Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.240 | 2.315 | 2.230 | 2.290 | 514,617 | +0.05(+2.23%) |
May 30, 2024 | 2.090 | 2.250 | 2.070 | 2.240 | 756,904 | +0.19(+9.27%) |
May 29, 2024 | 2.130 | 2.150 | 1.990 | 2.050 | 1,112,854 | -0.13(-5.96%) |
May 28, 2024 | 2.250 | 2.270 | 2.140 | 2.180 | 832,509 | -0.05(-2.24%) |
May 24, 2024 | 2.320 | 2.360 | 2.220 | 2.230 | 625,177 | -0.05(-2.19%) |
May 23, 2024 | 2.290 | 2.328 | 2.230 | 2.280 | 586,465 | -0.01(-0.44%) |
May 22, 2024 | 2.320 | 2.410 | 2.280 | 2.290 | 473,790 | -0.04(-1.72%) |
May 21, 2024 | 2.280 | 2.340 | 2.250 | 2.330 | 589,065 | +0.02(+0.87%) |
May 20, 2024 | 2.230 | 2.430 | 2.220 | 2.310 | 695,593 | +0.12(+5.24%) |
May 17, 2024 | 2.300 | 2.390 | 2.160 | 2.195 | 735,984 | -0.10(-4.57%) |
May 16, 2024 | 2.380 | 2.426 | 2.270 | 2.300 | 536,495 | -0.04(-1.50%) |
May 15, 2024 | 2.600 | 2.670 | 2.310 | 2.335 | 1,025,434 | -0.25(-9.50%) |
May 14, 2024 | 2.320 | 2.690 | 2.320 | 2.580 | 1,496,793 | +0.27(+11.69%) |
May 13, 2024 | 2.190 | 2.375 | 2.170 | 2.310 | 765,091 | +0.12(+5.48%) |
May 10, 2024 | 2.270 | 2.280 | 2.160 | 2.190 | 527,448 | -0.08(-3.74%) |
May 09, 2024 | 2.310 | 2.330 | 2.250 | 2.275 | 535,580 | -0.03(-1.30%) |
May 08, 2024 | 2.410 | 2.450 | 2.275 | 2.305 | 1,028,783 | -0.19(-7.43%) |
May 07, 2024 | 2.750 | 2.790 | 2.460 | 2.490 | 726,255 | -0.27(-9.78%) |
May 06, 2024 | 2.860 | 2.890 | 2.712 | 2.760 | 1,129,578 | -0.11(-3.83%) |
May 03, 2024 | 2.640 | 2.885 | 2.640 | 2.870 | 3,604,457 | +0.31(+12.11%) |
May 02, 2024 | 2.080 | 2.770 | 2.050 | 2.560 | 6,017,784 | +0.56(+28.00%) |
May 01, 2024 | 2.050 | 2.090 | 1.970 | 2.000 | 814,658 | -0.02(-0.99%) |
Apr 30, 2024 | 2.030 | 2.090 | 2.010 | 2.020 | 465,789 | -0.07(-3.35%) |
Apr 29, 2024 | 2.020 | 2.150 | 1.995 | 2.090 | 899,200 | +0.08(+3.98%) |
Apr 26, 2024 | 1.930 | 2.040 | 1.930 | 2.010 | 378,775 | +0.07(+3.61%) |
Apr 25, 2024 | 1.990 | 2.010 | 1.932 | 1.940 | 502,359 | -0.11(-5.37%) |
Apr 24, 2024 | 1.970 | 2.065 | 1.915 | 2.050 | 579,991 | +0.07(+3.54%) |
Apr 23, 2024 | 2.020 | 2.060 | 1.980 | 1.980 | 585,730 | -0.05(-2.46%) |
Apr 22, 2024 | 1.910 | 2.040 | 1.870 | 2.030 | 818,050 | +0.13(+6.84%) |
Apr 19, 2024 | 1.860 | 1.950 | 1.850 | 1.900 | 600,763 | +0.03(+1.60%) |
Apr 18, 2024 | 1.880 | 1.940 | 1.828 | 1.870 | 436,284 | -0.01(-0.53%) |
Apr 17, 2024 | 1.910 | 1.930 | 1.840 | 1.880 | 667,753 | -0.02(-1.05%) |
Apr 16, 2024 | 1.890 | 1.940 | 1.845 | 1.900 | 656,360 | -0.01(-0.52%) |
Apr 15, 2024 | 2.049 | 2.049 | 1.900 | 1.910 | 1,024,977 | -0.12(-5.88%) |
Apr 12, 2024 | 2.158 | 2.158 | 1.979 | 2.029 | 703,625 | -0.12(-5.77%) |
Apr 11, 2024 | 1.960 | 2.198 | 1.960 | 2.153 | 1,093,467 | +0.20(+10.18%) |
Apr 10, 2024 | 2.019 | 2.029 | 1.891 | 1.955 | 946,215 | -0.15(-7.31%) |
Apr 09, 2024 | 1.960 | 2.119 | 1.940 | 2.109 | 845,198 | +0.16(+8.16%) |
Apr 08, 2024 | 1.870 | 1.994 | 1.835 | 1.950 | 823,765 | +0.11(+5.95%) |
Apr 05, 2024 | 1.890 | 1.890 | 1.800 | 1.840 | 549,645 | -0.04(-2.12%) |
Apr 04, 2024 | 1.940 | 1.966 | 1.870 | 1.880 | 481,822 | -0.02(-1.05%) |
Apr 03, 2024 | 1.920 | 1.920 | 1.860 | 1.900 | 685,553 | -0.02(-1.04%) |
Apr 02, 2024 | 1.979 | 1.979 | 1.880 | 1.920 | 911,270 | -0.04(-2.03%) |
Apr 01, 2024 | 2.039 | 2.049 | 1.930 | 1.960 | 969,706 | -0.07(-3.43%) |
Mar 28, 2024 | 2.029 | 2.019 | 1.999 | 2.029 | 954,825 | -0.05(-2.39%) |
Mar 27, 2024 | 1.920 | 2.106 | 1.920 | 2.079 | 1,098,309 | +0.16(+8.29%) |
Mar 26, 2024 | 1.989 | 2.010 | 1.910 | 1.920 | 1,182,482 | -0.07(-3.74%) |
Mar 25, 2024 | 2.139 | 2.139 | 1.989 | 1.994 | 649,756 | -0.06(-3.14%) |
Mar 22, 2024 | 2.288 | 2.328 | 2.059 | 2.059 | 808,070 | -0.23(-10.00%) |
Mar 21, 2024 | 2.158 | 2.298 | 2.139 | 2.288 | 1,620,854 | +0.17(+7.98%) |
Mar 20, 2024 | 1.979 | 2.129 | 1.900 | 2.119 | 1,846,310 | +0.16(+8.12%) |
Mar 19, 2024 | 1.930 | 1.974 | 1.920 | 1.960 | 1,629,387 | +0.01(+0.51%) |
Mar 18, 2024 | 1.989 | 1.999 | 1.910 | 1.950 | 1,792,840 | -0.07(-3.45%) |
Mar 15, 2024 | 1.969 | 2.059 | 1.960 | 2.019 | 3,912,673 | +0.07(+3.57%) |
Mar 14, 2024 | 2.109 | 2.109 | 1.905 | 1.950 | 1,464,308 | -0.17(-7.98%) |
Mar 13, 2024 | 2.059 | 2.183 | 2.059 | 2.119 | 1,303,652 | +0.07(+3.40%) |
Mar 12, 2024 | 2.069 | 2.089 | 1.989 | 2.049 | 1,651,196 | -0.03(-1.44%) |
Mar 11, 2024 | 2.248 | 2.267 | 2.074 | 2.079 | 1,527,534 | -0.17(-7.52%) |
Mar 08, 2024 | 2.278 | 2.417 | 2.238 | 2.248 | 1,115,095 | +0.02(+0.89%) |
Mar 07, 2024 | 2.367 | 2.422 | 2.228 | 2.228 | 733,052 | -0.10(-4.27%) |
Mar 06, 2024 | 2.387 | 2.477 | 2.328 | 2.328 | 1,330,839 | -0.06(-2.50%) |
Mar 05, 2024 | 2.328 | 2.447 | 2.288 | 2.387 | 1,103,296 | +0.02(+0.84%) |
Mar 04, 2024 | 2.487 | 2.487 | 2.208 | 2.367 | 1,959,759 | -0.09(-3.64%) |
Mar 01, 2024 | 2.646 | 2.646 | 2.439 | 2.457 | 2,744,452 | -0.20(-7.49%) |
Feb 29, 2024 | 2.745 | 2.855 | 2.619 | 2.656 | 1,053,322 | -0.03(-1.11%) |
Feb 28, 2024 | 2.835 | 2.835 | 2.686 | 2.686 | 1,186,475 | -0.16(-5.59%) |
Feb 27, 2024 | 2.875 | 3.032 | 2.845 | 2.845 | 1,280,271 | +0.01(+0.35%) |
Feb 26, 2024 | 3.004 | 3.024 | 2.765 | 2.835 | 1,381,703 | -0.19(-6.25%) |
Feb 23, 2024 | 3.183 | 3.183 | 3.024 | 3.024 | 727,656 | -0.14(-4.40%) |
Feb 22, 2024 | 3.183 | 3.282 | 3.123 | 3.163 | 1,346,191 | -0.05(-1.55%) |
Feb 21, 2024 | 3.452 | 3.461 | 3.183 | 3.213 | 1,942,182 | -0.19(-5.69%) |
Feb 20, 2024 | 3.710 | 3.710 | 3.362 | 3.407 | 3,165,458 | -0.34(-9.15%) |
Feb 16, 2024 | 3.859 | 3.929 | 3.690 | 3.750 | 2,639,257 | -0.23(-5.75%) |
Feb 15, 2024 | 3.810 | 4.004 | 3.810 | 3.979 | 1,067,749 | +0.18(+4.71%) |
Feb 14, 2024 | 3.859 | 3.959 | 3.780 | 3.800 | 735,821 | -0.05(-1.29%) |
Feb 13, 2024 | 3.859 | 3.859 | 3.680 | 3.849 | 2,411,300 | -0.16(-3.97%) |
Feb 12, 2024 | 3.830 | 4.038 | 3.800 | 4.009 | 1,822,040 | +0.18(+4.68%) |
Feb 09, 2024 | 3.790 | 3.889 | 3.690 | 3.830 | 1,047,174 | +0.05(+1.32%) |
Feb 08, 2024 | 3.581 | 3.805 | 3.581 | 3.780 | 1,077,204 | +0.15(+4.11%) |
Feb 07, 2024 | 3.591 | 3.650 | 3.551 | 3.631 | 1,218,396 | +0.05(+1.39%) |
Feb 06, 2024 | 3.571 | 3.670 | 3.561 | 3.581 | 961,702 | -0.03(-0.83%) |
Feb 05, 2024 | 3.571 | 3.646 | 3.481 | 3.611 | 936,445 | +0.02(+0.55%) |
Feb 02, 2024 | 3.601 | 3.670 | 3.521 | 3.591 | 741,016 | -0.07(-1.90%) |
Feb 01, 2024 | 3.660 | 3.750 | 3.551 | 3.660 | 1,383,373 | +0.01(+0.27%) |
Jan 31, 2024 | 3.790 | 3.810 | 3.611 | 3.650 | 1,142,006 | -0.17(-4.43%) |
Jan 30, 2024 | 3.680 | 3.904 | 3.660 | 3.820 | 1,502,483 | +0.16(+4.35%) |
Jan 29, 2024 | 3.660 | 3.725 | 3.581 | 3.660 | 950,303 | +0.01(+0.27%) |
Jan 26, 2024 | 3.690 | 3.820 | 3.596 | 3.650 | 589,050 | -0.04(-1.08%) |
Jan 25, 2024 | 3.501 | 3.690 | 3.501 | 3.690 | 1,078,619 | +0.19(+5.40%) |
Jan 24, 2024 | 3.581 | 3.641 | 3.461 | 3.501 | 929,028 | -0.08(-2.22%) |
Jan 23, 2024 | 3.621 | 3.728 | 3.566 | 3.581 | 792,319 | -0.01(-0.28%) |
Jan 22, 2024 | 3.551 | 3.621 | 3.461 | 3.591 | 927,875 | +0.07(+1.98%) |
Jan 19, 2024 | 3.611 | 3.611 | 3.442 | 3.521 | 1,521,700 | -0.08(-2.21%) |
Jan 18, 2024 | 3.611 | 3.680 | 3.477 | 3.601 | 1,193,494 | -0.02(-0.55%) |
Jan 17, 2024 | 3.432 | 3.680 | 3.353 | 3.621 | 2,028,283 | +0.12(+3.40%) |
Jan 16, 2024 | 3.621 | 3.670 | 3.482 | 3.502 | 2,099,620 | -0.17(-4.59%) |
Jan 12, 2024 | 3.759 | 3.998 | 3.601 | 3.670 | 3,290,938 | -0.17(-4.39%) |
Jan 11, 2024 | 4.692 | 4.761 | 3.562 | 3.839 | 9,160,806 | -2.31(-37.58%) |
Jan 10, 2024 | 5.962 | 6.190 | 5.912 | 6.150 | 764,446 | +0.17(+2.82%) |
Jan 09, 2024 | 6.249 | 6.249 | 5.962 | 5.981 | 1,523,558 | -0.34(-5.34%) |
Jan 08, 2024 | 6.666 | 6.706 | 6.309 | 6.319 | 942,069 | -0.40(-5.91%) |
Jan 05, 2024 | 6.626 | 6.894 | 6.448 | 6.715 | 1,191,996 | +0.01(+0.15%) |
Jan 04, 2024 | 6.854 | 6.983 | 6.706 | 6.706 | 658,287 | -0.19(-2.73%) |
Jan 03, 2024 | 6.944 | 7.061 | 6.701 | 6.894 | 900,852 | -0.17(-2.39%) |
Jan 02, 2024 | 7.221 | 7.340 | 7.013 | 7.063 | 1,040,598 | -0.20(-2.73%) |
Dec 29, 2023 | 7.410 | 7.410 | 7.206 | 7.261 | 624,548 | -0.17(-2.27%) |
Dec 28, 2023 | 7.142 | 7.464 | 7.048 | 7.430 | 866,305 | +0.25(+3.45%) |
Dec 27, 2023 | 7.122 | 7.321 | 7.016 | 7.182 | 911,172 | +0.05(+0.70%) |
Dec 26, 2023 | 6.904 | 7.132 | 6.666 | 7.132 | 1,070,499 | +0.50(+7.47%) |
Dec 22, 2023 | 6.815 | 6.973 | 6.537 | 6.636 | 715,836 | -0.09(-1.33%) |
Dec 21, 2023 | 6.944 | 6.998 | 6.621 | 6.725 | 520,724 | -0.10(-1.45%) |
Dec 20, 2023 | 6.815 | 7.102 | 6.735 | 6.825 | 1,563,999 | -0.08(-1.15%) |
Dec 19, 2023 | 6.329 | 7.023 | 6.289 | 6.904 | 1,944,020 | +0.65(+10.48%) |
Dec 18, 2023 | 6.636 | 6.646 | 6.249 | 6.249 | 906,658 | -0.39(-5.83%) |
Dec 15, 2023 | 6.785 | 6.825 | 6.527 | 6.636 | 2,632,935 | -0.10(-1.47%) |
Dec 14, 2023 | 6.408 | 6.820 | 6.408 | 6.735 | 1,673,952 | +0.44(+6.93%) |
Dec 13, 2023 | 5.852 | 6.368 | 5.674 | 6.299 | 1,379,046 | +0.44(+7.44%) |
Dec 12, 2023 | 6.120 | 6.120 | 5.853 | 5.862 | 847,926 | -0.25(-4.06%) |
Dec 11, 2023 | 6.200 | 6.219 | 6.100 | 6.110 | 626,156 | -0.11(-1.75%) |
Dec 08, 2023 | 6.180 | 6.279 | 6.041 | 6.219 | 643,240 | +0.02(+0.32%) |
Dec 07, 2023 | 6.130 | 6.229 | 6.076 | 6.200 | 518,748 | +0.08(+1.30%) |
Dec 06, 2023 | 6.110 | 6.329 | 6.061 | 6.120 | 694,084 | +0.06(+0.98%) |
Dec 05, 2023 | 6.130 | 6.130 | 5.991 | 6.061 | 521,188 | -0.09(-1.45%) |
Dec 04, 2023 | 6.140 | 6.210 | 5.971 | 6.150 | 1,115,556 | -0.07(-1.12%) |
Dec 01, 2023 | 5.505 | 6.274 | 5.388 | 6.219 | 1,576,274 | +0.68(+12.37%) |
Nov 30, 2023 | 5.614 | 5.704 | 5.525 | 5.535 | 1,925,249 | -0.07(-1.24%) |
Nov 29, 2023 | 5.495 | 5.813 | 5.495 | 5.604 | 755,674 | +0.17(+3.10%) |
Nov 28, 2023 | 5.188 | 5.476 | 5.128 | 5.436 | 843,855 | +0.24(+4.58%) |
Nov 27, 2023 | 5.158 | 5.247 | 5.079 | 5.198 | 710,118 | +0.00(+0.00%) |
Nov 24, 2023 | 5.128 | 5.218 | 5.069 | 5.198 | 259,225 | +0.07(+1.35%) |
Nov 22, 2023 | 5.029 | 5.128 | 4.960 | 5.128 | 545,474 | +0.16(+3.19%) |
Nov 21, 2023 | 5.168 | 5.168 | 4.970 | 4.970 | 602,069 | -0.29(-5.47%) |
Nov 20, 2023 | 5.317 | 5.327 | 5.118 | 5.257 | 512,580 | -0.02(-0.38%) |
Nov 17, 2023 | 5.396 | 5.426 | 5.128 | 5.277 | 855,092 | +0.00(+0.00%) |
Nov 16, 2023 | 5.337 | 5.342 | 5.138 | 5.277 | 834,127 | -0.06(-1.12%) |
Nov 15, 2023 | 5.347 | 5.505 | 5.260 | 5.337 | 731,261 | +0.03(+0.56%) |
Nov 14, 2023 | 4.960 | 5.384 | 4.960 | 5.307 | 1,225,809 | +0.56(+11.69%) |
Nov 13, 2023 | 4.732 | 4.801 | 4.523 | 4.751 | 705,999 | -0.03(-0.62%) |
Nov 10, 2023 | 4.781 | 4.836 | 4.652 | 4.781 | 1,021,371 | +0.07(+1.47%) |
Nov 09, 2023 | 5.039 | 5.059 | 4.622 | 4.712 | 772,504 | -0.28(-5.57%) |
Nov 08, 2023 | 5.128 | 5.148 | 4.821 | 4.989 | 653,399 | -0.11(-2.14%) |
Nov 07, 2023 | 5.277 | 5.327 | 5.024 | 5.099 | 819,020 | -0.22(-4.10%) |
Nov 06, 2023 | 5.426 | 5.456 | 5.188 | 5.317 | 1,417,305 | -0.12(-2.19%) |
Nov 03, 2023 | 5.128 | 5.515 | 5.118 | 5.436 | 2,114,884 | +0.44(+8.73%) |
Nov 02, 2023 | 4.513 | 5.019 | 4.513 | 4.999 | 1,945,780 | +0.57(+12.75%) |
Nov 01, 2023 | 4.434 | 4.503 | 4.295 | 4.434 | 1,146,018 | -0.02(-0.45%) |
Oct 31, 2023 | 4.345 | 4.479 | 4.265 | 4.454 | 1,255,553 | +0.26(+6.15%) |
Oct 30, 2023 | 4.156 | 4.290 | 4.047 | 4.196 | 685,612 | +0.11(+2.67%) |
Oct 27, 2023 | 4.226 | 4.265 | 4.062 | 4.087 | 812,442 | -0.09(-2.14%) |
Oct 26, 2023 | 4.146 | 4.295 | 4.027 | 4.176 | 856,479 | +0.02(+0.48%) |
Oct 25, 2023 | 4.196 | 4.216 | 4.077 | 4.156 | 1,002,324 | -0.03(-0.71%) |
Oct 24, 2023 | 4.107 | 4.315 | 4.077 | 4.186 | 1,507,411 | +0.13(+3.18%) |
Oct 23, 2023 | 4.107 | 4.246 | 4.017 | 4.057 | 1,290,964 | -0.06(-1.45%) |
Oct 20, 2023 | 4.305 | 4.355 | 4.082 | 4.117 | 1,706,621 | -0.18(-4.27%) |
Oct 19, 2023 | 4.455 | 4.567 | 4.174 | 4.300 | 2,319,392 | -0.16(-3.68%) |
Oct 18, 2023 | 4.605 | 4.628 | 4.413 | 4.464 | 3,285,940 | -0.07(-1.45%) |
Oct 17, 2023 | 4.436 | 4.539 | 4.361 | 4.530 | 1,660,974 | +0.10(+2.33%) |
Oct 16, 2023 | 4.248 | 4.460 | 4.248 | 4.427 | 2,139,522 | +0.25(+6.07%) |
Oct 13, 2023 | 4.239 | 4.353 | 4.117 | 4.173 | 1,162,110 | -0.01(-0.22%) |
Oct 12, 2023 | 4.173 | 4.239 | 3.967 | 4.183 | 1,366,158 | +0.00(+0.00%) |
Oct 11, 2023 | 4.080 | 4.277 | 4.080 | 4.183 | 1,049,707 | +0.14(+3.48%) |
Oct 10, 2023 | 3.873 | 4.103 | 3.873 | 4.042 | 1,433,606 | +0.17(+4.36%) |
Oct 09, 2023 | 3.648 | 3.883 | 3.620 | 3.873 | 1,482,875 | +0.22(+5.90%) |
Oct 06, 2023 | 3.714 | 3.714 | 3.526 | 3.658 | 1,017,891 | -0.06(-1.52%) |
Oct 05, 2023 | 3.695 | 3.760 | 3.601 | 3.714 | 1,316,153 | +0.01(+0.25%) |
Oct 04, 2023 | 3.658 | 3.808 | 3.554 | 3.705 | 1,370,327 | +0.09(+2.60%) |
Oct 03, 2023 | 3.742 | 3.742 | 3.517 | 3.611 | 2,147,056 | -0.13(-3.51%) |
Oct 02, 2023 | 3.845 | 3.892 | 3.648 | 3.742 | 1,453,599 | -0.10(-2.68%) |
Sep 29, 2023 | 4.042 | 4.211 | 3.817 | 3.845 | 1,726,619 | -0.14(-3.53%) |
Sep 28, 2023 | 3.948 | 4.052 | 3.794 | 3.986 | 1,502,773 | +0.06(+1.55%) |
Sep 27, 2023 | 4.370 | 4.370 | 3.920 | 3.925 | 2,069,088 | -0.44(-10.00%) |
Sep 26, 2023 | 4.530 | 4.567 | 4.314 | 4.361 | 2,498,350 | -0.19(-4.12%) |
Sep 25, 2023 | 4.746 | 4.633 | 4.539 | 4.549 | 1,844,460 | -0.24(-5.09%) |
Sep 22, 2023 | 4.905 | 4.961 | 4.783 | 4.792 | 1,884,635 | -0.10(-2.11%) |
Sep 21, 2023 | 5.205 | 5.214 | 4.849 | 4.896 | 2,587,247 | -0.36(-6.79%) |
Sep 20, 2023 | 5.486 | 5.590 | 5.252 | 5.252 | 1,330,371 | -0.18(-3.28%) |
Sep 19, 2023 | 5.440 | 5.637 | 5.411 | 5.430 | 1,113,110 | +0.00(+0.00%) |
Sep 18, 2023 | 5.730 | 5.772 | 5.407 | 5.430 | 1,655,291 | -0.24(-4.30%) |
Sep 15, 2023 | 5.618 | 5.721 | 5.486 | 5.674 | 11,476,311 | -0.11(-1.94%) |
Sep 14, 2023 | 5.533 | 5.833 | 5.486 | 5.787 | 2,468,213 | +0.38(+7.12%) |
Sep 13, 2023 | 5.458 | 5.665 | 5.299 | 5.402 | 1,783,789 | -0.06(-1.03%) |
Sep 12, 2023 | 5.561 | 5.590 | 5.421 | 5.458 | 1,480,044 | -0.11(-2.02%) |
Sep 11, 2023 | 5.543 | 5.646 | 5.421 | 5.571 | 1,869,068 | +0.05(+0.85%) |
Sep 08, 2023 | 5.458 | 5.552 | 5.299 | 5.524 | 2,047,041 | +0.04(+0.68%) |
Sep 07, 2023 | 5.805 | 5.805 | 5.449 | 5.486 | 2,522,422 | -0.32(-5.57%) |
Sep 06, 2023 | 6.115 | 6.115 | 5.683 | 5.810 | 2,649,124 | -0.27(-4.40%) |
Sep 05, 2023 | 6.762 | 6.804 | 5.862 | 6.077 | 4,154,321 | -0.80(-11.60%) |
Sep 01, 2023 | 6.996 | 7.071 | 6.846 | 6.874 | 475,407 | -0.07(-0.95%) |
Aug 31, 2023 | 7.128 | 7.179 | 6.917 | 6.940 | 510,903 | -0.18(-2.50%) |
Aug 30, 2023 | 7.090 | 7.212 | 7.006 | 7.118 | 529,723 | -0.01(-0.13%) |
Aug 29, 2023 | 6.799 | 7.175 | 6.738 | 7.128 | 569,728 | +0.34(+4.97%) |
Aug 28, 2023 | 6.546 | 6.823 | 6.504 | 6.790 | 598,662 | +0.31(+4.78%) |
Aug 25, 2023 | 6.678 | 6.771 | 6.410 | 6.481 | 523,398 | -0.17(-2.54%) |
Aug 24, 2023 | 6.659 | 6.856 | 6.649 | 6.649 | 505,075 | -0.03(-0.42%) |
Aug 23, 2023 | 6.424 | 6.678 | 6.368 | 6.678 | 487,174 | +0.27(+4.25%) |
Aug 22, 2023 | 6.406 | 6.504 | 6.350 | 6.406 | 541,399 | +0.05(+0.74%) |
Aug 21, 2023 | 6.471 | 6.481 | 6.260 | 6.359 | 598,153 | -0.10(-1.60%) |
Aug 18, 2023 | 6.518 | 6.659 | 6.429 | 6.462 | 571,731 | -0.15(-2.27%) |
Aug 17, 2023 | 6.490 | 6.762 | 6.490 | 6.612 | 761,596 | +0.12(+1.88%) |
Aug 16, 2023 | 6.668 | 6.724 | 6.481 | 6.490 | 647,694 | -0.16(-2.40%) |
Aug 15, 2023 | 6.884 | 6.884 | 6.598 | 6.649 | 657,062 | -0.30(-4.32%) |
Aug 14, 2023 | 7.025 | 7.053 | 6.884 | 6.949 | 530,302 | -0.16(-2.24%) |
Aug 11, 2023 | 6.949 | 7.123 | 6.940 | 7.109 | 409,187 | +0.09(+1.34%) |
Aug 10, 2023 | 7.081 | 7.268 | 7.001 | 7.015 | 582,668 | -0.08(-1.19%) |
Aug 09, 2023 | 7.240 | 7.254 | 7.001 | 7.100 | 667,952 | -0.14(-1.94%) |
Aug 08, 2023 | 7.465 | 7.465 | 7.128 | 7.240 | 807,072 | -0.36(-4.69%) |
Aug 07, 2023 | 7.015 | 7.601 | 6.987 | 7.597 | 1,325,482 | +0.63(+9.02%) |
Aug 04, 2023 | 6.921 | 7.071 | 6.903 | 6.968 | 571,284 | +0.05(+0.68%) |
Aug 03, 2023 | 6.846 | 6.964 | 6.743 | 6.921 | 585,575 | +0.01(+0.14%) |
Aug 02, 2023 | 6.828 | 6.940 | 6.743 | 6.912 | 578,618 | +0.02(+0.27%) |
Aug 01, 2023 | 7.137 | 7.137 | 6.874 | 6.893 | 878,800 | -0.33(-4.55%) |
Jul 31, 2023 | 7.034 | 7.297 | 7.034 | 7.221 | 784,358 | +0.18(+2.53%) |
Jul 28, 2023 | 7.034 | 7.175 | 6.968 | 7.043 | 551,471 | +0.08(+1.21%) |
Jul 27, 2023 | 7.456 | 7.522 | 6.893 | 6.959 | 1,010,392 | -0.38(-5.12%) |
Jul 26, 2023 | 7.231 | 7.428 | 7.226 | 7.334 | 654,302 | +0.14(+1.96%) |
Jul 25, 2023 | 7.409 | 7.418 | 7.146 | 7.193 | 603,262 | -0.22(-2.91%) |
Jul 24, 2023 | 7.231 | 7.475 | 7.221 | 7.409 | 494,660 | +0.16(+2.20%) |
Jul 21, 2023 | 7.428 | 7.493 | 7.203 | 7.250 | 1,082,035 | -0.30(-3.98%) |
Jul 20, 2023 | 7.823 | 7.823 | 7.422 | 7.550 | 1,466,557 | -0.28(-3.60%) |
Jul 19, 2023 | 7.595 | 8.005 | 7.595 | 7.832 | 1,354,240 | +0.37(+5.00%) |
Jul 18, 2023 | 7.413 | 7.914 | 7.413 | 7.459 | 1,205,773 | +0.07(+0.99%) |
Jul 17, 2023 | 7.377 | 7.422 | 7.222 | 7.386 | 722,942 | +0.01(+0.12%) |
Jul 14, 2023 | 7.422 | 7.450 | 7.268 | 7.377 | 445,057 | -0.03(-0.37%) |
Jul 13, 2023 | 7.259 | 7.422 | 7.204 | 7.404 | 709,368 | +0.15(+2.13%) |
Jul 12, 2023 | 7.386 | 7.554 | 7.222 | 7.250 | 613,474 | -0.05(-0.75%) |
Jul 11, 2023 | 7.195 | 7.322 | 7.127 | 7.304 | 446,914 | +0.15(+2.16%) |
Jul 10, 2023 | 7.131 | 7.213 | 7.004 | 7.149 | 438,516 | -0.04(-0.51%) |
Jul 07, 2023 | 6.922 | 7.300 | 6.922 | 7.186 | 844,989 | +0.24(+3.40%) |
Jul 06, 2023 | 7.095 | 7.095 | 6.740 | 6.949 | 498,062 | -0.15(-2.05%) |
Jul 05, 2023 | 7.195 | 7.359 | 7.049 | 7.095 | 645,345 | -0.06(-0.89%) |
Jul 03, 2023 | 6.977 | 7.186 | 6.963 | 7.159 | 495,639 | +0.15(+2.21%) |
Jun 30, 2023 | 7.286 | 7.341 | 6.895 | 7.004 | 723,712 | -0.22(-3.08%) |
Jun 29, 2023 | 7.095 | 7.231 | 7.013 | 7.227 | 519,962 | +0.14(+1.99%) |
Jun 28, 2023 | 7.431 | 7.431 | 7.022 | 7.086 | 550,381 | -0.35(-4.65%) |
Jun 27, 2023 | 7.204 | 7.522 | 7.086 | 7.431 | 911,898 | +0.23(+3.16%) |
Jun 26, 2023 | 6.495 | 7.259 | 6.490 | 7.204 | 1,087,864 | +0.70(+10.77%) |
Jun 23, 2023 | 6.631 | 6.740 | 6.440 | 6.504 | 1,042,971 | -0.23(-3.38%) |
Jun 22, 2023 | 7.095 | 7.127 | 6.645 | 6.731 | 830,183 | -0.40(-5.61%) |
Jun 21, 2023 | 7.113 | 7.159 | 6.968 | 7.131 | 916,270 | -0.02(-0.25%) |
Jun 20, 2023 | 7.468 | 7.468 | 7.113 | 7.149 | 1,007,204 | -0.33(-4.38%) |
Jun 16, 2023 | 7.468 | 7.504 | 7.168 | 7.477 | 4,322,263 | +0.05(+0.74%) |