Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.880 | 1.920 | 1.710 | 1.870 | 479,002 | -0.01(-0.53%) |
Apr 29, 2024 | 1.740 | 2.050 | 1.740 | 1.880 | 1,213,880 | +0.14(+8.05%) |
Apr 26, 2024 | 1.600 | 1.750 | 1.600 | 1.740 | 367,652 | +0.13(+8.07%) |
Apr 25, 2024 | 1.660 | 1.660 | 1.560 | 1.610 | 297,536 | -0.04(-2.42%) |
Apr 24, 2024 | 1.710 | 1.735 | 1.630 | 1.650 | 464,086 | -0.10(-5.71%) |
Apr 23, 2024 | 1.660 | 1.750 | 1.660 | 1.750 | 189,163 | +0.06(+3.55%) |
Apr 22, 2024 | 1.780 | 1.780 | 1.580 | 1.690 | 762,316 | -0.07(-3.98%) |
Apr 19, 2024 | 1.730 | 1.810 | 1.730 | 1.760 | 304,162 | +0.00(+0.00%) |
Apr 18, 2024 | 1.790 | 1.960 | 1.690 | 1.760 | 801,057 | +0.03(+1.73%) |
Apr 17, 2024 | 1.710 | 1.750 | 1.645 | 1.730 | 366,479 | +0.04(+2.37%) |
Apr 16, 2024 | 1.750 | 1.760 | 1.670 | 1.690 | 569,527 | -0.09(-5.06%) |
Apr 15, 2024 | 1.880 | 1.885 | 1.780 | 1.780 | 650,644 | -0.10(-5.32%) |
Apr 12, 2024 | 2.000 | 2.000 | 1.870 | 1.880 | 450,505 | -0.07(-3.59%) |
Apr 11, 2024 | 1.880 | 2.030 | 1.820 | 1.950 | 982,675 | +0.11(+5.98%) |
Apr 10, 2024 | 1.990 | 2.040 | 1.790 | 1.840 | 1,433,271 | -0.19(-9.36%) |
Apr 09, 2024 | 2.130 | 2.170 | 1.950 | 2.030 | 1,142,974 | -0.08(-3.79%) |
Apr 08, 2024 | 2.050 | 2.130 | 1.950 | 2.110 | 1,057,516 | +0.07(+3.43%) |
Apr 05, 2024 | 2.180 | 2.180 | 1.980 | 2.040 | 974,177 | -0.11(-5.12%) |
Apr 04, 2024 | 2.280 | 2.310 | 2.100 | 2.150 | 856,904 | -0.14(-6.11%) |
Apr 03, 2024 | 2.350 | 2.410 | 2.280 | 2.290 | 519,880 | -0.09(-3.78%) |
Apr 02, 2024 | 2.530 | 2.530 | 2.285 | 2.380 | 1,011,503 | -0.21(-8.11%) |
Apr 01, 2024 | 2.700 | 2.701 | 2.555 | 2.590 | 599,440 | -0.06(-2.26%) |
Mar 28, 2024 | 2.680 | 2.660 | 2.625 | 2.650 | 572,196 | +0.01(+0.38%) |
Mar 27, 2024 | 2.550 | 2.640 | 2.480 | 2.640 | 651,955 | +0.08(+3.13%) |
Mar 26, 2024 | 2.570 | 2.650 | 2.480 | 2.560 | 527,182 | +0.00(+0.00%) |
Mar 25, 2024 | 2.720 | 2.820 | 2.460 | 2.560 | 937,040 | -0.20(-7.25%) |
Mar 22, 2024 | 2.970 | 2.970 | 2.650 | 2.760 | 1,051,542 | -0.20(-6.76%) |
Mar 21, 2024 | 3.000 | 3.250 | 2.930 | 2.960 | 1,441,850 | +0.05(+1.72%) |
Mar 20, 2024 | 2.760 | 3.000 | 2.680 | 2.910 | 655,394 | +0.21(+7.78%) |
Mar 19, 2024 | 2.830 | 2.840 | 2.680 | 2.700 | 430,884 | -0.10(-3.57%) |
Mar 18, 2024 | 2.860 | 2.860 | 2.710 | 2.800 | 613,665 | -0.03(-1.06%) |
Mar 15, 2024 | 2.750 | 2.920 | 2.710 | 2.830 | 605,775 | +0.05(+1.80%) |
Mar 14, 2024 | 2.880 | 2.880 | 2.680 | 2.780 | 514,550 | -0.09(-3.14%) |
Mar 13, 2024 | 2.840 | 2.900 | 2.760 | 2.870 | 391,326 | +0.03(+1.06%) |
Mar 12, 2024 | 3.000 | 3.060 | 2.790 | 2.840 | 530,522 | -0.11(-3.73%) |
Mar 11, 2024 | 2.680 | 2.980 | 2.651 | 2.950 | 570,083 | +0.29(+10.90%) |
Mar 08, 2024 | 2.730 | 2.830 | 2.590 | 2.660 | 513,305 | -0.06(-2.21%) |
Mar 07, 2024 | 2.750 | 2.800 | 2.650 | 2.720 | 555,488 | +0.00(+0.00%) |
Mar 06, 2024 | 2.920 | 2.930 | 2.720 | 2.720 | 797,652 | -0.19(-6.53%) |
Mar 05, 2024 | 2.940 | 3.010 | 2.870 | 2.910 | 756,292 | -0.02(-0.68%) |
Mar 04, 2024 | 3.100 | 3.100 | 2.880 | 2.930 | 663,511 | -0.16(-5.18%) |
Mar 01, 2024 | 3.250 | 3.255 | 3.070 | 3.090 | 568,112 | -0.16(-4.92%) |
Feb 29, 2024 | 3.220 | 3.280 | 3.140 | 3.250 | 327,765 | +0.03(+0.93%) |
Feb 28, 2024 | 3.280 | 3.380 | 3.200 | 3.220 | 327,553 | -0.15(-4.45%) |
Feb 27, 2024 | 3.290 | 3.440 | 3.200 | 3.370 | 627,264 | +0.07(+2.12%) |
Feb 26, 2024 | 3.430 | 3.490 | 3.240 | 3.300 | 419,445 | -0.08(-2.37%) |
Feb 23, 2024 | 3.520 | 3.595 | 3.340 | 3.380 | 434,400 | -0.14(-3.98%) |
Feb 22, 2024 | 3.750 | 3.772 | 3.480 | 3.520 | 551,276 | -0.17(-4.61%) |
Feb 21, 2024 | 3.870 | 3.897 | 3.640 | 3.690 | 310,716 | -0.24(-6.11%) |
Feb 20, 2024 | 4.000 | 4.010 | 3.805 | 3.930 | 441,982 | -0.06(-1.50%) |
Feb 16, 2024 | 3.920 | 4.050 | 3.910 | 3.990 | 333,664 | +0.04(+1.01%) |
Feb 15, 2024 | 4.050 | 4.080 | 3.920 | 3.950 | 287,181 | -0.05(-1.25%) |
Feb 14, 2024 | 3.960 | 4.030 | 3.920 | 4.000 | 276,201 | +0.10(+2.56%) |
Feb 13, 2024 | 4.000 | 4.040 | 3.890 | 3.900 | 417,465 | -0.15(-3.70%) |
Feb 12, 2024 | 4.120 | 4.200 | 4.000 | 4.050 | 415,930 | -0.09(-2.17%) |
Feb 09, 2024 | 4.330 | 4.400 | 4.120 | 4.140 | 433,030 | -0.16(-3.72%) |
Feb 08, 2024 | 4.380 | 4.490 | 4.290 | 4.300 | 317,784 | -0.11(-2.49%) |
Feb 07, 2024 | 4.700 | 4.700 | 4.330 | 4.410 | 539,041 | -0.14(-3.08%) |
Feb 06, 2024 | 4.030 | 4.600 | 4.030 | 4.550 | 1,390,653 | +0.50(+12.35%) |
Feb 05, 2024 | 4.120 | 4.160 | 3.871 | 4.050 | 458,543 | -0.02(-0.49%) |
Feb 02, 2024 | 4.150 | 4.200 | 4.000 | 4.070 | 255,136 | -0.07(-1.69%) |
Feb 01, 2024 | 4.090 | 4.180 | 3.920 | 4.140 | 375,439 | +0.05(+1.22%) |
Jan 31, 2024 | 4.290 | 4.310 | 4.050 | 4.090 | 326,486 | -0.10(-2.39%) |
Jan 30, 2024 | 4.290 | 4.310 | 4.142 | 4.190 | 134,960 | -0.05(-1.18%) |
Jan 29, 2024 | 4.120 | 4.245 | 4.100 | 4.240 | 378,840 | +0.12(+2.91%) |
Jan 26, 2024 | 4.160 | 4.300 | 4.100 | 4.120 | 180,588 | -0.04(-0.96%) |
Jan 25, 2024 | 4.320 | 4.400 | 4.070 | 4.160 | 349,593 | -0.15(-3.48%) |
Jan 24, 2024 | 4.440 | 4.560 | 4.290 | 4.310 | 324,548 | -0.16(-3.58%) |
Jan 23, 2024 | 4.460 | 4.530 | 4.420 | 4.470 | 331,564 | +0.04(+0.90%) |
Jan 22, 2024 | 4.380 | 4.530 | 4.200 | 4.430 | 307,307 | +0.11(+2.55%) |
Jan 19, 2024 | 4.510 | 4.600 | 4.050 | 4.320 | 836,609 | -0.23(-5.05%) |
Jan 18, 2024 | 4.900 | 4.900 | 4.520 | 4.550 | 361,148 | -0.31(-6.38%) |
Jan 17, 2024 | 4.660 | 4.920 | 4.588 | 4.860 | 514,490 | +0.17(+3.62%) |
Jan 16, 2024 | 5.050 | 5.260 | 4.645 | 4.690 | 808,916 | -0.31(-6.20%) |
Jan 12, 2024 | 4.550 | 5.050 | 4.550 | 5.000 | 897,399 | +0.47(+10.38%) |
Jan 11, 2024 | 4.510 | 4.840 | 4.471 | 4.530 | 825,940 | +0.14(+3.19%) |
Jan 10, 2024 | 4.520 | 4.790 | 4.350 | 4.390 | 811,692 | -0.16(-3.52%) |
Jan 09, 2024 | 4.620 | 4.680 | 4.430 | 4.550 | 369,666 | -0.10(-2.15%) |
Jan 08, 2024 | 4.670 | 4.790 | 4.370 | 4.650 | 500,342 | +0.05(+1.09%) |
Jan 05, 2024 | 4.840 | 4.990 | 4.536 | 4.600 | 722,767 | -0.17(-3.56%) |
Jan 04, 2024 | 4.560 | 5.120 | 4.470 | 4.770 | 1,030,600 | +0.32(+7.19%) |
Jan 03, 2024 | 4.100 | 4.495 | 3.800 | 4.450 | 1,130,231 | +0.45(+11.25%) |
Jan 02, 2024 | 5.280 | 5.285 | 3.920 | 4.000 | 1,952,941 | -1.29(-24.39%) |
Dec 29, 2023 | 5.710 | 5.900 | 5.010 | 5.290 | 1,305,777 | -0.34(-6.04%) |
Dec 28, 2023 | 5.090 | 6.020 | 4.760 | 5.630 | 2,560,458 | +0.84(+17.54%) |
Dec 27, 2023 | 4.350 | 5.090 | 4.220 | 4.790 | 1,990,975 | +0.76(+18.86%) |
Dec 26, 2023 | 3.800 | 4.120 | 3.720 | 4.030 | 1,267,481 | +0.25(+6.61%) |
Dec 22, 2023 | 3.780 | 3.880 | 3.720 | 3.780 | 265,776 | +0.04(+1.07%) |
Dec 21, 2023 | 3.610 | 3.740 | 3.610 | 3.740 | 274,867 | +0.13(+3.60%) |
Dec 20, 2023 | 3.710 | 3.860 | 3.580 | 3.610 | 266,781 | -0.06(-1.63%) |
Dec 19, 2023 | 3.730 | 3.940 | 3.630 | 3.670 | 612,120 | +0.04(+1.10%) |
Dec 18, 2023 | 3.500 | 3.660 | 3.450 | 3.630 | 440,388 | +0.15(+4.31%) |
Dec 15, 2023 | 3.720 | 3.720 | 3.450 | 3.480 | 602,327 | -0.06(-1.69%) |
Dec 14, 2023 | 3.700 | 3.710 | 3.471 | 3.540 | 818,449 | -0.16(-4.32%) |
Dec 13, 2023 | 3.890 | 3.900 | 3.510 | 3.700 | 565,453 | -0.09(-2.37%) |
Dec 12, 2023 | 3.950 | 3.950 | 3.700 | 3.790 | 277,277 | -0.21(-5.25%) |
Dec 11, 2023 | 4.060 | 4.120 | 3.930 | 4.000 | 106,760 | -0.07(-1.72%) |
Dec 08, 2023 | 3.830 | 4.090 | 3.830 | 4.070 | 169,263 | +0.21(+5.44%) |
Dec 07, 2023 | 4.050 | 4.050 | 3.810 | 3.860 | 264,171 | -0.16(-3.98%) |
Dec 06, 2023 | 4.140 | 4.259 | 3.910 | 4.020 | 317,332 | -0.16(-3.83%) |
Dec 05, 2023 | 4.520 | 4.540 | 4.120 | 4.180 | 356,227 | -0.27(-6.07%) |
Dec 04, 2023 | 4.290 | 4.480 | 4.175 | 4.450 | 249,176 | +0.22(+5.20%) |
Dec 01, 2023 | 4.120 | 4.360 | 4.110 | 4.230 | 259,911 | +0.12(+2.92%) |
Nov 30, 2023 | 4.110 | 4.450 | 3.980 | 4.110 | 435,845 | -0.02(-0.48%) |
Nov 29, 2023 | 3.810 | 4.250 | 3.630 | 4.130 | 688,065 | +0.54(+15.04%) |
Nov 28, 2023 | 4.000 | 4.020 | 3.570 | 3.590 | 463,067 | -0.37(-9.34%) |
Nov 27, 2023 | 4.530 | 4.630 | 3.930 | 3.960 | 632,131 | -0.55(-12.20%) |
Nov 24, 2023 | 4.170 | 4.700 | 4.121 | 4.510 | 520,277 | +0.43(+10.54%) |
Nov 22, 2023 | 3.990 | 4.100 | 3.890 | 4.080 | 327,968 | +0.18(+4.62%) |
Nov 21, 2023 | 3.800 | 3.960 | 3.760 | 3.900 | 186,465 | +0.10(+2.63%) |
Nov 20, 2023 | 3.930 | 4.030 | 3.760 | 3.800 | 224,955 | -0.13(-3.31%) |
Nov 17, 2023 | 3.680 | 3.960 | 3.610 | 3.930 | 299,986 | +0.33(+9.17%) |
Nov 16, 2023 | 3.600 | 3.660 | 3.470 | 3.600 | 132,515 | +0.00(+0.00%) |
Nov 15, 2023 | 3.250 | 3.630 | 3.250 | 3.600 | 355,505 | +0.35(+10.77%) |
Nov 14, 2023 | 3.270 | 3.530 | 3.210 | 3.250 | 213,753 | +0.02(+0.62%) |
Nov 13, 2023 | 3.220 | 3.340 | 3.010 | 3.230 | 267,562 | +0.02(+0.62%) |
Nov 10, 2023 | 3.120 | 3.550 | 2.680 | 3.210 | 526,474 | +0.48(+17.58%) |
Nov 09, 2023 | 3.030 | 3.120 | 2.715 | 2.730 | 338,498 | -0.35(-11.36%) |
Nov 08, 2023 | 3.380 | 3.380 | 2.950 | 3.080 | 332,283 | -0.22(-6.67%) |
Nov 07, 2023 | 3.330 | 3.470 | 3.130 | 3.300 | 171,899 | -0.12(-3.51%) |
Nov 06, 2023 | 3.450 | 3.600 | 3.360 | 3.420 | 217,164 | +0.07(+2.09%) |
Nov 03, 2023 | 3.490 | 3.590 | 3.320 | 3.350 | 172,844 | -0.10(-2.90%) |
Nov 02, 2023 | 3.110 | 3.460 | 3.100 | 3.450 | 255,620 | +0.47(+15.77%) |
Nov 01, 2023 | 2.920 | 3.009 | 2.850 | 2.980 | 92,049 | +0.07(+2.41%) |
Oct 31, 2023 | 2.980 | 3.130 | 2.880 | 2.910 | 324,440 | +0.13(+4.68%) |
Oct 30, 2023 | 2.960 | 3.057 | 2.750 | 2.780 | 253,635 | -0.02(-0.71%) |
Oct 27, 2023 | 2.720 | 2.800 | 2.715 | 2.800 | 205,236 | +0.10(+3.70%) |
Oct 26, 2023 | 3.050 | 3.055 | 2.670 | 2.700 | 197,581 | -0.30(-10.00%) |
Oct 25, 2023 | 2.670 | 3.140 | 2.620 | 3.000 | 472,987 | +0.33(+12.36%) |
Oct 24, 2023 | 3.130 | 3.130 | 2.600 | 2.670 | 710,777 | -0.43(-13.87%) |
Oct 23, 2023 | 3.200 | 3.240 | 3.080 | 3.100 | 208,433 | -0.12(-3.73%) |
Oct 20, 2023 | 3.360 | 3.360 | 3.140 | 3.220 | 265,113 | -0.15(-4.45%) |
Oct 19, 2023 | 3.550 | 3.550 | 3.350 | 3.370 | 161,056 | -0.12(-3.44%) |
Oct 18, 2023 | 3.440 | 3.500 | 3.370 | 3.490 | 133,487 | +0.04(+1.16%) |
Oct 17, 2023 | 3.410 | 3.549 | 3.382 | 3.450 | 232,336 | +0.03(+0.88%) |
Oct 16, 2023 | 3.500 | 3.579 | 3.410 | 3.420 | 210,529 | -0.07(-2.01%) |
Oct 13, 2023 | 3.700 | 3.700 | 3.390 | 3.490 | 490,374 | -0.25(-6.68%) |
Oct 12, 2023 | 4.100 | 4.140 | 3.700 | 3.740 | 434,791 | -0.34(-8.33%) |
Oct 11, 2023 | 4.350 | 4.436 | 4.060 | 4.080 | 380,869 | -0.32(-7.27%) |
Oct 10, 2023 | 4.460 | 4.500 | 4.210 | 4.400 | 494,484 | +0.08(+1.85%) |
Oct 09, 2023 | 4.450 | 4.477 | 4.110 | 4.320 | 327,770 | -0.17(-3.79%) |
Oct 06, 2023 | 4.400 | 4.580 | 4.360 | 4.490 | 256,349 | -0.03(-0.66%) |
Oct 05, 2023 | 4.400 | 4.540 | 4.220 | 4.520 | 325,457 | +0.08(+1.80%) |
Oct 04, 2023 | 4.950 | 4.950 | 4.190 | 4.440 | 600,728 | -0.59(-11.73%) |
Oct 03, 2023 | 4.550 | 5.030 | 4.500 | 5.030 | 620,620 | +0.34(+7.25%) |
Oct 02, 2023 | 4.700 | 4.960 | 4.620 | 4.690 | 371,978 | -0.05(-1.05%) |
Sep 29, 2023 | 4.600 | 4.750 | 4.370 | 4.740 | 428,190 | +0.14(+3.04%) |
Sep 28, 2023 | 4.700 | 5.050 | 4.500 | 4.600 | 2,304,676 | -0.16(-3.36%) |
Sep 27, 2023 | 4.510 | 4.940 | 4.480 | 4.760 | 636,482 | +0.28(+6.25%) |
Sep 26, 2023 | 4.360 | 4.790 | 4.350 | 4.480 | 610,149 | +0.00(+0.00%) |
Sep 25, 2023 | 4.450 | 4.540 | 4.410 | 4.480 | 674,391 | -0.01(-0.22%) |
Sep 22, 2023 | 3.990 | 4.950 | 3.990 | 4.490 | 2,467,871 | +0.53(+13.38%) |
Sep 21, 2023 | 4.200 | 4.390 | 3.870 | 3.960 | 525,529 | -0.34(-7.91%) |
Sep 20, 2023 | 4.510 | 4.510 | 4.110 | 4.300 | 474,945 | -0.01(-0.23%) |
Sep 19, 2023 | 5.000 | 5.050 | 4.180 | 4.310 | 1,006,170 | -0.72(-14.31%) |
Sep 18, 2023 | 4.100 | 5.340 | 4.011 | 5.030 | 3,488,313 | +1.08(+27.34%) |
Sep 15, 2023 | 3.690 | 4.070 | 3.690 | 3.950 | 573,193 | +0.29(+7.92%) |
Sep 14, 2023 | 3.690 | 3.770 | 3.281 | 3.660 | 1,474,997 | -0.32(-8.04%) |
Sep 13, 2023 | 4.430 | 4.660 | 3.870 | 3.980 | 517,552 | -0.06(-1.49%) |
Sep 12, 2023 | 3.480 | 4.114 | 3.480 | 4.040 | 392,291 | +0.52(+14.77%) |
Sep 11, 2023 | 3.500 | 3.720 | 3.470 | 3.520 | 419,142 | +0.04(+1.15%) |
Sep 08, 2023 | 3.800 | 3.810 | 3.445 | 3.480 | 488,765 | -0.21(-5.69%) |
Sep 07, 2023 | 4.360 | 4.440 | 3.650 | 3.690 | 685,130 | -0.72(-16.33%) |
Sep 06, 2023 | 4.850 | 4.900 | 4.380 | 4.410 | 299,542 | -0.41(-8.51%) |
Sep 05, 2023 | 4.700 | 4.870 | 4.660 | 4.820 | 121,274 | +0.10(+2.12%) |
Sep 01, 2023 | 4.910 | 5.000 | 4.700 | 4.720 | 120,999 | -0.20(-4.07%) |
Aug 31, 2023 | 4.840 | 5.000 | 4.771 | 4.920 | 186,997 | +0.20(+4.24%) |
Aug 30, 2023 | 4.650 | 4.815 | 4.600 | 4.720 | 100,587 | +0.08(+1.72%) |
Aug 29, 2023 | 4.530 | 4.782 | 4.476 | 4.640 | 168,218 | +0.11(+2.43%) |
Aug 28, 2023 | 4.750 | 4.750 | 4.370 | 4.530 | 213,751 | -0.06(-1.31%) |
Aug 25, 2023 | 4.650 | 4.860 | 4.561 | 4.590 | 312,097 | -0.06(-1.29%) |
Aug 24, 2023 | 4.850 | 4.910 | 4.615 | 4.650 | 232,152 | -0.22(-4.52%) |
Aug 23, 2023 | 5.090 | 5.180 | 4.850 | 4.870 | 194,963 | -0.09(-1.81%) |
Aug 22, 2023 | 5.010 | 5.250 | 4.900 | 4.960 | 166,708 | -0.03(-0.60%) |
Aug 21, 2023 | 5.560 | 5.640 | 4.980 | 4.990 | 384,245 | -0.55(-9.93%) |
Aug 18, 2023 | 5.550 | 5.645 | 5.420 | 5.540 | 139,419 | -0.09(-1.60%) |
Aug 17, 2023 | 5.880 | 5.960 | 5.620 | 5.630 | 109,639 | -0.24(-4.09%) |
Aug 16, 2023 | 5.890 | 6.000 | 5.750 | 5.870 | 76,448 | -0.08(-1.34%) |
Aug 15, 2023 | 5.900 | 6.100 | 5.715 | 5.950 | 311,114 | +0.00(+0.00%) |
Aug 14, 2023 | 6.040 | 6.170 | 5.800 | 5.950 | 143,794 | -0.09(-1.49%) |
Aug 11, 2023 | 6.500 | 6.630 | 5.530 | 6.040 | 553,191 | -0.59(-8.90%) |
Aug 10, 2023 | 6.880 | 6.880 | 6.550 | 6.630 | 164,251 | -0.11(-1.63%) |
Aug 09, 2023 | 7.020 | 7.020 | 6.680 | 6.740 | 183,557 | -0.28(-3.99%) |
Aug 08, 2023 | 6.930 | 7.043 | 6.760 | 7.020 | 82,320 | +0.03(+0.43%) |
Aug 07, 2023 | 7.020 | 7.089 | 6.801 | 6.990 | 83,952 | +0.00(+0.00%) |
Aug 04, 2023 | 7.260 | 7.376 | 6.910 | 6.990 | 217,370 | -0.30(-4.12%) |
Aug 03, 2023 | 7.380 | 7.580 | 7.160 | 7.290 | 152,231 | +0.01(+0.14%) |
Aug 02, 2023 | 7.370 | 7.370 | 7.130 | 7.280 | 133,093 | -0.06(-0.82%) |
Aug 01, 2023 | 7.470 | 7.483 | 7.140 | 7.340 | 158,533 | -0.17(-2.26%) |
Jul 31, 2023 | 7.390 | 7.540 | 7.210 | 7.510 | 167,808 | +0.12(+1.62%) |
Jul 28, 2023 | 7.250 | 7.500 | 7.150 | 7.390 | 99,518 | +0.21(+2.92%) |
Jul 27, 2023 | 7.400 | 7.520 | 7.100 | 7.180 | 170,394 | -0.23(-3.10%) |
Jul 26, 2023 | 7.350 | 7.480 | 7.256 | 7.410 | 105,565 | +0.06(+0.82%) |
Jul 25, 2023 | 7.740 | 7.815 | 7.220 | 7.350 | 255,345 | -0.53(-6.73%) |
Jul 24, 2023 | 7.630 | 8.360 | 7.630 | 7.880 | 294,891 | +0.25(+3.28%) |
Jul 21, 2023 | 7.610 | 7.740 | 7.540 | 7.630 | 136,035 | -0.01(-0.13%) |
Jul 20, 2023 | 7.970 | 7.970 | 7.605 | 7.640 | 135,219 | -0.34(-4.26%) |
Jul 19, 2023 | 7.960 | 8.090 | 7.800 | 7.980 | 120,462 | -0.01(-0.13%) |
Jul 18, 2023 | 8.020 | 8.080 | 7.840 | 7.990 | 109,941 | -0.05(-0.62%) |
Jul 17, 2023 | 7.880 | 8.370 | 7.880 | 8.040 | 207,427 | +0.20(+2.55%) |
Jul 14, 2023 | 8.200 | 8.370 | 7.730 | 7.840 | 236,302 | -0.35(-4.27%) |
Jul 13, 2023 | 8.190 | 8.250 | 7.790 | 8.190 | 200,252 | +0.24(+3.02%) |
Jul 12, 2023 | 7.840 | 8.040 | 7.580 | 7.950 | 201,807 | +0.20(+2.58%) |
Jul 11, 2023 | 7.690 | 7.750 | 7.410 | 7.750 | 193,503 | +0.21(+2.79%) |
Jul 10, 2023 | 7.130 | 7.560 | 7.081 | 7.540 | 204,299 | +0.41(+5.75%) |
Jul 07, 2023 | 6.920 | 7.210 | 6.920 | 7.130 | 120,359 | +0.24(+3.48%) |
Jul 06, 2023 | 7.020 | 7.120 | 6.670 | 6.890 | 345,651 | -0.20(-2.82%) |
Jul 05, 2023 | 7.000 | 7.100 | 6.600 | 7.090 | 357,056 | +0.11(+1.58%) |
Jul 03, 2023 | 7.150 | 7.270 | 6.950 | 6.980 | 275,612 | -0.20(-2.79%) |
Jun 30, 2023 | 7.320 | 7.398 | 7.180 | 7.180 | 170,869 | -0.07(-0.97%) |
Jun 29, 2023 | 7.220 | 7.500 | 7.195 | 7.250 | 221,672 | +0.08(+1.12%) |
Jun 28, 2023 | 7.400 | 7.410 | 7.150 | 7.170 | 259,113 | -0.16(-2.18%) |
Jun 27, 2023 | 7.610 | 7.855 | 7.320 | 7.330 | 330,303 | -0.25(-3.30%) |
Jun 26, 2023 | 8.120 | 8.120 | 7.540 | 7.580 | 353,969 | -0.53(-6.54%) |
Jun 23, 2023 | 8.300 | 8.405 | 8.030 | 8.110 | 954,038 | -0.29(-3.45%) |
Jun 22, 2023 | 8.880 | 8.910 | 8.350 | 8.400 | 332,546 | -0.63(-6.98%) |
Jun 21, 2023 | 9.280 | 9.320 | 8.880 | 9.030 | 366,324 | -0.24(-2.59%) |
Jun 20, 2023 | 8.950 | 9.510 | 8.950 | 9.270 | 483,026 | +0.33(+3.69%) |
Jun 16, 2023 | 8.790 | 8.940 | 8.560 | 8.940 | 416,673 | +0.15(+1.71%) |
Jun 15, 2023 | 9.440 | 9.470 | 8.580 | 8.790 | 846,526 | -0.64(-6.79%) |
Jun 14, 2023 | 10.40 | 10.58 | 9.250 | 9.430 | 843,227 | -0.92(-8.89%) |
Jun 13, 2023 | 10.40 | 10.45 | 10.12 | 10.35 | 452,068 | +0.25(+2.48%) |
Jun 12, 2023 | 10.24 | 10.24 | 9.750 | 10.10 | 651,321 | +0.60(+6.32%) |
Jun 09, 2023 | 9.670 | 10.63 | 9.340 | 9.500 | 1,900,492 | +0.32(+3.49%) |
Jun 08, 2023 | 8.480 | 9.390 | 8.300 | 9.180 | 658,190 | +0.83(+9.94%) |
Jun 07, 2023 | 8.660 | 8.660 | 8.201 | 8.350 | 90,227 | -0.11(-1.30%) |
Jun 06, 2023 | 8.340 | 8.480 | 7.990 | 8.460 | 97,499 | +0.21(+2.55%) |
Jun 05, 2023 | 7.750 | 8.380 | 7.570 | 8.250 | 180,664 | +0.60(+7.84%) |
Jun 02, 2023 | 7.750 | 7.850 | 7.420 | 7.650 | 150,139 | +0.00(+0.00%) |
Jun 01, 2023 | 7.800 | 7.850 | 7.450 | 7.650 | 97,026 | +0.04(+0.53%) |
May 31, 2023 | 7.440 | 7.679 | 7.310 | 7.610 | 72,906 | +0.15(+2.01%) |
May 30, 2023 | 7.500 | 7.580 | 7.190 | 7.460 | 154,295 | -0.04(-0.53%) |
May 26, 2023 | 7.850 | 8.050 | 7.300 | 7.500 | 170,513 | -0.36(-4.58%) |
May 25, 2023 | 8.300 | 8.430 | 7.790 | 7.860 | 86,626 | -0.44(-5.30%) |
May 24, 2023 | 8.300 | 8.390 | 8.190 | 8.300 | 105,087 | +0.00(+0.00%) |
May 23, 2023 | 7.900 | 8.320 | 7.830 | 8.300 | 80,211 | +0.36(+4.53%) |
May 22, 2023 | 8.060 | 8.105 | 7.720 | 7.940 | 192,055 | -0.12(-1.49%) |
May 19, 2023 | 8.600 | 8.600 | 7.920 | 8.060 | 176,237 | -0.46(-5.40%) |
May 18, 2023 | 8.450 | 8.580 | 8.350 | 8.520 | 72,238 | +0.00(+0.00%) |
May 17, 2023 | 8.500 | 8.730 | 8.450 | 8.520 | 128,601 | -0.07(-0.81%) |
May 16, 2023 | 8.600 | 8.680 | 8.250 | 8.590 | 88,732 | -0.08(-0.92%) |
May 15, 2023 | 8.790 | 8.805 | 8.500 | 8.670 | 136,779 | -0.08(-0.91%) |
May 12, 2023 | 8.770 | 8.855 | 8.650 | 8.750 | 83,379 | +0.00(+0.00%) |
May 11, 2023 | 8.880 | 9.076 | 8.420 | 8.750 | 136,941 | -0.19(-2.13%) |
May 10, 2023 | 9.100 | 9.110 | 8.855 | 8.940 | 175,623 | +0.04(+0.45%) |
May 09, 2023 | 9.100 | 9.125 | 8.870 | 8.900 | 143,915 | -0.10(-1.11%) |
May 08, 2023 | 8.890 | 9.120 | 8.840 | 9.000 | 236,461 | +0.24(+2.74%) |
May 05, 2023 | 8.570 | 9.110 | 8.570 | 8.760 | 131,612 | +0.31(+3.67%) |
May 04, 2023 | 8.990 | 9.170 | 8.370 | 8.450 | 227,606 | -0.50(-5.59%) |
May 03, 2023 | 9.100 | 9.180 | 8.920 | 8.950 | 84,101 | -0.22(-2.40%) |
May 02, 2023 | 9.300 | 9.380 | 8.951 | 9.170 | 117,231 | -0.05(-0.54%) |