Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 5.610 | 5.710 | 5.400 | 5.540 | 1,453,917 | -0.11(-1.95%) |
Jun 14, 2024 | 5.260 | 5.720 | 5.150 | 5.650 | 2,873,167 | +0.30(+5.61%) |
Jun 13, 2024 | 5.390 | 5.485 | 5.340 | 5.350 | 1,234,403 | -0.10(-1.83%) |
Jun 12, 2024 | 5.660 | 5.700 | 5.435 | 5.450 | 814,501 | -0.10(-1.80%) |
Jun 11, 2024 | 5.350 | 5.560 | 5.330 | 5.550 | 955,171 | +0.15(+2.78%) |
Jun 10, 2024 | 5.280 | 5.410 | 5.215 | 5.400 | 653,344 | +0.10(+1.89%) |
Jun 07, 2024 | 5.340 | 5.365 | 5.250 | 5.300 | 761,208 | -0.09(-1.67%) |
Jun 06, 2024 | 5.480 | 5.490 | 5.350 | 5.390 | 744,131 | -0.07(-1.28%) |
Jun 05, 2024 | 5.260 | 5.570 | 5.165 | 5.460 | 1,403,596 | +0.19(+3.61%) |
Jun 04, 2024 | 5.350 | 5.410 | 5.250 | 5.270 | 694,605 | -0.09(-1.68%) |
Jun 03, 2024 | 5.370 | 5.680 | 5.340 | 5.360 | 1,104,527 | -0.06(-1.11%) |
May 31, 2024 | 5.450 | 5.655 | 5.340 | 5.420 | 1,619,070 | +0.04(+0.74%) |
May 30, 2024 | 5.240 | 5.430 | 5.220 | 5.380 | 898,615 | +0.22(+4.26%) |
May 29, 2024 | 5.200 | 5.250 | 5.110 | 5.160 | 902,387 | -0.13(-2.46%) |
May 28, 2024 | 5.240 | 5.330 | 5.225 | 5.290 | 819,406 | +0.08(+1.54%) |
May 24, 2024 | 5.260 | 5.285 | 5.130 | 5.210 | 681,996 | -0.03(-0.57%) |
May 23, 2024 | 5.550 | 5.560 | 5.170 | 5.240 | 1,049,103 | -0.29(-5.24%) |
May 22, 2024 | 5.590 | 5.625 | 5.500 | 5.530 | 887,805 | -0.06(-1.07%) |
May 21, 2024 | 5.760 | 5.810 | 5.555 | 5.590 | 1,392,260 | -0.19(-3.29%) |
May 20, 2024 | 5.680 | 5.925 | 5.640 | 5.780 | 2,414,171 | +0.02(+0.35%) |
May 17, 2024 | 5.800 | 5.830 | 5.650 | 5.760 | 2,333,017 | -0.01(-0.17%) |
May 16, 2024 | 5.300 | 5.800 | 5.290 | 5.770 | 2,744,413 | +0.46(+8.66%) |
May 15, 2024 | 5.250 | 5.515 | 5.130 | 5.310 | 1,758,511 | +0.11(+2.12%) |
May 14, 2024 | 5.090 | 5.220 | 5.080 | 5.200 | 1,444,777 | +0.18(+3.59%) |
May 13, 2024 | 5.080 | 5.131 | 4.990 | 5.020 | 845,738 | +0.00(+0.00%) |
May 10, 2024 | 5.150 | 5.194 | 5.020 | 5.020 | 1,188,962 | -0.15(-2.90%) |
May 09, 2024 | 5.170 | 5.210 | 5.100 | 5.170 | 792,050 | +0.02(+0.39%) |
May 08, 2024 | 5.150 | 5.200 | 5.035 | 5.150 | 931,132 | +0.03(+0.59%) |
May 07, 2024 | 5.140 | 5.200 | 5.045 | 5.120 | 1,015,235 | -0.04(-0.78%) |
May 06, 2024 | 5.120 | 5.180 | 5.040 | 5.160 | 1,336,343 | +0.06(+1.18%) |
May 03, 2024 | 5.400 | 5.545 | 5.090 | 5.100 | 1,696,503 | -0.07(-1.35%) |
May 02, 2024 | 5.680 | 5.790 | 5.030 | 5.170 | 3,438,065 | -0.03(-0.58%) |
May 01, 2024 | 5.080 | 5.310 | 5.070 | 5.200 | 1,667,589 | +0.11(+2.16%) |
Apr 30, 2024 | 5.100 | 5.180 | 4.980 | 5.090 | 1,581,067 | +0.08(+1.60%) |
Apr 29, 2024 | 4.930 | 5.070 | 4.920 | 5.010 | 940,215 | +0.10(+2.04%) |
Apr 26, 2024 | 4.890 | 5.010 | 4.860 | 4.910 | 985,501 | +0.04(+0.82%) |
Apr 25, 2024 | 4.960 | 5.010 | 4.770 | 4.870 | 1,540,488 | -0.16(-3.18%) |
Apr 24, 2024 | 5.090 | 5.160 | 5.000 | 5.030 | 786,047 | -0.06(-1.18%) |
Apr 23, 2024 | 5.040 | 5.155 | 5.020 | 5.090 | 920,650 | +0.04(+0.79%) |
Apr 22, 2024 | 4.980 | 5.060 | 4.920 | 5.050 | 1,167,172 | +0.06(+1.20%) |
Apr 19, 2024 | 4.790 | 5.010 | 4.770 | 4.990 | 1,573,719 | +0.18(+3.74%) |
Apr 18, 2024 | 4.910 | 4.955 | 4.710 | 4.810 | 2,097,931 | -0.10(-2.04%) |
Apr 17, 2024 | 5.040 | 5.090 | 4.910 | 4.910 | 1,145,154 | -0.09(-1.80%) |
Apr 16, 2024 | 5.010 | 5.080 | 4.960 | 5.000 | 855,913 | -0.04(-0.79%) |
Apr 15, 2024 | 5.090 | 5.226 | 5.020 | 5.040 | 1,339,551 | -0.06(-1.18%) |
Apr 12, 2024 | 5.020 | 5.110 | 4.970 | 5.100 | 1,721,800 | +0.02(+0.39%) |
Apr 11, 2024 | 5.020 | 5.110 | 4.970 | 5.080 | 854,952 | +0.09(+1.80%) |
Apr 10, 2024 | 4.990 | 5.060 | 4.950 | 4.990 | 1,651,786 | -0.12(-2.35%) |
Apr 09, 2024 | 4.990 | 5.260 | 4.980 | 5.110 | 1,500,024 | +0.13(+2.61%) |
Apr 08, 2024 | 5.050 | 5.050 | 4.970 | 4.980 | 830,980 | -0.07(-1.39%) |
Apr 05, 2024 | 5.070 | 5.160 | 5.010 | 5.050 | 1,053,108 | -0.04(-0.79%) |
Apr 04, 2024 | 5.240 | 5.300 | 5.065 | 5.090 | 1,203,531 | -0.09(-1.74%) |
Apr 03, 2024 | 5.040 | 5.200 | 5.000 | 5.180 | 1,183,475 | +0.10(+1.97%) |
Apr 02, 2024 | 5.350 | 5.350 | 5.040 | 5.080 | 1,160,195 | -0.32(-5.93%) |
Apr 01, 2024 | 5.000 | 5.410 | 4.970 | 5.400 | 2,477,281 | +0.39(+7.78%) |
Mar 28, 2024 | 4.990 | 5.030 | 4.970 | 5.010 | 1,375,006 | +0.01(+0.20%) |
Mar 27, 2024 | 4.950 | 5.015 | 4.850 | 5.000 | 1,437,585 | +0.07(+1.42%) |
Mar 26, 2024 | 4.980 | 5.070 | 4.930 | 4.930 | 948,637 | -0.06(-1.20%) |
Mar 25, 2024 | 5.000 | 5.070 | 4.960 | 4.990 | 969,019 | +0.02(+0.40%) |
Mar 22, 2024 | 5.030 | 5.030 | 4.940 | 4.970 | 1,792,314 | -0.04(-0.80%) |
Mar 21, 2024 | 5.200 | 5.250 | 5.000 | 5.010 | 1,871,522 | -0.13(-2.53%) |
Mar 20, 2024 | 5.150 | 5.230 | 5.025 | 5.140 | 1,790,829 | -0.04(-0.77%) |
Mar 19, 2024 | 5.050 | 5.190 | 4.960 | 5.180 | 1,176,515 | +0.09(+1.77%) |
Mar 18, 2024 | 5.180 | 5.220 | 5.060 | 5.090 | 1,267,080 | -0.08(-1.55%) |
Mar 15, 2024 | 5.070 | 5.200 | 5.060 | 5.170 | 2,205,377 | +0.08(+1.57%) |
Mar 14, 2024 | 5.200 | 5.240 | 4.980 | 5.090 | 1,987,499 | -0.16(-3.05%) |
Mar 13, 2024 | 5.160 | 5.290 | 5.160 | 5.250 | 1,344,705 | +0.05(+0.96%) |
Mar 12, 2024 | 5.390 | 5.390 | 5.190 | 5.200 | 1,874,071 | -0.17(-3.17%) |
Mar 11, 2024 | 5.400 | 5.560 | 5.345 | 5.370 | 1,469,149 | -0.06(-1.10%) |
Mar 08, 2024 | 5.460 | 5.630 | 5.400 | 5.430 | 1,353,214 | -0.02(-0.37%) |
Mar 07, 2024 | 5.510 | 5.580 | 5.390 | 5.450 | 1,342,171 | -0.07(-1.27%) |
Mar 06, 2024 | 5.660 | 5.670 | 5.475 | 5.520 | 1,766,419 | -0.08(-1.43%) |
Mar 05, 2024 | 5.720 | 5.790 | 5.560 | 5.600 | 2,042,331 | -0.16(-2.78%) |
Mar 04, 2024 | 5.780 | 5.800 | 5.610 | 5.760 | 1,752,418 | -0.02(-0.35%) |
Mar 01, 2024 | 5.730 | 5.880 | 5.640 | 5.780 | 1,583,821 | +0.06(+1.05%) |
Feb 29, 2024 | 5.960 | 6.020 | 5.720 | 5.720 | 2,040,594 | -0.12(-2.05%) |
Feb 28, 2024 | 5.950 | 6.030 | 5.760 | 5.840 | 2,352,079 | -0.18(-2.99%) |
Feb 27, 2024 | 6.040 | 6.120 | 5.875 | 6.020 | 2,168,900 | +0.02(+0.33%) |
Feb 26, 2024 | 5.900 | 6.100 | 5.890 | 6.000 | 2,561,419 | +0.05(+0.84%) |
Feb 23, 2024 | 5.960 | 6.130 | 5.900 | 5.950 | 2,666,877 | -0.05(-0.83%) |
Feb 22, 2024 | 5.700 | 6.015 | 5.640 | 6.000 | 4,160,414 | +0.26(+4.53%) |
Feb 21, 2024 | 5.550 | 5.800 | 5.350 | 5.740 | 5,581,540 | +0.15(+2.68%) |
Feb 20, 2024 | 5.750 | 5.850 | 5.520 | 5.590 | 4,763,298 | -0.26(-4.44%) |
Feb 16, 2024 | 5.920 | 6.130 | 5.670 | 5.850 | 5,600,945 | -0.17(-2.82%) |
Feb 15, 2024 | 6.000 | 6.200 | 5.500 | 6.020 | 19,616,220 | -1.95(-24.47%) |
Feb 14, 2024 | 7.940 | 7.980 | 7.670 | 7.970 | 2,807,970 | +0.19(+2.44%) |
Feb 13, 2024 | 8.000 | 8.130 | 7.740 | 7.780 | 2,245,302 | -0.54(-6.49%) |
Feb 12, 2024 | 8.280 | 8.500 | 8.215 | 8.320 | 2,421,778 | +0.03(+0.36%) |
Feb 09, 2024 | 7.980 | 8.350 | 7.920 | 8.290 | 2,869,027 | +0.38(+4.80%) |
Feb 08, 2024 | 7.780 | 7.950 | 7.710 | 7.910 | 1,073,296 | +0.13(+1.67%) |
Feb 07, 2024 | 7.900 | 7.900 | 7.710 | 7.780 | 984,398 | -0.15(-1.89%) |
Feb 06, 2024 | 7.510 | 7.950 | 7.500 | 7.930 | 1,447,319 | +0.38(+5.03%) |
Feb 05, 2024 | 7.570 | 7.660 | 7.488 | 7.550 | 1,090,445 | -0.13(-1.69%) |
Feb 02, 2024 | 7.620 | 7.730 | 7.460 | 7.680 | 1,551,935 | -0.05(-0.65%) |
Feb 01, 2024 | 7.620 | 7.835 | 7.410 | 7.730 | 1,610,416 | +0.19(+2.52%) |
Jan 31, 2024 | 7.720 | 7.910 | 7.530 | 7.540 | 1,624,990 | -0.20(-2.58%) |
Jan 30, 2024 | 7.980 | 7.985 | 7.720 | 7.740 | 1,130,573 | -0.29(-3.61%) |
Jan 29, 2024 | 8.000 | 8.055 | 7.780 | 8.030 | 1,141,025 | +0.04(+0.50%) |
Jan 26, 2024 | 8.090 | 8.134 | 7.910 | 7.990 | 1,095,242 | -0.05(-0.62%) |
Jan 25, 2024 | 7.980 | 8.040 | 7.800 | 8.040 | 1,124,323 | +0.16(+2.03%) |
Jan 24, 2024 | 8.150 | 8.220 | 7.870 | 7.880 | 1,692,506 | -0.17(-2.11%) |
Jan 23, 2024 | 8.180 | 8.240 | 7.920 | 8.050 | 1,446,341 | -0.05(-0.62%) |
Jan 22, 2024 | 7.970 | 8.300 | 7.910 | 8.100 | 2,151,822 | +0.10(+1.25%) |
Jan 19, 2024 | 7.930 | 8.050 | 7.803 | 8.000 | 1,666,195 | +0.12(+1.52%) |
Jan 18, 2024 | 7.900 | 8.000 | 7.710 | 7.880 | 2,618,887 | +0.01(+0.13%) |
Jan 17, 2024 | 7.700 | 7.905 | 7.530 | 7.870 | 1,499,621 | +0.07(+0.90%) |
Jan 16, 2024 | 7.700 | 8.100 | 7.560 | 7.800 | 3,230,634 | +0.06(+0.78%) |
Jan 12, 2024 | 8.000 | 8.110 | 7.640 | 7.740 | 2,854,017 | -0.18(-2.27%) |
Jan 11, 2024 | 8.400 | 8.425 | 7.770 | 7.920 | 4,803,558 | -0.59(-6.93%) |
Jan 10, 2024 | 9.130 | 9.430 | 8.455 | 8.510 | 2,858,128 | -0.48(-5.34%) |
Jan 09, 2024 | 9.180 | 9.330 | 8.880 | 8.990 | 2,257,383 | -0.32(-3.44%) |
Jan 08, 2024 | 8.350 | 9.310 | 8.210 | 9.310 | 3,727,120 | +0.91(+10.83%) |
Jan 05, 2024 | 8.440 | 8.820 | 8.200 | 8.400 | 4,854,070 | +0.19(+2.31%) |
Jan 04, 2024 | 8.460 | 8.595 | 8.180 | 8.210 | 1,862,265 | -0.24(-2.84%) |
Jan 03, 2024 | 8.670 | 8.695 | 8.390 | 8.450 | 1,206,203 | -0.29(-3.32%) |
Jan 02, 2024 | 8.860 | 8.980 | 8.650 | 8.740 | 1,442,062 | -0.25(-2.78%) |
Dec 29, 2023 | 9.220 | 9.311 | 8.965 | 8.990 | 1,733,583 | -0.27(-2.92%) |
Dec 28, 2023 | 9.250 | 9.400 | 9.060 | 9.260 | 1,424,309 | -0.03(-0.32%) |
Dec 27, 2023 | 9.370 | 9.520 | 9.260 | 9.290 | 1,433,211 | -0.03(-0.32%) |
Dec 26, 2023 | 9.240 | 9.470 | 9.200 | 9.320 | 1,452,459 | +0.12(+1.30%) |
Dec 22, 2023 | 9.320 | 9.480 | 9.105 | 9.200 | 1,204,893 | -0.04(-0.43%) |
Dec 21, 2023 | 9.020 | 9.240 | 8.800 | 9.240 | 1,486,391 | +0.33(+3.70%) |
Dec 20, 2023 | 9.390 | 9.480 | 8.910 | 8.910 | 2,555,240 | -0.58(-6.11%) |
Dec 19, 2023 | 9.440 | 9.720 | 9.410 | 9.490 | 2,525,717 | +0.14(+1.50%) |
Dec 18, 2023 | 9.470 | 9.740 | 9.190 | 9.350 | 3,434,972 | -0.04(-0.43%) |
Dec 15, 2023 | 9.090 | 9.530 | 8.920 | 9.390 | 4,330,158 | +0.36(+3.99%) |
Dec 14, 2023 | 8.820 | 9.030 | 8.450 | 9.030 | 3,176,117 | +0.28(+3.20%) |
Dec 13, 2023 | 8.560 | 8.755 | 8.275 | 8.750 | 1,805,971 | +0.16(+1.86%) |
Dec 12, 2023 | 8.640 | 8.640 | 8.320 | 8.590 | 1,305,064 | -0.02(-0.23%) |
Dec 11, 2023 | 8.720 | 8.760 | 8.530 | 8.610 | 1,250,375 | -0.25(-2.82%) |
Dec 08, 2023 | 8.850 | 8.885 | 8.700 | 8.860 | 1,251,742 | +0.09(+1.03%) |
Dec 07, 2023 | 8.800 | 8.870 | 8.655 | 8.770 | 1,233,941 | -0.08(-0.90%) |
Dec 06, 2023 | 8.850 | 9.047 | 8.730 | 8.850 | 1,696,506 | +0.04(+0.45%) |
Dec 05, 2023 | 8.740 | 8.880 | 8.630 | 8.810 | 1,385,058 | -0.01(-0.11%) |
Dec 04, 2023 | 8.990 | 9.125 | 8.675 | 8.820 | 2,398,484 | -0.24(-2.65%) |
Dec 01, 2023 | 8.590 | 9.060 | 8.420 | 9.060 | 2,226,743 | +0.42(+4.86%) |
Nov 30, 2023 | 8.760 | 9.310 | 8.600 | 8.640 | 2,070,316 | +0.04(+0.47%) |
Nov 29, 2023 | 8.780 | 8.990 | 8.540 | 8.600 | 1,848,767 | -0.09(-1.04%) |
Nov 28, 2023 | 8.530 | 8.700 | 8.280 | 8.690 | 2,219,057 | +0.15(+1.76%) |
Nov 27, 2023 | 9.150 | 9.290 | 8.515 | 8.540 | 2,232,629 | -0.63(-6.87%) |
Nov 24, 2023 | 9.050 | 9.590 | 9.030 | 9.170 | 1,407,964 | +0.13(+1.44%) |
Nov 22, 2023 | 8.880 | 9.060 | 8.490 | 9.040 | 3,016,250 | +0.30(+3.43%) |
Nov 21, 2023 | 9.220 | 10.05 | 8.690 | 8.740 | 7,183,867 | -0.50(-5.41%) |
Nov 20, 2023 | 8.650 | 9.395 | 8.500 | 9.240 | 3,927,617 | +0.64(+7.44%) |
Nov 17, 2023 | 8.220 | 8.685 | 8.190 | 8.600 | 3,061,866 | +0.44(+5.39%) |
Nov 16, 2023 | 8.180 | 8.260 | 8.060 | 8.160 | 933,825 | +0.00(+0.00%) |
Nov 15, 2023 | 8.220 | 8.560 | 8.150 | 8.160 | 1,440,924 | -0.01(-0.12%) |
Nov 14, 2023 | 8.030 | 8.250 | 7.990 | 8.170 | 1,095,073 | +0.35(+4.48%) |
Nov 13, 2023 | 7.750 | 7.850 | 7.500 | 7.820 | 908,423 | +0.08(+1.03%) |
Nov 10, 2023 | 7.600 | 7.780 | 7.550 | 7.740 | 1,058,134 | +0.16(+2.11%) |
Nov 09, 2023 | 8.090 | 8.200 | 7.470 | 7.580 | 1,421,737 | -0.48(-5.96%) |
Nov 08, 2023 | 8.300 | 8.300 | 8.020 | 8.060 | 1,119,799 | -0.23(-2.77%) |
Nov 07, 2023 | 8.250 | 8.490 | 8.210 | 8.290 | 1,235,077 | +0.00(+0.00%) |
Nov 06, 2023 | 8.230 | 8.300 | 7.960 | 8.290 | 1,447,231 | +0.06(+0.73%) |
Nov 03, 2023 | 7.920 | 8.330 | 7.760 | 8.230 | 2,053,937 | +0.35(+4.44%) |
Nov 02, 2023 | 7.560 | 8.160 | 7.510 | 7.880 | 3,187,200 | +0.75(+10.52%) |
Nov 01, 2023 | 7.310 | 7.400 | 6.940 | 7.130 | 2,426,841 | -0.21(-2.86%) |
Oct 31, 2023 | 7.300 | 7.480 | 7.210 | 7.340 | 1,114,677 | -0.01(-0.14%) |
Oct 30, 2023 | 7.200 | 7.503 | 7.200 | 7.350 | 1,074,654 | +0.16(+2.23%) |
Oct 27, 2023 | 7.330 | 7.390 | 7.140 | 7.190 | 1,028,019 | -0.14(-1.91%) |
Oct 26, 2023 | 7.360 | 7.547 | 7.315 | 7.330 | 1,248,754 | -0.03(-0.41%) |
Oct 25, 2023 | 7.470 | 7.690 | 7.350 | 7.360 | 1,162,642 | -0.16(-2.13%) |
Oct 24, 2023 | 7.390 | 7.670 | 7.330 | 7.520 | 1,682,852 | +0.28(+3.87%) |
Oct 23, 2023 | 7.460 | 7.530 | 7.230 | 7.240 | 1,466,110 | -0.26(-3.47%) |
Oct 20, 2023 | 7.500 | 7.630 | 7.415 | 7.500 | 1,358,857 | +0.03(+0.40%) |
Oct 19, 2023 | 7.680 | 7.700 | 7.350 | 7.470 | 1,541,288 | -0.20(-2.61%) |
Oct 18, 2023 | 7.700 | 7.770 | 7.540 | 7.670 | 1,032,776 | -0.17(-2.17%) |
Oct 17, 2023 | 7.880 | 8.060 | 7.700 | 7.840 | 1,540,121 | -0.08(-1.01%) |
Oct 16, 2023 | 7.510 | 8.110 | 7.570 | 7.920 | 2,313,504 | +0.40(+5.32%) |
Oct 13, 2023 | 7.430 | 7.520 | 7.290 | 7.520 | 742,345 | +0.10(+1.35%) |
Oct 12, 2023 | 7.540 | 7.705 | 7.230 | 7.420 | 2,714,503 | -0.15(-1.98%) |
Oct 11, 2023 | 7.440 | 7.680 | 7.380 | 7.570 | 2,421,060 | +0.11(+1.47%) |
Oct 10, 2023 | 7.260 | 7.635 | 7.189 | 7.460 | 2,253,666 | +0.17(+2.33%) |
Oct 09, 2023 | 7.200 | 7.740 | 7.180 | 7.290 | 3,922,218 | -0.01(-0.14%) |
Oct 06, 2023 | 7.170 | 7.370 | 7.120 | 7.300 | 1,544,730 | +0.03(+0.41%) |
Oct 05, 2023 | 7.210 | 7.420 | 6.980 | 7.270 | 1,921,423 | +0.08(+1.11%) |
Oct 04, 2023 | 7.280 | 7.420 | 7.100 | 7.190 | 1,724,815 | -0.10(-1.37%) |
Oct 03, 2023 | 7.400 | 7.460 | 7.215 | 7.290 | 1,579,890 | -0.15(-2.02%) |
Oct 02, 2023 | 7.740 | 7.750 | 7.370 | 7.440 | 3,016,247 | -0.33(-4.25%) |
Sep 29, 2023 | 7.900 | 7.977 | 7.650 | 7.770 | 2,327,225 | -0.11(-1.40%) |
Sep 28, 2023 | 7.990 | 8.000 | 7.775 | 7.880 | 3,116,187 | -0.10(-1.25%) |
Sep 27, 2023 | 8.230 | 8.305 | 7.980 | 7.980 | 2,309,212 | -0.19(-2.33%) |
Sep 26, 2023 | 8.060 | 8.390 | 8.060 | 8.170 | 1,553,910 | +0.06(+0.74%) |
Sep 25, 2023 | 8.220 | 8.130 | 7.900 | 8.110 | 2,143,419 | -0.24(-2.87%) |
Sep 22, 2023 | 8.340 | 8.439 | 8.170 | 8.350 | 2,042,589 | +0.08(+0.97%) |
Sep 21, 2023 | 8.280 | 8.590 | 8.180 | 8.270 | 1,880,348 | -0.07(-0.84%) |
Sep 20, 2023 | 8.560 | 8.610 | 8.280 | 8.340 | 1,563,911 | -0.22(-2.57%) |
Sep 19, 2023 | 8.390 | 8.630 | 7.970 | 8.560 | 2,333,828 | +0.16(+1.90%) |
Sep 18, 2023 | 8.840 | 8.985 | 8.335 | 8.400 | 2,555,232 | -0.44(-4.98%) |
Sep 15, 2023 | 9.080 | 9.120 | 8.830 | 8.840 | 1,535,051 | -0.24(-2.64%) |
Sep 14, 2023 | 9.190 | 9.360 | 9.010 | 9.080 | 1,048,214 | -0.05(-0.55%) |
Sep 13, 2023 | 9.150 | 9.460 | 9.130 | 9.130 | 1,115,116 | +0.01(+0.11%) |
Sep 12, 2023 | 9.600 | 9.610 | 9.040 | 9.120 | 2,236,918 | -0.60(-6.17%) |
Sep 11, 2023 | 9.810 | 10.24 | 9.690 | 9.720 | 1,977,675 | -0.11(-1.12%) |
Sep 08, 2023 | 9.670 | 9.890 | 9.630 | 9.830 | 1,283,302 | +0.14(+1.44%) |
Sep 07, 2023 | 10.04 | 10.07 | 9.650 | 9.690 | 1,338,067 | -0.50(-4.91%) |
Sep 06, 2023 | 9.790 | 10.24 | 9.640 | 10.19 | 2,781,872 | +0.39(+3.98%) |
Sep 05, 2023 | 9.390 | 9.960 | 9.080 | 9.800 | 2,608,046 | +0.34(+3.59%) |
Sep 01, 2023 | 9.120 | 9.570 | 9.080 | 9.460 | 1,262,035 | +0.39(+4.30%) |
Aug 31, 2023 | 9.190 | 9.205 | 8.980 | 9.070 | 1,103,163 | -0.07(-0.77%) |
Aug 30, 2023 | 9.140 | 9.330 | 9.100 | 9.140 | 813,341 | -0.02(-0.22%) |
Aug 29, 2023 | 9.040 | 9.210 | 9.010 | 9.160 | 649,106 | +0.03(+0.33%) |
Aug 28, 2023 | 9.190 | 9.290 | 9.060 | 9.130 | 723,199 | -0.03(-0.33%) |
Aug 25, 2023 | 8.930 | 9.200 | 8.900 | 9.160 | 1,040,038 | +0.23(+2.58%) |
Aug 24, 2023 | 9.300 | 9.310 | 8.900 | 8.930 | 1,538,106 | -0.35(-3.77%) |
Aug 23, 2023 | 9.390 | 9.480 | 9.250 | 9.280 | 846,926 | -0.09(-0.96%) |
Aug 22, 2023 | 9.550 | 9.600 | 9.285 | 9.370 | 1,286,911 | -0.18(-1.88%) |
Aug 21, 2023 | 9.680 | 9.735 | 9.490 | 9.550 | 1,751,161 | -0.24(-2.45%) |
Aug 18, 2023 | 9.400 | 9.845 | 9.400 | 9.790 | 2,115,409 | +0.30(+3.16%) |
Aug 17, 2023 | 9.790 | 9.840 | 9.425 | 9.490 | 1,395,635 | -0.25(-2.57%) |
Aug 16, 2023 | 9.520 | 9.785 | 9.500 | 9.740 | 1,483,424 | +0.16(+1.67%) |
Aug 15, 2023 | 9.580 | 9.930 | 9.520 | 9.580 | 1,704,844 | -0.08(-0.83%) |
Aug 14, 2023 | 9.400 | 9.670 | 9.290 | 9.660 | 1,969,798 | +0.16(+1.68%) |
Aug 11, 2023 | 9.460 | 9.675 | 9.400 | 9.500 | 2,000,510 | -0.06(-0.63%) |
Aug 10, 2023 | 9.560 | 9.690 | 9.450 | 9.560 | 1,245,644 | +0.10(+1.06%) |
Aug 09, 2023 | 9.710 | 9.730 | 9.360 | 9.460 | 1,404,833 | -0.25(-2.57%) |
Aug 08, 2023 | 9.670 | 9.985 | 9.580 | 9.710 | 1,662,026 | -0.04(-0.41%) |
Aug 07, 2023 | 9.810 | 10.05 | 9.455 | 9.750 | 2,533,656 | -0.07(-0.71%) |
Aug 04, 2023 | 10.59 | 10.83 | 9.790 | 9.820 | 4,780,077 | -0.74(-7.01%) |
Aug 03, 2023 | 10.40 | 11.15 | 10.09 | 10.56 | 8,516,368 | +0.43(+4.24%) |
Aug 02, 2023 | 10.23 | 10.44 | 9.910 | 10.13 | 3,726,364 | -0.32(-3.06%) |
Aug 01, 2023 | 11.47 | 11.52 | 10.44 | 10.45 | 4,716,060 | -1.13(-9.76%) |
Jul 31, 2023 | 12.38 | 12.38 | 11.49 | 11.58 | 3,844,373 | -0.69(-5.62%) |
Jul 28, 2023 | 11.14 | 12.43 | 11.12 | 12.27 | 4,347,503 | +1.20(+10.84%) |
Jul 27, 2023 | 11.09 | 11.10 | 10.91 | 11.07 | 1,858,068 | -0.02(-0.18%) |
Jul 26, 2023 | 10.65 | 11.47 | 10.60 | 11.09 | 2,793,168 | +0.44(+4.13%) |
Jul 25, 2023 | 10.79 | 10.81 | 10.57 | 10.65 | 1,830,499 | -0.22(-2.02%) |
Jul 24, 2023 | 10.95 | 10.97 | 10.66 | 10.87 | 1,815,275 | -0.07(-0.64%) |
Jul 21, 2023 | 11.28 | 11.28 | 10.89 | 10.94 | 2,414,477 | -0.27(-2.41%) |
Jul 20, 2023 | 11.29 | 11.33 | 11.06 | 11.21 | 1,710,507 | -0.12(-1.06%) |
Jul 19, 2023 | 11.50 | 11.59 | 11.08 | 11.33 | 2,290,095 | -0.15(-1.31%) |
Jul 18, 2023 | 11.30 | 11.66 | 11.30 | 11.48 | 1,696,700 | +0.23(+2.04%) |
Jul 17, 2023 | 11.19 | 11.71 | 11.15 | 11.25 | 2,184,087 | +0.13(+1.17%) |
Jul 14, 2023 | 11.08 | 11.21 | 10.73 | 11.12 | 1,481,862 | +0.13(+1.18%) |
Jul 13, 2023 | 11.19 | 11.26 | 10.93 | 10.99 | 1,748,952 | -0.11(-0.99%) |
Jul 12, 2023 | 11.69 | 11.73 | 11.06 | 11.10 | 2,271,067 | -0.30(-2.63%) |
Jul 11, 2023 | 10.84 | 11.49 | 10.59 | 11.40 | 3,046,847 | +0.67(+6.24%) |
Jul 10, 2023 | 10.29 | 10.87 | 10.15 | 10.73 | 2,617,841 | +0.44(+4.28%) |
Jul 07, 2023 | 10.18 | 10.31 | 10.00 | 10.29 | 2,098,829 | +0.17(+1.68%) |
Jul 06, 2023 | 9.760 | 10.35 | 9.745 | 10.12 | 2,824,734 | +0.17(+1.71%) |
Jul 05, 2023 | 10.00 | 10.04 | 9.770 | 9.950 | 1,866,444 | -0.04(-0.40%) |