Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.240 | 6.380 | 6.168 | 6.300 | 912,122 | -0.02(-0.32%) |
Apr 29, 2024 | 6.230 | 6.435 | 6.185 | 6.320 | 1,063,941 | +0.15(+2.43%) |
Apr 26, 2024 | 6.300 | 6.370 | 6.120 | 6.170 | 1,047,766 | -0.07(-1.12%) |
Apr 25, 2024 | 6.300 | 6.340 | 6.150 | 6.240 | 1,418,492 | -0.23(-3.55%) |
Apr 24, 2024 | 6.910 | 6.990 | 6.460 | 6.470 | 1,039,424 | -0.43(-6.23%) |
Apr 23, 2024 | 6.920 | 7.150 | 6.890 | 6.900 | 911,556 | +0.04(+0.58%) |
Apr 22, 2024 | 6.820 | 7.000 | 6.700 | 6.860 | 746,871 | +0.14(+2.08%) |
Apr 19, 2024 | 6.800 | 7.157 | 6.530 | 6.720 | 1,725,942 | -0.19(-2.75%) |
Apr 18, 2024 | 6.950 | 7.060 | 6.750 | 6.910 | 1,120,644 | +0.04(+0.58%) |
Apr 17, 2024 | 6.860 | 7.015 | 6.750 | 6.870 | 1,204,770 | +0.04(+0.59%) |
Apr 16, 2024 | 6.700 | 6.930 | 6.620 | 6.830 | 1,244,946 | -0.03(-0.44%) |
Apr 15, 2024 | 7.360 | 7.390 | 6.770 | 6.860 | 1,943,804 | -0.55(-7.42%) |
Apr 12, 2024 | 7.890 | 8.080 | 7.360 | 7.410 | 1,873,253 | -0.38(-4.88%) |
Apr 11, 2024 | 7.800 | 7.920 | 7.525 | 7.790 | 862,533 | +0.07(+0.91%) |
Apr 10, 2024 | 7.480 | 7.805 | 7.405 | 7.720 | 1,400,348 | -0.25(-3.14%) |
Apr 09, 2024 | 7.650 | 7.990 | 7.610 | 7.970 | 1,159,993 | +0.31(+4.05%) |
Apr 08, 2024 | 7.560 | 7.800 | 7.340 | 7.660 | 1,037,364 | +0.14(+1.86%) |
Apr 05, 2024 | 7.680 | 7.905 | 7.500 | 7.520 | 1,220,139 | -0.20(-2.59%) |
Apr 04, 2024 | 7.970 | 8.075 | 7.700 | 7.720 | 1,510,430 | -0.18(-2.28%) |
Apr 03, 2024 | 7.640 | 7.900 | 7.440 | 7.900 | 1,234,126 | +0.22(+2.86%) |
Apr 02, 2024 | 7.800 | 7.930 | 7.561 | 7.680 | 1,276,158 | -0.42(-5.19%) |
Apr 01, 2024 | 8.290 | 8.290 | 7.851 | 8.100 | 1,408,721 | -0.07(-0.86%) |
Mar 28, 2024 | 8.050 | 8.075 | 8.075 | 8.170 | 1,865,939 | +0.12(+1.49%) |
Mar 27, 2024 | 8.000 | 8.140 | 7.760 | 8.050 | 1,742,373 | +0.11(+1.39%) |
Mar 26, 2024 | 8.360 | 8.530 | 7.880 | 7.940 | 1,814,557 | -0.27(-3.29%) |
Mar 25, 2024 | 8.200 | 8.550 | 8.125 | 8.210 | 1,284,425 | -0.01(-0.12%) |
Mar 22, 2024 | 8.560 | 8.690 | 8.200 | 8.220 | 1,192,855 | -0.49(-5.63%) |
Mar 21, 2024 | 8.860 | 9.185 | 8.685 | 8.710 | 1,504,599 | -0.15(-1.69%) |
Mar 20, 2024 | 8.540 | 8.875 | 8.350 | 8.860 | 1,311,496 | +0.17(+1.96%) |
Mar 19, 2024 | 8.080 | 8.835 | 8.020 | 8.690 | 2,174,201 | +0.50(+6.11%) |
Mar 18, 2024 | 8.850 | 9.010 | 8.160 | 8.190 | 3,174,920 | -0.74(-8.29%) |
Mar 15, 2024 | 9.530 | 9.729 | 8.670 | 8.930 | 13,116,119 | -0.58(-6.10%) |
Mar 14, 2024 | 10.69 | 10.82 | 9.360 | 9.510 | 2,919,779 | -1.22(-11.37%) |
Mar 13, 2024 | 10.78 | 11.17 | 10.56 | 10.73 | 2,166,728 | -0.03(-0.28%) |
Mar 12, 2024 | 10.73 | 11.07 | 10.52 | 10.76 | 1,795,996 | +0.13(+1.22%) |
Mar 11, 2024 | 10.99 | 11.48 | 10.58 | 10.63 | 2,365,123 | -0.37(-3.36%) |
Mar 08, 2024 | 10.76 | 11.04 | 10.41 | 11.00 | 2,129,348 | +0.42(+3.97%) |
Mar 07, 2024 | 10.96 | 11.37 | 10.42 | 10.58 | 2,362,410 | -0.41(-3.73%) |
Mar 06, 2024 | 10.58 | 11.29 | 10.50 | 10.99 | 3,051,813 | +0.49(+4.67%) |
Mar 05, 2024 | 10.74 | 11.06 | 10.13 | 10.50 | 2,189,705 | -0.18(-1.69%) |
Mar 04, 2024 | 11.85 | 11.88 | 10.27 | 10.68 | 3,757,676 | -0.31(-2.82%) |
Mar 01, 2024 | 11.00 | 11.18 | 10.78 | 10.99 | 2,086,990 | +0.01(+0.09%) |
Feb 29, 2024 | 11.13 | 11.15 | 10.57 | 10.98 | 2,458,082 | +0.03(+0.27%) |
Feb 28, 2024 | 9.910 | 11.37 | 9.780 | 10.95 | 5,679,461 | +1.20(+12.31%) |
Feb 27, 2024 | 10.00 | 10.25 | 9.330 | 9.750 | 3,618,529 | +0.24(+2.52%) |
Feb 26, 2024 | 9.000 | 9.800 | 8.860 | 9.510 | 4,906,815 | +0.52(+5.78%) |
Feb 23, 2024 | 8.930 | 9.660 | 8.550 | 8.990 | 4,390,787 | +0.19(+2.16%) |
Feb 22, 2024 | 7.250 | 8.975 | 7.012 | 8.800 | 6,911,905 | +1.55(+21.38%) |
Feb 21, 2024 | 7.430 | 7.430 | 6.900 | 7.250 | 1,718,577 | -0.33(-4.35%) |
Feb 20, 2024 | 7.820 | 8.140 | 7.430 | 7.580 | 2,574,001 | -0.40(-5.01%) |
Feb 16, 2024 | 7.740 | 8.230 | 7.630 | 7.980 | 3,443,619 | +0.08(+1.01%) |
Feb 15, 2024 | 7.490 | 8.055 | 7.390 | 7.900 | 4,144,119 | +0.59(+8.07%) |
Feb 14, 2024 | 6.610 | 7.315 | 6.610 | 7.310 | 2,776,507 | +0.78(+11.94%) |
Feb 13, 2024 | 6.490 | 6.740 | 6.340 | 6.530 | 1,961,775 | -0.23(-3.40%) |
Feb 12, 2024 | 6.120 | 6.770 | 6.060 | 6.760 | 2,835,557 | +0.61(+9.92%) |
Feb 09, 2024 | 5.610 | 6.220 | 5.600 | 6.150 | 2,505,193 | +0.53(+9.43%) |
Feb 08, 2024 | 5.450 | 5.705 | 5.415 | 5.620 | 1,688,201 | +0.11(+2.00%) |
Feb 07, 2024 | 5.510 | 5.730 | 5.410 | 5.510 | 1,738,156 | -0.10(-1.78%) |
Feb 06, 2024 | 5.180 | 5.680 | 5.040 | 5.610 | 2,433,237 | +0.31(+5.85%) |
Feb 05, 2024 | 5.320 | 5.355 | 5.000 | 5.300 | 2,126,537 | -0.07(-1.30%) |
Feb 02, 2024 | 5.730 | 5.740 | 5.210 | 5.370 | 4,029,768 | -0.41(-7.09%) |
Feb 01, 2024 | 6.290 | 6.320 | 5.730 | 5.780 | 3,191,301 | -0.40(-6.47%) |
Jan 31, 2024 | 6.040 | 6.360 | 5.850 | 6.180 | 4,789,499 | +0.17(+2.83%) |
Jan 30, 2024 | 6.160 | 6.390 | 5.800 | 6.010 | 3,243,597 | -0.32(-5.06%) |
Jan 29, 2024 | 5.600 | 6.385 | 5.505 | 6.330 | 5,603,790 | +0.86(+15.72%) |
Jan 26, 2024 | 5.750 | 5.860 | 5.440 | 5.470 | 2,885,119 | -0.22(-3.87%) |
Jan 25, 2024 | 5.570 | 5.815 | 5.305 | 5.690 | 4,265,416 | +0.14(+2.52%) |
Jan 24, 2024 | 5.680 | 6.080 | 5.540 | 5.550 | 4,196,404 | -0.09(-1.60%) |
Jan 23, 2024 | 5.520 | 5.809 | 5.470 | 5.640 | 2,674,409 | -0.06(-1.05%) |
Jan 22, 2024 | 5.900 | 5.950 | 5.580 | 5.700 | 3,241,709 | -0.21(-3.55%) |
Jan 19, 2024 | 5.950 | 6.035 | 5.490 | 5.910 | 4,229,896 | -0.10(-1.66%) |
Jan 18, 2024 | 6.570 | 6.640 | 5.840 | 6.010 | 4,321,967 | -0.58(-8.80%) |
Jan 17, 2024 | 6.650 | 6.800 | 6.340 | 6.590 | 3,014,742 | -0.26(-3.80%) |
Jan 16, 2024 | 6.910 | 7.220 | 6.420 | 6.850 | 5,431,892 | +0.05(+0.74%) |
Jan 12, 2024 | 7.190 | 7.525 | 6.660 | 6.800 | 6,501,851 | -0.44(-6.08%) |
Jan 11, 2024 | 7.680 | 7.680 | 6.950 | 7.240 | 7,552,626 | -0.46(-5.97%) |
Jan 10, 2024 | 7.520 | 8.420 | 7.300 | 7.700 | 16,992,808 | +0.42(+5.77%) |
Jan 09, 2024 | 6.770 | 7.955 | 6.550 | 7.280 | 14,719,702 | +0.47(+6.90%) |
Jan 08, 2024 | 6.260 | 6.940 | 6.100 | 6.810 | 9,164,685 | +0.41(+6.41%) |
Jan 05, 2024 | 6.210 | 6.835 | 6.030 | 6.400 | 12,132,825 | +0.06(+0.95%) |
Jan 04, 2024 | 5.930 | 6.340 | 5.810 | 6.340 | 7,046,551 | +0.56(+9.69%) |
Jan 03, 2024 | 6.320 | 6.840 | 5.655 | 5.780 | 9,457,409 | -0.74(-11.35%) |
Jan 02, 2024 | 5.610 | 6.680 | 5.255 | 6.520 | 12,583,284 | +0.87(+15.40%) |
Dec 29, 2023 | 6.040 | 6.230 | 5.430 | 5.650 | 8,513,087 | -0.38(-6.30%) |
Dec 28, 2023 | 5.150 | 6.070 | 5.140 | 6.030 | 13,290,427 | +0.90(+17.54%) |
Dec 27, 2023 | 5.320 | 5.450 | 5.040 | 5.130 | 6,900,106 | -0.14(-2.66%) |
Dec 26, 2023 | 4.490 | 5.350 | 4.490 | 5.270 | 12,739,799 | +0.81(+18.16%) |
Dec 22, 2023 | 4.490 | 4.779 | 4.360 | 4.460 | 4,788,832 | +0.01(+0.22%) |
Dec 21, 2023 | 4.380 | 4.785 | 4.310 | 4.450 | 7,526,106 | +0.10(+2.30%) |
Dec 20, 2023 | 4.430 | 4.610 | 4.210 | 4.350 | 8,855,785 | -0.19(-4.19%) |
Dec 19, 2023 | 4.280 | 5.120 | 4.250 | 4.540 | 16,193,097 | -0.05(-1.09%) |
Dec 18, 2023 | 4.950 | 5.020 | 4.020 | 4.590 | 20,958,884 | -0.36(-7.27%) |
Dec 15, 2023 | 5.580 | 6.420 | 4.890 | 4.950 | 85,393,952 | -0.06(-1.20%) |
Dec 14, 2023 | 5.190 | 8.370 | 4.950 | 5.010 | 162,965,968 | -0.50(-9.07%) |
Dec 13, 2023 | 3.180 | 6.030 | 3.160 | 5.510 | 225,165,984 | +3.17(+135.47%) |
Dec 12, 2023 | 1.820 | 2.700 | 1.760 | 2.340 | 175,818,416 | +1.16(+98.31%) |
Dec 11, 2023 | 1.350 | 1.350 | 1.155 | 1.180 | 1,095,582 | -0.12(-9.23%) |
Dec 08, 2023 | 1.210 | 1.350 | 1.180 | 1.300 | 1,185,613 | +0.08(+6.56%) |
Dec 07, 2023 | 1.290 | 1.290 | 1.120 | 1.220 | 1,057,564 | +0.01(+0.83%) |
Dec 06, 2023 | 1.470 | 1.560 | 1.060 | 1.210 | 4,335,964 | -0.27(-18.24%) |
Dec 05, 2023 | 1.530 | 1.550 | 1.460 | 1.480 | 229,946 | -0.07(-4.52%) |
Dec 04, 2023 | 1.620 | 1.640 | 1.520 | 1.550 | 170,830 | -0.05(-3.13%) |
Dec 01, 2023 | 1.600 | 1.600 | 1.470 | 1.600 | 304,676 | -0.03(-1.84%) |
Nov 30, 2023 | 1.550 | 1.710 | 1.520 | 1.630 | 348,105 | +0.12(+7.95%) |
Nov 29, 2023 | 1.610 | 1.685 | 1.510 | 1.510 | 181,906 | -0.06(-3.82%) |
Nov 28, 2023 | 1.520 | 1.600 | 1.450 | 1.570 | 238,892 | +0.07(+4.67%) |
Nov 27, 2023 | 1.540 | 1.550 | 1.460 | 1.500 | 140,013 | -0.03(-1.96%) |
Nov 24, 2023 | 1.520 | 1.609 | 1.500 | 1.530 | 70,218 | +0.01(+0.66%) |
Nov 22, 2023 | 1.510 | 1.530 | 1.440 | 1.520 | 174,887 | +0.04(+2.70%) |
Nov 21, 2023 | 1.680 | 1.680 | 1.470 | 1.480 | 323,462 | -0.21(-12.43%) |
Nov 20, 2023 | 1.850 | 1.850 | 1.660 | 1.690 | 200,348 | -0.12(-6.63%) |
Nov 17, 2023 | 1.820 | 1.899 | 1.810 | 1.810 | 322,212 | -0.01(-0.55%) |
Nov 16, 2023 | 1.810 | 1.841 | 1.670 | 1.820 | 228,499 | +0.02(+1.11%) |
Nov 15, 2023 | 1.830 | 2.030 | 1.800 | 1.800 | 628,195 | -0.04(-2.17%) |
Nov 14, 2023 | 1.680 | 1.855 | 1.680 | 1.840 | 300,653 | +0.17(+10.18%) |
Nov 13, 2023 | 1.770 | 1.770 | 1.600 | 1.670 | 163,261 | -0.05(-2.91%) |
Nov 10, 2023 | 1.770 | 1.770 | 1.570 | 1.720 | 211,453 | -0.04(-2.27%) |
Nov 09, 2023 | 1.830 | 1.830 | 1.745 | 1.760 | 332,296 | -0.09(-4.86%) |
Nov 08, 2023 | 1.840 | 1.930 | 1.790 | 1.850 | 339,912 | -0.02(-1.07%) |
Nov 07, 2023 | 1.810 | 1.950 | 1.760 | 1.870 | 626,683 | +0.06(+3.31%) |
Nov 06, 2023 | 1.530 | 1.840 | 1.520 | 1.810 | 653,401 | +0.25(+16.03%) |
Nov 03, 2023 | 1.420 | 1.590 | 1.380 | 1.560 | 525,966 | +0.16(+11.43%) |
Nov 02, 2023 | 1.290 | 1.410 | 1.280 | 1.400 | 470,210 | +0.08(+6.06%) |
Nov 01, 2023 | 1.620 | 1.640 | 1.230 | 1.320 | 904,579 | -0.17(-11.41%) |
Oct 31, 2023 | 1.480 | 1.530 | 1.410 | 1.490 | 281,190 | -0.02(-1.32%) |
Oct 30, 2023 | 1.360 | 1.560 | 1.350 | 1.510 | 377,243 | +0.12(+8.63%) |
Oct 27, 2023 | 1.450 | 1.470 | 1.360 | 1.390 | 375,613 | -0.04(-2.80%) |
Oct 26, 2023 | 1.370 | 1.460 | 1.360 | 1.430 | 252,162 | +0.05(+3.62%) |
Oct 25, 2023 | 1.370 | 1.400 | 1.310 | 1.380 | 367,941 | -0.03(-2.13%) |
Oct 24, 2023 | 1.520 | 1.550 | 1.300 | 1.410 | 734,978 | -0.13(-8.44%) |
Oct 23, 2023 | 1.910 | 1.910 | 1.520 | 1.540 | 4,192,151 | -0.33(-17.65%) |
Oct 20, 2023 | 1.850 | 1.950 | 1.780 | 1.870 | 537,800 | +0.02(+1.08%) |
Oct 19, 2023 | 1.860 | 1.870 | 1.760 | 1.850 | 428,169 | -0.03(-1.60%) |
Oct 18, 2023 | 1.840 | 1.890 | 1.795 | 1.880 | 525,946 | -0.03(-1.57%) |
Oct 17, 2023 | 1.910 | 2.005 | 1.890 | 1.910 | 554,867 | -0.06(-3.05%) |
Oct 16, 2023 | 1.960 | 2.020 | 1.900 | 1.970 | 341,638 | -0.02(-1.01%) |
Oct 13, 2023 | 1.850 | 1.995 | 1.790 | 1.990 | 336,185 | +0.15(+8.15%) |
Oct 12, 2023 | 1.950 | 1.980 | 1.795 | 1.840 | 524,167 | -0.05(-2.65%) |
Oct 11, 2023 | 1.920 | 2.025 | 1.760 | 1.890 | 477,753 | +0.00(+0.00%) |
Oct 10, 2023 | 1.640 | 1.930 | 1.580 | 1.890 | 486,526 | +0.27(+16.67%) |
Oct 09, 2023 | 1.730 | 1.780 | 1.530 | 1.620 | 319,741 | -0.09(-5.26%) |
Oct 06, 2023 | 1.640 | 1.815 | 1.570 | 1.710 | 275,891 | +0.07(+4.27%) |
Oct 05, 2023 | 1.590 | 1.660 | 1.540 | 1.640 | 311,798 | +0.05(+3.14%) |
Oct 04, 2023 | 1.650 | 1.650 | 1.510 | 1.590 | 389,671 | -0.07(-4.22%) |
Oct 03, 2023 | 1.700 | 1.700 | 1.570 | 1.660 | 339,915 | -0.04(-2.35%) |
Oct 02, 2023 | 1.840 | 1.870 | 1.680 | 1.700 | 440,607 | -0.16(-8.60%) |
Sep 29, 2023 | 1.850 | 1.970 | 1.845 | 1.860 | 270,963 | +0.02(+1.09%) |
Sep 28, 2023 | 1.810 | 1.850 | 1.720 | 1.840 | 291,165 | +0.03(+1.66%) |
Sep 27, 2023 | 1.890 | 1.940 | 1.785 | 1.810 | 1,987,928 | -0.07(-3.72%) |
Sep 26, 2023 | 1.960 | 2.015 | 1.840 | 1.880 | 322,333 | -0.03(-1.57%) |
Sep 25, 2023 | 2.020 | 2.020 | 1.910 | 1.910 | 309,145 | -0.13(-6.37%) |
Sep 22, 2023 | 2.250 | 2.250 | 2.020 | 2.040 | 313,096 | -0.15(-6.85%) |
Sep 21, 2023 | 2.170 | 2.250 | 2.150 | 2.190 | 169,342 | -0.02(-0.90%) |
Sep 20, 2023 | 2.210 | 2.305 | 2.195 | 2.210 | 212,196 | +0.00(+0.00%) |
Sep 19, 2023 | 2.140 | 2.235 | 2.135 | 2.210 | 342,510 | +0.06(+2.79%) |
Sep 18, 2023 | 2.280 | 2.280 | 2.050 | 2.150 | 2,342,226 | -0.08(-3.59%) |
Sep 15, 2023 | 2.270 | 2.300 | 2.210 | 2.230 | 391,390 | -0.06(-2.62%) |
Sep 14, 2023 | 2.290 | 2.340 | 2.250 | 2.290 | 225,011 | -0.02(-0.87%) |
Sep 13, 2023 | 2.280 | 2.410 | 2.270 | 2.310 | 257,105 | +0.05(+2.21%) |
Sep 12, 2023 | 2.320 | 2.340 | 2.220 | 2.260 | 434,778 | -0.11(-4.64%) |
Sep 11, 2023 | 2.330 | 2.385 | 2.310 | 2.370 | 340,713 | +0.07(+3.04%) |
Sep 08, 2023 | 2.320 | 2.320 | 2.220 | 2.300 | 300,687 | -0.03(-1.29%) |
Sep 07, 2023 | 2.370 | 2.400 | 2.195 | 2.330 | 517,972 | -0.05(-2.10%) |
Sep 06, 2023 | 2.650 | 2.660 | 2.355 | 2.380 | 710,774 | -0.29(-10.86%) |
Sep 05, 2023 | 2.920 | 3.030 | 2.670 | 2.670 | 345,407 | -0.21(-7.29%) |
Sep 01, 2023 | 2.880 | 2.970 | 2.870 | 2.880 | 215,064 | -0.02(-0.69%) |
Aug 31, 2023 | 2.950 | 2.970 | 2.900 | 2.900 | 199,165 | -0.03(-1.02%) |
Aug 30, 2023 | 3.060 | 3.060 | 2.920 | 2.930 | 304,946 | -0.14(-4.56%) |
Aug 29, 2023 | 3.150 | 3.190 | 3.040 | 3.070 | 296,253 | -0.08(-2.54%) |
Aug 28, 2023 | 3.080 | 3.165 | 3.075 | 3.150 | 179,108 | +0.10(+3.28%) |
Aug 25, 2023 | 3.200 | 3.230 | 3.050 | 3.050 | 200,775 | -0.15(-4.69%) |
Aug 24, 2023 | 3.290 | 3.290 | 3.185 | 3.200 | 200,438 | -0.11(-3.32%) |
Aug 23, 2023 | 3.260 | 3.430 | 3.260 | 3.310 | 227,966 | +0.06(+1.85%) |
Aug 22, 2023 | 3.280 | 3.330 | 3.210 | 3.250 | 306,101 | -0.01(-0.31%) |
Aug 21, 2023 | 3.230 | 3.305 | 3.160 | 3.260 | 229,984 | +0.03(+0.93%) |
Aug 18, 2023 | 3.280 | 3.330 | 3.215 | 3.230 | 344,636 | -0.08(-2.42%) |
Aug 17, 2023 | 3.320 | 3.330 | 3.260 | 3.310 | 350,162 | +0.00(+0.00%) |
Aug 16, 2023 | 3.340 | 3.380 | 3.290 | 3.310 | 410,041 | -0.07(-2.07%) |
Aug 15, 2023 | 3.400 | 3.530 | 3.330 | 3.380 | 343,995 | +0.00(+0.00%) |
Aug 14, 2023 | 3.380 | 3.420 | 3.300 | 3.380 | 407,814 | -0.03(-0.88%) |
Aug 11, 2023 | 3.460 | 3.480 | 3.340 | 3.410 | 281,102 | -0.02(-0.58%) |
Aug 10, 2023 | 3.480 | 3.490 | 3.380 | 3.430 | 273,232 | -0.03(-0.87%) |
Aug 09, 2023 | 3.540 | 3.570 | 3.370 | 3.460 | 491,494 | -0.05(-1.42%) |
Aug 08, 2023 | 3.500 | 3.690 | 3.450 | 3.510 | 461,616 | -0.01(-0.28%) |
Aug 07, 2023 | 3.650 | 3.650 | 3.430 | 3.520 | 467,311 | -0.17(-4.61%) |
Aug 04, 2023 | 3.680 | 3.820 | 3.530 | 3.690 | 427,522 | +0.05(+1.37%) |
Aug 03, 2023 | 3.670 | 3.680 | 3.600 | 3.640 | 268,458 | -0.02(-0.55%) |
Aug 02, 2023 | 3.690 | 3.730 | 3.570 | 3.660 | 405,233 | -0.05(-1.35%) |
Aug 01, 2023 | 3.860 | 3.860 | 3.680 | 3.710 | 364,950 | -0.18(-4.63%) |
Jul 31, 2023 | 3.770 | 3.949 | 3.770 | 3.890 | 422,200 | +0.13(+3.46%) |
Jul 28, 2023 | 3.660 | 3.892 | 3.640 | 3.760 | 550,985 | +0.12(+3.30%) |
Jul 27, 2023 | 3.770 | 3.870 | 3.590 | 3.640 | 468,693 | -0.10(-2.67%) |
Jul 26, 2023 | 3.750 | 3.810 | 3.600 | 3.740 | 407,389 | -0.01(-0.27%) |
Jul 25, 2023 | 3.740 | 3.856 | 3.670 | 3.750 | 403,897 | +0.02(+0.54%) |
Jul 24, 2023 | 3.680 | 3.840 | 3.590 | 3.730 | 432,991 | +0.01(+0.27%) |
Jul 21, 2023 | 3.520 | 3.818 | 3.510 | 3.720 | 518,544 | +0.20(+5.68%) |
Jul 20, 2023 | 3.720 | 3.750 | 3.470 | 3.520 | 414,739 | -0.24(-6.38%) |
Jul 19, 2023 | 3.660 | 3.870 | 3.660 | 3.760 | 495,130 | +0.14(+3.87%) |
Jul 18, 2023 | 3.460 | 3.710 | 3.379 | 3.620 | 505,613 | +0.18(+5.23%) |
Jul 17, 2023 | 3.350 | 3.625 | 3.310 | 3.440 | 489,144 | +0.09(+2.69%) |
Jul 14, 2023 | 3.650 | 3.650 | 3.345 | 3.350 | 467,029 | -0.29(-7.97%) |
Jul 13, 2023 | 3.640 | 3.820 | 3.590 | 3.640 | 799,196 | +0.05(+1.39%) |
Jul 12, 2023 | 3.330 | 3.720 | 3.310 | 3.590 | 839,665 | +0.20(+5.90%) |
Jul 11, 2023 | 3.460 | 3.569 | 3.320 | 3.390 | 707,040 | -0.11(-3.14%) |
Jul 10, 2023 | 3.390 | 3.560 | 3.290 | 3.500 | 1,074,755 | +0.13(+3.86%) |
Jul 07, 2023 | 3.660 | 3.715 | 3.280 | 3.370 | 1,739,615 | -0.34(-9.16%) |
Jul 06, 2023 | 3.160 | 3.910 | 3.130 | 3.710 | 6,297,301 | +0.39(+11.75%) |
Jul 05, 2023 | 3.530 | 3.620 | 3.140 | 3.320 | 29,499,380 | +0.49(+17.31%) |
Jul 03, 2023 | 2.710 | 2.860 | 2.670 | 2.830 | 279,569 | +0.08(+2.91%) |
Jun 30, 2023 | 2.730 | 2.785 | 2.720 | 2.750 | 271,126 | +0.00(+0.00%) |
Jun 29, 2023 | 2.800 | 2.830 | 2.670 | 2.750 | 528,016 | -0.05(-1.79%) |
Jun 28, 2023 | 2.750 | 2.830 | 2.690 | 2.800 | 401,214 | +0.05(+1.82%) |
Jun 27, 2023 | 2.760 | 2.800 | 2.600 | 2.750 | 650,816 | -0.01(-0.36%) |
Jun 26, 2023 | 2.920 | 2.980 | 2.750 | 2.760 | 499,901 | -0.13(-4.50%) |
Jun 23, 2023 | 2.810 | 2.985 | 2.775 | 2.890 | 6,689,961 | +0.01(+0.35%) |
Jun 22, 2023 | 2.990 | 2.990 | 2.760 | 2.880 | 650,294 | -0.08(-2.70%) |
Jun 21, 2023 | 3.090 | 3.110 | 2.860 | 2.960 | 717,573 | -0.15(-4.82%) |
Jun 20, 2023 | 3.350 | 3.370 | 3.100 | 3.110 | 533,765 | -0.26(-7.72%) |
Jun 16, 2023 | 3.680 | 3.700 | 3.355 | 3.370 | 697,305 | -0.24(-6.65%) |
Jun 15, 2023 | 3.570 | 3.725 | 3.380 | 3.610 | 469,550 | +0.38(+11.76%) |
May 08, 2023 | 3.320 | 3.480 | 3.160 | 3.230 | 704,079 | -0.06(-1.82%) |
May 05, 2023 | 3.400 | 3.550 | 3.265 | 3.290 | 672,203 | +0.06(+1.86%) |
May 04, 2023 | 3.150 | 3.300 | 2.890 | 3.230 | 454,590 | +0.09(+2.87%) |
May 03, 2023 | 3.130 | 3.300 | 3.115 | 3.140 | 278,212 | +0.03(+0.96%) |
May 02, 2023 | 3.210 | 3.290 | 3.080 | 3.110 | 285,298 | -0.13(-4.01%) |