Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.650 | 8.879 | 8.620 | 8.740 | 1,064,358 | +0.17(+1.98%) |
May 23, 2024 | 8.720 | 8.830 | 8.520 | 8.570 | 1,509,071 | -0.27(-3.05%) |
May 22, 2024 | 9.080 | 9.105 | 8.740 | 8.840 | 1,527,971 | -0.30(-3.28%) |
May 21, 2024 | 9.400 | 9.400 | 9.030 | 9.140 | 2,034,196 | -0.36(-3.79%) |
May 20, 2024 | 9.450 | 9.520 | 9.115 | 9.500 | 2,260,584 | +0.09(+0.96%) |
May 17, 2024 | 9.270 | 9.410 | 9.020 | 9.410 | 4,104,937 | +0.34(+3.75%) |
May 16, 2024 | 9.110 | 9.240 | 8.980 | 9.070 | 2,346,523 | -0.11(-1.20%) |
May 15, 2024 | 8.640 | 9.270 | 8.350 | 9.180 | 3,921,698 | +0.58(+6.74%) |
May 14, 2024 | 8.540 | 8.680 | 8.410 | 8.600 | 1,740,093 | +0.18(+2.14%) |
May 13, 2024 | 8.550 | 8.620 | 8.350 | 8.420 | 1,159,303 | -0.07(-0.82%) |
May 10, 2024 | 8.720 | 8.750 | 8.435 | 8.490 | 1,188,444 | -0.11(-1.28%) |
May 09, 2024 | 8.460 | 8.670 | 8.395 | 8.600 | 1,945,752 | +0.32(+3.86%) |
May 08, 2024 | 8.270 | 8.535 | 8.160 | 8.280 | 1,361,688 | -0.05(-0.60%) |
May 07, 2024 | 8.390 | 8.450 | 8.220 | 8.330 | 1,068,727 | -0.07(-0.83%) |
May 06, 2024 | 8.510 | 8.680 | 8.390 | 8.400 | 1,193,344 | +0.09(+1.08%) |
May 03, 2024 | 8.340 | 8.430 | 8.055 | 8.310 | 1,377,944 | +0.03(+0.36%) |
May 02, 2024 | 8.260 | 8.450 | 8.200 | 8.280 | 984,058 | -0.09(-1.08%) |
May 01, 2024 | 8.210 | 8.630 | 8.204 | 8.370 | 1,452,780 | +0.20(+2.45%) |
Apr 30, 2024 | 8.150 | 8.345 | 8.060 | 8.170 | 1,928,070 | -0.39(-4.56%) |
Apr 29, 2024 | 8.500 | 8.560 | 8.280 | 8.560 | 1,760,308 | +0.03(+0.35%) |
Apr 26, 2024 | 8.620 | 8.650 | 8.330 | 8.530 | 1,448,641 | +0.02(+0.24%) |
Apr 25, 2024 | 8.200 | 8.510 | 8.085 | 8.510 | 2,068,235 | +0.36(+4.42%) |
Apr 24, 2024 | 7.810 | 8.180 | 7.800 | 8.150 | 1,796,455 | +0.31(+3.95%) |
Apr 23, 2024 | 7.400 | 7.855 | 7.330 | 7.840 | 1,478,624 | +0.35(+4.67%) |
Apr 22, 2024 | 7.620 | 7.745 | 7.447 | 7.490 | 1,783,457 | -0.41(-5.19%) |
Apr 19, 2024 | 7.580 | 7.920 | 7.540 | 7.900 | 2,100,359 | +0.33(+4.36%) |
Apr 18, 2024 | 7.270 | 7.600 | 7.260 | 7.570 | 2,317,508 | +0.43(+6.02%) |
Apr 17, 2024 | 7.050 | 7.200 | 6.980 | 7.140 | 1,564,319 | +0.19(+2.73%) |
Apr 16, 2024 | 6.970 | 7.030 | 6.850 | 6.950 | 1,293,465 | -0.11(-1.56%) |
Apr 15, 2024 | 7.240 | 7.330 | 6.960 | 7.060 | 1,774,014 | -0.15(-2.08%) |
Apr 12, 2024 | 7.560 | 7.690 | 7.120 | 7.210 | 3,190,841 | -0.10(-1.37%) |
Apr 11, 2024 | 7.310 | 7.370 | 7.090 | 7.310 | 998,660 | +0.06(+0.83%) |
Apr 10, 2024 | 7.380 | 7.490 | 7.220 | 7.250 | 1,911,898 | -0.31(-4.10%) |
Apr 09, 2024 | 7.350 | 7.630 | 7.350 | 7.560 | 2,444,730 | +0.36(+5.00%) |
Apr 08, 2024 | 7.340 | 7.340 | 7.030 | 7.200 | 2,063,365 | +0.03(+0.42%) |
Apr 05, 2024 | 7.050 | 7.350 | 6.772 | 7.170 | 2,558,314 | +0.26(+3.76%) |
Apr 04, 2024 | 7.080 | 7.190 | 6.880 | 6.910 | 2,912,446 | -0.18(-2.54%) |
Apr 03, 2024 | 6.870 | 7.125 | 6.860 | 7.090 | 4,482,294 | +0.26(+3.81%) |
Apr 02, 2024 | 6.850 | 6.970 | 6.705 | 6.830 | 2,742,888 | +0.02(+0.29%) |
Apr 01, 2024 | 6.820 | 6.885 | 6.690 | 6.810 | 1,730,345 | +0.15(+2.25%) |
Mar 28, 2024 | 6.660 | 6.789 | 6.510 | 6.660 | 1,668,213 | +0.08(+1.22%) |
Mar 27, 2024 | 6.450 | 6.610 | 6.450 | 6.580 | 989,507 | +0.15(+2.33%) |
Mar 26, 2024 | 6.680 | 6.720 | 6.420 | 6.430 | 1,141,315 | -0.18(-2.72%) |
Mar 25, 2024 | 6.600 | 6.750 | 6.570 | 6.610 | 896,008 | +0.03(+0.46%) |
Mar 22, 2024 | 6.630 | 6.730 | 6.515 | 6.580 | 778,521 | -0.06(-0.90%) |
Mar 21, 2024 | 7.000 | 7.000 | 6.640 | 6.640 | 1,354,518 | -0.27(-3.91%) |
Mar 20, 2024 | 6.370 | 6.960 | 6.340 | 6.910 | 1,448,251 | +0.47(+7.30%) |
Mar 19, 2024 | 6.560 | 6.570 | 6.360 | 6.440 | 1,294,072 | -0.15(-2.28%) |
Mar 18, 2024 | 6.740 | 6.740 | 6.480 | 6.590 | 1,559,220 | -0.13(-1.93%) |
Mar 15, 2024 | 6.300 | 6.740 | 6.270 | 6.720 | 2,706,619 | +0.42(+6.67%) |
Mar 14, 2024 | 6.430 | 6.510 | 6.260 | 6.300 | 1,693,638 | -0.18(-2.78%) |
Mar 13, 2024 | 6.210 | 6.580 | 6.140 | 6.480 | 2,459,107 | +0.34(+5.54%) |
Mar 12, 2024 | 6.120 | 6.160 | 5.920 | 6.140 | 2,406,130 | +0.04(+0.66%) |
Mar 11, 2024 | 5.740 | 6.690 | 5.690 | 6.100 | 6,671,397 | +0.53(+9.52%) |
Mar 08, 2024 | 5.660 | 5.690 | 5.380 | 5.570 | 2,368,124 | -0.02(-0.36%) |
Mar 07, 2024 | 5.650 | 5.650 | 5.380 | 5.590 | 2,464,268 | -0.04(-0.71%) |
Mar 06, 2024 | 5.500 | 5.660 | 5.500 | 5.630 | 1,729,606 | +0.17(+3.11%) |
Mar 05, 2024 | 5.500 | 5.510 | 5.360 | 5.460 | 2,118,613 | +0.08(+1.49%) |
Mar 04, 2024 | 5.300 | 5.425 | 5.280 | 5.380 | 1,484,254 | +0.16(+3.07%) |
Mar 01, 2024 | 5.080 | 5.280 | 5.030 | 5.220 | 1,390,408 | +0.17(+3.37%) |
Feb 29, 2024 | 5.180 | 5.225 | 5.020 | 5.050 | 902,253 | +0.07(+1.41%) |
Feb 28, 2024 | 5.030 | 5.115 | 4.970 | 4.980 | 693,752 | -0.04(-0.80%) |
Feb 27, 2024 | 5.100 | 5.120 | 5.000 | 5.020 | 901,665 | -0.06(-1.18%) |
Feb 26, 2024 | 5.110 | 5.130 | 5.010 | 5.080 | 715,638 | -0.09(-1.74%) |
Feb 23, 2024 | 5.050 | 5.210 | 4.830 | 5.170 | 1,084,003 | +0.13(+2.58%) |
Feb 22, 2024 | 5.190 | 5.220 | 5.040 | 5.040 | 800,053 | -0.10(-1.95%) |
Feb 21, 2024 | 5.170 | 5.180 | 5.100 | 5.140 | 859,572 | +0.00(+0.00%) |
Feb 20, 2024 | 5.210 | 5.260 | 5.100 | 5.140 | 544,020 | -0.11(-2.10%) |
Feb 16, 2024 | 5.150 | 5.315 | 5.105 | 5.250 | 900,180 | +0.06(+1.16%) |
Feb 15, 2024 | 5.180 | 5.360 | 5.143 | 5.190 | 961,681 | +0.06(+1.17%) |
Feb 14, 2024 | 5.120 | 5.200 | 5.065 | 5.130 | 734,204 | +0.04(+0.79%) |
Feb 13, 2024 | 5.500 | 5.500 | 5.080 | 5.090 | 2,042,015 | -0.55(-9.75%) |
Feb 12, 2024 | 5.540 | 5.700 | 5.520 | 5.640 | 817,194 | +0.11(+1.99%) |
Feb 09, 2024 | 5.530 | 5.605 | 5.470 | 5.530 | 941,023 | +0.00(+0.00%) |
Feb 08, 2024 | 5.540 | 5.560 | 5.480 | 5.530 | 681,321 | -0.01(-0.18%) |
Feb 07, 2024 | 5.620 | 5.670 | 5.530 | 5.540 | 773,467 | -0.08(-1.42%) |
Feb 06, 2024 | 5.440 | 5.650 | 5.415 | 5.620 | 812,512 | +0.20(+3.69%) |
Feb 05, 2024 | 5.430 | 5.445 | 5.340 | 5.420 | 817,380 | -0.10(-1.81%) |
Feb 02, 2024 | 5.490 | 5.560 | 5.360 | 5.520 | 1,445,833 | -0.10(-1.78%) |
Feb 01, 2024 | 5.560 | 5.680 | 5.500 | 5.620 | 1,417,786 | +0.10(+1.81%) |
Jan 31, 2024 | 5.670 | 5.750 | 5.480 | 5.520 | 1,590,791 | -0.08(-1.43%) |
Jan 30, 2024 | 5.750 | 5.770 | 5.570 | 5.600 | 450,267 | -0.13(-2.27%) |
Jan 29, 2024 | 5.660 | 5.770 | 5.595 | 5.730 | 662,465 | +0.11(+1.96%) |
Jan 26, 2024 | 5.650 | 5.697 | 5.591 | 5.620 | 370,529 | -0.07(-1.23%) |
Jan 25, 2024 | 5.610 | 5.700 | 5.510 | 5.690 | 890,994 | +0.19(+3.45%) |
Jan 24, 2024 | 5.950 | 5.980 | 5.500 | 5.500 | 1,690,677 | -0.34(-5.82%) |
Jan 23, 2024 | 5.980 | 6.020 | 5.690 | 5.840 | 1,303,767 | -0.14(-2.34%) |
Jan 22, 2024 | 5.920 | 6.015 | 5.800 | 5.980 | 667,929 | +0.04(+0.67%) |
Jan 19, 2024 | 5.940 | 5.940 | 5.800 | 5.940 | 678,551 | +0.05(+0.85%) |
Jan 18, 2024 | 6.150 | 6.150 | 5.860 | 5.890 | 1,197,082 | -0.24(-3.92%) |
Jan 17, 2024 | 6.060 | 6.130 | 5.950 | 6.130 | 943,928 | +0.04(+0.66%) |
Jan 16, 2024 | 6.120 | 6.135 | 5.960 | 6.090 | 925,488 | -0.19(-3.03%) |
Jan 12, 2024 | 6.280 | 6.480 | 6.205 | 6.280 | 1,010,039 | +0.19(+3.12%) |
Jan 11, 2024 | 6.340 | 6.360 | 5.980 | 6.090 | 1,542,908 | -0.31(-4.84%) |
Jan 10, 2024 | 6.400 | 6.435 | 6.270 | 6.400 | 665,966 | -0.01(-0.16%) |
Jan 09, 2024 | 6.430 | 6.460 | 6.290 | 6.410 | 1,051,324 | +0.04(+0.63%) |
Jan 08, 2024 | 6.430 | 6.565 | 6.340 | 6.370 | 1,110,991 | -0.16(-2.45%) |
Jan 05, 2024 | 6.420 | 6.640 | 6.415 | 6.530 | 1,008,256 | +0.06(+0.93%) |
Jan 04, 2024 | 6.280 | 6.480 | 6.220 | 6.470 | 952,885 | +0.19(+3.03%) |
Jan 03, 2024 | 6.320 | 6.380 | 6.230 | 6.280 | 1,049,150 | -0.16(-2.48%) |
Jan 02, 2024 | 6.580 | 6.600 | 6.440 | 6.440 | 726,502 | -0.11(-1.68%) |
Dec 29, 2023 | 6.620 | 6.675 | 6.500 | 6.550 | 876,643 | -0.07(-1.06%) |
Dec 28, 2023 | 6.860 | 6.900 | 6.620 | 6.620 | 832,049 | -0.28(-4.06%) |
Dec 27, 2023 | 6.890 | 6.900 | 6.772 | 6.900 | 645,943 | +0.07(+1.02%) |
Dec 26, 2023 | 6.780 | 6.860 | 6.695 | 6.830 | 559,324 | +0.04(+0.59%) |
Dec 22, 2023 | 6.810 | 6.964 | 6.765 | 6.790 | 1,288,200 | +0.16(+2.41%) |
Dec 21, 2023 | 6.560 | 6.670 | 6.490 | 6.630 | 891,424 | +0.17(+2.63%) |
Dec 20, 2023 | 6.760 | 6.770 | 6.450 | 6.460 | 872,506 | -0.26(-3.87%) |
Dec 19, 2023 | 6.380 | 6.750 | 6.330 | 6.720 | 1,142,455 | +0.41(+6.50%) |
Dec 18, 2023 | 6.400 | 6.470 | 6.230 | 6.310 | 1,082,784 | -0.01(-0.16%) |
Dec 15, 2023 | 6.440 | 6.500 | 6.310 | 6.320 | 1,853,567 | -0.17(-2.62%) |
Dec 14, 2023 | 6.700 | 6.860 | 6.400 | 6.490 | 1,637,118 | -0.07(-1.07%) |
Dec 13, 2023 | 6.120 | 6.600 | 6.060 | 6.560 | 1,374,755 | +0.42(+6.84%) |
Dec 12, 2023 | 6.430 | 6.460 | 6.060 | 6.140 | 1,156,345 | -0.26(-4.06%) |
Dec 11, 2023 | 6.390 | 6.400 | 6.212 | 6.400 | 1,046,940 | -0.07(-1.08%) |
Dec 08, 2023 | 6.480 | 6.660 | 6.350 | 6.470 | 1,622,450 | -0.10(-1.52%) |
Dec 07, 2023 | 6.590 | 6.610 | 6.490 | 6.570 | 838,914 | +0.02(+0.31%) |
Dec 06, 2023 | 6.600 | 6.690 | 6.550 | 6.550 | 753,364 | -0.02(-0.30%) |
Dec 05, 2023 | 6.640 | 6.690 | 6.470 | 6.570 | 1,313,770 | -0.11(-1.65%) |
Dec 04, 2023 | 6.650 | 6.775 | 6.560 | 6.680 | 3,053,750 | -0.05(-0.74%) |
Dec 01, 2023 | 6.480 | 6.730 | 6.425 | 6.730 | 2,626,193 | +0.21(+3.22%) |
Nov 30, 2023 | 6.250 | 6.520 | 6.170 | 6.520 | 2,165,781 | +0.25(+3.99%) |
Nov 29, 2023 | 6.180 | 6.300 | 6.090 | 6.270 | 1,428,211 | +0.14(+2.28%) |
Nov 28, 2023 | 6.040 | 6.130 | 5.930 | 6.130 | 2,105,271 | +0.20(+3.37%) |
Nov 27, 2023 | 5.880 | 6.020 | 5.830 | 5.930 | 2,349,312 | +0.20(+3.49%) |
Nov 24, 2023 | 5.530 | 5.820 | 5.510 | 5.730 | 1,113,873 | +0.27(+4.95%) |
Nov 22, 2023 | 5.540 | 5.590 | 5.400 | 5.460 | 842,726 | -0.07(-1.27%) |
Nov 21, 2023 | 5.520 | 5.650 | 5.450 | 5.530 | 986,061 | +0.08(+1.47%) |
Nov 20, 2023 | 5.310 | 5.450 | 5.230 | 5.450 | 620,986 | +0.03(+0.55%) |
Nov 17, 2023 | 5.550 | 5.550 | 5.321 | 5.420 | 1,262,026 | -0.04(-0.73%) |
Nov 16, 2023 | 5.360 | 5.610 | 5.350 | 5.460 | 1,840,107 | +0.17(+3.21%) |
Nov 15, 2023 | 5.370 | 5.390 | 5.230 | 5.290 | 977,137 | -0.05(-0.94%) |
Nov 14, 2023 | 5.210 | 5.350 | 5.140 | 5.340 | 1,006,478 | +0.24(+4.71%) |
Nov 13, 2023 | 5.120 | 5.225 | 5.060 | 5.100 | 881,762 | -0.07(-1.35%) |
Nov 10, 2023 | 5.120 | 5.200 | 4.910 | 5.170 | 1,474,201 | -0.02(-0.39%) |
Nov 09, 2023 | 5.150 | 5.550 | 5.070 | 5.190 | 1,895,320 | +0.21(+4.22%) |
Nov 08, 2023 | 4.960 | 5.045 | 4.950 | 4.980 | 796,982 | -0.06(-1.19%) |
Nov 07, 2023 | 4.970 | 5.040 | 4.793 | 5.040 | 1,062,093 | +0.01(+0.20%) |
Nov 06, 2023 | 5.260 | 5.260 | 5.030 | 5.030 | 846,123 | -0.19(-3.64%) |
Nov 03, 2023 | 5.010 | 5.320 | 5.010 | 5.220 | 1,286,203 | +0.26(+5.24%) |
Nov 02, 2023 | 5.000 | 5.040 | 4.860 | 4.960 | 1,304,483 | +0.01(+0.20%) |
Nov 01, 2023 | 4.960 | 5.040 | 4.840 | 4.950 | 748,589 | -0.02(-0.40%) |
Oct 31, 2023 | 5.010 | 5.120 | 4.930 | 4.970 | 1,420,513 | -0.04(-0.80%) |
Oct 30, 2023 | 5.090 | 5.156 | 5.010 | 5.010 | 807,883 | -0.02(-0.40%) |
Oct 27, 2023 | 4.980 | 5.060 | 4.880 | 5.030 | 1,047,709 | +0.06(+1.21%) |
Oct 26, 2023 | 4.970 | 5.030 | 4.860 | 4.970 | 992,329 | -0.03(-0.60%) |
Oct 25, 2023 | 5.110 | 5.210 | 5.000 | 5.000 | 1,828,232 | -0.15(-2.91%) |
Oct 24, 2023 | 4.940 | 5.170 | 4.910 | 5.150 | 1,672,618 | +0.15(+3.00%) |
Oct 23, 2023 | 4.990 | 5.070 | 4.805 | 5.000 | 1,398,886 | -0.05(-0.99%) |
Oct 20, 2023 | 5.090 | 5.310 | 5.030 | 5.050 | 2,900,292 | -0.01(-0.20%) |
Oct 19, 2023 | 4.900 | 5.090 | 4.830 | 5.060 | 2,242,408 | +0.17(+3.48%) |
Oct 18, 2023 | 5.000 | 5.040 | 4.830 | 4.890 | 2,142,895 | -0.04(-0.81%) |
Oct 17, 2023 | 4.760 | 4.940 | 4.670 | 4.930 | 1,716,857 | +0.17(+3.57%) |
Oct 16, 2023 | 4.890 | 4.890 | 4.720 | 4.760 | 1,279,951 | -0.14(-2.86%) |
Oct 13, 2023 | 4.830 | 4.920 | 4.815 | 4.900 | 1,916,346 | +0.24(+5.15%) |
Oct 12, 2023 | 4.890 | 4.900 | 4.630 | 4.660 | 1,047,416 | -0.18(-3.72%) |
Oct 11, 2023 | 4.740 | 4.930 | 4.720 | 4.840 | 1,418,057 | +0.26(+5.68%) |
Oct 10, 2023 | 4.590 | 4.620 | 4.520 | 4.580 | 652,971 | +0.01(+0.22%) |
Oct 09, 2023 | 4.490 | 4.595 | 4.440 | 4.570 | 763,983 | +0.14(+3.16%) |
Oct 06, 2023 | 4.290 | 4.450 | 4.270 | 4.430 | 921,437 | +0.13(+3.02%) |
Oct 05, 2023 | 4.310 | 4.380 | 4.290 | 4.300 | 635,330 | -0.01(-0.23%) |
Oct 04, 2023 | 4.460 | 4.465 | 4.265 | 4.310 | 954,705 | -0.15(-3.36%) |
Oct 03, 2023 | 4.270 | 4.490 | 4.270 | 4.460 | 1,094,413 | +0.13(+3.00%) |
Oct 02, 2023 | 4.390 | 4.430 | 4.281 | 4.330 | 993,944 | -0.08(-1.81%) |
Sep 29, 2023 | 4.590 | 4.630 | 4.370 | 4.410 | 1,264,134 | -0.09(-2.00%) |
Sep 28, 2023 | 4.450 | 4.510 | 4.331 | 4.500 | 1,223,503 | +0.09(+2.04%) |
Sep 27, 2023 | 4.380 | 4.465 | 4.340 | 4.410 | 909,325 | +0.00(+0.00%) |
Sep 26, 2023 | 4.520 | 4.550 | 4.350 | 4.410 | 1,164,920 | -0.17(-3.71%) |
Sep 25, 2023 | 4.590 | 4.580 | 4.540 | 4.580 | 705,848 | -0.02(-0.43%) |
Sep 22, 2023 | 4.580 | 4.755 | 4.580 | 4.600 | 1,092,991 | +0.02(+0.44%) |
Sep 21, 2023 | 4.600 | 4.659 | 4.535 | 4.580 | 777,609 | -0.13(-2.76%) |
Sep 20, 2023 | 4.660 | 4.790 | 4.660 | 4.710 | 709,902 | +0.03(+0.64%) |
Sep 19, 2023 | 4.710 | 4.750 | 4.640 | 4.680 | 743,490 | -0.04(-0.85%) |
Sep 18, 2023 | 4.780 | 4.785 | 4.660 | 4.720 | 797,330 | -0.04(-0.84%) |
Sep 15, 2023 | 4.820 | 4.895 | 4.735 | 4.760 | 1,950,151 | -0.02(-0.42%) |
Sep 14, 2023 | 4.680 | 4.850 | 4.660 | 4.780 | 682,383 | +0.09(+1.92%) |
Sep 13, 2023 | 4.700 | 4.726 | 4.595 | 4.690 | 576,706 | +0.06(+1.30%) |
Sep 12, 2023 | 4.550 | 4.690 | 4.500 | 4.630 | 777,443 | +0.05(+1.09%) |
Sep 11, 2023 | 4.610 | 4.680 | 4.550 | 4.580 | 596,201 | +0.00(+0.00%) |
Sep 08, 2023 | 4.630 | 4.680 | 4.530 | 4.580 | 707,986 | -0.01(-0.22%) |
Sep 07, 2023 | 4.660 | 4.670 | 4.530 | 4.590 | 940,280 | -0.07(-1.50%) |
Sep 06, 2023 | 4.770 | 4.830 | 4.650 | 4.660 | 799,455 | -0.15(-3.12%) |
Sep 05, 2023 | 4.760 | 4.890 | 4.700 | 4.810 | 1,017,992 | -0.01(-0.21%) |
Sep 01, 2023 | 5.020 | 5.020 | 4.820 | 4.820 | 746,858 | -0.13(-2.63%) |
Aug 31, 2023 | 5.060 | 5.080 | 4.940 | 4.950 | 926,035 | -0.11(-2.17%) |
Aug 30, 2023 | 5.060 | 5.150 | 5.000 | 5.060 | 858,023 | +0.00(+0.00%) |
Aug 29, 2023 | 4.880 | 5.060 | 4.840 | 5.060 | 865,463 | +0.17(+3.48%) |
Aug 28, 2023 | 4.820 | 5.050 | 4.770 | 4.890 | 1,880,768 | +0.06(+1.24%) |
Aug 25, 2023 | 4.850 | 4.905 | 4.760 | 4.830 | 696,497 | -0.04(-0.82%) |
Aug 24, 2023 | 4.900 | 5.000 | 4.822 | 4.870 | 805,662 | -0.06(-1.22%) |
Aug 23, 2023 | 4.900 | 5.055 | 4.880 | 4.930 | 1,096,588 | +0.07(+1.44%) |
Aug 22, 2023 | 4.800 | 4.860 | 4.751 | 4.860 | 752,321 | +0.08(+1.67%) |
Aug 21, 2023 | 4.820 | 4.830 | 4.710 | 4.780 | 925,992 | -0.03(-0.62%) |
Aug 18, 2023 | 4.700 | 4.810 | 4.640 | 4.810 | 1,178,786 | +0.08(+1.69%) |
Aug 17, 2023 | 4.850 | 4.890 | 4.671 | 4.730 | 1,014,038 | -0.04(-0.84%) |
Aug 16, 2023 | 4.850 | 4.860 | 4.750 | 4.770 | 754,440 | -0.07(-1.45%) |
Aug 15, 2023 | 4.900 | 4.980 | 4.830 | 4.840 | 861,737 | -0.15(-3.01%) |
Aug 14, 2023 | 4.800 | 5.025 | 4.790 | 4.990 | 975,203 | +0.04(+0.81%) |
Aug 11, 2023 | 4.880 | 4.990 | 4.810 | 4.950 | 1,068,526 | +0.07(+1.43%) |
Aug 10, 2023 | 4.700 | 5.060 | 4.670 | 4.880 | 3,026,903 | +0.35(+7.73%) |
Aug 09, 2023 | 4.450 | 4.530 | 4.380 | 4.530 | 1,094,548 | +0.05(+1.12%) |
Aug 08, 2023 | 4.470 | 4.530 | 4.420 | 4.480 | 1,008,836 | -0.07(-1.54%) |
Aug 07, 2023 | 4.670 | 4.670 | 4.480 | 4.550 | 1,028,968 | -0.05(-1.09%) |
Aug 04, 2023 | 4.500 | 4.630 | 4.497 | 4.600 | 1,799,036 | +0.16(+3.60%) |
Aug 03, 2023 | 4.390 | 4.495 | 4.280 | 4.440 | 2,150,345 | +0.01(+0.23%) |
Aug 02, 2023 | 4.510 | 4.510 | 4.160 | 4.430 | 5,626,989 | -0.04(-0.89%) |
Aug 01, 2023 | 5.420 | 5.420 | 4.450 | 4.470 | 12,065,688 | -1.27(-22.13%) |
Jul 31, 2023 | 5.600 | 5.810 | 5.570 | 5.740 | 1,071,945 | +0.24(+4.36%) |
Jul 28, 2023 | 5.370 | 5.565 | 5.270 | 5.500 | 1,816,453 | +0.23(+4.36%) |
Jul 27, 2023 | 5.690 | 5.700 | 5.240 | 5.270 | 1,850,368 | -0.47(-8.19%) |
Jul 26, 2023 | 5.770 | 5.800 | 5.690 | 5.740 | 1,001,590 | -0.04(-0.69%) |
Jul 25, 2023 | 5.750 | 5.820 | 5.730 | 5.780 | 1,052,990 | +0.05(+0.87%) |
Jul 24, 2023 | 5.900 | 5.920 | 5.730 | 5.730 | 886,691 | -0.16(-2.72%) |
Jul 21, 2023 | 6.040 | 6.040 | 5.880 | 5.890 | 1,158,457 | -0.15(-2.48%) |
Jul 20, 2023 | 6.230 | 6.260 | 6.040 | 6.040 | 596,819 | -0.21(-3.36%) |
Jul 19, 2023 | 6.320 | 6.365 | 6.230 | 6.250 | 594,913 | -0.08(-1.26%) |
Jul 18, 2023 | 6.280 | 6.430 | 6.230 | 6.330 | 902,995 | +0.10(+1.61%) |
Jul 17, 2023 | 6.100 | 6.230 | 6.050 | 6.230 | 584,089 | +0.06(+0.97%) |
Jul 14, 2023 | 6.170 | 6.240 | 6.050 | 6.170 | 1,032,875 | +0.02(+0.33%) |
Jul 13, 2023 | 6.200 | 6.240 | 6.070 | 6.150 | 1,159,164 | +0.04(+0.65%) |
Jul 12, 2023 | 6.060 | 6.165 | 6.022 | 6.110 | 1,457,611 | +0.20(+3.38%) |
Jul 11, 2023 | 6.000 | 6.040 | 5.880 | 5.910 | 499,027 | -0.03(-0.51%) |
Jul 10, 2023 | 5.810 | 5.950 | 5.760 | 5.940 | 582,266 | +0.12(+2.06%) |
Jul 07, 2023 | 5.700 | 5.900 | 5.700 | 5.820 | 722,333 | +0.16(+2.83%) |
Jul 06, 2023 | 5.820 | 5.830 | 5.635 | 5.660 | 931,347 | -0.18(-3.08%) |
Jul 05, 2023 | 6.050 | 6.050 | 5.830 | 5.840 | 1,206,912 | -0.20(-3.31%) |
Jul 03, 2023 | 5.900 | 6.050 | 5.900 | 6.040 | 493,175 | +0.18(+3.07%) |
Jun 30, 2023 | 5.750 | 5.880 | 5.740 | 5.860 | 967,084 | +0.11(+1.91%) |
Jun 29, 2023 | 5.660 | 5.750 | 5.560 | 5.750 | 1,053,394 | +0.06(+1.05%) |
Jun 28, 2023 | 5.770 | 5.810 | 5.655 | 5.690 | 836,359 | -0.08(-1.39%) |
Jun 27, 2023 | 5.920 | 5.940 | 5.680 | 5.770 | 864,996 | -0.09(-1.54%) |
Jun 26, 2023 | 5.790 | 5.930 | 5.780 | 5.860 | 508,602 | +0.10(+1.74%) |
Jun 23, 2023 | 5.740 | 5.850 | 5.710 | 5.760 | 698,751 | +0.07(+1.23%) |
Jun 22, 2023 | 5.740 | 5.790 | 5.680 | 5.690 | 837,987 | -0.11(-1.90%) |
Jun 21, 2023 | 5.850 | 5.860 | 5.740 | 5.800 | 798,470 | -0.08(-1.36%) |
Jun 20, 2023 | 6.010 | 6.020 | 5.850 | 5.880 | 1,313,947 | -0.15(-2.49%) |
Jun 16, 2023 | 6.140 | 6.220 | 6.005 | 6.030 | 3,591,462 | -0.05(-0.82%) |