Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.54 | 25.41 | 24.21 | 24.26 | 397,235 | -0.13(-0.53%) |
May 16, 2024 | 23.62 | 25.10 | 23.38 | 24.39 | 1,047,642 | +0.77(+3.26%) |
May 15, 2024 | 24.15 | 24.23 | 23.17 | 23.62 | 411,419 | +0.04(+0.17%) |
May 14, 2024 | 23.50 | 24.17 | 23.14 | 23.58 | 398,840 | +0.22(+0.94%) |
May 13, 2024 | 22.99 | 23.73 | 22.65 | 23.36 | 416,944 | +0.56(+2.46%) |
May 10, 2024 | 23.68 | 23.92 | 22.25 | 22.80 | 609,112 | -0.93(-3.92%) |
May 09, 2024 | 23.62 | 23.99 | 22.62 | 23.73 | 636,363 | -0.09(-0.38%) |
May 08, 2024 | 25.22 | 25.49 | 23.79 | 23.82 | 641,771 | -1.47(-5.81%) |
May 07, 2024 | 23.04 | 25.69 | 21.78 | 25.29 | 2,451,546 | +3.93(+18.40%) |
May 06, 2024 | 21.73 | 21.83 | 21.30 | 21.36 | 539,767 | -0.39(-1.79%) |
May 03, 2024 | 21.57 | 22.11 | 21.55 | 21.75 | 586,873 | +0.22(+1.02%) |
May 02, 2024 | 20.95 | 22.27 | 20.80 | 21.53 | 789,394 | +1.10(+5.38%) |
May 01, 2024 | 20.08 | 20.92 | 19.89 | 20.43 | 373,463 | +0.26(+1.29%) |
Apr 30, 2024 | 19.61 | 20.45 | 19.61 | 20.17 | 778,357 | +0.59(+3.01%) |
Apr 29, 2024 | 19.63 | 19.75 | 19.27 | 19.58 | 208,834 | +0.03(+0.15%) |
Apr 26, 2024 | 18.89 | 19.91 | 18.87 | 19.55 | 344,015 | +0.94(+5.05%) |
Apr 25, 2024 | 19.37 | 19.37 | 18.40 | 18.61 | 323,629 | -0.90(-4.61%) |
Apr 24, 2024 | 18.53 | 19.75 | 18.36 | 19.51 | 585,538 | +1.01(+5.46%) |
Apr 23, 2024 | 18.58 | 18.94 | 18.28 | 18.50 | 322,010 | -0.03(-0.16%) |
Apr 22, 2024 | 18.34 | 18.62 | 17.38 | 18.53 | 410,490 | +0.14(+0.76%) |
Apr 19, 2024 | 18.23 | 18.97 | 18.12 | 18.39 | 286,186 | +0.27(+1.49%) |
Apr 18, 2024 | 18.72 | 19.07 | 17.92 | 18.12 | 657,399 | -0.68(-3.62%) |
Apr 17, 2024 | 20.01 | 20.74 | 18.54 | 18.80 | 839,072 | -1.05(-5.29%) |
Apr 16, 2024 | 18.95 | 19.99 | 18.95 | 19.85 | 303,000 | +0.67(+3.49%) |
Apr 15, 2024 | 19.96 | 20.07 | 18.76 | 19.18 | 512,709 | -0.79(-3.96%) |
Apr 12, 2024 | 19.21 | 20.04 | 19.03 | 19.97 | 502,669 | +0.61(+3.15%) |
Apr 11, 2024 | 18.64 | 19.41 | 18.51 | 19.36 | 173,670 | +0.85(+4.59%) |
Apr 10, 2024 | 18.88 | 19.06 | 18.34 | 18.51 | 236,504 | -0.59(-3.09%) |
Apr 09, 2024 | 19.25 | 19.52 | 18.96 | 19.10 | 196,251 | -0.33(-1.70%) |
Apr 08, 2024 | 19.24 | 19.61 | 19.04 | 19.43 | 227,091 | +0.51(+2.70%) |
Apr 05, 2024 | 18.63 | 19.37 | 18.53 | 18.92 | 270,094 | +0.14(+0.75%) |
Apr 04, 2024 | 19.36 | 20.26 | 18.76 | 18.78 | 1,002,938 | -0.40(-2.09%) |
Apr 03, 2024 | 18.36 | 19.33 | 18.36 | 19.18 | 204,172 | +0.65(+3.51%) |
Apr 02, 2024 | 18.73 | 19.46 | 18.40 | 18.53 | 303,562 | -0.97(-4.97%) |
Apr 01, 2024 | 18.52 | 19.66 | 18.19 | 19.50 | 437,517 | +0.94(+5.06%) |
Mar 28, 2024 | 18.93 | 19.21 | 18.50 | 18.56 | 529,846 | -0.19(-1.01%) |
Mar 27, 2024 | 18.59 | 18.75 | 18.29 | 18.75 | 316,660 | +0.47(+2.57%) |
Mar 26, 2024 | 18.41 | 18.80 | 17.85 | 18.28 | 286,708 | -0.01(-0.05%) |
Mar 25, 2024 | 17.94 | 18.61 | 17.77 | 18.29 | 319,757 | +0.26(+1.44%) |
Mar 22, 2024 | 18.13 | 18.48 | 17.93 | 18.03 | 234,441 | +0.08(+0.45%) |
Mar 21, 2024 | 17.85 | 18.39 | 17.60 | 17.95 | 238,442 | +0.45(+2.57%) |
Mar 20, 2024 | 17.12 | 17.68 | 16.97 | 17.50 | 225,867 | +0.39(+2.28%) |
Mar 19, 2024 | 17.05 | 17.29 | 16.73 | 17.11 | 263,502 | -0.06(-0.35%) |
Mar 18, 2024 | 17.68 | 17.82 | 16.94 | 17.17 | 258,702 | -0.38(-2.17%) |
Mar 15, 2024 | 18.06 | 18.25 | 17.34 | 17.55 | 537,204 | -0.97(-5.24%) |
Mar 14, 2024 | 19.08 | 19.45 | 18.31 | 18.52 | 394,647 | -0.58(-3.04%) |
Mar 13, 2024 | 18.47 | 19.73 | 18.01 | 19.10 | 1,079,079 | +0.80(+4.37%) |
Mar 12, 2024 | 17.06 | 18.45 | 16.81 | 18.30 | 953,238 | +1.40(+8.28%) |
Mar 11, 2024 | 16.55 | 17.43 | 16.52 | 16.90 | 337,750 | +0.42(+2.55%) |
Mar 08, 2024 | 15.24 | 16.61 | 15.24 | 16.48 | 541,010 | +1.11(+7.22%) |
Mar 07, 2024 | 14.88 | 15.55 | 14.62 | 15.37 | 506,046 | +0.62(+4.20%) |
Mar 06, 2024 | 15.21 | 15.32 | 14.28 | 14.75 | 431,937 | -0.43(-2.83%) |
Mar 05, 2024 | 15.51 | 15.85 | 15.15 | 15.18 | 385,629 | -0.51(-3.25%) |
Mar 04, 2024 | 16.34 | 16.49 | 15.58 | 15.69 | 312,473 | -0.60(-3.68%) |
Mar 01, 2024 | 15.96 | 16.75 | 15.96 | 16.29 | 489,392 | +0.27(+1.69%) |
Feb 29, 2024 | 16.02 | 16.40 | 15.09 | 16.02 | 760,215 | +0.07(+0.44%) |
Feb 28, 2024 | 17.31 | 17.55 | 15.83 | 15.95 | 679,962 | -1.68(-9.53%) |
Feb 27, 2024 | 20.22 | 20.34 | 16.44 | 17.63 | 1,303,397 | +0.49(+2.86%) |
Feb 26, 2024 | 16.61 | 17.43 | 16.60 | 17.14 | 837,608 | +0.41(+2.45%) |
Feb 23, 2024 | 16.67 | 16.86 | 16.36 | 16.73 | 344,116 | +0.22(+1.33%) |
Feb 22, 2024 | 16.25 | 16.66 | 16.01 | 16.51 | 457,744 | +0.42(+2.61%) |
Feb 21, 2024 | 14.70 | 16.15 | 14.70 | 16.09 | 617,484 | +1.19(+7.99%) |
Feb 20, 2024 | 15.24 | 15.24 | 14.88 | 14.90 | 172,248 | -0.62(-3.99%) |
Feb 16, 2024 | 15.47 | 15.67 | 14.98 | 15.52 | 263,659 | -0.14(-0.89%) |
Feb 15, 2024 | 15.92 | 16.07 | 15.62 | 15.66 | 227,496 | -0.06(-0.38%) |
Feb 14, 2024 | 15.24 | 15.78 | 15.17 | 15.72 | 137,706 | +0.64(+4.24%) |
Feb 13, 2024 | 15.03 | 15.35 | 14.75 | 15.08 | 183,441 | -0.50(-3.21%) |
Feb 12, 2024 | 15.35 | 16.43 | 15.34 | 15.58 | 380,701 | +0.09(+0.58%) |
Feb 09, 2024 | 14.68 | 15.83 | 14.60 | 15.49 | 893,278 | +0.83(+5.66%) |
Feb 08, 2024 | 14.40 | 14.85 | 13.92 | 14.66 | 532,069 | +1.20(+8.92%) |
Feb 07, 2024 | 13.36 | 13.56 | 13.07 | 13.46 | 158,537 | +0.17(+1.28%) |
Feb 06, 2024 | 13.18 | 13.46 | 13.18 | 13.29 | 80,812 | +0.14(+1.06%) |
Feb 05, 2024 | 13.36 | 13.43 | 13.13 | 13.15 | 152,031 | -0.41(-3.02%) |
Feb 02, 2024 | 13.70 | 13.73 | 13.01 | 13.56 | 254,992 | -0.19(-1.38%) |
Feb 01, 2024 | 13.30 | 14.29 | 13.13 | 13.75 | 575,426 | +1.12(+8.87%) |
Jan 31, 2024 | 12.69 | 12.94 | 12.53 | 12.63 | 134,031 | -0.17(-1.33%) |
Jan 30, 2024 | 13.12 | 13.14 | 12.48 | 12.80 | 118,949 | -0.42(-3.18%) |
Jan 29, 2024 | 13.25 | 13.29 | 12.94 | 13.22 | 239,510 | +0.01(+0.08%) |
Jan 26, 2024 | 13.27 | 13.50 | 13.04 | 13.21 | 262,036 | +0.20(+1.54%) |
Jan 25, 2024 | 12.81 | 13.39 | 12.74 | 13.01 | 295,197 | +0.21(+1.64%) |
Jan 24, 2024 | 12.11 | 13.48 | 12.10 | 12.80 | 311,720 | +1.00(+8.47%) |
Jan 23, 2024 | 11.55 | 11.85 | 11.46 | 11.80 | 196,731 | +0.33(+2.88%) |
Jan 22, 2024 | 11.06 | 11.49 | 11.06 | 11.47 | 114,610 | +0.49(+4.46%) |
Jan 19, 2024 | 10.97 | 11.09 | 10.64 | 10.98 | 123,835 | +0.14(+1.29%) |
Jan 18, 2024 | 11.07 | 11.16 | 10.60 | 10.84 | 110,233 | -0.16(-1.45%) |
Jan 17, 2024 | 10.49 | 11.05 | 10.27 | 11.00 | 163,609 | +0.28(+2.61%) |
Jan 16, 2024 | 10.32 | 10.74 | 10.21 | 10.72 | 197,892 | +0.27(+2.58%) |
Jan 12, 2024 | 10.75 | 11.07 | 10.35 | 10.45 | 137,548 | -0.23(-2.15%) |
Jan 11, 2024 | 10.60 | 10.76 | 10.37 | 10.68 | 167,748 | +0.13(+1.23%) |
Jan 10, 2024 | 10.62 | 10.86 | 10.39 | 10.55 | 230,770 | -0.09(-0.85%) |
Jan 09, 2024 | 10.85 | 11.09 | 10.63 | 10.64 | 196,704 | -0.32(-2.92%) |
Jan 08, 2024 | 11.32 | 11.48 | 10.69 | 10.96 | 304,450 | -0.45(-3.94%) |
Jan 05, 2024 | 11.49 | 11.91 | 11.41 | 11.41 | 184,902 | -0.16(-1.38%) |
Jan 04, 2024 | 11.68 | 11.88 | 11.41 | 11.57 | 178,304 | -0.04(-0.34%) |
Jan 03, 2024 | 11.80 | 12.28 | 11.54 | 11.61 | 250,137 | -0.29(-2.44%) |
Jan 02, 2024 | 12.01 | 12.22 | 11.60 | 11.90 | 321,860 | -0.34(-2.78%) |
Dec 29, 2023 | 13.01 | 13.15 | 12.22 | 12.24 | 217,619 | -0.86(-6.56%) |
Dec 28, 2023 | 13.00 | 13.15 | 12.10 | 13.10 | 149,178 | +0.10(+0.77%) |
Dec 27, 2023 | 12.57 | 13.04 | 12.57 | 13.00 | 181,508 | +0.47(+3.75%) |
Dec 26, 2023 | 12.55 | 12.56 | 11.90 | 12.53 | 198,373 | -0.03(-0.24%) |
Dec 22, 2023 | 12.77 | 13.00 | 12.31 | 12.56 | 282,958 | -0.09(-0.71%) |
Dec 21, 2023 | 12.23 | 12.66 | 12.15 | 12.65 | 155,445 | +0.61(+5.07%) |
Dec 20, 2023 | 11.98 | 12.55 | 11.48 | 12.04 | 207,666 | +0.03(+0.25%) |
Dec 19, 2023 | 11.80 | 12.48 | 11.54 | 12.01 | 297,006 | +0.22(+1.87%) |
Dec 18, 2023 | 12.04 | 12.12 | 11.53 | 11.79 | 320,411 | -0.17(-1.42%) |
Dec 15, 2023 | 11.97 | 12.20 | 11.46 | 11.96 | 999,546 | +0.31(+2.66%) |
Dec 14, 2023 | 11.16 | 11.66 | 11.14 | 11.65 | 419,835 | +0.80(+7.37%) |
Dec 13, 2023 | 10.33 | 10.88 | 10.08 | 10.85 | 347,665 | +0.52(+5.03%) |
Dec 12, 2023 | 10.49 | 10.49 | 9.880 | 10.33 | 339,882 | +0.15(+1.47%) |
Dec 11, 2023 | 10.16 | 10.39 | 9.956 | 10.18 | 247,475 | -0.08(-0.78%) |
Dec 08, 2023 | 10.21 | 10.52 | 10.17 | 10.26 | 318,795 | +0.12(+1.18%) |
Dec 07, 2023 | 10.17 | 10.22 | 10.04 | 10.14 | 131,277 | -0.03(-0.29%) |
Dec 06, 2023 | 10.34 | 10.40 | 10.13 | 10.17 | 236,219 | -0.01(-0.10%) |
Dec 05, 2023 | 10.66 | 10.74 | 10.12 | 10.18 | 314,891 | -0.01(-0.10%) |
Dec 04, 2023 | 10.67 | 10.90 | 9.860 | 10.19 | 472,519 | -0.50(-4.68%) |
Dec 01, 2023 | 10.47 | 10.75 | 10.27 | 10.69 | 251,558 | +0.21(+2.00%) |
Nov 30, 2023 | 10.16 | 10.56 | 10.10 | 10.48 | 599,384 | +0.90(+9.39%) |
Nov 29, 2023 | 8.790 | 9.850 | 8.790 | 9.580 | 576,564 | +0.91(+10.50%) |
Nov 28, 2023 | 8.670 | 8.740 | 8.440 | 8.670 | 222,316 | +0.01(+0.12%) |
Nov 27, 2023 | 8.710 | 8.850 | 8.610 | 8.660 | 210,375 | -0.08(-0.92%) |
Nov 24, 2023 | 8.600 | 8.870 | 8.600 | 8.740 | 85,763 | +0.12(+1.39%) |
Nov 22, 2023 | 8.490 | 8.670 | 8.320 | 8.620 | 205,730 | +0.26(+3.11%) |
Nov 21, 2023 | 8.400 | 8.700 | 8.180 | 8.360 | 401,283 | -0.18(-2.11%) |
Nov 20, 2023 | 8.360 | 8.790 | 8.360 | 8.540 | 223,445 | +0.09(+1.07%) |
Nov 17, 2023 | 8.680 | 8.770 | 8.250 | 8.450 | 328,086 | -0.24(-2.76%) |
Nov 16, 2023 | 8.610 | 8.980 | 8.550 | 8.690 | 398,468 | +0.03(+0.35%) |
Nov 15, 2023 | 8.540 | 8.690 | 8.420 | 8.660 | 452,380 | +0.19(+2.24%) |
Nov 14, 2023 | 8.310 | 8.530 | 8.210 | 8.470 | 448,786 | +0.34(+4.18%) |
Nov 13, 2023 | 8.080 | 8.240 | 7.950 | 8.130 | 214,674 | -0.07(-0.85%) |
Nov 10, 2023 | 8.250 | 8.330 | 8.050 | 8.200 | 271,495 | -0.02(-0.24%) |
Nov 09, 2023 | 8.510 | 8.700 | 8.100 | 8.220 | 261,364 | -0.36(-4.20%) |
Nov 08, 2023 | 8.830 | 8.830 | 8.490 | 8.580 | 379,562 | -0.12(-1.38%) |
Nov 07, 2023 | 8.080 | 8.940 | 8.050 | 8.700 | 1,038,709 | +1.26(+16.94%) |
Nov 06, 2023 | 7.920 | 7.990 | 7.110 | 7.440 | 624,393 | -0.44(-5.58%) |
Nov 03, 2023 | 7.520 | 7.960 | 7.520 | 7.880 | 283,051 | +0.44(+5.91%) |
Nov 02, 2023 | 8.480 | 8.570 | 7.251 | 7.440 | 841,197 | -0.88(-10.58%) |
Nov 01, 2023 | 8.590 | 8.760 | 8.080 | 8.320 | 819,154 | -0.27(-3.14%) |
Oct 31, 2023 | 6.800 | 8.610 | 6.800 | 8.590 | 1,312,205 | +1.82(+26.88%) |
Oct 30, 2023 | 6.800 | 6.960 | 6.730 | 6.770 | 115,789 | +0.06(+0.89%) |
Oct 27, 2023 | 6.870 | 6.920 | 6.640 | 6.710 | 184,740 | -0.12(-1.76%) |
Oct 26, 2023 | 6.970 | 7.110 | 6.740 | 6.830 | 167,410 | -0.25(-3.53%) |
Oct 25, 2023 | 7.360 | 7.360 | 6.950 | 7.080 | 278,135 | -0.38(-5.09%) |
Oct 24, 2023 | 7.260 | 7.520 | 7.130 | 7.460 | 142,053 | +0.25(+3.47%) |
Oct 23, 2023 | 7.380 | 7.530 | 7.050 | 7.210 | 195,589 | -0.23(-3.09%) |
Oct 20, 2023 | 7.530 | 7.530 | 6.870 | 7.440 | 301,095 | -0.09(-1.20%) |
Oct 19, 2023 | 7.780 | 7.785 | 7.425 | 7.530 | 222,285 | -0.30(-3.83%) |
Oct 18, 2023 | 7.880 | 7.960 | 7.683 | 7.830 | 315,104 | -0.15(-1.88%) |
Oct 17, 2023 | 7.780 | 8.050 | 7.580 | 7.980 | 453,193 | +0.14(+1.72%) |
Oct 16, 2023 | 7.340 | 8.137 | 7.200 | 7.845 | 434,281 | +0.59(+8.21%) |
Oct 13, 2023 | 7.650 | 8.050 | 7.140 | 7.250 | 514,179 | -0.35(-4.61%) |
Oct 12, 2023 | 7.990 | 7.990 | 7.390 | 7.600 | 360,900 | -0.40(-5.00%) |
Oct 11, 2023 | 7.850 | 8.065 | 7.650 | 8.000 | 175,037 | +0.20(+2.56%) |
Oct 10, 2023 | 8.370 | 8.445 | 7.680 | 7.800 | 331,254 | -0.51(-6.14%) |
Oct 09, 2023 | 7.970 | 8.360 | 7.835 | 8.310 | 301,974 | +0.25(+3.10%) |
Oct 06, 2023 | 7.340 | 8.080 | 7.340 | 8.060 | 336,431 | +0.47(+6.19%) |
Oct 05, 2023 | 7.360 | 7.620 | 7.220 | 7.590 | 149,963 | +0.20(+2.71%) |
Oct 04, 2023 | 6.920 | 7.425 | 6.885 | 7.390 | 203,426 | +0.47(+6.79%) |
Oct 03, 2023 | 6.910 | 7.100 | 6.770 | 6.920 | 185,903 | -0.11(-1.56%) |
Oct 02, 2023 | 7.170 | 7.270 | 6.800 | 7.030 | 227,009 | -0.20(-2.77%) |
Sep 29, 2023 | 7.150 | 7.270 | 7.030 | 7.230 | 168,667 | +0.14(+1.97%) |
Sep 28, 2023 | 6.810 | 7.160 | 6.570 | 7.090 | 141,928 | +0.22(+3.20%) |
Sep 27, 2023 | 6.740 | 6.900 | 6.570 | 6.870 | 196,349 | +0.14(+2.08%) |
Sep 26, 2023 | 6.680 | 6.890 | 6.520 | 6.730 | 221,551 | -0.01(-0.15%) |
Sep 25, 2023 | 6.650 | 6.800 | 6.710 | 6.740 | 132,867 | -0.01(-0.15%) |
Sep 22, 2023 | 6.680 | 6.910 | 6.490 | 6.750 | 152,214 | +0.13(+1.96%) |
Sep 21, 2023 | 6.570 | 6.716 | 6.441 | 6.620 | 302,623 | -0.05(-0.75%) |
Sep 20, 2023 | 6.650 | 6.740 | 6.600 | 6.670 | 152,107 | +0.06(+0.91%) |
Sep 19, 2023 | 6.490 | 6.660 | 6.400 | 6.610 | 179,195 | +0.10(+1.54%) |
Sep 18, 2023 | 6.330 | 6.550 | 6.175 | 6.510 | 232,451 | +0.11(+1.72%) |
Sep 15, 2023 | 6.730 | 6.800 | 6.345 | 6.400 | 398,949 | -0.35(-5.19%) |
Sep 14, 2023 | 6.110 | 6.810 | 6.050 | 6.750 | 538,940 | +0.65(+10.66%) |
Sep 13, 2023 | 6.200 | 6.230 | 6.050 | 6.100 | 231,382 | -0.10(-1.61%) |
Sep 12, 2023 | 6.130 | 6.230 | 6.020 | 6.200 | 169,366 | +0.05(+0.81%) |
Sep 11, 2023 | 6.030 | 6.250 | 5.990 | 6.150 | 179,204 | +0.11(+1.82%) |
Sep 08, 2023 | 6.020 | 6.050 | 5.770 | 6.040 | 218,447 | +0.01(+0.17%) |
Sep 07, 2023 | 5.940 | 6.100 | 5.865 | 6.030 | 140,248 | +0.00(+0.00%) |
Sep 06, 2023 | 6.050 | 6.200 | 5.800 | 6.030 | 239,400 | +0.09(+1.52%) |
Sep 05, 2023 | 6.060 | 6.140 | 5.900 | 5.940 | 191,622 | -0.28(-4.50%) |
Sep 01, 2023 | 6.180 | 6.250 | 6.020 | 6.220 | 152,024 | +0.04(+0.65%) |
Aug 31, 2023 | 6.180 | 6.440 | 6.150 | 6.180 | 121,426 | +0.02(+0.32%) |
Aug 30, 2023 | 6.070 | 6.240 | 6.010 | 6.160 | 143,670 | +0.06(+0.98%) |
Aug 29, 2023 | 5.710 | 6.120 | 5.610 | 6.100 | 143,990 | +0.38(+6.64%) |
Aug 28, 2023 | 5.570 | 5.830 | 5.570 | 5.720 | 148,078 | +0.17(+3.06%) |
Aug 25, 2023 | 5.750 | 6.080 | 5.520 | 5.550 | 239,083 | -0.18(-3.14%) |
Aug 24, 2023 | 5.730 | 5.950 | 5.670 | 5.730 | 247,186 | +0.01(+0.17%) |
Aug 23, 2023 | 5.830 | 5.940 | 5.690 | 5.720 | 281,621 | -0.13(-2.22%) |
Aug 22, 2023 | 6.060 | 6.120 | 5.820 | 5.850 | 285,826 | -0.20(-3.31%) |
Aug 21, 2023 | 6.460 | 6.530 | 5.960 | 6.050 | 225,690 | -0.46(-7.07%) |
Aug 18, 2023 | 6.590 | 6.700 | 6.360 | 6.510 | 298,374 | -0.21(-3.12%) |
Aug 17, 2023 | 6.490 | 6.830 | 6.460 | 6.720 | 251,548 | +0.22(+3.38%) |
Aug 16, 2023 | 6.000 | 6.619 | 5.990 | 6.500 | 458,669 | +0.55(+9.24%) |
Aug 15, 2023 | 5.900 | 5.960 | 5.790 | 5.950 | 263,830 | -0.02(-0.34%) |
Aug 14, 2023 | 5.920 | 6.010 | 5.760 | 5.970 | 167,145 | +0.01(+0.17%) |
Aug 11, 2023 | 6.110 | 6.220 | 5.950 | 5.960 | 279,163 | -0.18(-2.93%) |
Aug 10, 2023 | 5.850 | 6.200 | 5.850 | 6.140 | 275,457 | +0.37(+6.41%) |
Aug 09, 2023 | 5.520 | 5.800 | 5.360 | 5.770 | 439,657 | +0.20(+3.59%) |
Aug 08, 2023 | 5.630 | 6.170 | 5.395 | 5.570 | 922,417 | -1.00(-15.22%) |
Aug 07, 2023 | 6.770 | 6.770 | 6.430 | 6.570 | 417,889 | -0.18(-2.67%) |
Aug 04, 2023 | 6.810 | 7.006 | 6.700 | 6.750 | 169,553 | -0.08(-1.17%) |
Aug 03, 2023 | 6.600 | 6.910 | 6.560 | 6.830 | 114,055 | +0.20(+3.02%) |
Aug 02, 2023 | 6.660 | 6.710 | 6.440 | 6.630 | 240,842 | -0.14(-2.07%) |
Aug 01, 2023 | 7.010 | 7.010 | 6.720 | 6.770 | 143,802 | -0.31(-4.38%) |
Jul 31, 2023 | 6.890 | 7.090 | 6.890 | 7.080 | 185,442 | +0.22(+3.21%) |
Jul 28, 2023 | 6.780 | 7.080 | 6.780 | 6.860 | 208,925 | +0.12(+1.78%) |
Jul 27, 2023 | 6.850 | 6.870 | 6.720 | 6.740 | 241,638 | -0.14(-2.03%) |
Jul 26, 2023 | 6.830 | 6.930 | 6.750 | 6.880 | 126,031 | +0.12(+1.85%) |
Jul 25, 2023 | 7.080 | 7.130 | 6.710 | 6.755 | 196,100 | -0.34(-4.79%) |
Jul 24, 2023 | 7.000 | 7.150 | 6.960 | 7.095 | 130,103 | +0.05(+0.71%) |
Jul 21, 2023 | 7.040 | 7.180 | 6.940 | 7.045 | 196,936 | +0.09(+1.37%) |
Jul 20, 2023 | 6.730 | 7.000 | 6.670 | 6.950 | 284,896 | +0.21(+3.12%) |
Jul 19, 2023 | 6.660 | 6.955 | 6.660 | 6.740 | 243,438 | +0.10(+1.51%) |
Jul 18, 2023 | 6.670 | 6.910 | 6.550 | 6.640 | 230,054 | -0.03(-0.45%) |
Jul 17, 2023 | 6.830 | 6.910 | 6.530 | 6.670 | 519,492 | -0.19(-2.70%) |
Jul 14, 2023 | 7.250 | 7.295 | 6.630 | 6.855 | 467,526 | -0.21(-2.97%) |
Jul 13, 2023 | 6.900 | 7.400 | 6.470 | 7.065 | 646,459 | -0.76(-9.77%) |
Jul 12, 2023 | 7.690 | 8.310 | 7.690 | 7.830 | 511,693 | +0.43(+5.81%) |
Jul 11, 2023 | 7.240 | 7.510 | 7.160 | 7.400 | 491,139 | +0.17(+2.35%) |
Jul 10, 2023 | 6.930 | 7.560 | 6.930 | 7.230 | 381,328 | +0.28(+4.03%) |
Jul 07, 2023 | 6.710 | 6.990 | 6.680 | 6.950 | 463,436 | +0.24(+3.58%) |
Jul 06, 2023 | 6.750 | 6.890 | 6.480 | 6.710 | 339,987 | -0.19(-2.75%) |
Jul 05, 2023 | 6.820 | 6.940 | 6.620 | 6.900 | 277,507 | +0.08(+1.17%) |
Jul 03, 2023 | 6.530 | 6.890 | 6.450 | 6.820 | 164,528 | +0.32(+4.92%) |
Jun 30, 2023 | 6.560 | 6.560 | 6.340 | 6.500 | 497,278 | +0.01(+0.15%) |
Jun 29, 2023 | 6.410 | 6.600 | 6.320 | 6.490 | 417,509 | +0.04(+0.62%) |
Jun 28, 2023 | 6.350 | 6.550 | 6.300 | 6.450 | 352,648 | +0.15(+2.38%) |
Jun 27, 2023 | 6.660 | 6.660 | 6.260 | 6.300 | 298,505 | -0.20(-3.00%) |
Jun 26, 2023 | 6.470 | 6.770 | 6.455 | 6.495 | 391,492 | -0.00(-0.08%) |
Jun 23, 2023 | 6.650 | 6.860 | 6.480 | 6.500 | 619,130 | -0.16(-2.40%) |
Jun 22, 2023 | 6.760 | 6.840 | 6.320 | 6.660 | 715,598 | -0.13(-1.91%) |
Jun 21, 2023 | 6.990 | 7.020 | 6.700 | 6.790 | 421,018 | -0.21(-3.00%) |
Jun 20, 2023 | 7.300 | 7.500 | 6.950 | 7.000 | 492,985 | -0.22(-3.05%) |
Jun 16, 2023 | 7.540 | 7.640 | 7.200 | 7.220 | 318,068 | -0.16(-2.10%) |
Jun 15, 2023 | 7.460 | 7.550 | 7.255 | 7.375 | 284,862 | -0.08(-1.14%) |
Jun 14, 2023 | 8.120 | 8.140 | 7.330 | 7.460 | 430,490 | -0.73(-8.91%) |
Jun 13, 2023 | 8.020 | 8.264 | 7.940 | 8.190 | 257,098 | +0.20(+2.50%) |
Jun 12, 2023 | 7.940 | 8.310 | 7.810 | 7.990 | 302,231 | +0.05(+0.63%) |
Jun 09, 2023 | 7.980 | 8.260 | 7.805 | 7.940 | 274,182 | -0.02(-0.25%) |
Jun 08, 2023 | 8.560 | 8.810 | 7.900 | 7.960 | 520,195 | -0.74(-8.51%) |
Jun 07, 2023 | 9.340 | 9.790 | 8.580 | 8.700 | 343,702 | -0.55(-5.95%) |
Jun 06, 2023 | 9.020 | 9.390 | 9.000 | 9.250 | 448,409 | +0.17(+1.87%) |
Jun 05, 2023 | 9.490 | 9.500 | 8.770 | 9.080 | 503,929 | -0.39(-4.17%) |
Jun 02, 2023 | 9.550 | 9.730 | 9.430 | 9.475 | 324,959 | +0.03(+0.26%) |