Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.100 | 5.190 | 5.020 | 5.150 | 477,807 | +0.07(+1.38%) |
Apr 29, 2024 | 5.230 | 5.360 | 5.065 | 5.080 | 575,120 | -0.13(-2.50%) |
Apr 26, 2024 | 5.150 | 5.250 | 5.070 | 5.210 | 497,553 | +0.05(+0.97%) |
Apr 25, 2024 | 5.130 | 5.180 | 5.065 | 5.160 | 439,183 | -0.02(-0.39%) |
Apr 24, 2024 | 5.200 | 5.310 | 5.165 | 5.180 | 591,744 | +0.00(+0.00%) |
Apr 23, 2024 | 5.000 | 5.190 | 4.915 | 5.180 | 806,688 | +0.17(+3.39%) |
Apr 22, 2024 | 5.230 | 5.310 | 4.995 | 5.010 | 832,903 | -0.19(-3.65%) |
Apr 19, 2024 | 5.070 | 5.230 | 5.020 | 5.200 | 682,482 | +0.10(+1.96%) |
Apr 18, 2024 | 4.920 | 5.270 | 4.900 | 5.100 | 1,101,691 | +0.15(+3.03%) |
Apr 17, 2024 | 4.900 | 4.970 | 4.795 | 4.950 | 775,671 | +0.05(+1.02%) |
Apr 16, 2024 | 4.710 | 5.080 | 4.710 | 4.900 | 1,467,253 | +0.19(+4.03%) |
Apr 15, 2024 | 4.700 | 4.808 | 4.655 | 4.710 | 563,736 | +0.01(+0.21%) |
Apr 12, 2024 | 4.880 | 4.880 | 4.670 | 4.700 | 551,026 | -0.12(-2.49%) |
Apr 11, 2024 | 4.760 | 4.845 | 4.730 | 4.820 | 499,232 | +0.06(+1.26%) |
Apr 10, 2024 | 4.760 | 4.830 | 4.620 | 4.760 | 643,820 | -0.05(-1.04%) |
Apr 09, 2024 | 4.850 | 4.985 | 4.760 | 4.810 | 555,886 | +0.01(+0.21%) |
Apr 08, 2024 | 4.750 | 4.880 | 4.630 | 4.800 | 555,991 | +0.11(+2.35%) |
Apr 05, 2024 | 4.630 | 4.780 | 4.590 | 4.690 | 678,046 | -0.01(-0.21%) |
Apr 04, 2024 | 4.530 | 4.765 | 4.500 | 4.700 | 693,284 | +0.23(+5.15%) |
Apr 03, 2024 | 4.770 | 4.820 | 4.460 | 4.470 | 1,004,912 | -0.35(-7.26%) |
Apr 02, 2024 | 4.760 | 4.850 | 4.655 | 4.820 | 979,943 | -0.11(-2.23%) |
Apr 01, 2024 | 4.960 | 5.000 | 4.840 | 4.930 | 579,506 | -0.03(-0.60%) |
Mar 28, 2024 | 4.760 | 4.940 | 4.940 | 4.960 | 780,532 | +0.17(+3.55%) |
Mar 27, 2024 | 4.730 | 4.900 | 4.710 | 4.790 | 520,060 | +0.09(+1.91%) |
Mar 26, 2024 | 4.640 | 4.740 | 4.535 | 4.700 | 563,050 | +0.07(+1.51%) |
Mar 25, 2024 | 4.740 | 4.750 | 4.530 | 4.630 | 510,376 | -0.09(-1.91%) |
Mar 22, 2024 | 4.850 | 4.930 | 4.710 | 4.720 | 561,147 | -0.13(-2.68%) |
Mar 21, 2024 | 4.820 | 4.950 | 4.750 | 4.850 | 861,476 | +0.06(+1.25%) |
Mar 20, 2024 | 4.910 | 5.040 | 4.750 | 4.790 | 1,243,241 | -0.15(-3.04%) |
Mar 19, 2024 | 4.920 | 5.598 | 4.895 | 4.940 | 2,402,391 | +0.27(+5.78%) |
Mar 18, 2024 | 4.850 | 4.915 | 4.480 | 4.670 | 2,038,321 | -0.32(-6.41%) |
Mar 15, 2024 | 4.810 | 4.990 | 4.775 | 4.990 | 1,726,895 | +0.17(+3.53%) |
Mar 14, 2024 | 4.980 | 5.005 | 4.760 | 4.820 | 1,107,279 | -0.18(-3.60%) |
Mar 13, 2024 | 5.060 | 5.110 | 4.845 | 5.000 | 2,312,406 | -0.06(-1.19%) |
Mar 12, 2024 | 5.320 | 5.320 | 5.040 | 5.060 | 673,651 | -0.24(-4.53%) |
Mar 11, 2024 | 5.400 | 5.560 | 5.280 | 5.300 | 804,622 | -0.09(-1.67%) |
Mar 08, 2024 | 5.470 | 5.730 | 5.375 | 5.390 | 720,922 | +0.00(+0.00%) |
Mar 07, 2024 | 5.370 | 5.500 | 5.350 | 5.390 | 385,001 | +0.02(+0.37%) |
Mar 06, 2024 | 5.180 | 5.370 | 5.060 | 5.370 | 1,209,701 | -0.10(-1.83%) |
Mar 05, 2024 | 5.320 | 5.560 | 5.250 | 5.470 | 710,212 | +0.07(+1.30%) |
Mar 04, 2024 | 5.640 | 5.750 | 5.360 | 5.400 | 1,437,081 | -0.24(-4.26%) |
Mar 01, 2024 | 6.010 | 6.025 | 5.520 | 5.640 | 2,696,690 | -0.36(-6.00%) |
Feb 29, 2024 | 5.700 | 6.050 | 5.490 | 6.000 | 1,520,701 | +0.34(+6.01%) |
Feb 28, 2024 | 6.550 | 6.708 | 5.450 | 5.660 | 3,042,846 | -1.26(-18.21%) |
Feb 27, 2024 | 6.470 | 7.030 | 6.440 | 6.920 | 1,018,103 | +0.71(+11.43%) |
Feb 26, 2024 | 6.260 | 6.360 | 5.940 | 6.210 | 709,377 | -0.07(-1.11%) |
Feb 23, 2024 | 6.230 | 6.360 | 6.130 | 6.280 | 395,720 | +0.03(+0.48%) |
Feb 22, 2024 | 6.450 | 6.496 | 6.220 | 6.250 | 537,852 | -0.16(-2.50%) |
Feb 21, 2024 | 6.730 | 6.825 | 6.305 | 6.410 | 509,639 | -0.39(-5.74%) |
Feb 20, 2024 | 6.600 | 7.130 | 6.600 | 6.800 | 1,557,175 | +0.16(+2.41%) |
Feb 16, 2024 | 6.490 | 6.810 | 6.410 | 6.640 | 1,934,625 | +0.14(+2.15%) |
Feb 15, 2024 | 6.590 | 6.590 | 6.450 | 6.500 | 551,378 | +0.02(+0.31%) |
Feb 14, 2024 | 6.540 | 6.610 | 6.470 | 6.480 | 403,413 | +0.04(+0.62%) |
Feb 13, 2024 | 6.710 | 6.840 | 6.380 | 6.440 | 411,176 | -0.48(-6.94%) |
Feb 12, 2024 | 6.750 | 6.940 | 6.750 | 6.920 | 537,256 | +0.19(+2.82%) |
Feb 09, 2024 | 6.680 | 6.790 | 6.680 | 6.730 | 405,995 | +0.06(+0.90%) |
Feb 08, 2024 | 6.390 | 6.785 | 6.370 | 6.670 | 1,070,865 | +0.25(+3.89%) |
Feb 07, 2024 | 6.330 | 6.625 | 6.300 | 6.420 | 1,441,447 | +0.11(+1.74%) |
Feb 06, 2024 | 6.090 | 6.388 | 6.010 | 6.310 | 805,847 | +0.21(+3.44%) |
Feb 05, 2024 | 6.450 | 6.450 | 6.100 | 6.100 | 328,470 | -0.38(-5.86%) |
Feb 02, 2024 | 6.430 | 6.565 | 6.270 | 6.480 | 374,210 | +0.00(+0.00%) |
Feb 01, 2024 | 6.560 | 6.730 | 6.360 | 6.480 | 818,923 | -0.22(-3.28%) |
Jan 31, 2024 | 6.940 | 6.940 | 6.640 | 6.700 | 433,076 | -0.17(-2.47%) |
Jan 30, 2024 | 7.070 | 7.090 | 6.835 | 6.870 | 404,784 | -0.21(-2.97%) |
Jan 29, 2024 | 7.020 | 7.100 | 6.892 | 7.080 | 311,747 | +0.08(+1.14%) |
Jan 26, 2024 | 6.760 | 7.040 | 6.620 | 7.000 | 782,168 | +0.28(+4.17%) |
Jan 25, 2024 | 7.110 | 7.190 | 6.670 | 6.720 | 756,364 | -0.68(-9.19%) |
Jan 24, 2024 | 7.650 | 7.850 | 7.380 | 7.400 | 409,866 | +0.10(+1.37%) |
Jan 23, 2024 | 7.490 | 7.660 | 7.280 | 7.300 | 329,040 | -0.16(-2.14%) |
Jan 22, 2024 | 7.290 | 7.540 | 7.230 | 7.460 | 499,928 | +0.36(+5.07%) |
Jan 19, 2024 | 7.480 | 7.510 | 7.035 | 7.100 | 604,173 | -0.35(-4.70%) |
Jan 18, 2024 | 6.910 | 7.470 | 6.730 | 7.450 | 892,872 | +0.16(+2.19%) |
Jan 17, 2024 | 7.260 | 7.410 | 7.110 | 7.290 | 356,201 | -0.05(-0.68%) |
Jan 16, 2024 | 7.680 | 7.695 | 7.315 | 7.340 | 510,471 | -0.49(-6.26%) |
Jan 12, 2024 | 8.300 | 8.350 | 7.690 | 7.830 | 819,581 | -0.43(-5.21%) |
Jan 11, 2024 | 8.500 | 8.500 | 8.240 | 8.260 | 645,253 | -0.25(-2.94%) |
Jan 10, 2024 | 8.830 | 9.197 | 8.450 | 8.510 | 473,170 | -0.32(-3.62%) |
Jan 09, 2024 | 8.990 | 9.060 | 8.702 | 8.830 | 730,308 | -0.17(-1.89%) |
Jan 08, 2024 | 7.990 | 9.070 | 7.990 | 9.000 | 1,796,418 | +1.05(+13.21%) |
Jan 05, 2024 | 7.970 | 8.160 | 7.810 | 7.950 | 620,495 | -0.14(-1.73%) |
Jan 04, 2024 | 8.320 | 8.320 | 7.750 | 8.090 | 1,610,688 | -0.06(-0.74%) |
Jan 03, 2024 | 8.550 | 8.590 | 8.140 | 8.150 | 518,378 | -0.34(-4.00%) |
Jan 02, 2024 | 8.560 | 8.770 | 8.430 | 8.490 | 402,001 | -0.12(-1.39%) |
Dec 29, 2023 | 8.750 | 9.000 | 8.610 | 8.610 | 527,160 | -0.13(-1.49%) |
Dec 28, 2023 | 8.690 | 8.780 | 8.520 | 8.740 | 560,769 | +0.03(+0.34%) |
Dec 27, 2023 | 8.680 | 8.710 | 8.580 | 8.710 | 191,177 | +0.01(+0.11%) |
Dec 26, 2023 | 8.680 | 8.800 | 8.590 | 8.700 | 219,616 | +0.05(+0.58%) |
Dec 22, 2023 | 8.610 | 8.850 | 8.480 | 8.650 | 313,202 | -0.09(-1.03%) |
Dec 21, 2023 | 8.210 | 8.790 | 8.140 | 8.740 | 429,427 | +0.68(+8.44%) |
Dec 20, 2023 | 8.260 | 8.420 | 8.040 | 8.060 | 370,404 | -0.23(-2.77%) |
Dec 19, 2023 | 7.970 | 8.400 | 7.960 | 8.290 | 597,582 | +0.45(+5.74%) |
Dec 18, 2023 | 7.960 | 7.960 | 7.620 | 7.840 | 544,402 | -0.09(-1.13%) |
Dec 15, 2023 | 8.550 | 8.550 | 7.810 | 7.930 | 1,549,923 | -0.52(-6.15%) |
Dec 14, 2023 | 8.630 | 8.630 | 8.230 | 8.450 | 523,702 | -0.04(-0.47%) |
Dec 13, 2023 | 8.410 | 8.580 | 7.991 | 8.490 | 563,910 | +0.08(+0.95%) |
Dec 12, 2023 | 8.270 | 8.420 | 8.030 | 8.410 | 824,963 | +0.20(+2.44%) |
Dec 11, 2023 | 8.040 | 8.280 | 7.800 | 8.210 | 535,825 | +0.21(+2.63%) |
Dec 08, 2023 | 7.910 | 8.150 | 7.875 | 8.000 | 513,244 | +0.08(+1.01%) |
Dec 07, 2023 | 7.900 | 7.990 | 7.810 | 7.920 | 349,918 | -0.02(-0.25%) |
Dec 06, 2023 | 7.820 | 8.020 | 7.800 | 7.940 | 536,897 | +0.18(+2.32%) |
Dec 05, 2023 | 7.450 | 7.870 | 7.300 | 7.760 | 592,655 | +0.28(+3.74%) |
Dec 04, 2023 | 7.320 | 7.500 | 7.285 | 7.480 | 291,384 | +0.12(+1.63%) |
Dec 01, 2023 | 7.470 | 7.510 | 7.240 | 7.360 | 534,856 | -0.14(-1.87%) |
Nov 30, 2023 | 7.600 | 7.745 | 7.470 | 7.500 | 468,079 | -0.02(-0.27%) |
Nov 29, 2023 | 7.610 | 7.650 | 7.335 | 7.520 | 396,121 | -0.04(-0.53%) |
Nov 28, 2023 | 7.590 | 7.650 | 7.420 | 7.560 | 348,224 | -0.02(-0.20%) |
Nov 27, 2023 | 7.330 | 7.750 | 7.300 | 7.575 | 536,706 | +0.25(+3.48%) |
Nov 24, 2023 | 7.080 | 7.430 | 7.080 | 7.320 | 252,066 | +0.26(+3.68%) |
Nov 22, 2023 | 6.790 | 7.080 | 6.700 | 7.060 | 627,041 | +0.37(+5.53%) |
Nov 21, 2023 | 6.690 | 6.830 | 6.590 | 6.690 | 422,375 | +0.00(+0.00%) |
Nov 20, 2023 | 6.560 | 6.710 | 6.490 | 6.690 | 563,226 | +0.15(+2.29%) |
Nov 17, 2023 | 6.660 | 6.675 | 6.420 | 6.540 | 571,953 | -0.07(-0.98%) |
Nov 16, 2023 | 6.540 | 6.610 | 6.360 | 6.605 | 367,799 | +0.01(+0.08%) |
Nov 15, 2023 | 6.610 | 6.950 | 6.420 | 6.600 | 455,573 | +0.03(+0.46%) |
Nov 14, 2023 | 6.240 | 6.570 | 6.238 | 6.570 | 544,388 | +0.50(+8.24%) |
Nov 13, 2023 | 6.000 | 6.200 | 5.988 | 6.070 | 411,843 | +0.07(+1.17%) |
Nov 10, 2023 | 5.900 | 6.010 | 5.730 | 6.000 | 551,414 | +0.09(+1.52%) |
Nov 09, 2023 | 6.250 | 6.250 | 5.890 | 5.910 | 571,571 | -0.34(-5.44%) |
Nov 08, 2023 | 6.240 | 6.380 | 6.090 | 6.250 | 464,991 | +0.07(+1.13%) |
Nov 07, 2023 | 5.810 | 6.200 | 5.780 | 6.180 | 590,457 | +0.34(+5.82%) |
Nov 06, 2023 | 6.020 | 6.130 | 5.740 | 5.840 | 645,247 | -0.18(-2.99%) |
Nov 03, 2023 | 6.740 | 6.950 | 5.930 | 6.020 | 961,621 | -0.33(-5.20%) |
Nov 02, 2023 | 6.500 | 6.600 | 6.190 | 6.350 | 1,241,366 | -0.31(-4.65%) |
Nov 01, 2023 | 6.830 | 6.830 | 6.490 | 6.660 | 833,809 | -0.22(-3.20%) |
Oct 31, 2023 | 6.710 | 6.930 | 6.690 | 6.880 | 409,764 | +0.20(+2.92%) |
Oct 30, 2023 | 6.920 | 7.000 | 6.620 | 6.685 | 336,132 | -0.16(-2.27%) |
Oct 27, 2023 | 7.050 | 7.090 | 6.770 | 6.840 | 432,577 | -0.27(-3.80%) |
Oct 26, 2023 | 7.140 | 7.230 | 7.030 | 7.110 | 314,596 | -0.07(-0.97%) |
Oct 25, 2023 | 7.270 | 7.305 | 6.990 | 7.180 | 441,467 | -0.18(-2.45%) |
Oct 24, 2023 | 7.390 | 7.450 | 7.205 | 7.360 | 388,666 | +0.24(+3.37%) |
Oct 23, 2023 | 7.080 | 7.310 | 6.990 | 7.120 | 405,363 | +0.02(+0.28%) |
Oct 20, 2023 | 7.210 | 7.305 | 7.050 | 7.100 | 442,272 | -0.11(-1.53%) |
Oct 19, 2023 | 7.390 | 7.530 | 7.170 | 7.210 | 372,633 | -0.20(-2.70%) |
Oct 18, 2023 | 7.580 | 7.580 | 7.300 | 7.410 | 798,471 | -0.18(-2.37%) |
Oct 17, 2023 | 7.850 | 8.110 | 7.560 | 7.590 | 1,191,042 | -0.17(-2.19%) |
Oct 16, 2023 | 7.610 | 8.148 | 7.590 | 7.760 | 2,505,553 | +1.14(+17.22%) |
Oct 13, 2023 | 6.250 | 6.660 | 6.200 | 6.620 | 521,217 | +0.37(+5.92%) |
Oct 12, 2023 | 7.100 | 7.100 | 6.200 | 6.250 | 1,038,479 | -1.14(-15.43%) |
Oct 11, 2023 | 7.280 | 7.460 | 7.100 | 7.390 | 494,088 | +0.10(+1.37%) |
Oct 10, 2023 | 7.300 | 7.475 | 7.260 | 7.290 | 471,792 | +0.00(+0.00%) |
Oct 09, 2023 | 7.250 | 7.405 | 7.065 | 7.290 | 348,947 | -0.03(-0.41%) |
Oct 06, 2023 | 7.150 | 7.480 | 7.050 | 7.320 | 415,985 | +0.14(+1.95%) |
Oct 05, 2023 | 7.300 | 7.350 | 7.085 | 7.180 | 604,262 | -0.17(-2.31%) |
Oct 04, 2023 | 6.960 | 7.378 | 6.930 | 7.350 | 726,725 | +0.33(+4.70%) |
Oct 03, 2023 | 7.000 | 7.070 | 6.800 | 7.020 | 461,079 | -0.01(-0.14%) |
Oct 02, 2023 | 6.930 | 7.080 | 6.790 | 7.030 | 467,383 | +0.09(+1.30%) |
Sep 29, 2023 | 7.050 | 7.110 | 6.870 | 6.940 | 793,198 | -0.11(-1.56%) |
Sep 28, 2023 | 6.810 | 7.235 | 6.810 | 7.050 | 401,460 | +0.24(+3.52%) |
Sep 27, 2023 | 6.900 | 6.949 | 6.640 | 6.810 | 553,157 | -0.05(-0.73%) |
Sep 26, 2023 | 6.730 | 6.890 | 6.590 | 6.860 | 437,207 | +0.10(+1.48%) |
Sep 25, 2023 | 6.510 | 6.845 | 6.690 | 6.760 | 501,458 | +0.16(+2.42%) |
Sep 22, 2023 | 6.620 | 6.810 | 6.560 | 6.600 | 577,082 | -0.01(-0.15%) |
Sep 21, 2023 | 6.370 | 6.625 | 6.300 | 6.610 | 720,130 | +0.21(+3.28%) |
Sep 20, 2023 | 6.510 | 6.630 | 6.390 | 6.400 | 702,542 | -0.06(-0.93%) |
Sep 19, 2023 | 6.300 | 6.520 | 6.207 | 6.460 | 726,125 | +0.21(+3.36%) |
Sep 18, 2023 | 6.010 | 6.510 | 5.960 | 6.250 | 947,391 | +0.17(+2.80%) |
Sep 15, 2023 | 5.750 | 6.090 | 5.715 | 6.080 | 2,003,080 | +0.34(+5.92%) |
Sep 14, 2023 | 5.420 | 5.765 | 5.340 | 5.740 | 1,132,364 | +0.36(+6.69%) |
Sep 13, 2023 | 5.340 | 5.450 | 5.065 | 5.380 | 938,083 | +0.02(+0.37%) |
Sep 12, 2023 | 5.250 | 5.360 | 5.190 | 5.360 | 397,480 | +0.07(+1.32%) |
Sep 11, 2023 | 5.180 | 5.375 | 5.180 | 5.290 | 355,468 | +0.11(+2.12%) |
Sep 08, 2023 | 5.570 | 5.670 | 5.180 | 5.180 | 426,789 | -0.40(-7.17%) |
Sep 07, 2023 | 5.640 | 5.640 | 5.330 | 5.580 | 496,699 | -0.09(-1.59%) |
Sep 06, 2023 | 5.770 | 5.860 | 5.640 | 5.670 | 383,171 | -0.12(-2.07%) |
Sep 05, 2023 | 5.730 | 5.810 | 5.615 | 5.790 | 607,603 | +0.04(+0.70%) |
Sep 01, 2023 | 5.890 | 5.900 | 5.710 | 5.750 | 399,634 | -0.09(-1.54%) |
Aug 31, 2023 | 6.100 | 6.140 | 5.830 | 5.840 | 405,535 | -0.24(-3.95%) |
Aug 30, 2023 | 5.980 | 6.160 | 5.980 | 6.080 | 380,287 | +0.07(+1.16%) |
Aug 29, 2023 | 5.930 | 6.021 | 5.850 | 6.010 | 379,911 | +0.05(+0.84%) |
Aug 28, 2023 | 5.970 | 6.030 | 5.890 | 5.960 | 310,712 | +0.07(+1.19%) |
Aug 25, 2023 | 5.790 | 5.980 | 5.740 | 5.890 | 575,754 | +0.11(+1.90%) |
Aug 24, 2023 | 5.970 | 5.990 | 5.725 | 5.780 | 405,674 | -0.21(-3.51%) |
Aug 23, 2023 | 6.150 | 6.150 | 5.965 | 5.990 | 384,814 | -0.15(-2.44%) |
Aug 22, 2023 | 6.180 | 6.240 | 6.055 | 6.140 | 268,504 | -0.02(-0.32%) |
Aug 21, 2023 | 6.120 | 6.228 | 6.030 | 6.160 | 292,430 | +0.04(+0.65%) |
Aug 18, 2023 | 6.070 | 6.160 | 6.005 | 6.120 | 391,342 | -0.02(-0.33%) |
Aug 17, 2023 | 6.530 | 6.530 | 6.125 | 6.140 | 486,244 | -0.44(-6.69%) |
Aug 16, 2023 | 6.710 | 6.755 | 6.570 | 6.580 | 376,291 | -0.16(-2.37%) |
Aug 15, 2023 | 6.740 | 6.795 | 6.590 | 6.740 | 329,602 | -0.03(-0.44%) |
Aug 14, 2023 | 6.530 | 6.770 | 6.389 | 6.770 | 538,318 | +0.21(+3.20%) |
Aug 11, 2023 | 6.450 | 6.635 | 6.440 | 6.560 | 306,383 | +0.03(+0.46%) |
Aug 10, 2023 | 6.660 | 6.771 | 6.445 | 6.530 | 401,835 | -0.11(-1.66%) |
Aug 09, 2023 | 6.600 | 6.770 | 6.500 | 6.640 | 829,201 | +0.01(+0.15%) |
Aug 08, 2023 | 6.480 | 6.650 | 6.240 | 6.630 | 891,306 | +0.12(+1.84%) |
Aug 07, 2023 | 6.410 | 6.630 | 6.180 | 6.510 | 993,988 | +0.06(+0.93%) |
Aug 04, 2023 | 6.620 | 7.280 | 6.290 | 6.450 | 1,939,389 | +0.67(+11.59%) |
Aug 03, 2023 | 6.000 | 6.090 | 5.715 | 5.780 | 979,129 | -0.22(-3.67%) |
Aug 02, 2023 | 5.860 | 6.075 | 5.810 | 6.000 | 1,924,868 | +0.12(+2.04%) |
Aug 01, 2023 | 6.190 | 6.200 | 5.820 | 5.880 | 922,685 | -0.33(-5.31%) |
Jul 31, 2023 | 5.760 | 6.230 | 5.740 | 6.210 | 656,154 | +0.46(+8.00%) |
Jul 28, 2023 | 5.840 | 5.970 | 5.660 | 5.750 | 609,994 | -0.06(-1.03%) |
Jul 27, 2023 | 6.070 | 6.120 | 5.760 | 5.810 | 657,203 | -0.25(-4.13%) |
Jul 26, 2023 | 5.960 | 6.195 | 5.960 | 6.060 | 461,199 | +0.08(+1.34%) |
Jul 25, 2023 | 6.160 | 6.170 | 5.910 | 5.980 | 506,163 | -0.20(-3.24%) |
Jul 24, 2023 | 6.140 | 6.315 | 6.135 | 6.180 | 702,554 | +0.07(+1.15%) |
Jul 21, 2023 | 5.870 | 6.160 | 5.850 | 6.110 | 934,463 | +0.30(+5.16%) |
Jul 20, 2023 | 5.630 | 5.875 | 5.560 | 5.810 | 749,572 | +0.18(+3.20%) |
Jul 19, 2023 | 5.560 | 5.898 | 5.560 | 5.630 | 1,216,105 | +0.14(+2.55%) |
Jul 18, 2023 | 5.430 | 5.550 | 5.390 | 5.490 | 646,143 | +0.08(+1.48%) |
Jul 17, 2023 | 5.350 | 5.475 | 5.320 | 5.410 | 611,994 | +0.06(+1.12%) |
Jul 14, 2023 | 5.270 | 5.490 | 5.250 | 5.350 | 584,476 | +0.16(+3.08%) |
Jul 13, 2023 | 5.300 | 5.340 | 5.135 | 5.190 | 776,912 | -0.13(-2.44%) |
Jul 12, 2023 | 5.880 | 5.920 | 5.290 | 5.320 | 936,680 | -0.46(-7.96%) |
Jul 11, 2023 | 5.550 | 5.795 | 5.545 | 5.780 | 550,194 | +0.21(+3.77%) |
Jul 10, 2023 | 5.610 | 5.740 | 5.540 | 5.570 | 588,046 | -0.06(-1.07%) |
Jul 07, 2023 | 5.510 | 5.760 | 5.510 | 5.630 | 797,223 | +0.07(+1.26%) |
Jul 06, 2023 | 5.770 | 5.770 | 5.520 | 5.560 | 510,468 | -0.14(-2.46%) |
Jul 05, 2023 | 5.770 | 5.770 | 5.450 | 5.700 | 697,917 | -0.09(-1.55%) |
Jul 03, 2023 | 5.770 | 5.935 | 5.710 | 5.790 | 386,057 | +0.04(+0.70%) |
Jun 30, 2023 | 6.020 | 6.070 | 5.740 | 5.750 | 2,271,141 | -0.20(-3.36%) |
Jun 29, 2023 | 5.990 | 6.160 | 5.865 | 5.950 | 613,857 | -0.08(-1.33%) |
Jun 28, 2023 | 5.750 | 6.100 | 5.750 | 6.030 | 726,655 | +0.31(+5.42%) |
Jun 27, 2023 | 5.790 | 5.910 | 5.550 | 5.720 | 1,215,435 | -0.02(-0.35%) |
Jun 26, 2023 | 6.050 | 6.160 | 5.725 | 5.740 | 2,002,414 | -0.36(-5.90%) |
Jun 23, 2023 | 6.130 | 6.455 | 6.000 | 6.100 | 2,588,469 | -0.13(-2.09%) |
Jun 22, 2023 | 6.140 | 6.300 | 5.990 | 6.230 | 640,401 | +0.12(+1.96%) |
Jun 21, 2023 | 6.100 | 6.230 | 5.970 | 6.110 | 600,273 | -0.03(-0.49%) |
Jun 20, 2023 | 6.110 | 6.215 | 5.960 | 6.140 | 604,724 | -0.06(-0.97%) |
Jun 16, 2023 | 6.560 | 6.570 | 6.105 | 6.200 | 1,002,965 | -0.29(-4.47%) |
Jun 15, 2023 | 6.490 | 6.660 | 6.290 | 6.490 | 1,165,217 | +0.02(+0.31%) |
Jun 14, 2023 | 7.300 | 7.415 | 6.420 | 6.470 | 1,848,592 | -1.02(-13.62%) |
Jun 13, 2023 | 7.400 | 7.510 | 7.160 | 7.490 | 943,917 | +0.07(+0.94%) |
Jun 12, 2023 | 7.120 | 7.505 | 7.110 | 7.420 | 719,462 | +0.32(+4.51%) |
Jun 09, 2023 | 6.950 | 7.250 | 6.870 | 7.100 | 597,056 | +0.14(+2.01%) |
Jun 08, 2023 | 6.690 | 6.995 | 6.610 | 6.960 | 618,242 | +0.30(+4.50%) |
Jun 07, 2023 | 6.620 | 6.810 | 6.550 | 6.660 | 709,976 | +0.09(+1.37%) |
Jun 06, 2023 | 6.450 | 6.605 | 6.340 | 6.570 | 927,253 | +0.11(+1.70%) |
Jun 05, 2023 | 6.350 | 6.705 | 6.320 | 6.460 | 744,340 | +0.14(+2.22%) |
Jun 02, 2023 | 5.990 | 6.350 | 5.950 | 6.320 | 806,851 | +0.42(+7.12%) |
Jun 01, 2023 | 5.860 | 6.160 | 5.730 | 5.900 | 1,275,015 | +0.03(+0.51%) |
May 31, 2023 | 5.680 | 5.930 | 5.465 | 5.870 | 1,136,693 | +0.14(+2.44%) |
May 30, 2023 | 6.130 | 6.195 | 5.520 | 5.730 | 685,653 | -0.43(-6.98%) |
May 26, 2023 | 6.350 | 6.350 | 6.125 | 6.160 | 572,041 | -0.19(-2.99%) |
May 25, 2023 | 6.430 | 6.450 | 6.180 | 6.350 | 705,397 | -0.15(-2.31%) |
May 24, 2023 | 6.540 | 6.595 | 6.410 | 6.500 | 555,081 | -0.07(-1.07%) |
May 23, 2023 | 6.610 | 6.790 | 6.505 | 6.570 | 989,086 | -0.04(-0.61%) |
May 22, 2023 | 6.730 | 6.790 | 6.550 | 6.610 | 851,973 | -0.12(-1.78%) |
May 19, 2023 | 6.730 | 6.860 | 6.630 | 6.730 | 835,434 | +0.09(+1.36%) |
May 18, 2023 | 6.850 | 6.940 | 6.590 | 6.640 | 705,429 | -0.21(-3.07%) |
May 17, 2023 | 6.750 | 6.965 | 6.570 | 6.850 | 1,152,020 | +0.13(+1.93%) |
May 16, 2023 | 6.700 | 6.810 | 6.650 | 6.720 | 902,635 | -0.07(-1.03%) |
May 15, 2023 | 6.710 | 6.875 | 6.630 | 6.790 | 730,093 | +0.10(+1.49%) |
May 12, 2023 | 6.830 | 6.900 | 6.635 | 6.690 | 826,445 | -0.08(-1.18%) |
May 11, 2023 | 6.910 | 7.030 | 6.630 | 6.770 | 756,254 | -0.23(-3.29%) |
May 10, 2023 | 7.510 | 7.595 | 6.960 | 7.000 | 572,928 | -0.41(-5.53%) |
May 09, 2023 | 7.210 | 7.455 | 6.780 | 7.410 | 699,425 | +0.18(+2.49%) |
May 08, 2023 | 6.910 | 7.400 | 6.845 | 7.230 | 1,116,875 | +0.34(+4.93%) |
May 05, 2023 | 7.020 | 7.620 | 6.630 | 6.890 | 1,346,864 | -0.11(-1.57%) |
May 04, 2023 | 6.650 | 7.010 | 6.485 | 7.000 | 1,371,042 | +0.34(+5.11%) |
May 03, 2023 | 6.770 | 6.910 | 6.525 | 6.660 | 2,580,878 | -0.12(-1.77%) |
May 02, 2023 | 6.770 | 6.850 | 6.420 | 6.780 | 1,420,229 | -0.07(-1.02%) |