Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.050 | 6.090 | 5.810 | 5.840 | 9,421,445 | -0.20(-3.31%) |
May 17, 2024 | 6.140 | 6.190 | 6.030 | 6.040 | 12,916,787 | -0.07(-1.15%) |
May 16, 2024 | 6.090 | 6.170 | 6.010 | 6.110 | 6,258,106 | +0.02(+0.33%) |
May 15, 2024 | 6.380 | 6.450 | 6.060 | 6.090 | 10,868,860 | -0.27(-4.25%) |
May 14, 2024 | 6.140 | 6.600 | 6.120 | 6.360 | 14,859,601 | +0.33(+5.47%) |
May 13, 2024 | 5.760 | 6.190 | 5.760 | 6.030 | 15,290,758 | +0.26(+4.51%) |
May 10, 2024 | 5.790 | 5.810 | 5.650 | 5.770 | 9,523,522 | +0.02(+0.35%) |
May 09, 2024 | 5.650 | 5.760 | 5.580 | 5.750 | 9,377,641 | +0.06(+1.05%) |
May 08, 2024 | 5.600 | 5.740 | 5.580 | 5.690 | 8,662,287 | +0.03(+0.53%) |
May 07, 2024 | 5.900 | 5.900 | 5.655 | 5.660 | 10,094,083 | -0.27(-4.55%) |
May 06, 2024 | 5.800 | 5.930 | 5.740 | 5.930 | 12,294,259 | +0.13(+2.24%) |
May 03, 2024 | 5.860 | 5.930 | 5.755 | 5.800 | 8,553,415 | +0.03(+0.52%) |
May 02, 2024 | 5.690 | 5.870 | 5.590 | 5.770 | 12,544,807 | +0.18(+3.31%) |
May 01, 2024 | 5.630 | 5.780 | 5.520 | 5.585 | 12,694,673 | -0.09(-1.67%) |
Apr 30, 2024 | 5.830 | 5.920 | 5.670 | 5.680 | 9,653,378 | -0.22(-3.73%) |
Apr 29, 2024 | 5.770 | 5.910 | 5.730 | 5.900 | 10,771,417 | +0.12(+2.08%) |
Apr 26, 2024 | 5.670 | 5.795 | 5.640 | 5.780 | 13,399,489 | +0.06(+1.05%) |
Apr 25, 2024 | 5.750 | 5.810 | 5.565 | 5.720 | 19,671,786 | -0.19(-3.21%) |
Apr 24, 2024 | 6.145 | 6.150 | 5.840 | 5.910 | 21,663,388 | -0.19(-3.11%) |
Apr 23, 2024 | 6.110 | 6.740 | 6.000 | 6.100 | 36,971,504 | -1.41(-18.77%) |
Apr 22, 2024 | 7.180 | 7.580 | 7.110 | 7.510 | 19,149,784 | +0.40(+5.63%) |
Apr 19, 2024 | 6.990 | 7.245 | 6.990 | 7.110 | 8,890,105 | +0.00(+0.00%) |
Apr 18, 2024 | 7.030 | 7.390 | 6.960 | 7.110 | 20,563,964 | +0.28(+4.10%) |
Apr 17, 2024 | 6.680 | 6.980 | 6.550 | 6.830 | 17,165,080 | +0.30(+4.59%) |
Apr 16, 2024 | 6.680 | 6.740 | 6.460 | 6.530 | 11,395,828 | -0.26(-3.83%) |
Apr 15, 2024 | 6.730 | 6.840 | 6.580 | 6.790 | 14,946,364 | +0.04(+0.59%) |
Apr 12, 2024 | 6.730 | 6.790 | 6.515 | 6.750 | 17,464,144 | -0.12(-1.75%) |
Apr 11, 2024 | 6.850 | 6.910 | 6.750 | 6.870 | 8,394,799 | +0.04(+0.59%) |
Apr 10, 2024 | 7.030 | 7.250 | 6.800 | 6.830 | 10,085,878 | -0.26(-3.67%) |
Apr 09, 2024 | 7.110 | 7.180 | 6.960 | 7.090 | 9,982,479 | +0.06(+0.85%) |
Apr 08, 2024 | 6.840 | 7.080 | 6.830 | 7.030 | 8,089,068 | +0.23(+3.38%) |
Apr 05, 2024 | 6.790 | 6.890 | 6.690 | 6.800 | 8,333,481 | +0.01(+0.15%) |
Apr 04, 2024 | 6.930 | 7.220 | 6.705 | 6.790 | 12,980,012 | -0.06(-0.88%) |
Apr 03, 2024 | 6.850 | 6.880 | 6.670 | 6.850 | 9,520,945 | -0.04(-0.58%) |
Apr 02, 2024 | 6.950 | 6.990 | 6.840 | 6.890 | 8,794,754 | -0.20(-2.82%) |
Apr 01, 2024 | 7.490 | 7.490 | 7.080 | 7.090 | 9,394,377 | -0.33(-4.45%) |
Mar 28, 2024 | 7.410 | 7.520 | 7.390 | 7.420 | 8,143,240 | +0.01(+0.13%) |
Mar 27, 2024 | 7.400 | 7.445 | 7.240 | 7.410 | 8,173,752 | +0.08(+1.09%) |
Mar 26, 2024 | 7.430 | 7.550 | 7.285 | 7.330 | 14,188,077 | -0.06(-0.81%) |
Mar 25, 2024 | 7.070 | 7.460 | 7.000 | 7.390 | 11,083,587 | +0.31(+4.38%) |
Mar 22, 2024 | 7.250 | 7.270 | 7.010 | 7.080 | 6,182,757 | -0.20(-2.75%) |
Mar 21, 2024 | 7.200 | 7.290 | 7.110 | 7.280 | 7,811,746 | +0.11(+1.53%) |
Mar 20, 2024 | 6.600 | 7.180 | 6.480 | 7.170 | 15,069,084 | +0.46(+6.86%) |
Mar 19, 2024 | 6.840 | 6.970 | 6.675 | 6.710 | 10,610,394 | -0.23(-3.31%) |
Mar 18, 2024 | 7.040 | 7.050 | 6.850 | 6.940 | 17,107,560 | -0.10(-1.42%) |
Mar 15, 2024 | 7.150 | 7.260 | 7.000 | 7.040 | 10,700,019 | -0.15(-2.09%) |
Mar 14, 2024 | 7.000 | 7.230 | 6.914 | 7.190 | 14,374,032 | +0.19(+2.71%) |
Mar 13, 2024 | 6.860 | 7.080 | 6.830 | 7.000 | 10,668,660 | +0.05(+0.72%) |
Mar 12, 2024 | 6.820 | 7.000 | 6.600 | 6.950 | 14,187,963 | -0.09(-1.28%) |
Mar 11, 2024 | 7.160 | 7.225 | 7.020 | 7.040 | 7,883,891 | -0.15(-2.09%) |
Mar 08, 2024 | 7.500 | 7.540 | 7.150 | 7.190 | 18,219,464 | -0.23(-3.10%) |
Mar 07, 2024 | 7.270 | 7.550 | 7.120 | 7.420 | 15,483,244 | +0.18(+2.49%) |
Mar 06, 2024 | 6.850 | 7.270 | 6.820 | 7.240 | 18,497,984 | +0.42(+6.16%) |
Mar 05, 2024 | 6.620 | 7.030 | 6.580 | 6.820 | 15,828,650 | +0.07(+1.04%) |
Mar 04, 2024 | 6.760 | 6.800 | 6.450 | 6.750 | 18,855,006 | +0.28(+4.33%) |
Mar 01, 2024 | 6.480 | 6.510 | 6.281 | 6.470 | 7,531,625 | -0.01(-0.15%) |
Feb 29, 2024 | 6.450 | 6.590 | 6.425 | 6.480 | 9,370,671 | +0.06(+0.93%) |
Feb 28, 2024 | 6.420 | 6.580 | 6.380 | 6.420 | 7,439,296 | -0.11(-1.68%) |
Feb 27, 2024 | 6.500 | 6.600 | 6.415 | 6.530 | 8,610,919 | +0.14(+2.19%) |
Feb 26, 2024 | 6.400 | 6.570 | 6.360 | 6.390 | 9,508,101 | -0.02(-0.31%) |
Feb 23, 2024 | 6.480 | 6.510 | 6.290 | 6.410 | 9,184,829 | -0.13(-1.99%) |
Feb 22, 2024 | 6.720 | 6.780 | 6.510 | 6.540 | 11,455,914 | -0.17(-2.53%) |
Feb 21, 2024 | 6.920 | 6.940 | 6.685 | 6.710 | 13,079,118 | -0.30(-4.28%) |
Feb 20, 2024 | 7.220 | 7.250 | 6.955 | 7.010 | 14,204,997 | +0.05(+0.72%) |
Feb 16, 2024 | 7.090 | 7.130 | 6.950 | 6.960 | 12,691,007 | -0.20(-2.79%) |
Feb 15, 2024 | 7.400 | 7.469 | 7.135 | 7.160 | 15,556,439 | -0.04(-0.56%) |
Feb 14, 2024 | 7.450 | 7.540 | 6.990 | 7.200 | 29,083,548 | -0.18(-2.44%) |
Feb 13, 2024 | 6.800 | 7.400 | 6.650 | 7.380 | 63,527,276 | +1.31(+21.58%) |
Feb 12, 2024 | 5.850 | 6.140 | 5.825 | 6.070 | 17,480,388 | +0.13(+2.19%) |
Feb 09, 2024 | 5.810 | 5.960 | 5.730 | 5.940 | 14,380,981 | +0.14(+2.41%) |
Feb 08, 2024 | 5.670 | 5.810 | 5.470 | 5.800 | 18,149,512 | +0.13(+2.29%) |
Feb 07, 2024 | 6.000 | 6.020 | 5.630 | 5.670 | 16,122,696 | -0.32(-5.34%) |
Feb 06, 2024 | 5.520 | 6.000 | 5.460 | 5.990 | 23,112,796 | +0.41(+7.35%) |
Feb 05, 2024 | 5.630 | 5.700 | 5.500 | 5.580 | 14,505,715 | -0.16(-2.79%) |
Feb 02, 2024 | 5.510 | 5.745 | 5.490 | 5.740 | 19,090,384 | +0.16(+2.87%) |
Feb 01, 2024 | 5.380 | 5.610 | 5.220 | 5.580 | 18,708,772 | +0.27(+5.08%) |
Jan 31, 2024 | 5.240 | 5.510 | 5.100 | 5.310 | 19,425,392 | +0.07(+1.34%) |
Jan 30, 2024 | 5.130 | 5.430 | 5.065 | 5.240 | 29,824,716 | -0.26(-4.73%) |
Jan 29, 2024 | 5.500 | 5.540 | 5.340 | 5.500 | 25,578,308 | -0.03(-0.54%) |
Jan 26, 2024 | 5.450 | 5.540 | 5.340 | 5.530 | 19,874,160 | +0.19(+3.56%) |
Jan 25, 2024 | 5.160 | 5.365 | 5.080 | 5.340 | 19,879,098 | +0.27(+5.33%) |
Jan 24, 2024 | 5.200 | 5.210 | 5.040 | 5.070 | 13,204,543 | -0.07(-1.36%) |
Jan 23, 2024 | 5.140 | 5.290 | 5.090 | 5.140 | 19,194,950 | +0.14(+2.80%) |
Jan 22, 2024 | 5.010 | 5.145 | 4.850 | 5.000 | 20,817,220 | +0.01(+0.30%) |
Jan 19, 2024 | 5.070 | 5.080 | 4.720 | 4.985 | 23,774,388 | -0.06(-1.29%) |
Jan 18, 2024 | 4.760 | 5.050 | 4.670 | 5.050 | 23,368,324 | +0.37(+7.79%) |
Jan 17, 2024 | 5.000 | 5.045 | 4.610 | 4.685 | 36,720,200 | -0.45(-8.67%) |
Jan 16, 2024 | 4.900 | 5.450 | 4.530 | 5.130 | 68,319,304 | +0.24(+4.91%) |
Jan 12, 2024 | 5.100 | 5.130 | 4.870 | 4.890 | 16,490,579 | -0.29(-5.60%) |
Jan 11, 2024 | 5.050 | 5.280 | 4.960 | 5.180 | 15,502,421 | +0.07(+1.47%) |
Jan 10, 2024 | 5.180 | 5.220 | 5.060 | 5.105 | 13,423,317 | -0.06(-1.26%) |
Jan 09, 2024 | 5.420 | 5.540 | 5.070 | 5.170 | 31,581,452 | -0.59(-10.24%) |
Jan 08, 2024 | 5.600 | 5.830 | 5.560 | 5.760 | 15,760,087 | +0.18(+3.23%) |
Jan 05, 2024 | 5.250 | 5.670 | 5.225 | 5.580 | 16,400,424 | +0.26(+4.89%) |
Jan 04, 2024 | 5.000 | 5.330 | 4.945 | 5.320 | 16,861,188 | +0.39(+7.91%) |
Jan 03, 2024 | 5.130 | 5.150 | 4.860 | 4.930 | 22,912,064 | -0.34(-6.45%) |
Jan 02, 2024 | 5.490 | 5.510 | 5.240 | 5.270 | 14,075,904 | -0.28(-5.05%) |
Dec 29, 2023 | 5.750 | 5.755 | 5.530 | 5.550 | 15,397,571 | -0.23(-3.98%) |
Dec 28, 2023 | 5.700 | 5.790 | 5.675 | 5.780 | 8,517,427 | +0.07(+1.23%) |
Dec 27, 2023 | 5.740 | 5.780 | 5.620 | 5.710 | 9,130,497 | -0.02(-0.35%) |
Dec 26, 2023 | 5.750 | 5.835 | 5.720 | 5.730 | 8,418,334 | -0.03(-0.52%) |
Dec 22, 2023 | 5.720 | 5.800 | 5.675 | 5.760 | 7,986,648 | +0.03(+0.52%) |
Dec 21, 2023 | 5.730 | 5.840 | 5.660 | 5.730 | 11,607,222 | +0.11(+1.96%) |
Dec 20, 2023 | 5.680 | 5.850 | 5.580 | 5.620 | 12,958,604 | -0.09(-1.58%) |
Dec 19, 2023 | 5.700 | 5.760 | 5.620 | 5.710 | 10,382,581 | +0.09(+1.60%) |
Dec 18, 2023 | 5.620 | 5.710 | 5.470 | 5.620 | 11,683,390 | -0.02(-0.35%) |
Dec 15, 2023 | 5.750 | 5.800 | 5.580 | 5.640 | 22,114,776 | -0.09(-1.57%) |
Dec 14, 2023 | 5.770 | 5.940 | 5.651 | 5.730 | 22,154,244 | +0.12(+2.14%) |
Dec 13, 2023 | 5.450 | 5.635 | 5.155 | 5.610 | 19,913,098 | +0.07(+1.26%) |
Dec 12, 2023 | 5.390 | 5.650 | 5.355 | 5.540 | 16,867,296 | +0.16(+2.97%) |
Dec 11, 2023 | 5.410 | 5.455 | 5.220 | 5.380 | 14,925,379 | -0.03(-0.55%) |
Dec 08, 2023 | 5.470 | 5.610 | 5.320 | 5.410 | 16,716,773 | -0.04(-0.73%) |
Dec 07, 2023 | 5.300 | 5.500 | 5.150 | 5.450 | 39,826,748 | +0.72(+15.22%) |
Dec 06, 2023 | 4.720 | 4.925 | 4.690 | 4.730 | 14,214,803 | +0.08(+1.72%) |
Dec 05, 2023 | 4.830 | 4.870 | 4.540 | 4.650 | 17,411,928 | -0.19(-3.93%) |
Dec 04, 2023 | 4.640 | 4.965 | 4.565 | 4.840 | 19,440,840 | +0.21(+4.54%) |
Dec 01, 2023 | 4.400 | 4.650 | 4.380 | 4.630 | 13,943,637 | +0.21(+4.75%) |
Nov 30, 2023 | 4.460 | 4.526 | 4.330 | 4.420 | 16,606,380 | -0.03(-0.67%) |
Nov 29, 2023 | 4.390 | 4.600 | 4.380 | 4.450 | 15,671,763 | +0.08(+1.83%) |
Nov 28, 2023 | 4.130 | 4.370 | 4.100 | 4.370 | 14,392,837 | +0.21(+5.05%) |
Nov 27, 2023 | 4.220 | 4.240 | 4.110 | 4.160 | 12,848,315 | -0.08(-1.89%) |
Nov 24, 2023 | 4.270 | 4.310 | 4.200 | 4.240 | 5,295,237 | +0.03(+0.71%) |
Nov 22, 2023 | 4.300 | 4.365 | 4.170 | 4.210 | 13,173,009 | +0.00(+0.00%) |
Nov 21, 2023 | 4.340 | 4.370 | 4.160 | 4.210 | 12,517,106 | -0.19(-4.32%) |
Nov 20, 2023 | 4.150 | 4.440 | 4.110 | 4.400 | 13,887,960 | +0.21(+5.01%) |
Nov 17, 2023 | 4.400 | 4.410 | 4.085 | 4.190 | 23,503,640 | -0.15(-3.46%) |
Nov 16, 2023 | 4.540 | 4.550 | 4.310 | 4.340 | 11,207,509 | -0.21(-4.62%) |
Nov 15, 2023 | 4.400 | 4.670 | 4.390 | 4.550 | 15,805,270 | +0.17(+3.88%) |
Nov 14, 2023 | 4.100 | 4.390 | 4.090 | 4.380 | 18,832,054 | +0.41(+10.33%) |
Nov 13, 2023 | 3.830 | 4.070 | 3.770 | 3.970 | 14,420,027 | +0.10(+2.58%) |
Nov 10, 2023 | 3.910 | 3.950 | 3.760 | 3.870 | 16,800,980 | -0.11(-2.76%) |
Nov 09, 2023 | 4.260 | 4.300 | 3.960 | 3.980 | 14,118,391 | -0.23(-5.46%) |
Nov 08, 2023 | 4.260 | 4.390 | 4.195 | 4.210 | 10,583,812 | -0.07(-1.64%) |
Nov 07, 2023 | 4.320 | 4.380 | 4.180 | 4.280 | 13,038,374 | -0.02(-0.47%) |
Nov 06, 2023 | 4.450 | 4.465 | 4.230 | 4.300 | 12,568,121 | -0.09(-2.05%) |
Nov 03, 2023 | 4.000 | 4.440 | 3.960 | 4.390 | 23,314,578 | +0.47(+11.99%) |
Nov 02, 2023 | 3.820 | 3.950 | 3.780 | 3.920 | 20,054,820 | +0.23(+6.23%) |
Nov 01, 2023 | 3.700 | 3.940 | 3.650 | 3.690 | 18,203,392 | -0.07(-1.86%) |
Oct 31, 2023 | 3.840 | 3.860 | 3.420 | 3.760 | 48,351,088 | -0.44(-10.48%) |
Oct 30, 2023 | 4.200 | 4.240 | 4.090 | 4.200 | 17,066,796 | +0.07(+1.69%) |
Oct 27, 2023 | 4.280 | 4.313 | 4.090 | 4.130 | 11,085,840 | -0.14(-3.28%) |
Oct 26, 2023 | 4.210 | 4.310 | 4.160 | 4.270 | 10,829,240 | +0.07(+1.67%) |
Oct 25, 2023 | 4.260 | 4.290 | 4.190 | 4.200 | 10,976,218 | -0.11(-2.55%) |
Oct 24, 2023 | 4.500 | 4.540 | 4.220 | 4.310 | 18,650,952 | -0.15(-3.36%) |
Oct 23, 2023 | 4.430 | 4.570 | 4.360 | 4.460 | 15,270,049 | -0.02(-0.45%) |
Oct 20, 2023 | 4.400 | 4.520 | 4.330 | 4.480 | 14,224,946 | +0.08(+1.70%) |
Oct 19, 2023 | 4.410 | 4.620 | 4.340 | 4.405 | 16,380,166 | +0.00(+0.11%) |
Oct 18, 2023 | 4.440 | 4.440 | 4.255 | 4.400 | 15,903,363 | -0.10(-2.22%) |
Oct 17, 2023 | 4.570 | 4.645 | 4.420 | 4.500 | 13,140,172 | -0.10(-2.17%) |
Oct 16, 2023 | 4.500 | 4.670 | 4.480 | 4.600 | 10,151,543 | +0.12(+2.68%) |
Oct 13, 2023 | 4.520 | 4.540 | 4.370 | 4.480 | 12,641,372 | -0.05(-1.10%) |
Oct 12, 2023 | 4.730 | 4.730 | 4.480 | 4.530 | 11,866,684 | -0.17(-3.62%) |
Oct 11, 2023 | 4.650 | 4.730 | 4.600 | 4.700 | 9,790,166 | +0.09(+2.06%) |
Oct 10, 2023 | 4.570 | 4.730 | 4.560 | 4.605 | 12,830,814 | +0.08(+1.66%) |
Oct 09, 2023 | 4.580 | 4.580 | 4.330 | 4.530 | 14,555,887 | -0.17(-3.62%) |
Oct 06, 2023 | 4.610 | 4.790 | 4.600 | 4.700 | 9,523,520 | +0.01(+0.21%) |
Oct 05, 2023 | 4.720 | 4.790 | 4.610 | 4.690 | 12,883,873 | -0.04(-0.85%) |
Oct 04, 2023 | 4.560 | 4.760 | 4.455 | 4.730 | 16,208,016 | +0.22(+4.88%) |
Oct 03, 2023 | 4.640 | 4.670 | 4.450 | 4.510 | 17,814,176 | -0.13(-2.80%) |
Oct 02, 2023 | 4.580 | 4.690 | 4.520 | 4.640 | 16,302,262 | +0.04(+0.87%) |
Sep 29, 2023 | 4.570 | 4.700 | 4.530 | 4.600 | 16,363,008 | +0.04(+0.88%) |
Sep 28, 2023 | 4.390 | 4.750 | 4.340 | 4.560 | 27,430,100 | +0.12(+2.70%) |
Sep 27, 2023 | 4.400 | 4.510 | 4.390 | 4.440 | 12,055,552 | +0.05(+1.14%) |
Sep 26, 2023 | 4.420 | 4.570 | 4.380 | 4.390 | 15,053,874 | -0.06(-1.35%) |
Sep 25, 2023 | 4.490 | 4.480 | 4.430 | 4.450 | 12,166,424 | -0.07(-1.55%) |
Sep 22, 2023 | 4.550 | 4.560 | 4.430 | 4.520 | 11,053,818 | -0.01(-0.22%) |
Sep 21, 2023 | 4.550 | 4.680 | 4.500 | 4.530 | 12,653,719 | -0.05(-1.09%) |
Sep 20, 2023 | 4.680 | 4.760 | 4.570 | 4.580 | 10,389,295 | -0.07(-1.51%) |
Sep 19, 2023 | 4.690 | 4.750 | 4.570 | 4.650 | 15,602,934 | -0.04(-0.85%) |
Sep 18, 2023 | 4.970 | 4.970 | 4.670 | 4.690 | 21,656,944 | -0.28(-5.63%) |
Sep 15, 2023 | 5.080 | 5.180 | 4.960 | 4.970 | 78,318,576 | -0.16(-3.12%) |
Sep 14, 2023 | 4.970 | 5.150 | 4.950 | 5.130 | 14,131,081 | +0.21(+4.27%) |
Sep 13, 2023 | 5.070 | 5.070 | 4.880 | 4.920 | 22,010,338 | -0.20(-3.91%) |
Sep 12, 2023 | 5.150 | 5.260 | 5.090 | 5.120 | 12,971,103 | -0.04(-0.78%) |
Sep 11, 2023 | 5.220 | 5.270 | 5.070 | 5.160 | 21,490,772 | -0.02(-0.39%) |
Sep 08, 2023 | 5.370 | 5.380 | 5.170 | 5.180 | 18,548,274 | -0.21(-3.90%) |
Sep 07, 2023 | 5.530 | 5.640 | 5.330 | 5.390 | 23,876,326 | -0.20(-3.58%) |
Sep 06, 2023 | 5.820 | 5.850 | 5.560 | 5.590 | 32,117,412 | -0.30(-5.09%) |
Sep 05, 2023 | 5.910 | 6.100 | 5.825 | 5.890 | 18,347,296 | -0.04(-0.67%) |
Sep 01, 2023 | 5.940 | 5.980 | 5.900 | 5.930 | 11,344,570 | +0.01(+0.17%) |
Aug 31, 2023 | 5.990 | 6.040 | 5.890 | 5.920 | 16,712,920 | -0.06(-1.00%) |
Aug 30, 2023 | 6.080 | 6.110 | 5.970 | 5.980 | 18,512,908 | -0.11(-1.81%) |
Aug 29, 2023 | 6.090 | 6.160 | 6.050 | 6.090 | 12,038,429 | +0.02(+0.33%) |
Aug 28, 2023 | 6.160 | 6.270 | 6.040 | 6.070 | 15,943,792 | +0.01(+0.17%) |
Aug 25, 2023 | 6.120 | 6.165 | 5.980 | 6.060 | 14,971,893 | -0.08(-1.30%) |
Aug 24, 2023 | 6.270 | 6.300 | 6.120 | 6.140 | 10,862,896 | -0.15(-2.38%) |
Aug 23, 2023 | 6.190 | 6.300 | 6.140 | 6.290 | 14,119,752 | +0.09(+1.45%) |
Aug 22, 2023 | 6.310 | 6.400 | 6.165 | 6.200 | 14,136,238 | -0.11(-1.74%) |
Aug 21, 2023 | 6.360 | 6.410 | 6.290 | 6.310 | 11,452,583 | -0.04(-0.63%) |
Aug 18, 2023 | 6.350 | 6.440 | 6.300 | 6.350 | 15,645,637 | -0.11(-1.70%) |
Aug 17, 2023 | 6.410 | 6.520 | 6.360 | 6.460 | 13,423,925 | +0.05(+0.78%) |
Aug 16, 2023 | 6.460 | 6.570 | 6.400 | 6.410 | 12,738,142 | -0.05(-0.77%) |
Aug 15, 2023 | 6.540 | 6.540 | 6.430 | 6.460 | 15,164,810 | -0.16(-2.42%) |
Aug 14, 2023 | 6.460 | 6.670 | 6.430 | 6.620 | 13,037,935 | +0.12(+1.85%) |
Aug 11, 2023 | 6.490 | 6.510 | 6.415 | 6.500 | 11,416,749 | -0.03(-0.46%) |
Aug 10, 2023 | 6.520 | 6.570 | 6.420 | 6.530 | 10,305,025 | +0.05(+0.77%) |
Aug 09, 2023 | 6.560 | 6.640 | 6.400 | 6.480 | 15,034,516 | -0.08(-1.22%) |
Aug 08, 2023 | 6.360 | 6.570 | 6.320 | 6.560 | 22,163,602 | +0.09(+1.39%) |
Aug 07, 2023 | 6.650 | 6.690 | 6.340 | 6.470 | 23,508,870 | -0.21(-3.14%) |
Aug 04, 2023 | 6.700 | 6.770 | 6.600 | 6.680 | 20,403,822 | +0.03(+0.45%) |
Aug 03, 2023 | 6.800 | 6.820 | 6.580 | 6.650 | 26,601,620 | -0.25(-3.62%) |
Aug 02, 2023 | 7.080 | 7.080 | 6.860 | 6.900 | 19,475,100 | -0.22(-3.16%) |
Aug 01, 2023 | 7.230 | 7.320 | 6.980 | 7.125 | 29,705,176 | -0.64(-8.30%) |
Jul 31, 2023 | 7.890 | 7.970 | 7.720 | 7.770 | 13,651,180 | -0.08(-1.02%) |
Jul 28, 2023 | 7.780 | 7.877 | 7.720 | 7.850 | 10,868,068 | +0.15(+1.95%) |
Jul 27, 2023 | 7.640 | 7.770 | 7.530 | 7.700 | 14,048,155 | -0.10(-1.28%) |
Jul 26, 2023 | 7.920 | 7.970 | 7.720 | 7.800 | 18,646,208 | -0.08(-1.02%) |
Jul 25, 2023 | 8.090 | 8.120 | 7.850 | 7.880 | 20,198,616 | -0.47(-5.63%) |
Jul 24, 2023 | 8.200 | 8.400 | 8.200 | 8.350 | 14,867,842 | +0.07(+0.85%) |
Jul 21, 2023 | 8.360 | 8.395 | 8.170 | 8.280 | 10,903,916 | -0.03(-0.36%) |
Jul 20, 2023 | 8.530 | 8.550 | 8.180 | 8.310 | 14,940,427 | -0.34(-3.93%) |
Jul 19, 2023 | 8.360 | 8.960 | 8.240 | 8.650 | 26,166,708 | +0.31(+3.72%) |
Jul 18, 2023 | 7.950 | 8.350 | 7.950 | 8.340 | 21,574,800 | +0.38(+4.77%) |
Jul 17, 2023 | 8.020 | 8.050 | 7.900 | 7.960 | 15,563,388 | -0.09(-1.12%) |
Jul 14, 2023 | 8.370 | 8.490 | 8.020 | 8.050 | 18,102,512 | -0.32(-3.82%) |
Jul 13, 2023 | 9.050 | 9.070 | 8.360 | 8.370 | 31,586,376 | -0.47(-5.32%) |
Jul 12, 2023 | 9.170 | 9.170 | 8.820 | 8.840 | 16,314,918 | -0.20(-2.21%) |
Jul 11, 2023 | 9.150 | 9.240 | 8.930 | 9.040 | 12,324,349 | -0.24(-2.59%) |
Jul 10, 2023 | 8.940 | 9.300 | 8.920 | 9.280 | 9,180,893 | +0.35(+3.92%) |
Jul 07, 2023 | 8.680 | 9.050 | 8.680 | 8.930 | 9,236,111 | +0.27(+3.12%) |
Jul 06, 2023 | 9.130 | 9.160 | 8.630 | 8.660 | 16,607,491 | -0.67(-7.18%) |
Jul 05, 2023 | 8.950 | 9.450 | 8.870 | 9.330 | 12,003,240 | +0.33(+3.67%) |
Jul 03, 2023 | 8.880 | 9.080 | 8.850 | 9.000 | 4,375,292 | +0.14(+1.58%) |
Jun 30, 2023 | 8.850 | 8.950 | 8.800 | 8.860 | 9,310,457 | +0.10(+1.14%) |
Jun 29, 2023 | 8.780 | 8.900 | 8.690 | 8.760 | 10,709,172 | +0.03(+0.34%) |
Jun 28, 2023 | 8.770 | 8.870 | 8.640 | 8.730 | 13,126,856 | -0.03(-0.34%) |
Jun 27, 2023 | 8.090 | 8.850 | 8.055 | 8.760 | 21,368,008 | +0.71(+8.82%) |
Jun 26, 2023 | 7.900 | 8.170 | 7.870 | 8.050 | 14,411,681 | +0.11(+1.39%) |
Jun 23, 2023 | 7.950 | 8.037 | 7.860 | 7.940 | 51,229,224 | -0.16(-1.98%) |
Jun 22, 2023 | 8.100 | 8.180 | 7.980 | 8.100 | 9,605,799 | -0.04(-0.49%) |
Jun 21, 2023 | 8.050 | 8.205 | 7.960 | 8.140 | 9,279,256 | +0.03(+0.37%) |
Jun 20, 2023 | 8.010 | 8.110 | 7.900 | 8.110 | 7,836,021 | +0.05(+0.62%) |
Jun 16, 2023 | 8.080 | 8.120 | 7.960 | 8.060 | 11,272,517 | +0.05(+0.69%) |