910 | 1,139,118 | +0.05(+1.30%) |
May 01, 2024 | 3.900 | 4.025 | 3.750 | 3.860 | 1,665,872 | -0.05(-1.28%) |
Apr 30, 2024 | 4.010 | 4.040 | 3.900 | 3.910 | 683,146 | -0.15(-3.69%) |
Apr 29, 2024 | 4.130 | 4.145 | 4.030 | 4.060 | 583,706 | -0.07(-1.58%) |
Apr 26, 2024 | 3.980 | 4.160 | 3.960 | 4.125 | 780,570 | +0.19(+4.70%) |
Apr 25, 2024 | 3.930 | 3.990 | 3.870 | 3.940 | 952,072 | -0.15(-3.67%) |
Apr 24, 2024 | 4.150 | 4.240 | 4.060 | 4.090 | 976,673 | -0.10(-2.39%) |
Apr 23, 2024 | 3.870 | 4.190 | 3.810 | 4.190 | 1,303,515 | +0.31(+7.99%) |
Apr 22, 2024 | 3.830 | 3.925 | 3.760 | 3.880 | 704,060 | +0.05(+1.31%) |
Apr 19, 2024 | 3.920 | 3.950 | 3.790 | 3.830 | 917,220 | -0.11(-2.79%) |
Apr 18, 2024 | 3.810 | 4.145 | 3.780 | 3.940 | 1,360,658 | +0.09(+2.34%) |
Apr 17, 2024 | 3.990 | 3.994 | 3.850 | 3.850 | 673,212 | -0.09(-2.28%) |
Apr 16, 2024 | 3.920 | 3.997 | 3.840 | 3.940 | 847,677 | -0.04(-1.01%) |
Apr 15, 2024 | 4.060 | 4.170 | 3.880 | 3.980 | 984,222 | -0.07(-1.73%) |
Apr 12, 2024 | 4.380 | 4.380 | 4.030 | 4.050 | 1,019,132 | -0.27(-6.25%) |
Apr 11, 2024 | 4.330 | 4.350 | 4.200 | 4.320 | 846,489 | +0.01(+0.23%) |
Apr 10, 2024 | 4.560 | 4.565 | 4.220 | 4.310 | 1,661,452 | -0.32(-6.91%) |
Apr 09, 2024 | 4.720 | 4.800 | 4.570 | 4.630 | 922,154 | -0.08(-1.70%) |
Apr 08, 2024 | 4.670 | 4.830 | 4.610 | 4.710 | 1,117,755 | +0.08(+1.73%) |
Apr 05, 2024 | 4.790 | 4.850 | 4.600 | 4.630 | 1,589,679 | -0.21(-4.44%) |
Apr 04, 2024 | 4.880 | 5.170 | 4.770 | 4.845 | 2,040,959 | +0.00(+0.10%) |
Apr 03, 2024 | 4.950 | 5.070 | 4.780 | 4.840 | 2,504,915 | -0.21(-4.25%) |
Apr 02, 2024 | 4.950 | 5.280 | 4.780 | 5.055 | 3,828,116 | -0.06(-1.08%) |
Apr 01, 2024 | 4.550 | 5.120 | 4.430 | 5.110 | 7,285,032 | +0.66(+14.83%) |
Mar 28, 2024 | 3.610 | 4.810 | 3.600 | 4.450 | 8,807,134 | +0.82(+22.59%) |
Mar 27, 2024 | 3.580 | 3.650 | 3.510 | 3.630 | 795,302 | +0.06(+1.68%) |
Mar 26, 2024 | 3.640 | 3.665 | 3.560 | 3.570 | 919,604 | -0.02(-0.56%) |
Mar 25, 2024 | 3.520 | 3.660 | 3.520 | 3.590 | 991,623 | +0.05(+1.41%) |
Mar 22, 2024 | 3.610 | 3.640 | 3.530 | 3.540 | 854,914 | -0.07(-1.94%) |
Mar 21, 2024 | 3.580 | 3.650 | 3.560 | 3.610 | 1,293,407 | +0.06(+1.69%) |
Mar 20, 2024 | 3.400 | 3.590 | 3.350 | 3.550 | 969,150 | +0.13(+3.80%) |
Mar 19, 2024 | 3.430 | 3.480 | 3.340 | 3.420 | 923,743 | -0.03(-0.87%) |
Mar 18, 2024 | 3.550 | 3.560 | 3.455 | 3.450 | 935,216 | -0.10(-2.82%) |
Mar 15, 2024 | 3.580 | 3.620 | 3.500 | 3.550 | 1,274,751 | -0.06(-1.66%) |
Mar 14, 2024 | 3.570 | 3.635 | 3.530 | 3.610 | 870,016 | +0.04(+1.12%) |
Mar 13, 2024 | 3.700 | 3.750 | 3.570 | 3.570 | 992,888 | -0.13(-3.51%) |
Mar 12, 2024 | 3.700 | 3.730 | 3.620 | 3.700 | 883,126 | +0.01(+0.27%) |
Mar 11, 2024 | 3.930 | 3.990 | 3.610 | 3.690 | 1,361,965 | -0.19(-4.90%) |
Mar 08, 2024 | 3.870 | 4.140 | 3.815 | 3.880 | 2,090,909 | +0.15(+4.02%) |
Mar 07, 2024 | 3.730 | 3.775 | 3.620 | 3.730 | 873,201 | +0.04(+1.08%) |
Mar 06, 2024 | 3.850 | 3.930 | 3.640 | 3.690 | 1,903,340 | -0.08(-2.12%) |
Mar 05, 2024 | 3.600 | 3.875 | 3.600 | 3.770 | 1,640,917 | +0.14(+3.86%) |
Mar 04, 2024 | 4.060 | 4.150 | 3.500 | 3.630 | 5,427,178 | -0.34(-8.56%) |
Mar 01, 2024 | 4.790 | 4.810 | 3.940 | 3.970 | 4,277,133 | -0.80(-16.77%) |
Feb 29, 2024 | 4.750 | 4.830 | 4.635 | 4.770 | 2,715,397 | +0.17(+3.70%) |
Feb 28, 2024 | 4.770 | 4.830 | 4.570 | 4.600 | 1,501,704 | -0.11(-2.34%) |
Feb 27, 2024 | 4.600 | 4.730 | 4.565 | 4.710 | 995,049 | +0.11(+2.39%) |
Feb 26, 2024 | 4.310 | 4.600 | 4.260 | 4.600 | 1,116,252 | +0.29(+6.73%) |
Feb 23, 2024 | 4.390 | 4.395 | 4.170 | 4.310 | 1,149,908 | -0.04(-0.92%) |
Feb 22, 2024 | 4.420 | 4.460 | 4.280 | 4.350 | 1,161,295 | -0.01(-0.23%) |
Feb 21, 2024 | 4.430 | 4.550 | 4.270 | 4.360 | 1,455,703 | -0.05(-1.13%) |
Feb 20, 2024 | 4.870 | 4.890 | 4.220 | 4.410 | 4,185,368 | -0.82(-15.68%) |
Feb 16, 2024 | 5.400 | 5.400 | 5.120 | 5.230 | 1,037,583 | -0.18(-3.33%) |
Feb 15, 2024 | 5.320 | 5.450 | 5.115 | 5.410 | 1,286,308 | +0.16(+3.05%) |
Feb 14, 2024 | 5.500 | 5.595 | 5.130 | 5.250 | 2,053,244 | -0.11(-2.05%) |
Feb 13, 2024 | 5.320 | 5.730 | 5.270 | 5.360 | 3,070,420 | -0.29(-5.13%) |
Feb 12, 2024 | 5.230 | 5.700 | 5.200 | 5.650 | 2,409,860 | +0.58(+11.44%) |
Feb 09, 2024 | 5.100 | 5.165 | 4.830 | 5.070 | 1,382,164 | +0.00(+0.00%) |
Feb 08, 2024 | 4.640 | 5.150 | 4.570 | 5.070 | 1,472,303 | +0.48(+10.46%) |
Feb 07, 2024 | 4.420 | 4.640 | 4.410 | 4.590 | 817,891 | +0.00(+0.00%) |
Feb 06, 2024 | 4.430 | 4.600 | 4.395 | 4.590 | 546,086 | +0.21(+4.79%) |
Feb 05, 2024 | 4.400 | 4.435 | 4.340 | 4.380 | 512,594 | -0.08(-1.79%) |
Feb 02, 2024 | 4.340 | 4.510 | 4.260 | 4.460 | 681,348 | -0.03(-0.67%) |
Feb 01, 2024 | 4.400 | 4.500 | 4.359 | 4.490 | 504,796 | +0.12(+2.75%) |
Jan 31, 2024 | 4.570 | 4.600 | 4.355 | 4.370 | 625,541 | -0.25(-5.41%) |
Jan 30, 2024 | 4.630 | 4.720 | 4.490 | 4.620 | 710,001 | -0.13(-2.74%) |
Jan 29, 2024 | 4.600 | 4.840 | 4.560 | 4.750 | 1,008,625 | +0.17(+3.71%) |
Jan 26, 2024 | 4.680 | 4.920 | 4.532 | 4.580 | 1,013,520 | -0.09(-1.93%) |
Jan 25, 2024 | 4.600 | 4.780 | 4.570 | 4.670 | 846,522 | +0.17(+3.78%) |
Jan 24, 2024 | 4.750 | 4.750 | 4.470 | 4.500 | 691,513 | -0.15(-3.23%) |
Jan 23, 2024 | 4.680 | 4.715 | 4.560 | 4.650 | 763,270 | +0.05(+1.09%) |
Jan 22, 2024 | 4.480 | 4.640 | 4.400 | 4.600 | 760,484 | +0.20(+4.55%) |
Jan 19, 2024 | 4.400 | 4.415 | 4.185 | 4.400 | 818,397 | +0.09(+2.09%) |
Jan 18, 2024 | 4.300 | 4.380 | 4.230 | 4.310 | 641,736 | +0.01(+0.23%) |
Jan 17, 2024 | 4.230 | 4.330 | 4.060 | 4.300 | 832,893 | +0.12(+2.87%) |
Jan 16, 2024 | 4.360 | 4.370 | 4.155 | 4.180 | 806,225 | -0.22(-5.00%) |
Jan 12, 2024 | 4.450 | 4.513 | 4.370 | 4.400 | 742,119 | +0.04(+0.80%) |
Jan 11, 2024 | 4.460 | 4.500 | 4.270 | 4.365 | 621,418 | -0.12(-2.78%) |
Jan 10, 2024 | 4.350 | 4.560 | 4.310 | 4.490 | 811,625 | +0.09(+2.05%) |
Jan 09, 2024 | 4.440 | 4.495 | 4.350 | 4.400 | 641,422 | -0.14(-3.08%) |
Jan 08, 2024 | 4.280 | 4.562 | 4.230 | 4.540 | 731,475 | +0.25(+5.83%) |
Jan 05, 2024 | 4.630 | 4.630 | 4.270 | 4.290 | 1,135,203 | -0.40(-8.53%) |
Jan 04, 2024 | 4.490 | 4.750 | 4.460 | 4.690 | 900,810 | +0.25(+5.63%) |
Jan 03, 2024 | 4.690 | 4.810 | 4.390 | 4.440 | 1,089,880 | -0.34(-7.11%) |
Jan 02, 2024 | 4.690 | 4.915 | 4.580 | 4.780 | 1,036,024 | +0.06(+1.27%) |
Dec 29, 2023 | 4.950 | 4.960 | 4.680 | 4.720 | 1,172,402 | -0.25(-5.03%) |
Dec 28, 2023 | 4.980 | 5.010 | 4.880 | 4.970 | 760,776 | -0.03(-0.50%) |
Dec 27, 2023 | 5.000 | 5.008 | 4.870 | 4.995 | 534,679 | +0.04(+0.91%) |
Dec 26, 2023 | 4.890 | 5.035 | 4.770 | 4.950 | 1,324,860 | +0.08(+1.64%) |
Dec 22, 2023 | 4.830 | 4.938 | 4.670 | 4.870 | 990,337 | +0.05(+1.04%) |
Dec 21, 2023 | 4.730 | 4.830 | 4.560 | 4.820 | 664,684 | +0.14(+2.99%) |
Dec 20, 2023 | 4.890 | 4.930 | 4.665 | 4.680 | 1,214,959 | -0.21(-4.29%) |
Dec 19, 2023 | 4.890 | 5.035 | 4.820 | 4.890 | 1,209,428 | +0.06(+1.24%) |
Dec 18, 2023 | 4.870 | 4.890 | 4.730 | 4.830 | 899,421 | -0.03(-0.62%) |
Dec 15, 2023 | 4.950 | 4.970 | 4.700 | 4.860 | 1,760,215 | -0.03(-0.61%) |
Dec 14, 2023 | 4.730 | 4.990 | 4.660 | 4.890 | 1,619,008 | +0.29(+6.30%) |
Dec 13, 2023 | 4.150 | 4.660 | 4.150 | 4.600 | 1,484,057 | +0.40(+9.52%) |
Dec 12, 2023 | 4.160 | 4.285 | 4.150 | 4.200 | 683,965 | -0.01(-0.24%) |
Dec 11, 2023 | 4.440 | 4.440 | 4.180 | 4.210 | 834,857 | -0.24(-5.39%) |
Dec 08, 2023 | 4.490 | 4.519 | 4.320 | 4.450 | 848,485 | +0.00(+0.00%) |
Dec 07, 2023 | 4.350 | 4.490 | 4.300 | 4.450 | 841,705 | +0.10(+2.30%) |
Dec 06, 2023 | 4.410 | 4.460 | 4.343 | 4.350 | 593,277 | -0.05(-1.14%) |
Dec 05, 2023 | 4.470 | 4.470 | 4.340 | 4.400 | 1,172,579 | -0.05(-1.12%) |
Dec 04, 2023 | 4.250 | 4.460 | 4.200 | 4.450 | 959,894 | +0.17(+3.97%) |
Dec 01, 2023 | 3.980 | 4.290 | 3.900 | 4.280 | 949,909 | +0.28(+7.00%) |
Nov 30, 2023 | 4.070 | 4.150 | 3.960 | 4.000 | 1,176,417 | -0.05(-1.23%) |
Nov 29, 2023 | 4.150 | 4.265 | 4.010 | 4.050 | 858,847 | -0.01(-0.25%) |
Nov 28, 2023 | 4.000 | 4.135 | 3.980 | 4.060 | 476,943 | +0.05(+1.25%) |
Nov 27, 2023 | 4.010 | 4.080 | 4.000 | 4.010 | 562,892 | +0.01(+0.25%) |
Nov 24, 2023 | 4.090 | 4.160 | 4.000 | 4.000 | 387,951 | -0.05(-1.23%) |
Nov 22, 2023 | 4.100 | 4.210 | 4.030 | 4.050 | 695,688 | -0.03(-0.74%) |
Nov 21, 2023 | 4.170 | 4.170 | 4.050 | 4.080 | 724,439 | -0.10(-2.39%) |
Nov 20, 2023 | 4.210 | 4.360 | 4.140 | 4.180 | 775,564 | -0.03(-0.71%) |
Nov 17, 2023 | 4.010 | 4.270 | 3.920 | 4.210 | 1,526,222 | +0.25(+6.31%) |
Nov 16, 2023 | 3.940 | 4.010 | 3.840 | 3.960 | 914,247 | +0.02(+0.51%) |
Nov 15, 2023 | 3.950 | 4.170 | 3.880 | 3.940 | 1,465,004 | +0.01(+0.25%) |
Nov 14, 2023 | 3.660 | 3.990 | 3.640 | 3.930 | 1,846,398 | +0.48(+13.91%) |
Nov 13, 2023 | 3.600 | 3.630 | 3.275 | 3.450 | 2,459,110 | -0.15(-4.17%) |
Nov 10, 2023 | 4.080 | 4.420 | 3.570 | 3.600 | 2,325,601 | -0.31(-7.93%) |
Nov 09, 2023 | 4.200 | 4.230 | 3.910 | 3.910 | 1,406,890 | -0.29(-6.90%) |
Nov 08, 2023 | 4.210 | 4.220 | 4.050 | 4.200 | 824,958 | -0.03(-0.71%) |
Nov 07, 2023 | 4.140 | 4.260 | 4.110 | 4.230 | 681,075 | +0.07(+1.68%) |
Nov 06, 2023 | 4.490 | 4.500 | 4.120 | 4.160 | 1,103,457 | -0.36(-7.96%) |
Nov 03, 2023 | 4.360 | 4.560 | 4.360 | 4.520 | 690,886 | +0.20(+4.63%) |
Nov 02, 2023 | 4.270 | 4.420 | 4.240 | 4.320 | 602,777 | +0.09(+2.13%) |
Nov 01, 2023 | 4.280 | 4.280 | 4.140 | 4.230 | 519,427 | -0.02(-0.47%) |
Oct 31, 2023 | 4.180 | 4.365 | 4.035 | 4.250 | 929,588 | +0.10(+2.41%) |
Oct 30, 2023 | 3.960 | 4.175 | 3.870 | 4.150 | 826,836 | +0.30(+7.79%) |
Oct 27, 2023 | 4.150 | 4.150 | 3.830 | 3.850 | 757,715 | -0.22(-5.41%) |
Oct 26, 2023 | 4.000 | 4.090 | 3.910 | 4.070 | 1,111,490 | +0.08(+2.01%) |
Oct 25, 2023 | 4.110 | 4.170 | 3.890 | 3.990 | 1,759,244 | -0.06(-1.48%) |
Oct 24, 2023 | 4.060 | 4.080 | 3.920 | 4.050 | 972,756 | +0.11(+2.79%) |
Oct 23, 2023 | 3.800 | 4.010 | 3.735 | 3.940 | 2,206,785 | +0.13(+3.41%) |
Oct 20, 2023 | 3.740 | 3.880 | 3.625 | 3.810 | 1,484,557 | +0.08(+2.14%) |
Oct 19, 2023 | 3.620 | 3.760 | 3.545 | 3.730 | 1,117,752 | +0.09(+2.47%) |
Oct 18, 2023 | 3.700 | 3.720 | 3.575 | 3.640 | 787,429 | -0.12(-3.19%) |
Oct 17, 2023 | 3.720 | 3.785 | 3.620 | 3.760 | 1,349,670 | +0.00(+0.00%) |
Oct 16, 2023 | 3.830 | 3.910 | 3.715 | 3.760 | 1,040,945 | -0.01(-0.27%) |
Oct 13, 2023 | 3.740 | 3.825 | 3.600 | 3.770 | 2,007,282 | +0.00(+0.00%) |
Oct 12, 2023 | 4.800 | 4.800 | 3.642 | 3.770 | 4,949,020 | -0.58(-13.33%) |
Oct 11, 2023 | 4.710 | 4.778 | 4.210 | 4.350 | 2,138,599 | -0.34(-7.25%) |
Oct 10, 2023 | 4.680 | 4.819 | 4.660 | 4.690 | 626,074 | -0.01(-0.21%) |
Oct 09, 2023 | 4.670 | 4.760 | 4.460 | 4.700 | 1,019,254 | +0.00(+0.00%) |
Oct 06, 2023 | 4.450 | 4.728 | 4.400 | 4.700 | 1,037,806 | +0.22(+4.91%) |
Oct 05, 2023 | 4.570 | 4.610 | 4.430 | 4.480 | 752,653 | -0.15(-3.24%) |
Oct 04, 2023 | 4.500 | 4.650 | 4.470 | 4.630 | 576,146 | +0.12(+2.66%) |
Oct 03, 2023 | 4.650 | 4.690 | 4.475 | 4.510 | 845,238 | -0.19(-4.04%) |
Oct 02, 2023 | 4.940 | 4.950 | 4.675 | 4.700 | 976,854 | -0.16(-3.29%) |
Sep 29, 2023 | 4.860 | 4.900 | 4.755 | 4.860 | 1,702,447 | +0.07(+1.46%) |
Sep 28, 2023 | 4.860 | 4.900 | 4.735 | 4.790 | 777,221 | -0.02(-0.42%) |
Sep 27, 2023 | 4.740 | 4.920 | 4.690 | 4.810 | 1,008,904 | +0.14(+3.00%) |
Sep 26, 2023 | 4.700 | 4.840 | 4.615 | 4.670 | 1,283,518 | -0.12(-2.51%) |
Sep 25, 2023 | 4.770 | 4.820 | 4.745 | 4.790 | 1,126,083 | -0.01(-0.21%) |
Sep 22, 2023 | 4.960 | 5.005 | 4.740 | 4.800 | 1,666,236 | -0.14(-2.83%) |
Sep 21, 2023 | 5.230 | 5.240 | 4.940 | 4.940 | 2,314,165 | -0.32(-6.08%) |
Sep 20, 2023 | 5.520 | 5.640 | 5.251 | 5.260 | 1,399,640 | -0.25(-4.54%) |
Sep 19, 2023 | 5.600 | 5.640 | 5.330 | 5.510 | 2,034,506 | -0.11(-1.96%) |
Sep 18, 2023 | 5.680 | 5.720 | 5.545 | 5.620 | 906,436 | -0.10(-1.75%) |
Sep 15, 2023 | 5.830 | 5.885 | 5.660 | 5.720 | 1,685,749 | -0.06(-0.95%) |
Sep 14, 2023 | 5.970 | 6.090 | 5.740 | 5.775 | 955,085 | -0.17(-2.94%) |
Sep 13, 2023 | 6.460 | 6.510 | 5.650 | 5.950 | 2,827,913 | -0.53(-8.18%) |
Sep 12, 2023 | 6.650 | 6.835 | 6.470 | 6.480 | 715,137 | -0.32(-4.71%) |
Sep 11, 2023 | 6.810 | 7.040 | 6.730 | 6.800 | 642,032 | -0.01(-0.15%) |
Sep 08, 2023 | 6.660 | 6.878 | 6.650 | 6.810 | 621,041 | +0.15(+2.25%) |
Sep 07, 2023 | 6.740 | 6.745 | 6.440 | 6.660 | 648,420 | -0.14(-2.06%) |
Sep 06, 2023 | 6.840 | 6.900 | 6.631 | 6.800 | 694,925 | -0.07(-1.02%) |
Sep 05, 2023 | 6.900 | 7.090 | 6.840 | 6.870 | 754,061 | -0.07(-1.01%) |
Sep 01, 2023 | 6.980 | 7.081 | 6.870 | 6.940 | 1,310,250 | -0.05(-0.72%) |
Aug 31, 2023 | 6.670 | 7.090 | 6.590 | 6.990 | 1,702,445 | +0.41(+6.23%) |
Aug 30, 2023 | 6.450 | 6.610 | 6.350 | 6.580 | 607,165 | +0.08(+1.23%) |
Aug 29, 2023 | 6.240 | 6.680 | 6.160 | 6.500 | 1,154,530 | +0.26(+4.17%) |
Aug 28, 2023 | 6.290 | 6.400 | 6.215 | 6.240 | 576,807 | +0.00(+0.00%) |
Aug 25, 2023 | 6.250 | 6.400 | 6.175 | 6.240 | 811,246 | +0.01(+0.16%) |
Aug 24, 2023 | 6.600 | 6.600 | 6.100 | 6.230 | 1,216,615 | -0.28(-4.30%) |
Aug 23, 2023 | 6.520 | 6.550 | 6.400 | 6.510 | 1,168,585 | +0.03(+0.46%) |
Aug 22, 2023 | 6.620 | 6.660 | 6.405 | 6.480 | 1,118,720 | -0.04(-0.61%) |
Aug 21, 2023 | 6.780 | 6.990 | 6.505 | 6.520 | 1,142,551 | -0.20(-2.98%) |
Aug 18, 2023 | 6.400 | 6.735 | 6.280 | 6.720 | 1,717,274 | +0.21(+3.23%) |
Aug 17, 2023 | 7.040 | 7.040 | 6.430 | 6.510 | 1,850,913 | -0.47(-6.73%) |
Aug 16, 2023 | 7.760 | 7.760 | 6.920 | 6.980 | 2,231,951 | -0.79(-10.17%) |
Aug 15, 2023 | 7.900 | 8.050 | 7.620 | 7.770 | 1,916,925 | -0.17(-2.14%) |
Aug 14, 2023 | 7.800 | 8.300 | 7.660 | 7.940 | 3,859,061 | +0.29(+3.79%) |
Aug 11, 2023 | 6.250 | 7.780 | 6.130 | 7.650 | 10,064,053 | +1.82(+31.22%) |
Aug 10, 2023 | 6.090 | 6.125 | 5.805 | 5.830 | 1,682,462 | -0.22(-3.64%) |
Aug 09, 2023 | 6.100 | 6.100 | 5.920 | 6.050 | 1,065,459 | -0.06(-0.98%) |
Aug 08, 2023 | 6.150 | 6.150 | 5.951 | 6.110 | 1,025,371 | -0.11(-1.77%) |
Aug 07, 2023 | 6.410 | 6.430 | 6.000 | 6.220 | 895,933 | -0.09(-1.43%) |
Aug 04, 2023 | 6.360 | 6.490 | 6.195 | 6.310 | 696,800 | -0.04(-0.63%) |
Aug 03, 2023 | 6.490 | 6.500 | 6.290 | 6.350 | 711,239 | -0.22(-3.27%) |
Aug 02, 2023 | 6.580 | 6.800 | 6.400 | 6.565 | 1,114,316 | -0.19(-2.88%) |
Aug 01, 2023 | 6.520 | 6.815 | 6.360 | 6.760 | 1,121,777 | +0.18(+2.74%) |
Jul 31, 2023 | 6.130 | 6.590 | 6.130 | 6.580 | 1,401,706 | +0.45(+7.34%) |
Jul 28, 2023 | 6.060 | 6.280 | 6.060 | 6.130 | 648,572 | +0.14(+2.34%) |
Jul 27, 2023 | 6.100 | 6.230 | 5.960 | 5.990 | 802,874 | +0.01(+0.17%) |
Jul 26, 2023 | 6.040 | 6.115 | 5.920 | 5.980 | 682,624 | -0.06(-0.99%) |
Jul 25, 2023 | 5.950 | 6.110 | 5.911 | 6.040 | 677,328 | +0.12(+2.03%) |
Jul 24, 2023 | 6.050 | 6.090 | 5.790 | 5.920 | 931,250 | -0.15(-2.47%) |
Jul 21, 2023 | 6.140 | 6.359 | 6.060 | 6.070 | 894,184 | -0.02(-0.33%) |
Jul 20, 2023 | 6.110 | 6.230 | 5.960 | 6.090 | 835,003 | -0.08(-1.30%) |
Jul 19, 2023 | 6.750 | 6.760 | 6.030 | 6.170 | 1,826,233 | -0.53(-7.91%) |
Jul 18, 2023 | 6.690 | 6.910 | 6.680 | 6.700 | 1,617,541 | -0.03(-0.45%) |
Jul 17, 2023 | 6.000 | 6.980 | 5.900 | 6.730 | 4,827,426 | +0.74(+12.35%) |
Jul 14, 2023 | 6.090 | 6.120 | 5.930 | 5.990 | 796,221 | -0.06(-0.99%) |
Jul 13, 2023 | 5.920 | 6.150 | 5.920 | 6.050 | 1,500,103 | +0.14(+2.37%) |
Jul 12, 2023 | 5.990 | 6.150 | 5.880 | 5.910 | 1,217,413 | +0.00(+0.00%) |
Jul 11, 2023 | 5.820 | 6.020 | 5.720 | 5.910 | 1,152,402 | +0.09(+1.55%) |
Jul 10, 2023 | 5.630 | 5.820 | 5.610 | 5.820 | 858,908 | +0.16(+2.83%) |
Jul 07, 2023 | 5.700 | 5.780 | 5.650 | 5.660 | 564,000 | +0.00(+0.00%) |
Jul 06, 2023 | 5.630 | 5.730 | 5.529 | 5.660 | 806,534 | -0.06(-1.05%) |
Jul 05, 2023 | 5.920 | 5.930 | 5.700 | 5.720 | 889,673 | -0.26(-4.35%) |
Jul 03, 2023 | 5.920 | 6.010 | 5.880 | 5.980 | 510,320 | -0.02(-0.33%) |
Jun 30, 2023 | 6.010 | 6.150 | 5.965 | 6.000 | 1,912,298 | +0.08(+1.35%) |
Jun 29, 2023 | 5.690 | 6.010 | 5.690 | 5.920 | 1,326,286 | +0.25(+4.41%) |
Jun 28, 2023 | 5.530 | 5.730 | 5.410 | 5.670 | 1,082,662 | +0.09(+1.61%) |
Jun 27, 2023 | 5.680 | 5.760 | 5.560 | 5.580 | 962,070 | -0.08(-1.41%) |
Jun 26, 2023 | 5.910 | 6.000 | 5.650 | 5.660 | 1,418,584 | -0.28(-4.71%) |
Jun 23, 2023 | 5.990 | 6.165 | 5.920 | 5.940 | 4,673,201 | -0.17(-2.78%) |
Jun 22, 2023 | 6.190 | 6.220 | 5.930 | 6.110 | 893,950 | -0.12(-1.93%) |
Jun 21, 2023 | 6.090 | 6.230 | 6.080 | 6.230 | 1,297,756 | +0.10(+1.63%) |
Jun 20, 2023 | 6.150 | 6.220 | 5.950 | 6.130 | 1,613,681 | +0.00(+0.00%) |
Jun 16, 2023 | 6.320 | 6.320 | 6.065 | 6.130 | 1,563,542 | -0.10(-1.61%) |
Jun 15, 2023 | 6.290 | 6.290 | 6.000 | 6.230 | 1,530,769 | -0.06(-0.95%) |
Jun 14, 2023 | 6.350 | 6.485 | 6.245 | 6.290 | 1,480,200 | -0.06(-0.94%) |
Jun 13, 2023 | 6.120 | 6.540 | 6.120 | 6.350 | 3,592,466 | +0.26(+4.27%) |
Jun 12, 2023 | 6.270 | 6.300 | 6.060 | 6.090 | 1,328,348 | -0.06(-0.98%) |
Jun 09, 2023 | 5.860 | 6.250 | 5.860 | 6.150 | 1,865,416 | +0.32(+5.49%) |
Jun 08, 2023 | 5.880 | 5.980 | 5.630 | 5.830 | 1,032,664 | -0.03(-0.51%) |
Jun 07, 2023 | 6.140 | 6.330 | 5.830 | 5.860 | 1,813,113 | -0.21(-3.46%) |
Jun 06, 2023 | 5.740 | 6.130 | 5.740 | 6.070 | 1,547,525 | +0.17(+2.88%) |
Jun 05, 2023 | 5.940 | 6.028 | 5.830 | 5.900 | 1,133,325 | -0.04(-0.67%) |
Jun 02, 2023 | 6.190 | 6.248 | 5.600 | 5.940 | 2,198,149 | -0.21(-3.41%) |