Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.930 | 8.435 | 7.820 | 8.350 | 2,452,703 | +0.36(+4.51%) |
May 16, 2024 | 7.760 | 8.010 | 7.535 | 7.990 | 2,431,429 | +0.22(+2.83%) |
May 15, 2024 | 7.930 | 7.960 | 7.570 | 7.770 | 1,965,096 | -0.23(-2.88%) |
May 14, 2024 | 7.740 | 8.040 | 7.570 | 8.000 | 1,912,677 | +0.25(+3.23%) |
May 13, 2024 | 7.430 | 7.800 | 7.400 | 7.750 | 2,837,007 | +0.40(+5.44%) |
May 10, 2024 | 7.380 | 7.540 | 7.270 | 7.350 | 1,726,635 | +0.05(+0.68%) |
May 09, 2024 | 7.230 | 7.380 | 7.150 | 7.300 | 1,447,953 | +0.17(+2.38%) |
May 08, 2024 | 6.920 | 7.135 | 6.820 | 7.130 | 2,242,417 | +0.05(+0.71%) |
May 07, 2024 | 7.140 | 7.170 | 6.910 | 7.080 | 2,903,274 | -0.19(-2.61%) |
May 06, 2024 | 7.120 | 7.400 | 7.070 | 7.270 | 2,885,292 | +0.29(+4.15%) |
May 03, 2024 | 7.160 | 7.195 | 6.920 | 6.980 | 2,349,116 | -0.22(-3.06%) |
May 02, 2024 | 6.770 | 7.240 | 6.650 | 7.200 | 3,736,200 | +0.71(+10.94%) |
May 01, 2024 | 6.550 | 6.731 | 6.490 | 6.490 | 1,223,677 | -0.04(-0.61%) |
Apr 30, 2024 | 6.570 | 6.752 | 6.485 | 6.530 | 1,925,557 | -0.22(-3.26%) |
Apr 29, 2024 | 6.700 | 6.785 | 6.525 | 6.750 | 1,648,754 | +0.05(+0.75%) |
Apr 26, 2024 | 7.040 | 7.200 | 6.595 | 6.700 | 5,324,723 | -0.18(-2.62%) |
Apr 25, 2024 | 6.390 | 6.900 | 6.340 | 6.880 | 3,312,673 | +0.43(+6.67%) |
Apr 24, 2024 | 6.950 | 7.070 | 6.340 | 6.450 | 4,767,654 | -0.53(-7.59%) |
Apr 23, 2024 | 6.550 | 7.040 | 6.510 | 6.980 | 3,852,471 | +0.49(+7.55%) |
Apr 22, 2024 | 6.440 | 6.580 | 6.210 | 6.490 | 1,607,891 | +0.20(+3.18%) |
Apr 19, 2024 | 6.180 | 6.365 | 6.160 | 6.290 | 1,510,197 | -0.09(-1.41%) |
Apr 18, 2024 | 5.910 | 6.595 | 5.885 | 6.380 | 5,879,315 | +0.51(+8.69%) |
Apr 17, 2024 | 5.960 | 6.095 | 5.850 | 5.870 | 2,176,212 | -0.01(-0.17%) |
Apr 16, 2024 | 6.250 | 6.255 | 5.805 | 5.880 | 4,271,740 | -0.45(-7.11%) |
Apr 15, 2024 | 6.350 | 6.650 | 6.220 | 6.330 | 2,690,931 | +0.03(+0.48%) |
Apr 12, 2024 | 6.370 | 6.490 | 6.270 | 6.300 | 1,418,652 | -0.22(-3.37%) |
Apr 11, 2024 | 6.370 | 6.610 | 6.370 | 6.520 | 1,980,730 | +0.20(+3.16%) |
Apr 10, 2024 | 6.380 | 6.530 | 6.270 | 6.320 | 1,526,469 | -0.11(-1.71%) |
Apr 09, 2024 | 6.480 | 6.540 | 6.365 | 6.430 | 1,199,250 | -0.04(-0.62%) |
Apr 08, 2024 | 6.650 | 6.650 | 6.400 | 6.470 | 956,850 | -0.03(-0.46%) |
Apr 05, 2024 | 6.660 | 6.720 | 6.470 | 6.500 | 1,451,620 | -0.15(-2.26%) |
Apr 04, 2024 | 7.050 | 7.060 | 6.590 | 6.650 | 1,396,316 | -0.44(-6.21%) |
Apr 03, 2024 | 6.980 | 7.249 | 6.900 | 7.090 | 1,310,255 | +0.01(+0.14%) |
Apr 02, 2024 | 6.930 | 7.100 | 6.760 | 7.080 | 1,585,591 | -0.01(-0.14%) |
Apr 01, 2024 | 6.690 | 7.157 | 6.690 | 7.090 | 3,132,515 | +0.54(+8.24%) |
Mar 28, 2024 | 6.820 | 6.970 | 6.540 | 6.550 | 2,803,009 | -0.19(-2.82%) |
Mar 27, 2024 | 6.870 | 6.890 | 6.700 | 6.740 | 2,297,514 | -0.19(-2.74%) |
Mar 26, 2024 | 6.930 | 7.030 | 6.770 | 6.930 | 2,023,723 | +0.11(+1.61%) |
Mar 25, 2024 | 6.980 | 7.150 | 6.770 | 6.820 | 1,954,440 | -0.16(-2.29%) |
Mar 22, 2024 | 7.120 | 7.170 | 6.960 | 6.980 | 2,547,223 | -0.23(-3.19%) |
Mar 21, 2024 | 7.380 | 7.385 | 7.135 | 7.210 | 2,533,732 | -0.25(-3.35%) |
Mar 20, 2024 | 7.400 | 7.680 | 7.220 | 7.460 | 2,778,368 | +0.11(+1.50%) |
Mar 19, 2024 | 7.540 | 7.560 | 7.100 | 7.350 | 3,005,479 | -0.30(-3.92%) |
Mar 18, 2024 | 7.830 | 7.990 | 7.590 | 7.650 | 3,215,445 | -0.07(-0.91%) |
Mar 15, 2024 | 7.720 | 7.900 | 7.570 | 7.720 | 2,067,760 | -0.07(-0.90%) |
Mar 14, 2024 | 7.650 | 8.015 | 7.490 | 7.790 | 3,411,111 | -0.05(-0.64%) |
Mar 13, 2024 | 7.450 | 7.980 | 7.340 | 7.840 | 5,636,778 | +0.38(+5.09%) |
Mar 12, 2024 | 6.930 | 7.530 | 6.930 | 7.460 | 4,681,973 | +0.66(+9.71%) |
Mar 11, 2024 | 7.270 | 7.270 | 6.790 | 6.800 | 4,303,666 | -0.35(-4.90%) |
Mar 08, 2024 | 7.070 | 7.345 | 7.050 | 7.150 | 2,851,287 | +0.10(+1.42%) |
Mar 07, 2024 | 7.220 | 7.255 | 6.960 | 7.050 | 5,455,758 | -0.23(-3.16%) |
Mar 06, 2024 | 7.780 | 7.820 | 7.195 | 7.280 | 5,426,929 | -0.12(-1.62%) |
Mar 05, 2024 | 7.150 | 7.640 | 7.030 | 7.400 | 6,122,671 | -0.04(-0.54%) |
Mar 04, 2024 | 8.160 | 8.200 | 7.295 | 7.440 | 7,244,353 | -0.65(-8.03%) |
Mar 01, 2024 | 7.910 | 8.420 | 7.680 | 8.090 | 6,993,446 | +0.27(+3.45%) |
Feb 29, 2024 | 7.910 | 8.220 | 7.550 | 7.820 | 7,599,752 | +0.18(+2.36%) |
Feb 28, 2024 | 7.510 | 7.747 | 7.250 | 7.640 | 14,882,182 | -0.12(-1.55%) |
Feb 27, 2024 | 5.870 | 8.130 | 5.680 | 7.760 | 32,638,400 | +1.82(+30.64%) |
Feb 26, 2024 | 5.700 | 6.500 | 5.640 | 5.940 | 20,664,916 | +0.44(+8.00%) |
Feb 23, 2024 | 5.430 | 5.530 | 5.295 | 5.500 | 6,159,168 | +0.10(+1.85%) |
Feb 22, 2024 | 5.150 | 5.470 | 5.150 | 5.400 | 7,964,583 | +0.37(+7.36%) |
Feb 21, 2024 | 4.980 | 5.195 | 4.935 | 5.030 | 6,005,926 | +0.14(+2.86%) |
Feb 20, 2024 | 4.960 | 4.990 | 4.675 | 4.890 | 8,148,544 | -0.04(-0.81%) |
Feb 16, 2024 | 5.100 | 5.280 | 4.920 | 4.930 | 5,531,700 | -0.07(-1.40%) |
Feb 15, 2024 | 5.250 | 5.350 | 4.915 | 5.000 | 7,670,184 | -0.28(-5.30%) |
Feb 14, 2024 | 5.080 | 5.300 | 5.040 | 5.280 | 5,409,432 | +0.32(+6.45%) |
Feb 13, 2024 | 4.850 | 5.055 | 4.770 | 4.960 | 5,386,308 | -0.13(-2.55%) |
Feb 12, 2024 | 4.700 | 5.150 | 4.690 | 5.090 | 6,108,509 | +0.42(+8.99%) |
Feb 09, 2024 | 4.540 | 4.675 | 4.355 | 4.670 | 4,874,001 | +0.11(+2.41%) |
Feb 08, 2024 | 4.750 | 4.880 | 4.280 | 4.560 | 17,747,568 | -0.15(-3.18%) |
Feb 07, 2024 | 4.150 | 4.710 | 4.090 | 4.710 | 9,844,209 | +0.50(+11.88%) |
Feb 06, 2024 | 4.200 | 4.720 | 4.123 | 4.210 | 18,489,312 | +0.28(+7.12%) |
Feb 05, 2024 | 4.150 | 4.160 | 3.820 | 3.930 | 6,811,402 | -0.10(-2.48%) |
Feb 02, 2024 | 3.700 | 4.190 | 3.675 | 4.030 | 15,297,875 | +0.38(+10.41%) |
Feb 01, 2024 | 3.360 | 3.700 | 3.360 | 3.650 | 6,841,679 | +0.32(+9.61%) |
Jan 31, 2024 | 3.110 | 3.440 | 3.110 | 3.330 | 6,860,343 | +0.18(+5.71%) |
Jan 30, 2024 | 3.140 | 3.210 | 3.080 | 3.150 | 4,645,819 | -0.05(-1.56%) |
Jan 29, 2024 | 3.460 | 3.470 | 3.100 | 3.200 | 5,656,700 | -0.18(-5.33%) |
Jan 26, 2024 | 3.530 | 3.590 | 3.350 | 3.380 | 3,286,464 | -0.22(-6.11%) |
Jan 25, 2024 | 3.390 | 3.650 | 3.360 | 3.600 | 5,746,835 | +0.24(+7.14%) |
Jan 24, 2024 | 3.550 | 3.620 | 3.300 | 3.360 | 6,525,058 | +0.05(+1.51%) |
Jan 23, 2024 | 3.330 | 3.470 | 3.230 | 3.310 | 4,763,463 | +0.14(+4.42%) |
Jan 22, 2024 | 3.100 | 3.260 | 3.030 | 3.170 | 4,565,108 | -0.11(-3.35%) |
Jan 19, 2024 | 3.310 | 3.340 | 3.180 | 3.280 | 3,569,345 | -0.10(-2.96%) |
Jan 18, 2024 | 3.350 | 3.452 | 3.310 | 3.380 | 1,879,343 | +0.05(+1.50%) |
Jan 17, 2024 | 3.120 | 3.330 | 2.995 | 3.330 | 4,538,404 | -0.02(-0.60%) |
Jan 16, 2024 | 3.420 | 3.450 | 3.305 | 3.350 | 2,766,036 | -0.13(-3.74%) |
Jan 12, 2024 | 3.590 | 3.610 | 3.470 | 3.480 | 2,433,299 | -0.15(-4.13%) |
Jan 11, 2024 | 3.620 | 3.690 | 3.530 | 3.630 | 1,400,315 | +0.09(+2.54%) |
Jan 10, 2024 | 3.650 | 3.730 | 3.500 | 3.540 | 2,179,571 | -0.14(-3.80%) |
Jan 09, 2024 | 3.500 | 3.695 | 3.500 | 3.680 | 3,647,532 | +0.10(+2.79%) |
Jan 08, 2024 | 3.650 | 3.670 | 3.550 | 3.580 | 2,748,690 | -0.18(-4.79%) |
Jan 05, 2024 | 3.780 | 3.910 | 3.711 | 3.760 | 3,169,024 | -0.03(-0.79%) |
Jan 04, 2024 | 3.680 | 4.000 | 3.630 | 3.790 | 7,974,017 | +0.13(+3.55%) |
Jan 03, 2024 | 3.260 | 3.820 | 3.215 | 3.660 | 9,785,968 | +0.39(+11.93%) |
Jan 02, 2024 | 3.500 | 3.540 | 3.250 | 3.270 | 5,647,350 | -0.35(-9.67%) |
Dec 29, 2023 | 3.550 | 3.765 | 3.525 | 3.620 | 4,024,637 | +0.05(+1.40%) |
Dec 28, 2023 | 3.620 | 3.770 | 3.560 | 3.570 | 2,917,325 | +0.02(+0.56%) |
Dec 27, 2023 | 3.580 | 3.680 | 3.490 | 3.550 | 3,811,541 | -0.05(-1.39%) |
Dec 26, 2023 | 3.440 | 3.690 | 3.440 | 3.600 | 4,003,264 | +0.23(+6.82%) |
Dec 22, 2023 | 3.430 | 3.500 | 3.320 | 3.370 | 7,493,168 | -0.29(-7.92%) |
Dec 21, 2023 | 3.560 | 3.672 | 3.460 | 3.660 | 4,399,310 | +0.20(+5.78%) |
Dec 20, 2023 | 3.860 | 3.880 | 3.450 | 3.460 | 10,584,218 | -0.49(-12.41%) |
Dec 19, 2023 | 3.610 | 4.035 | 3.605 | 3.950 | 12,027,160 | +0.22(+5.90%) |
Dec 18, 2023 | 3.690 | 3.900 | 3.605 | 3.730 | 21,189,268 | -0.90(-19.44%) |
Dec 15, 2023 | 5.210 | 5.260 | 4.135 | 4.630 | 34,288,872 | -0.14(-2.94%) |
Dec 14, 2023 | 4.330 | 4.770 | 4.050 | 4.770 | 27,374,632 | +1.08(+29.27%) |
Dec 13, 2023 | 3.700 | 3.890 | 3.380 | 3.690 | 21,067,248 | +0.25(+7.27%) |
Dec 12, 2023 | 3.060 | 3.545 | 3.030 | 3.440 | 17,730,954 | +0.51(+17.41%) |
Dec 11, 2023 | 2.910 | 3.110 | 2.870 | 2.930 | 7,797,975 | +0.17(+6.16%) |
Dec 08, 2023 | 2.700 | 2.890 | 2.700 | 2.760 | 2,860,086 | +0.02(+0.73%) |
Dec 07, 2023 | 2.590 | 2.790 | 2.580 | 2.740 | 3,753,456 | +0.17(+6.61%) |
Dec 06, 2023 | 2.640 | 2.690 | 2.550 | 2.570 | 1,942,902 | +0.01(+0.39%) |
Dec 05, 2023 | 2.630 | 2.690 | 2.550 | 2.560 | 1,376,989 | -0.15(-5.54%) |
Dec 04, 2023 | 2.810 | 2.820 | 2.630 | 2.710 | 2,851,668 | -0.15(-5.24%) |
Dec 01, 2023 | 2.550 | 2.890 | 2.540 | 2.860 | 5,269,017 | +0.27(+10.42%) |
Nov 30, 2023 | 2.380 | 2.730 | 2.300 | 2.590 | 6,471,017 | +0.24(+10.21%) |
Nov 29, 2023 | 2.410 | 2.450 | 2.350 | 2.350 | 1,639,844 | -0.04(-1.67%) |
Nov 28, 2023 | 2.460 | 2.510 | 2.390 | 2.390 | 1,846,447 | -0.05(-2.05%) |
Nov 27, 2023 | 2.600 | 2.615 | 2.420 | 2.440 | 2,375,369 | -0.08(-3.17%) |
Nov 24, 2023 | 2.520 | 2.600 | 2.440 | 2.520 | 2,694,663 | -0.09(-3.45%) |
Nov 22, 2023 | 2.570 | 2.730 | 2.480 | 2.610 | 4,090,587 | -0.11(-4.04%) |
Nov 21, 2023 | 2.730 | 2.800 | 2.630 | 2.720 | 2,961,746 | -0.05(-1.81%) |
Nov 20, 2023 | 2.740 | 2.810 | 2.680 | 2.770 | 2,182,612 | +0.11(+4.14%) |
Nov 17, 2023 | 2.640 | 2.760 | 2.640 | 2.660 | 1,604,204 | +0.05(+1.92%) |
Nov 16, 2023 | 2.640 | 2.680 | 2.585 | 2.610 | 1,637,504 | -0.11(-4.04%) |
Nov 15, 2023 | 2.600 | 2.770 | 2.590 | 2.720 | 2,678,041 | +0.17(+6.67%) |
Nov 14, 2023 | 2.520 | 2.555 | 2.480 | 2.550 | 981,765 | +0.10(+4.08%) |
Nov 13, 2023 | 2.430 | 2.510 | 2.412 | 2.450 | 1,257,887 | +0.03(+1.24%) |
Nov 10, 2023 | 2.400 | 2.455 | 2.330 | 2.420 | 769,386 | +0.04(+1.68%) |
Nov 09, 2023 | 2.400 | 2.450 | 2.370 | 2.380 | 825,414 | -0.05(-2.06%) |
Nov 08, 2023 | 2.460 | 2.492 | 2.420 | 2.430 | 463,340 | -0.04(-1.62%) |
Nov 07, 2023 | 2.430 | 2.490 | 2.375 | 2.470 | 668,099 | +0.02(+0.82%) |
Nov 06, 2023 | 2.550 | 2.579 | 2.430 | 2.450 | 1,050,866 | +0.03(+1.24%) |
Nov 03, 2023 | 2.390 | 2.520 | 2.380 | 2.420 | 1,040,079 | +0.03(+1.26%) |
Nov 02, 2023 | 2.370 | 2.430 | 2.370 | 2.390 | 1,097,067 | +0.08(+3.46%) |
Nov 01, 2023 | 2.250 | 2.325 | 2.240 | 2.310 | 1,213,009 | +0.07(+3.12%) |
Oct 31, 2023 | 2.350 | 2.390 | 2.220 | 2.240 | 2,588,712 | -0.11(-4.68%) |
Oct 30, 2023 | 2.500 | 2.511 | 2.335 | 2.350 | 1,615,752 | -0.07(-2.89%) |
Oct 27, 2023 | 2.600 | 2.640 | 2.410 | 2.420 | 1,899,874 | -0.11(-4.35%) |
Oct 26, 2023 | 2.640 | 2.731 | 2.510 | 2.530 | 1,611,496 | -0.12(-4.53%) |
Oct 25, 2023 | 2.570 | 2.685 | 2.570 | 2.650 | 2,178,096 | -0.02(-0.75%) |
Oct 24, 2023 | 2.480 | 2.750 | 2.480 | 2.670 | 2,624,799 | +0.25(+10.33%) |
Oct 23, 2023 | 2.410 | 2.480 | 2.350 | 2.420 | 1,283,049 | -0.02(-0.82%) |
Oct 20, 2023 | 2.410 | 2.450 | 2.410 | 2.440 | 723,976 | -0.02(-0.81%) |
Oct 19, 2023 | 2.500 | 2.520 | 2.450 | 2.460 | 929,180 | -0.07(-2.77%) |
Oct 18, 2023 | 2.590 | 2.610 | 2.520 | 2.530 | 626,434 | -0.09(-3.44%) |
Oct 17, 2023 | 2.550 | 2.670 | 2.550 | 2.620 | 566,004 | +0.01(+0.38%) |
Oct 16, 2023 | 2.540 | 2.660 | 2.520 | 2.610 | 848,697 | +0.07(+2.76%) |
Oct 13, 2023 | 2.590 | 2.590 | 2.520 | 2.540 | 1,055,386 | -0.04(-1.55%) |
Oct 12, 2023 | 2.750 | 2.770 | 2.560 | 2.580 | 1,453,840 | -0.14(-5.15%) |
Oct 11, 2023 | 2.860 | 2.889 | 2.705 | 2.720 | 1,458,944 | -0.08(-2.86%) |
Oct 10, 2023 | 2.670 | 2.830 | 2.670 | 2.800 | 2,096,663 | +0.19(+7.28%) |
Oct 09, 2023 | 2.630 | 2.640 | 2.565 | 2.610 | 853,913 | -0.10(-3.69%) |
Oct 06, 2023 | 2.640 | 2.715 | 2.635 | 2.710 | 831,527 | +0.10(+3.83%) |
Oct 05, 2023 | 2.580 | 2.630 | 2.560 | 2.610 | 478,994 | +0.04(+1.56%) |
Oct 04, 2023 | 2.580 | 2.620 | 2.535 | 2.570 | 931,341 | +0.00(+0.00%) |
Oct 03, 2023 | 2.570 | 2.630 | 2.550 | 2.570 | 1,043,753 | -0.10(-3.75%) |
Oct 02, 2023 | 2.760 | 2.800 | 2.655 | 2.670 | 603,001 | -0.09(-3.26%) |
Sep 29, 2023 | 2.720 | 2.860 | 2.720 | 2.760 | 1,611,649 | +0.11(+4.15%) |
Sep 28, 2023 | 2.600 | 2.680 | 2.600 | 2.650 | 1,161,296 | -0.01(-0.38%) |
Sep 27, 2023 | 2.700 | 2.770 | 2.620 | 2.660 | 1,409,415 | +0.02(+0.76%) |
Sep 26, 2023 | 2.530 | 2.690 | 2.530 | 2.640 | 1,046,867 | +0.05(+1.93%) |
Sep 25, 2023 | 2.500 | 2.630 | 2.580 | 2.590 | 859,527 | +0.00(+0.00%) |
Sep 22, 2023 | 2.570 | 2.620 | 2.545 | 2.590 | 1,301,876 | +0.16(+6.58%) |
Sep 21, 2023 | 2.430 | 2.480 | 2.384 | 2.430 | 1,793,860 | -0.05(-2.02%) |
Sep 20, 2023 | 2.540 | 2.589 | 2.460 | 2.480 | 1,311,928 | -0.08(-3.13%) |
Sep 19, 2023 | 2.590 | 2.618 | 2.590 | 2.560 | 1,050,971 | -0.02(-0.78%) |
Sep 18, 2023 | 2.520 | 2.625 | 2.520 | 2.580 | 1,272,493 | -0.02(-0.77%) |
Sep 15, 2023 | 2.610 | 2.620 | 2.560 | 2.600 | 1,004,495 | -0.01(-0.38%) |
Sep 14, 2023 | 2.550 | 2.690 | 2.550 | 2.610 | 1,445,776 | +0.10(+3.98%) |
Sep 13, 2023 | 2.540 | 2.550 | 2.475 | 2.510 | 4,365,203 | -0.06(-2.33%) |
Sep 12, 2023 | 2.620 | 2.675 | 2.550 | 2.570 | 4,317,287 | -0.06(-2.28%) |
Sep 11, 2023 | 2.760 | 2.795 | 2.610 | 2.630 | 3,711,951 | -0.07(-2.59%) |
Sep 08, 2023 | 2.690 | 2.728 | 2.600 | 2.700 | 2,378,106 | +0.05(+1.89%) |
Sep 07, 2023 | 2.740 | 2.760 | 2.635 | 2.650 | 4,028,691 | -0.16(-5.69%) |
Sep 06, 2023 | 2.800 | 2.912 | 2.800 | 2.810 | 1,420,421 | +0.01(+0.36%) |
Sep 05, 2023 | 2.870 | 2.890 | 2.800 | 2.800 | 3,412,904 | -0.14(-4.76%) |
Sep 01, 2023 | 2.990 | 3.090 | 2.920 | 2.940 | 4,949,142 | +0.06(+2.08%) |
Aug 31, 2023 | 3.160 | 3.180 | 2.840 | 2.880 | 6,468,589 | -0.36(-11.11%) |
Aug 30, 2023 | 3.410 | 3.500 | 3.150 | 3.240 | 6,894,780 | -0.27(-7.69%) |
Aug 29, 2023 | 3.450 | 3.665 | 3.335 | 3.510 | 3,302,721 | +0.15(+4.46%) |
Aug 28, 2023 | 3.220 | 3.410 | 3.181 | 3.360 | 2,223,330 | +0.24(+7.69%) |
Aug 25, 2023 | 3.090 | 3.140 | 3.000 | 3.120 | 1,779,982 | +0.03(+0.97%) |
Aug 24, 2023 | 3.190 | 3.260 | 3.075 | 3.090 | 2,487,157 | -0.05(-1.59%) |
Aug 23, 2023 | 2.970 | 3.165 | 2.915 | 3.140 | 2,556,197 | +0.17(+5.72%) |
Aug 22, 2023 | 3.000 | 3.010 | 2.870 | 2.970 | 1,746,973 | +0.01(+0.34%) |
Aug 21, 2023 | 2.960 | 3.060 | 2.910 | 2.960 | 1,810,163 | -0.01(-0.34%) |
Aug 18, 2023 | 2.970 | 3.000 | 2.810 | 2.970 | 3,074,740 | -0.13(-4.19%) |
Aug 17, 2023 | 3.120 | 3.135 | 2.990 | 3.100 | 3,088,641 | +0.15(+5.08%) |
Aug 16, 2023 | 3.030 | 3.030 | 2.930 | 2.950 | 1,731,670 | -0.11(-3.59%) |
Aug 15, 2023 | 3.210 | 3.210 | 3.040 | 3.060 | 1,474,448 | -0.16(-4.97%) |
Aug 14, 2023 | 3.290 | 3.340 | 3.195 | 3.220 | 1,994,222 | -0.08(-2.42%) |
Aug 11, 2023 | 3.360 | 3.370 | 3.270 | 3.300 | 1,262,784 | -0.08(-2.37%) |
Aug 10, 2023 | 3.470 | 3.640 | 3.370 | 3.380 | 1,954,110 | -0.03(-0.88%) |
Aug 09, 2023 | 3.560 | 3.560 | 3.360 | 3.410 | 983,407 | -0.07(-2.01%) |
Aug 08, 2023 | 3.400 | 3.490 | 3.320 | 3.480 | 2,916,727 | -0.06(-1.69%) |
Aug 07, 2023 | 3.750 | 3.780 | 3.270 | 3.540 | 3,939,585 | -0.23(-6.10%) |
Aug 04, 2023 | 3.920 | 3.930 | 3.730 | 3.770 | 1,643,012 | -0.12(-3.08%) |
Aug 03, 2023 | 3.790 | 3.960 | 3.790 | 3.890 | 2,805,405 | +0.20(+5.42%) |
Aug 02, 2023 | 3.790 | 3.855 | 3.590 | 3.690 | 2,316,531 | -0.25(-6.35%) |
Aug 01, 2023 | 4.080 | 4.131 | 3.900 | 3.940 | 2,441,693 | -0.25(-5.97%) |
Jul 31, 2023 | 4.310 | 4.310 | 3.995 | 4.190 | 3,487,863 | -0.23(-5.20%) |
Jul 28, 2023 | 4.070 | 4.460 | 4.050 | 4.420 | 4,223,877 | +0.54(+13.92%) |
Jul 27, 2023 | 3.950 | 4.140 | 3.860 | 3.880 | 3,286,617 | -0.01(-0.26%) |
Jul 26, 2023 | 3.520 | 3.980 | 3.460 | 3.890 | 4,654,669 | +0.38(+10.83%) |
Jul 25, 2023 | 3.630 | 3.725 | 3.505 | 3.510 | 1,776,058 | +0.06(+1.74%) |
Jul 24, 2023 | 3.270 | 3.508 | 3.200 | 3.450 | 1,817,112 | +0.18(+5.50%) |
Jul 21, 2023 | 3.260 | 3.360 | 3.260 | 3.270 | 715,148 | +0.05(+1.55%) |
Jul 20, 2023 | 3.250 | 3.355 | 3.130 | 3.220 | 1,062,072 | -0.01(-0.31%) |
Jul 19, 2023 | 3.290 | 3.390 | 3.230 | 3.230 | 1,163,970 | +0.07(+2.22%) |
Jul 18, 2023 | 3.370 | 3.430 | 3.150 | 3.160 | 1,852,347 | -0.31(-8.93%) |
Jul 17, 2023 | 3.490 | 3.505 | 3.350 | 3.470 | 2,137,987 | -0.08(-2.25%) |
Jul 14, 2023 | 3.510 | 3.750 | 3.460 | 3.550 | 2,643,754 | -0.03(-0.84%) |
Jul 13, 2023 | 3.480 | 3.680 | 3.470 | 3.580 | 3,680,151 | +0.19(+5.60%) |
Jul 12, 2023 | 3.340 | 3.445 | 3.180 | 3.390 | 2,774,458 | +0.14(+4.31%) |
Jul 11, 2023 | 3.160 | 3.270 | 3.155 | 3.250 | 1,617,687 | +0.14(+4.50%) |
Jul 10, 2023 | 2.890 | 3.130 | 2.880 | 3.110 | 1,648,581 | +0.18(+6.14%) |
Jul 07, 2023 | 2.790 | 2.980 | 2.770 | 2.930 | 1,254,907 | +0.15(+5.40%) |
Jul 06, 2023 | 2.810 | 2.870 | 2.730 | 2.780 | 1,206,700 | -0.10(-3.47%) |
Jul 05, 2023 | 2.950 | 2.950 | 2.812 | 2.880 | 1,266,197 | -0.07(-2.37%) |
Jul 03, 2023 | 2.960 | 3.075 | 2.950 | 2.950 | 925,327 | +0.06(+2.08%) |
Jun 30, 2023 | 2.960 | 3.010 | 2.880 | 2.890 | 1,087,481 | -0.02(-0.69%) |
Jun 29, 2023 | 2.910 | 2.960 | 2.860 | 2.910 | 884,670 | -0.06(-2.02%) |
Jun 28, 2023 | 2.990 | 2.990 | 2.880 | 2.970 | 882,077 | -0.04(-1.33%) |
Jun 27, 2023 | 3.050 | 3.070 | 2.990 | 3.010 | 1,060,827 | +0.07(+2.38%) |
Jun 26, 2023 | 2.920 | 3.050 | 2.900 | 2.940 | 1,853,070 | +0.03(+1.03%) |
Jun 23, 2023 | 2.930 | 2.970 | 2.840 | 2.910 | 1,817,855 | -0.17(-5.52%) |
Jun 22, 2023 | 3.010 | 3.170 | 3.010 | 3.080 | 1,275,363 | +0.06(+1.99%) |
Jun 21, 2023 | 3.100 | 3.100 | 2.910 | 3.020 | 1,587,844 | -0.06(-1.95%) |
Jun 20, 2023 | 3.410 | 3.500 | 3.050 | 3.080 | 4,006,754 | -0.54(-14.92%) |
Jun 16, 2023 | 3.850 | 3.870 | 3.510 | 3.620 | 2,802,269 | -0.06(-1.63%) |
Jun 15, 2023 | 3.710 | 3.910 | 3.650 | 3.680 | 3,868,011 | +0.03(+0.82%) |
Jun 14, 2023 | 3.520 | 3.690 | 3.500 | 3.650 | 2,507,222 | +0.15(+4.29%) |
Jun 13, 2023 | 3.370 | 3.600 | 3.360 | 3.500 | 3,308,118 | +0.18(+5.42%) |
Jun 12, 2023 | 3.150 | 3.360 | 3.100 | 3.320 | 3,590,957 | +0.19(+6.07%) |
Jun 09, 2023 | 3.020 | 3.335 | 3.020 | 3.130 | 4,594,921 | +0.17(+5.74%) |
Jun 08, 2023 | 3.040 | 3.080 | 2.960 | 2.960 | 1,284,846 | -0.03(-1.00%) |
Jun 07, 2023 | 3.060 | 3.100 | 2.880 | 2.990 | 3,204,206 | -0.13(-4.17%) |
Jun 06, 2023 | 2.650 | 3.175 | 2.650 | 3.120 | 5,594,814 | +0.51(+19.54%) |
Jun 05, 2023 | 2.650 | 2.780 | 2.510 | 2.610 | 2,197,627 | -0.18(-6.45%) |
Jun 02, 2023 | 2.670 | 2.820 | 2.610 | 2.790 | 4,204,745 | +0.24(+9.41%) |