Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.400 | 5.469 | 5.270 | 5.370 | 12,737,696 | -0.20(-3.59%) |
Jun 06, 2024 | 5.620 | 5.625 | 5.500 | 5.570 | 8,353,352 | -0.06(-1.07%) |
Jun 05, 2024 | 5.540 | 5.650 | 5.380 | 5.630 | 11,856,496 | +0.11(+1.99%) |
Jun 04, 2024 | 5.510 | 5.560 | 5.450 | 5.520 | 7,984,342 | -0.01(-0.18%) |
Jun 03, 2024 | 5.450 | 5.610 | 5.405 | 5.530 | 17,519,772 | +0.17(+3.17%) |
May 31, 2024 | 5.160 | 5.365 | 5.070 | 5.360 | 17,456,188 | +0.36(+7.20%) |
May 30, 2024 | 5.010 | 5.080 | 4.960 | 5.000 | 10,537,112 | +0.02(+0.40%) |
May 29, 2024 | 5.060 | 5.060 | 4.910 | 4.980 | 13,121,293 | -0.13(-2.54%) |
May 28, 2024 | 5.100 | 5.200 | 5.040 | 5.110 | 10,195,605 | +0.07(+1.39%) |
May 24, 2024 | 5.120 | 5.175 | 5.000 | 5.040 | 13,321,616 | +0.00(+0.00%) |
May 23, 2024 | 5.010 | 5.460 | 4.820 | 5.040 | 25,502,678 | +0.09(+1.82%) |
May 22, 2024 | 5.000 | 5.025 | 4.900 | 4.950 | 11,254,316 | -0.05(-1.00%) |
May 21, 2024 | 5.180 | 5.280 | 5.000 | 5.000 | 21,213,696 | -0.23(-4.40%) |
May 20, 2024 | 5.010 | 5.280 | 4.980 | 5.230 | 20,442,048 | +0.22(+4.39%) |
May 17, 2024 | 5.060 | 5.210 | 4.980 | 5.010 | 19,036,628 | -0.11(-2.15%) |
May 16, 2024 | 5.350 | 5.360 | 4.950 | 5.120 | 22,819,672 | -0.30(-5.54%) |
May 15, 2024 | 5.930 | 5.950 | 5.270 | 5.420 | 23,950,436 | -0.43(-7.35%) |
May 14, 2024 | 6.200 | 6.540 | 5.770 | 5.850 | 59,696,296 | +0.27(+4.84%) |
May 13, 2024 | 4.810 | 6.300 | 4.810 | 5.580 | 66,211,320 | +0.80(+16.74%) |
May 10, 2024 | 4.740 | 4.850 | 4.660 | 4.780 | 12,127,183 | +0.09(+1.92%) |
May 09, 2024 | 4.330 | 4.750 | 4.290 | 4.690 | 20,886,880 | +0.23(+5.16%) |
May 08, 2024 | 4.210 | 4.470 | 4.165 | 4.460 | 20,842,172 | +0.18(+4.21%) |
May 07, 2024 | 4.420 | 4.500 | 4.200 | 4.280 | 17,240,896 | -0.22(-4.89%) |
May 06, 2024 | 4.410 | 4.780 | 4.310 | 4.500 | 31,758,872 | -0.37(-7.60%) |
May 03, 2024 | 4.960 | 5.170 | 4.865 | 4.870 | 21,002,692 | +0.03(+0.62%) |
May 02, 2024 | 4.740 | 4.900 | 4.701 | 4.840 | 11,836,998 | +0.21(+4.54%) |
May 01, 2024 | 4.670 | 4.845 | 4.590 | 4.630 | 14,402,857 | +0.03(+0.65%) |
Apr 30, 2024 | 4.680 | 4.825 | 4.600 | 4.600 | 10,556,820 | -0.18(-3.77%) |
Apr 29, 2024 | 4.600 | 4.790 | 4.595 | 4.780 | 11,450,044 | +0.27(+5.99%) |
Apr 26, 2024 | 4.600 | 4.720 | 4.510 | 4.510 | 9,016,412 | -0.05(-1.10%) |
Apr 25, 2024 | 4.540 | 4.590 | 4.380 | 4.560 | 8,253,423 | -0.01(-0.22%) |
Apr 24, 2024 | 4.620 | 4.688 | 4.550 | 4.570 | 14,264,620 | -0.07(-1.51%) |
Apr 23, 2024 | 4.530 | 4.770 | 4.490 | 4.640 | 11,402,844 | +0.12(+2.65%) |
Apr 22, 2024 | 4.430 | 4.550 | 4.380 | 4.520 | 10,339,420 | +0.10(+2.26%) |
Apr 19, 2024 | 4.790 | 4.835 | 4.420 | 4.420 | 21,557,304 | -0.42(-8.68%) |
Apr 18, 2024 | 4.636 | 4.859 | 4.549 | 4.840 | 16,355,093 | +0.21(+4.61%) |
Apr 17, 2024 | 4.559 | 4.714 | 4.510 | 4.627 | 12,476,614 | +0.15(+3.25%) |
Apr 16, 2024 | 4.501 | 4.651 | 4.452 | 4.481 | 13,666,955 | -0.12(-2.53%) |
Apr 15, 2024 | 4.685 | 5.150 | 4.433 | 4.598 | 58,265,912 | +0.73(+18.80%) |
Apr 12, 2024 | 3.948 | 4.016 | 3.822 | 3.870 | 15,193,830 | -0.10(-2.44%) |
Apr 11, 2024 | 3.996 | 4.025 | 3.851 | 3.967 | 10,579,415 | -0.02(-0.49%) |
Apr 10, 2024 | 3.938 | 4.011 | 3.822 | 3.986 | 19,598,094 | -0.16(-3.97%) |
Apr 09, 2024 | 3.977 | 4.161 | 3.962 | 4.151 | 10,367,399 | +0.18(+4.65%) |
Apr 08, 2024 | 3.977 | 4.020 | 3.919 | 3.967 | 8,591,531 | +0.04(+0.99%) |
Apr 05, 2024 | 4.025 | 4.054 | 3.919 | 3.928 | 18,775,790 | -0.17(-4.26%) |
Apr 04, 2024 | 4.171 | 4.306 | 4.103 | 4.103 | 11,050,130 | -0.02(-0.47%) |
Apr 03, 2024 | 4.142 | 4.171 | 4.035 | 4.122 | 10,104,288 | -0.06(-1.39%) |
Apr 02, 2024 | 4.297 | 4.336 | 4.151 | 4.180 | 14,871,228 | -0.19(-4.43%) |
Apr 01, 2024 | 4.559 | 4.573 | 4.316 | 4.374 | 15,310,265 | -0.18(-4.04%) |
Mar 28, 2024 | 4.520 | 4.584 | 4.481 | 4.559 | 24,876,502 | -0.02(-0.42%) |
Mar 27, 2024 | 3.977 | 4.646 | 3.889 | 4.578 | 43,205,856 | +0.72(+18.59%) |
Mar 26, 2024 | 3.860 | 3.957 | 3.812 | 3.860 | 10,116,223 | +0.02(+0.51%) |
Mar 25, 2024 | 3.977 | 4.083 | 3.841 | 3.841 | 10,983,532 | -0.14(-3.41%) |
Mar 22, 2024 | 4.122 | 4.200 | 3.948 | 3.977 | 12,871,489 | -0.16(-3.76%) |
Mar 21, 2024 | 4.161 | 4.263 | 4.045 | 4.132 | 12,146,468 | +0.01(+0.24%) |
Mar 20, 2024 | 4.229 | 4.297 | 4.074 | 4.122 | 15,339,529 | -0.15(-3.41%) |
Mar 19, 2024 | 4.132 | 4.326 | 4.106 | 4.268 | 9,806,711 | +0.10(+2.33%) |
Mar 18, 2024 | 4.151 | 4.248 | 4.142 | 4.171 | 14,549,279 | -0.10(-2.27%) |
Mar 15, 2024 | 4.074 | 4.307 | 4.006 | 4.268 | 124,889,848 | +0.19(+4.76%) |
Mar 14, 2024 | 4.287 | 4.307 | 4.035 | 4.074 | 14,896,039 | -0.21(-4.98%) |
Mar 13, 2024 | 4.122 | 4.370 | 4.093 | 4.287 | 13,141,504 | +0.16(+3.76%) |
Mar 12, 2024 | 4.064 | 4.190 | 4.054 | 4.132 | 13,074,039 | +0.07(+1.67%) |
Mar 11, 2024 | 4.074 | 4.191 | 4.025 | 4.064 | 19,524,382 | +0.01(+0.24%) |
Mar 08, 2024 | 4.384 | 4.431 | 4.045 | 4.054 | 17,724,862 | -0.25(-5.86%) |
Mar 07, 2024 | 4.433 | 4.549 | 4.263 | 4.307 | 16,074,326 | -0.07(-1.55%) |
Mar 06, 2024 | 4.394 | 4.549 | 4.340 | 4.374 | 18,262,602 | +0.08(+1.81%) |
Mar 05, 2024 | 4.210 | 4.365 | 4.132 | 4.297 | 15,810,314 | +0.04(+0.91%) |
Mar 04, 2024 | 4.239 | 4.355 | 4.113 | 4.258 | 21,965,914 | +0.01(+0.23%) |
Mar 01, 2024 | 4.171 | 4.423 | 4.103 | 4.248 | 33,304,600 | +0.16(+4.04%) |
Feb 29, 2024 | 4.122 | 4.229 | 4.038 | 4.083 | 21,049,668 | +0.04(+0.96%) |
Feb 28, 2024 | 3.996 | 4.113 | 3.948 | 4.045 | 16,417,672 | +0.00(+0.00%) |
Feb 27, 2024 | 3.792 | 4.117 | 3.792 | 4.045 | 30,538,140 | +0.32(+8.59%) |
Feb 26, 2024 | 3.695 | 3.860 | 3.647 | 3.725 | 15,717,495 | +0.00(+0.00%) |
Feb 23, 2024 | 3.579 | 3.754 | 3.492 | 3.725 | 14,777,538 | +0.15(+4.07%) |
Feb 22, 2024 | 3.686 | 3.695 | 3.560 | 3.579 | 16,170,553 | -0.11(-2.89%) |
Feb 21, 2024 | 3.395 | 3.822 | 3.346 | 3.686 | 30,283,398 | +0.19(+5.56%) |
Feb 20, 2024 | 3.463 | 3.574 | 3.404 | 3.492 | 21,415,814 | +0.04(+1.12%) |
Feb 16, 2024 | 3.666 | 3.783 | 3.453 | 3.453 | 30,378,946 | -0.29(-7.77%) |
Feb 15, 2024 | 3.637 | 3.841 | 3.618 | 3.744 | 15,257,467 | +0.15(+4.04%) |
Feb 14, 2024 | 3.463 | 3.637 | 3.434 | 3.598 | 16,390,226 | +0.19(+5.70%) |
Feb 13, 2024 | 3.327 | 3.443 | 3.249 | 3.404 | 25,672,312 | -0.12(-3.31%) |
Feb 12, 2024 | 3.298 | 3.589 | 3.294 | 3.521 | 22,281,088 | +0.22(+6.76%) |
Feb 09, 2024 | 3.191 | 3.317 | 3.133 | 3.298 | 16,192,384 | +0.12(+3.66%) |
Feb 08, 2024 | 3.152 | 3.278 | 3.123 | 3.181 | 14,131,321 | +0.02(+0.61%) |
Feb 07, 2024 | 3.152 | 3.201 | 3.065 | 3.162 | 12,837,870 | +0.03(+0.93%) |
Feb 06, 2024 | 3.055 | 3.181 | 3.036 | 3.133 | 15,960,554 | +0.06(+1.89%) |
Feb 05, 2024 | 3.133 | 3.168 | 3.031 | 3.075 | 13,851,621 | -0.11(-3.35%) |
Feb 02, 2024 | 3.104 | 3.235 | 2.997 | 3.181 | 29,363,764 | +0.02(+0.61%) |
Feb 01, 2024 | 3.036 | 3.181 | 2.992 | 3.162 | 16,603,631 | +0.16(+5.16%) |
Jan 31, 2024 | 3.075 | 3.143 | 2.987 | 3.007 | 22,055,724 | -0.06(-1.90%) |
Jan 30, 2024 | 2.987 | 3.123 | 2.987 | 3.065 | 27,175,338 | -0.07(-2.17%) |
Jan 29, 2024 | 3.162 | 3.181 | 3.026 | 3.133 | 27,675,604 | -0.04(-1.22%) |
Jan 26, 2024 | 3.269 | 3.317 | 3.152 | 3.172 | 19,743,836 | -0.14(-4.11%) |
Jan 25, 2024 | 3.230 | 3.317 | 3.133 | 3.308 | 15,928,090 | +0.13(+3.96%) |
Jan 24, 2024 | 3.298 | 3.337 | 3.133 | 3.181 | 13,339,995 | -0.03(-0.91%) |
Jan 23, 2024 | 3.220 | 3.278 | 3.114 | 3.211 | 13,152,104 | +0.07(+2.16%) |
Jan 22, 2024 | 2.987 | 3.181 | 2.949 | 3.143 | 24,530,416 | +0.16(+5.54%) |
Jan 19, 2024 | 2.978 | 3.002 | 2.832 | 2.978 | 24,945,534 | +0.00(+0.00%) |
Jan 18, 2024 | 2.997 | 3.046 | 2.900 | 2.978 | 21,246,690 | +0.00(+0.00%) |
Jan 17, 2024 | 3.114 | 3.172 | 2.832 | 2.978 | 48,139,380 | -0.16(-5.25%) |
Jan 16, 2024 | 3.278 | 3.308 | 3.114 | 3.143 | 30,825,798 | -0.18(-5.54%) |
Jan 12, 2024 | 3.472 | 3.540 | 3.317 | 3.327 | 23,340,804 | -0.10(-2.83%) |
Jan 11, 2024 | 3.560 | 3.579 | 3.375 | 3.424 | 20,378,726 | -0.11(-3.02%) |
Jan 10, 2024 | 3.531 | 3.540 | 3.356 | 3.531 | 26,066,574 | -0.02(-0.55%) |
Jan 09, 2024 | 3.337 | 3.560 | 3.206 | 3.550 | 44,699,880 | +0.26(+7.96%) |
Jan 08, 2024 | 3.375 | 3.535 | 3.278 | 3.288 | 53,534,816 | -0.16(-4.51%) |
Jan 05, 2024 | 3.773 | 3.880 | 3.308 | 3.443 | 160,177,632 | -1.41(-29.00%) |
Jan 04, 2024 | 4.743 | 4.966 | 4.699 | 4.850 | 20,634,372 | +0.10(+2.04%) |
Jan 03, 2024 | 4.840 | 4.888 | 4.685 | 4.753 | 18,726,436 | -0.16(-3.16%) |
Jan 02, 2024 | 4.782 | 5.005 | 4.733 | 4.908 | 18,702,664 | +0.15(+3.06%) |
Dec 29, 2023 | 4.879 | 4.908 | 4.753 | 4.762 | 16,422,032 | -0.16(-3.35%) |
Dec 28, 2023 | 4.753 | 4.927 | 4.714 | 4.927 | 16,452,340 | +0.17(+3.67%) |
Dec 27, 2023 | 4.753 | 4.850 | 4.714 | 4.753 | 13,886,603 | -0.01(-0.20%) |
Dec 26, 2023 | 4.753 | 4.821 | 4.685 | 4.762 | 13,849,805 | -0.01(-0.20%) |
Dec 22, 2023 | 4.821 | 4.898 | 4.714 | 4.772 | 15,605,455 | -0.02(-0.40%) |
Dec 21, 2023 | 4.801 | 4.868 | 4.656 | 4.792 | 16,774,942 | +0.09(+1.86%) |
Dec 20, 2023 | 4.908 | 4.966 | 4.695 | 4.704 | 15,950,748 | -0.20(-4.15%) |
Dec 19, 2023 | 4.850 | 4.927 | 4.782 | 4.908 | 12,654,526 | +0.12(+2.43%) |
Dec 18, 2023 | 4.927 | 4.985 | 4.772 | 4.792 | 15,076,164 | -0.11(-2.18%) |
Dec 15, 2023 | 5.315 | 5.369 | 4.859 | 4.898 | 25,814,478 | -0.41(-7.68%) |
Dec 14, 2023 | 5.082 | 5.592 | 5.073 | 5.306 | 41,520,656 | +0.48(+9.84%) |
Dec 13, 2023 | 4.491 | 4.913 | 4.345 | 4.830 | 27,456,448 | +0.34(+7.56%) |
Dec 12, 2023 | 4.646 | 4.646 | 4.471 | 4.491 | 11,689,283 | -0.16(-3.34%) |
Dec 11, 2023 | 4.481 | 4.656 | 4.442 | 4.646 | 10,025,607 | +0.10(+2.13%) |
Dec 08, 2023 | 4.568 | 4.656 | 4.501 | 4.549 | 11,074,528 | -0.09(-1.88%) |
Dec 07, 2023 | 4.491 | 4.714 | 4.471 | 4.636 | 13,357,994 | +0.16(+3.46%) |
Dec 06, 2023 | 4.859 | 5.034 | 4.442 | 4.481 | 29,204,486 | -0.34(-7.04%) |
Dec 05, 2023 | 5.028 | 5.037 | 4.717 | 4.821 | 17,851,668 | -0.22(-4.30%) |
Dec 04, 2023 | 4.858 | 5.099 | 4.849 | 5.037 | 17,024,368 | +0.13(+2.69%) |
Dec 01, 2023 | 4.585 | 4.905 | 4.538 | 4.905 | 24,844,030 | +0.34(+7.42%) |
Nov 30, 2023 | 4.642 | 4.661 | 4.500 | 4.566 | 12,999,361 | -0.05(-1.02%) |
Nov 29, 2023 | 4.557 | 4.792 | 4.552 | 4.613 | 12,315,012 | +0.13(+2.94%) |
Nov 28, 2023 | 4.491 | 4.538 | 4.406 | 4.482 | 8,723,455 | -0.06(-1.24%) |
Nov 27, 2023 | 4.388 | 4.538 | 4.312 | 4.538 | 11,297,424 | +0.14(+3.21%) |
Nov 24, 2023 | 4.284 | 4.416 | 4.232 | 4.397 | 4,082,523 | +0.11(+2.64%) |
Nov 22, 2023 | 4.331 | 4.359 | 4.227 | 4.284 | 7,206,977 | +0.01(+0.22%) |
Nov 21, 2023 | 4.491 | 4.491 | 4.265 | 4.275 | 13,806,477 | -0.29(-6.39%) |
Nov 20, 2023 | 4.331 | 4.566 | 4.256 | 4.566 | 13,600,304 | +0.23(+5.21%) |
Nov 17, 2023 | 4.388 | 4.423 | 4.265 | 4.340 | 9,316,492 | +0.02(+0.44%) |
Nov 16, 2023 | 4.453 | 4.491 | 4.237 | 4.322 | 8,827,022 | -0.15(-3.37%) |
Nov 15, 2023 | 4.406 | 4.604 | 4.388 | 4.472 | 17,229,400 | +0.07(+1.50%) |
Nov 14, 2023 | 4.171 | 4.463 | 4.096 | 4.406 | 29,639,064 | +0.56(+14.71%) |
Nov 13, 2023 | 3.964 | 3.983 | 3.805 | 3.841 | 17,924,392 | -0.15(-3.77%) |
Nov 10, 2023 | 4.246 | 4.256 | 3.860 | 3.992 | 37,187,620 | -0.38(-8.62%) |
Nov 09, 2023 | 4.585 | 4.585 | 4.331 | 4.369 | 12,017,955 | -0.16(-3.53%) |
Nov 08, 2023 | 4.679 | 4.703 | 4.510 | 4.529 | 12,760,694 | -0.14(-3.02%) |
Nov 07, 2023 | 4.764 | 4.839 | 4.627 | 4.670 | 10,652,393 | -0.08(-1.78%) |
Nov 06, 2023 | 5.065 | 5.094 | 4.741 | 4.755 | 12,897,004 | -0.38(-7.34%) |
Nov 03, 2023 | 5.056 | 5.216 | 5.056 | 5.131 | 19,166,328 | +0.23(+4.61%) |
Nov 02, 2023 | 4.519 | 4.924 | 4.519 | 4.905 | 21,570,972 | +0.52(+11.80%) |
Nov 01, 2023 | 4.482 | 4.552 | 4.256 | 4.388 | 16,150,719 | -0.11(-2.51%) |
Oct 31, 2023 | 4.613 | 4.679 | 4.453 | 4.500 | 12,070,828 | -0.04(-0.83%) |
Oct 30, 2023 | 4.698 | 4.764 | 4.491 | 4.538 | 12,009,804 | -0.08(-1.63%) |
Oct 27, 2023 | 4.934 | 4.943 | 4.519 | 4.613 | 16,383,272 | -0.24(-5.04%) |
Oct 26, 2023 | 4.416 | 4.924 | 4.416 | 4.858 | 32,559,954 | +0.66(+15.69%) |
Oct 25, 2023 | 4.397 | 4.519 | 4.180 | 4.199 | 12,819,031 | -0.23(-5.11%) |
Oct 24, 2023 | 4.444 | 4.491 | 4.388 | 4.425 | 9,954,542 | +0.09(+2.17%) |
Oct 23, 2023 | 4.331 | 4.472 | 4.209 | 4.331 | 11,947,338 | -0.09(-2.13%) |
Oct 20, 2023 | 4.340 | 4.482 | 4.303 | 4.425 | 14,329,062 | +0.06(+1.29%) |
Oct 19, 2023 | 4.444 | 4.543 | 4.340 | 4.369 | 9,642,224 | -0.10(-2.32%) |
Oct 18, 2023 | 4.726 | 4.726 | 4.453 | 4.472 | 12,630,716 | -0.29(-6.13%) |
Oct 17, 2023 | 4.613 | 4.858 | 4.595 | 4.764 | 11,921,822 | +0.07(+1.40%) |
Oct 16, 2023 | 4.613 | 4.717 | 4.388 | 4.698 | 21,650,850 | +0.03(+0.60%) |
Oct 13, 2023 | 4.981 | 5.009 | 4.661 | 4.670 | 15,004,033 | -0.30(-6.06%) |
Oct 12, 2023 | 5.160 | 5.207 | 4.882 | 4.971 | 12,221,088 | -0.21(-4.00%) |
Oct 11, 2023 | 5.047 | 5.216 | 5.047 | 5.178 | 11,215,810 | +0.14(+2.80%) |
Oct 10, 2023 | 4.868 | 5.094 | 4.806 | 5.037 | 9,302,636 | +0.21(+4.29%) |
Oct 09, 2023 | 4.726 | 4.868 | 4.726 | 4.830 | 10,740,205 | +0.03(+0.59%) |
Oct 06, 2023 | 4.896 | 4.924 | 4.731 | 4.802 | 10,822,236 | -0.19(-3.77%) |
Oct 05, 2023 | 4.952 | 5.028 | 4.896 | 4.990 | 6,782,101 | +0.04(+0.76%) |
Oct 04, 2023 | 4.670 | 4.981 | 4.642 | 4.952 | 12,531,231 | +0.29(+6.26%) |
Oct 03, 2023 | 4.849 | 4.896 | 4.632 | 4.661 | 15,159,937 | -0.26(-5.35%) |
Oct 02, 2023 | 5.094 | 5.141 | 4.858 | 4.924 | 12,066,114 | -0.21(-4.04%) |
Sep 29, 2023 | 4.905 | 5.207 | 4.896 | 5.131 | 15,417,530 | +0.21(+4.21%) |
Sep 28, 2023 | 4.755 | 4.971 | 4.745 | 4.924 | 14,009,386 | +0.19(+3.98%) |
Sep 27, 2023 | 4.764 | 4.849 | 4.679 | 4.736 | 16,528,507 | -0.01(-0.20%) |
Sep 26, 2023 | 4.896 | 4.929 | 4.698 | 4.745 | 17,937,974 | -0.23(-4.55%) |
Sep 25, 2023 | 4.952 | 4.990 | 4.849 | 4.971 | 15,332,454 | -0.06(-1.12%) |
Sep 22, 2023 | 5.047 | 5.119 | 4.896 | 5.028 | 18,488,156 | +0.03(+0.57%) |
Sep 21, 2023 | 5.357 | 5.367 | 4.990 | 4.999 | 27,289,876 | -0.45(-8.29%) |
Sep 20, 2023 | 5.734 | 5.739 | 5.451 | 5.451 | 16,913,668 | -0.22(-3.82%) |
Sep 19, 2023 | 5.734 | 5.800 | 5.649 | 5.668 | 11,666,424 | -0.07(-1.15%) |
Sep 18, 2023 | 5.941 | 5.941 | 5.734 | 5.734 | 14,544,930 | -0.25(-4.25%) |
Sep 15, 2023 | 6.110 | 6.129 | 5.875 | 5.988 | 22,378,700 | -0.21(-3.34%) |
Sep 14, 2023 | 6.120 | 6.252 | 6.092 | 6.195 | 10,828,761 | +0.15(+2.49%) |
Sep 13, 2023 | 6.026 | 6.101 | 5.941 | 6.045 | 10,711,894 | +0.00(+0.00%) |
Sep 12, 2023 | 5.934 | 6.091 | 5.870 | 6.045 | 10,740,683 | +0.07(+1.23%) |
Sep 11, 2023 | 6.137 | 6.157 | 5.953 | 5.971 | 9,442,985 | -0.14(-2.26%) |
Sep 08, 2023 | 6.201 | 6.206 | 6.045 | 6.109 | 11,613,637 | -0.08(-1.34%) |
Sep 07, 2023 | 6.385 | 6.413 | 6.192 | 6.192 | 17,694,286 | -0.26(-3.99%) |
Sep 06, 2023 | 6.541 | 6.606 | 6.376 | 6.449 | 10,110,442 | -0.11(-1.68%) |
Sep 05, 2023 | 6.670 | 6.707 | 6.551 | 6.560 | 7,837,274 | -0.15(-2.19%) |
Sep 01, 2023 | 6.707 | 6.808 | 6.661 | 6.707 | 7,909,308 | +0.06(+0.97%) |
Aug 31, 2023 | 6.606 | 6.744 | 6.574 | 6.643 | 8,894,978 | -0.11(-1.63%) |
Aug 30, 2023 | 6.698 | 6.790 | 6.597 | 6.753 | 6,936,971 | +0.06(+0.82%) |
Aug 29, 2023 | 6.551 | 6.707 | 6.440 | 6.698 | 9,044,072 | +0.20(+3.12%) |
Aug 28, 2023 | 6.477 | 6.633 | 6.477 | 6.495 | 8,092,624 | +0.05(+0.71%) |
Aug 25, 2023 | 6.523 | 6.587 | 6.376 | 6.449 | 7,591,861 | -0.07(-1.13%) |
Aug 24, 2023 | 6.468 | 6.670 | 6.403 | 6.523 | 8,866,349 | +0.05(+0.71%) |
Aug 23, 2023 | 6.229 | 6.505 | 6.164 | 6.477 | 13,647,656 | +0.25(+3.99%) |
Aug 22, 2023 | 6.486 | 6.486 | 6.081 | 6.229 | 24,132,022 | -0.22(-3.42%) |
Aug 21, 2023 | 6.403 | 6.505 | 6.183 | 6.449 | 30,288,550 | +0.07(+1.15%) |
Aug 18, 2023 | 6.974 | 7.112 | 5.870 | 6.376 | 68,491,632 | -0.52(-7.60%) |
Aug 17, 2023 | 6.771 | 7.001 | 6.707 | 6.900 | 13,013,457 | +0.10(+1.49%) |
Aug 16, 2023 | 6.937 | 7.020 | 6.771 | 6.799 | 12,434,681 | -0.18(-2.63%) |
Aug 15, 2023 | 7.066 | 7.112 | 6.955 | 6.983 | 13,969,997 | -0.20(-2.82%) |
Aug 14, 2023 | 7.222 | 7.291 | 7.121 | 7.185 | 13,881,534 | -0.25(-3.34%) |
Aug 11, 2023 | 7.103 | 7.452 | 6.854 | 7.434 | 33,666,640 | -0.05(-0.62%) |
Aug 10, 2023 | 7.848 | 7.917 | 7.411 | 7.480 | 20,856,154 | -0.34(-4.35%) |
Aug 09, 2023 | 7.995 | 8.225 | 7.811 | 7.820 | 18,980,262 | -0.17(-2.07%) |
Aug 08, 2023 | 8.777 | 8.777 | 7.839 | 7.986 | 40,055,796 | -1.31(-14.06%) |
Aug 07, 2023 | 9.136 | 9.311 | 9.108 | 9.292 | 9,250,029 | +0.14(+1.51%) |
Aug 04, 2023 | 9.071 | 9.283 | 9.025 | 9.154 | 7,124,350 | +0.07(+0.81%) |
Aug 03, 2023 | 9.016 | 9.081 | 8.749 | 9.081 | 7,362,513 | +0.01(+0.10%) |
Aug 02, 2023 | 9.007 | 9.140 | 8.924 | 9.071 | 8,115,126 | -0.06(-0.60%) |
Aug 01, 2023 | 9.200 | 9.269 | 8.970 | 9.127 | 8,248,611 | -0.16(-1.68%) |
Jul 31, 2023 | 9.274 | 9.393 | 9.108 | 9.283 | 7,936,967 | +0.04(+0.40%) |
Jul 28, 2023 | 9.559 | 9.614 | 9.210 | 9.246 | 9,369,090 | -0.17(-1.86%) |
Jul 27, 2023 | 9.844 | 9.880 | 9.393 | 9.421 | 8,541,828 | -0.35(-3.58%) |
Jul 26, 2023 | 9.577 | 9.780 | 9.568 | 9.771 | 7,498,874 | +0.20(+2.12%) |
Jul 25, 2023 | 9.614 | 9.669 | 9.462 | 9.568 | 9,955,500 | -0.06(-0.57%) |
Jul 24, 2023 | 9.522 | 9.706 | 9.467 | 9.623 | 9,862,219 | +0.11(+1.16%) |
Jul 21, 2023 | 9.476 | 9.577 | 9.324 | 9.513 | 7,929,271 | +0.06(+0.68%) |
Jul 20, 2023 | 9.522 | 9.591 | 9.439 | 9.449 | 11,892,753 | -0.15(-1.53%) |
Jul 19, 2023 | 9.246 | 9.596 | 9.246 | 9.596 | 10,258,610 | +0.44(+4.82%) |
Jul 18, 2023 | 9.117 | 9.214 | 9.053 | 9.154 | 9,125,083 | +0.09(+1.02%) |
Jul 17, 2023 | 9.044 | 9.144 | 8.961 | 9.062 | 6,724,413 | +0.01(+0.10%) |
Jul 14, 2023 | 9.090 | 9.117 | 8.915 | 9.053 | 8,659,153 | -0.06(-0.61%) |
Jul 13, 2023 | 9.099 | 9.182 | 9.025 | 9.108 | 8,754,211 | +0.09(+1.02%) |
Jul 12, 2023 | 9.071 | 9.136 | 8.989 | 9.016 | 8,391,042 | +0.10(+1.14%) |
Jul 11, 2023 | 8.740 | 8.952 | 8.648 | 8.915 | 8,522,355 | +0.29(+3.42%) |
Jul 10, 2023 | 8.464 | 8.657 | 8.372 | 8.621 | 7,686,609 | +0.10(+1.19%) |
Jul 07, 2023 | 8.418 | 8.639 | 8.363 | 8.519 | 11,631,361 | +0.09(+1.09%) |
Jul 06, 2023 | 8.593 | 8.657 | 8.271 | 8.427 | 12,809,960 | -0.32(-3.68%) |
Jul 05, 2023 | 8.713 | 8.961 | 8.575 | 8.749 | 7,845,853 | -0.03(-0.31%) |