Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.101 | 3.378 | 2.960 | 3.060 | 11,344 | -0.04(-1.29%) |
Feb 28, 2024 | 3.247 | 3.290 | 3.060 | 3.100 | 6,911 | -0.02(-0.64%) |
Feb 27, 2024 | 3.500 | 3.500 | 3.070 | 3.120 | 11,797 | -0.46(-12.97%) |
Feb 26, 2024 | 4.040 | 4.040 | 3.500 | 3.585 | 5,506 | -0.02(-0.42%) |
Feb 23, 2024 | 3.620 | 3.770 | 3.600 | 3.600 | 6,817 | +0.08(+2.42%) |
Feb 22, 2024 | 3.640 | 3.665 | 3.391 | 3.515 | 6,399 | -0.01(-0.28%) |
Feb 21, 2024 | 3.710 | 3.774 | 3.510 | 3.525 | 7,983 | -0.27(-6.99%) |
Feb 20, 2024 | 3.700 | 3.871 | 3.700 | 3.790 | 9,360 | +0.12(+3.27%) |
Feb 16, 2024 | 3.260 | 3.810 | 3.260 | 3.670 | 24,647 | +0.38(+11.55%) |
Feb 15, 2024 | 3.150 | 3.310 | 3.050 | 3.290 | 5,666 | +0.27(+8.94%) |
Feb 14, 2024 | 3.230 | 3.227 | 3.010 | 3.020 | 60,154 | +0.03(+1.00%) |
Feb 13, 2024 | 3.170 | 3.275 | 2.950 | 2.990 | 51,576 | -0.29(-8.84%) |
Feb 12, 2024 | 3.490 | 3.640 | 3.260 | 3.280 | 38,463 | -0.18(-5.29%) |
Feb 09, 2024 | 3.650 | 3.650 | 3.410 | 3.463 | 16,290 | -0.14(-3.80%) |
Feb 08, 2024 | 4.000 | 4.000 | 3.600 | 3.600 | 14,140 | -0.26(-6.74%) |
Feb 07, 2024 | 4.390 | 4.390 | 3.830 | 3.860 | 15,371 | -0.13(-3.26%) |
Feb 06, 2024 | 3.950 | 4.190 | 3.950 | 3.990 | 5,793 | +0.17(+4.45%) |
Feb 05, 2024 | 4.210 | 4.250 | 3.808 | 3.820 | 4,665 | -0.38(-9.05%) |
Feb 02, 2024 | 4.390 | 4.450 | 3.980 | 4.200 | 17,240 | -0.25(-5.62%) |
Feb 01, 2024 | 4.560 | 4.658 | 4.355 | 4.450 | 28,895 | -0.11(-2.41%) |
Jan 31, 2024 | 4.700 | 4.770 | 4.510 | 4.560 | 5,546 | -0.16(-3.39%) |
Jan 30, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 10,815 | -0.08(-1.67%) |
Jan 29, 2024 | 4.760 | 4.800 | 4.760 | 4.800 | 2,228 | +0.22(+4.80%) |
Jan 26, 2024 | 4.710 | 4.750 | 4.580 | 4.580 | 1,735 | -0.12(-2.55%) |
Jan 25, 2024 | 4.660 | 4.770 | 4.660 | 4.700 | 1,817 | +0.04(+0.86%) |
Jan 24, 2024 | 4.650 | 4.705 | 4.620 | 4.660 | 3,792 | +0.05(+0.98%) |
Jan 23, 2024 | 4.920 | 4.920 | 4.570 | 4.615 | 16,435 | -0.01(-0.11%) |
Jan 22, 2024 | 4.730 | 4.760 | 4.578 | 4.620 | 5,517 | +0.00(+0.11%) |
Jan 19, 2024 | 4.474 | 4.640 | 4.474 | 4.615 | 8,138 | -0.08(-1.81%) |
Jan 18, 2024 | 4.720 | 4.810 | 4.520 | 4.700 | 9,063 | +0.13(+2.84%) |
Jan 17, 2024 | 4.560 | 4.690 | 4.550 | 4.570 | 3,113 | -0.13(-2.77%) |
Jan 16, 2024 | 4.950 | 4.900 | 4.630 | 4.700 | 10,963 | -0.25(-5.05%) |
Jan 12, 2024 | 4.640 | 4.950 | 4.637 | 4.950 | 11,261 | +0.33(+7.14%) |
Jan 11, 2024 | 4.660 | 4.660 | 4.620 | 4.620 | 790 | -0.19(-3.95%) |
Jan 10, 2024 | 4.610 | 4.810 | 4.578 | 4.810 | 2,753 | +0.03(+0.69%) |
Jan 09, 2024 | 4.700 | 4.840 | 4.650 | 4.777 | 3,007 | +0.01(+0.15%) |
Jan 08, 2024 | 4.730 | 4.869 | 4.535 | 4.770 | 9,929 | +0.01(+0.21%) |
Jan 05, 2024 | 4.620 | 4.835 | 4.620 | 4.760 | 2,432 | +0.05(+1.06%) |
Jan 04, 2024 | 4.890 | 4.940 | 4.534 | 4.710 | 5,582 | -0.09(-1.87%) |
Jan 03, 2024 | 4.790 | 5.094 | 4.790 | 4.800 | 10,879 | -0.10(-2.04%) |
Jan 02, 2024 | 4.720 | 4.900 | 4.720 | 4.900 | 2,558 | +0.09(+1.87%) |
Dec 29, 2023 | 4.860 | 4.865 | 4.490 | 4.810 | 28,267 | +0.04(+0.84%) |
Dec 28, 2023 | 5.080 | 5.100 | 4.740 | 4.770 | 14,106 | -0.07(-1.49%) |
Dec 27, 2023 | 4.900 | 4.900 | 4.700 | 4.842 | 8,604 | -0.06(-1.18%) |
Dec 26, 2023 | 4.890 | 4.900 | 4.640 | 4.900 | 11,703 | +0.04(+0.82%) |
Dec 22, 2023 | 4.830 | 4.900 | 4.507 | 4.860 | 52,408 | +0.03(+0.62%) |
Dec 21, 2023 | 4.800 | 4.940 | 4.800 | 4.830 | 7,033 | +0.07(+1.47%) |
Dec 20, 2023 | 5.010 | 5.407 | 4.552 | 4.760 | 16,575 | -0.41(-7.93%) |
Dec 19, 2023 | 5.880 | 5.880 | 5.100 | 5.170 | 6,482 | -0.31(-5.66%) |
Dec 18, 2023 | 5.200 | 5.550 | 5.000 | 5.480 | 16,424 | +0.21(+3.98%) |
Dec 15, 2023 | 5.550 | 5.930 | 5.200 | 5.270 | 14,542 | -0.27(-4.79%) |
Dec 14, 2023 | 5.440 | 5.970 | 5.270 | 5.535 | 2,973 | +0.11(+1.93%) |
Dec 13, 2023 | 5.500 | 5.560 | 5.137 | 5.430 | 6,549 | -0.07(-1.27%) |
Dec 12, 2023 | 5.210 | 5.564 | 5.210 | 5.500 | 7,056 | -0.24(-4.18%) |
Dec 11, 2023 | 5.530 | 5.740 | 5.170 | 5.740 | 15,876 | +0.24(+4.36%) |
Dec 08, 2023 | 4.990 | 5.503 | 4.950 | 5.500 | 24,620 | +0.55(+11.11%) |
Dec 07, 2023 | 5.558 | 5.558 | 4.900 | 4.950 | 35,934 | -0.37(-6.99%) |
Dec 06, 2023 | 5.695 | 5.831 | 5.322 | 5.322 | 5,014 | -0.35(-6.14%) |
Dec 05, 2023 | 6.160 | 6.160 | 5.430 | 5.670 | 8,782 | -0.38(-6.28%) |
Dec 04, 2023 | 6.400 | 6.400 | 5.750 | 6.050 | 16,859 | -0.44(-6.78%) |
Dec 01, 2023 | 5.050 | 6.490 | 5.050 | 6.490 | 24,925 | +1.40(+27.51%) |
Nov 30, 2023 | 5.120 | 5.120 | 5.060 | 5.090 | 1,892 | +0.09(+1.80%) |
Nov 29, 2023 | 4.840 | 5.055 | 4.840 | 5.000 | 2,982 | +0.06(+1.21%) |
Nov 28, 2023 | 4.990 | 5.095 | 4.850 | 4.940 | 6,617 | -0.10(-1.98%) |
Nov 27, 2023 | 5.410 | 5.710 | 5.010 | 5.040 | 9,403 | -0.28(-5.26%) |
Nov 24, 2023 | 5.340 | 5.340 | 5.174 | 5.320 | 1,803 | +0.22(+4.31%) |
Nov 22, 2023 | 5.510 | 5.510 | 5.010 | 5.100 | 4,902 | +0.00(+0.00%) |
Nov 21, 2023 | 5.500 | 5.745 | 4.820 | 5.100 | 12,877 | -0.49(-8.69%) |
Nov 20, 2023 | 5.550 | 6.097 | 5.500 | 5.585 | 7,136 | -0.08(-1.50%) |
Nov 17, 2023 | 5.570 | 5.670 | 5.570 | 5.670 | 1,397 | -0.23(-3.90%) |
Nov 16, 2023 | 6.010 | 6.310 | 5.760 | 5.900 | 8,734 | -0.35(-5.60%) |
Nov 15, 2023 | 6.400 | 6.400 | 6.222 | 6.250 | 4,988 | -0.20(-3.17%) |
Nov 14, 2023 | 6.670 | 6.670 | 6.330 | 6.455 | 2,582 | +0.13(+2.13%) |
Nov 13, 2023 | 6.420 | 6.788 | 6.210 | 6.320 | 3,504 | -0.21(-3.22%) |
Nov 10, 2023 | 6.500 | 7.000 | 6.220 | 6.530 | 17,140 | +0.17(+2.67%) |
Nov 09, 2023 | 6.700 | 6.700 | 6.360 | 6.360 | 4,673 | -0.31(-4.65%) |
Nov 08, 2023 | 6.850 | 7.147 | 6.660 | 6.670 | 7,415 | -0.13(-1.91%) |
Nov 07, 2023 | 6.855 | 6.865 | 6.550 | 6.800 | 7,998 | +0.20(+3.03%) |
Nov 06, 2023 | 6.430 | 6.970 | 6.430 | 6.600 | 23,886 | +0.01(+0.15%) |
Nov 03, 2023 | 6.830 | 7.010 | 6.530 | 6.590 | 13,514 | +0.09(+1.39%) |
Nov 02, 2023 | 6.869 | 6.869 | 6.304 | 6.500 | 4,672 | +0.33(+5.43%) |
Nov 01, 2023 | 6.989 | 6.989 | 6.165 | 6.165 | 2,148 | -0.05(-0.88%) |
Oct 31, 2023 | 6.070 | 6.520 | 6.010 | 6.220 | 6,104 | +0.14(+2.30%) |
Oct 30, 2023 | 6.290 | 6.731 | 6.080 | 6.080 | 10,105 | -0.42(-6.51%) |
Oct 27, 2023 | 6.680 | 6.680 | 6.199 | 6.503 | 2,246 | -0.06(-0.94%) |
Oct 26, 2023 | 6.780 | 6.780 | 6.490 | 6.565 | 12,883 | -0.35(-5.13%) |
Oct 25, 2023 | 7.790 | 7.790 | 6.910 | 6.920 | 11,049 | -1.05(-13.23%) |
Oct 24, 2023 | 8.431 | 8.460 | 7.975 | 7.975 | 10,066 | +0.13(+1.72%) |
Oct 23, 2023 | 7.740 | 7.840 | 7.490 | 7.840 | 2,930 | +0.23(+3.02%) |
Oct 20, 2023 | 7.540 | 7.610 | 7.400 | 7.610 | 5,795 | -0.18(-2.31%) |
Oct 19, 2023 | 7.710 | 8.090 | 7.710 | 7.790 | 4,067 | +0.03(+0.39%) |
Oct 18, 2023 | 8.640 | 9.204 | 7.709 | 7.760 | 15,878 | -0.70(-8.27%) |
Oct 17, 2023 | 8.500 | 9.000 | 8.460 | 8.460 | 4,322 | +0.09(+1.08%) |
Oct 16, 2023 | 8.680 | 9.310 | 8.370 | 8.370 | 13,791 | -0.36(-4.12%) |
Oct 13, 2023 | 7.240 | 8.730 | 7.205 | 8.730 | 23,841 | +1.57(+21.93%) |
Oct 12, 2023 | 6.890 | 7.247 | 6.890 | 7.160 | 5,690 | +0.07(+0.99%) |
Oct 11, 2023 | 7.300 | 7.300 | 7.090 | 7.090 | 1,496 | -0.23(-3.14%) |
Oct 10, 2023 | 7.030 | 7.340 | 7.010 | 7.320 | 3,209 | +0.33(+4.72%) |
Oct 09, 2023 | 7.180 | 7.180 | 6.800 | 6.990 | 3,222 | -0.19(-2.64%) |
Oct 06, 2023 | 6.850 | 7.252 | 6.800 | 7.180 | 3,468 | +0.18(+2.57%) |
Oct 05, 2023 | 6.950 | 7.000 | 6.900 | 7.000 | 1,804 | -0.09(-1.27%) |
Oct 04, 2023 | 6.850 | 7.400 | 6.850 | 7.090 | 7,972 | +0.19(+2.75%) |
Oct 03, 2023 | 6.350 | 7.090 | 6.350 | 6.900 | 6,228 | +0.61(+9.70%) |
Oct 02, 2023 | 6.280 | 6.674 | 6.110 | 6.290 | 5,999 | -0.13(-2.02%) |
Sep 29, 2023 | 6.100 | 6.799 | 6.100 | 6.420 | 22,905 | +0.24(+3.88%) |
Sep 28, 2023 | 7.100 | 7.100 | 6.040 | 6.180 | 30,306 | -0.95(-13.33%) |
Sep 27, 2023 | 7.420 | 7.750 | 7.060 | 7.130 | 33,844 | -0.27(-3.65%) |
Sep 26, 2023 | 7.510 | 7.800 | 7.400 | 7.400 | 19,681 | +0.10(+1.37%) |
Sep 25, 2023 | 6.970 | 7.405 | 7.260 | 7.300 | 29,396 | +0.37(+5.34%) |
Sep 22, 2023 | 7.470 | 7.820 | 6.500 | 6.930 | 46,273 | -0.86(-11.04%) |
Sep 21, 2023 | 9.080 | 9.195 | 7.770 | 7.790 | 17,386 | -1.64(-17.39%) |
Sep 20, 2023 | 10.57 | 10.57 | 9.330 | 9.430 | 27,424 | -1.09(-10.36%) |
Sep 19, 2023 | 11.40 | 11.72 | 10.46 | 10.52 | 30,098 | -1.03(-8.92%) |
Sep 18, 2023 | 11.14 | 12.70 | 11.03 | 11.55 | 99,061 | +0.28(+2.48%) |
Sep 15, 2023 | 9.890 | 12.85 | 9.890 | 11.27 | 87,910 | +1.30(+13.04%) |
Sep 14, 2023 | 9.250 | 10.90 | 8.983 | 9.970 | 31,118 | +0.72(+7.78%) |
Sep 13, 2023 | 8.380 | 9.750 | 8.260 | 9.250 | 17,843 | +0.74(+8.70%) |
Sep 12, 2023 | 10.25 | 11.09 | 8.190 | 8.510 | 80,360 | -2.59(-23.33%) |
Sep 11, 2023 | 14.80 | 16.00 | 11.00 | 11.10 | 76,053 | -3.60(-24.49%) |
Sep 08, 2023 | 14.60 | 14.80 | 13.25 | 14.70 | 18,077 | +0.84(+6.06%) |
Sep 07, 2023 | 15.00 | 15.00 | 12.80 | 13.86 | 12,700 | -0.37(-2.63%) |
Sep 06, 2023 | 14.00 | 15.00 | 12.60 | 14.23 | 38,781 | +0.97(+7.35%) |
Sep 05, 2023 | 10.40 | 14.16 | 10.40 | 13.26 | 40,373 | +3.04(+29.69%) |
Sep 01, 2023 | 11.40 | 14.00 | 9.458 | 10.22 | 62,702 | -0.66(-6.03%) |
Aug 31, 2023 | 7.946 | 11.80 | 7.800 | 10.88 | 85,109 | +2.69(+32.81%) |
Aug 30, 2023 | 6.800 | 8.800 | 6.570 | 8.192 | 30,921 | +1.45(+21.54%) |
Aug 29, 2023 | 6.740 | 6.800 | 6.270 | 6.740 | 1,757 | +0.14(+2.15%) |
Aug 28, 2023 | 6.342 | 6.600 | 6.000 | 6.598 | 2,254 | +0.56(+9.24%) |
Aug 25, 2023 | 6.600 | 6.600 | 5.820 | 6.040 | 7,190 | -0.16(-2.58%) |
Aug 24, 2023 | 6.800 | 6.732 | 6.000 | 6.200 | 5,477 | -0.38(-5.78%) |
Aug 23, 2023 | 6.900 | 7.200 | 6.200 | 6.580 | 11,371 | -0.33(-4.72%) |
Aug 22, 2023 | 6.900 | 7.198 | 6.400 | 6.906 | 2,228 | +0.21(+3.11%) |
Aug 21, 2023 | 6.962 | 6.962 | 6.480 | 6.698 | 2,560 | -0.28(-4.04%) |
Aug 18, 2023 | 7.200 | 7.200 | 6.602 | 6.980 | 9,467 | +0.75(+11.97%) |
Aug 17, 2023 | 5.820 | 7.000 | 5.810 | 6.234 | 6,208 | +0.04(+0.68%) |
Aug 16, 2023 | 6.484 | 6.614 | 5.900 | 6.192 | 4,878 | -0.27(-4.24%) |
Aug 15, 2023 | 6.600 | 6.796 | 6.278 | 6.466 | 3,218 | +0.06(+1.00%) |
Aug 14, 2023 | 6.950 | 7.190 | 6.400 | 6.402 | 3,444 | -0.48(-6.95%) |
Aug 11, 2023 | 6.800 | 7.000 | 6.100 | 6.880 | 11,248 | +0.83(+13.68%) |
Aug 10, 2023 | 6.380 | 6.396 | 6.050 | 6.052 | 3,257 | +0.00(+0.03%) |
Aug 09, 2023 | 6.200 | 6.600 | 6.000 | 6.050 | 4,249 | -0.01(-0.17%) |
Aug 08, 2023 | 6.592 | 6.600 | 6.022 | 6.060 | 5,456 | -0.38(-5.90%) |
Aug 07, 2023 | 6.420 | 6.694 | 6.200 | 6.440 | 2,780 | -0.05(-0.83%) |
Aug 04, 2023 | 6.460 | 6.998 | 6.402 | 6.494 | 3,025 | -0.13(-1.90%) |
Aug 03, 2023 | 6.800 | 7.000 | 6.468 | 6.620 | 3,751 | -0.18(-2.65%) |
Aug 02, 2023 | 7.450 | 7.450 | 5.860 | 6.800 | 17,936 | -0.42(-5.82%) |
Aug 01, 2023 | 7.256 | 7.400 | 6.920 | 7.220 | 1,959 | +0.31(+4.46%) |
Jul 31, 2023 | 7.400 | 7.780 | 6.700 | 6.912 | 11,434 | -0.14(-2.04%) |
Jul 28, 2023 | 6.600 | 7.200 | 6.460 | 7.056 | 6,069 | +0.31(+4.53%) |
Jul 27, 2023 | 6.900 | 6.978 | 6.692 | 6.750 | 2,208 | -0.15(-2.17%) |
Jul 26, 2023 | 6.230 | 6.978 | 6.018 | 6.900 | 13,240 | +0.70(+11.29%) |
Jul 25, 2023 | 6.020 | 6.400 | 5.800 | 6.200 | 5,071 | +0.16(+2.65%) |
Jul 24, 2023 | 6.000 | 6.398 | 5.610 | 6.040 | 7,456 | +0.17(+2.97%) |
Jul 21, 2023 | 6.200 | 6.300 | 5.602 | 5.866 | 5,902 | -0.06(-1.08%) |
Jul 20, 2023 | 6.000 | 6.200 | 5.636 | 5.930 | 6,048 | +0.14(+2.35%) |
Jul 19, 2023 | 5.950 | 6.000 | 5.498 | 5.794 | 7,219 | +0.03(+0.56%) |
Jul 18, 2023 | 6.000 | 6.000 | 5.610 | 5.762 | 6,150 | -0.24(-3.97%) |
Jul 17, 2023 | 6.510 | 6.600 | 5.842 | 6.000 | 7,004 | -0.56(-8.56%) |
Jul 14, 2023 | 6.260 | 6.562 | 5.684 | 6.562 | 28,146 | +0.28(+4.49%) |
Jul 13, 2023 | 5.868 | 6.398 | 5.600 | 6.280 | 11,088 | +0.40(+6.80%) |
Jul 12, 2023 | 5.624 | 5.986 | 5.302 | 5.880 | 36,313 | +0.14(+2.37%) |
Jul 11, 2023 | 6.198 | 6.198 | 5.610 | 5.744 | 9,517 | -0.34(-5.62%) |
Jul 10, 2023 | 5.720 | 6.112 | 5.600 | 6.086 | 8,251 | +0.37(+6.40%) |
Jul 07, 2023 | 5.600 | 5.780 | 5.300 | 5.720 | 9,138 | +0.14(+2.51%) |
Jul 06, 2023 | 5.400 | 5.850 | 5.400 | 5.580 | 9,766 | -0.42(-7.00%) |
Jul 05, 2023 | 6.200 | 6.550 | 5.704 | 6.000 | 11,362 | -0.26(-4.15%) |
Jul 03, 2023 | 5.672 | 6.552 | 5.672 | 6.260 | 15,072 | +0.46(+7.93%) |
Jun 30, 2023 | 5.800 | 5.998 | 5.400 | 5.800 | 17,193 | +0.22(+3.94%) |
Jun 29, 2023 | 5.600 | 5.850 | 5.400 | 5.580 | 13,419 | -0.20(-3.49%) |
Jun 28, 2023 | 6.400 | 6.764 | 5.300 | 5.782 | 59,765 | -1.62(-21.86%) |
Jun 27, 2023 | 5.000 | 9.020 | 4.680 | 7.400 | 204,047 | +2.62(+54.81%) |
Jun 26, 2023 | 5.400 | 5.420 | 4.780 | 4.780 | 17,471 | -0.62(-11.48%) |
Jun 23, 2023 | 5.800 | 7.000 | 5.400 | 5.400 | 98,355 | -0.25(-4.49%) |
Jun 22, 2023 | 6.000 | 6.600 | 5.610 | 5.654 | 6,961 | -0.36(-6.02%) |
Jun 21, 2023 | 6.000 | 6.184 | 5.700 | 6.016 | 6,721 | +0.07(+1.14%) |
Jun 20, 2023 | 6.800 | 6.800 | 5.942 | 5.948 | 9,254 | -0.85(-12.53%) |
Jun 16, 2023 | 6.800 | 6.838 | 6.256 | 6.800 | 12,493 | +0.00(+0.00%) |
Jun 15, 2023 | 6.400 | 6.956 | 6.400 | 6.800 | 4,909 | +0.40(+6.25%) |
Jun 14, 2023 | 6.400 | 6.600 | 6.400 | 6.400 | 8,911 | -0.02(-0.28%) |
Jun 13, 2023 | 6.600 | 6.600 | 6.022 | 6.418 | 4,973 | -0.06(-0.86%) |
Jun 12, 2023 | 6.600 | 7.000 | 6.266 | 6.474 | 4,212 | -0.13(-1.94%) |
Jun 09, 2023 | 6.780 | 7.030 | 5.924 | 6.602 | 9,176 | -0.02(-0.33%) |
Jun 08, 2023 | 7.338 | 7.454 | 6.336 | 6.624 | 13,604 | -1.37(-17.10%) |
Jun 07, 2023 | 6.300 | 8.576 | 6.300 | 7.990 | 49,259 | +1.99(+33.17%) |
Jun 06, 2023 | 5.600 | 6.144 | 5.402 | 6.000 | 7,872 | +0.00(+0.00%) |
Jun 05, 2023 | 5.800 | 6.000 | 5.600 | 6.000 | 10,920 | +0.20(+3.45%) |
Jun 02, 2023 | 5.600 | 5.800 | 5.300 | 5.800 | 6,385 | +0.23(+4.05%) |
Jun 01, 2023 | 5.900 | 6.118 | 5.420 | 5.574 | 5,226 | -0.21(-3.63%) |
May 31, 2023 | 6.400 | 6.596 | 5.536 | 5.784 | 10,718 | -0.58(-9.17%) |
May 30, 2023 | 6.636 | 7.000 | 6.240 | 6.368 | 2,713 | +0.07(+1.14%) |
May 26, 2023 | 7.688 | 7.688 | 6.200 | 6.296 | 6,436 | -0.50(-7.41%) |
May 25, 2023 | 6.800 | 7.000 | 6.400 | 6.800 | 2,113 | +0.20(+2.97%) |
May 24, 2023 | 6.960 | 7.500 | 6.600 | 6.604 | 5,972 | -0.44(-6.19%) |
May 23, 2023 | 7.200 | 7.872 | 6.824 | 7.040 | 4,236 | -0.50(-6.61%) |
May 22, 2023 | 7.600 | 8.204 | 6.950 | 7.538 | 3,809 | -0.12(-1.62%) |
May 19, 2023 | 7.800 | 8.400 | 7.600 | 7.662 | 6,012 | -0.06(-0.78%) |
May 18, 2023 | 7.468 | 7.798 | 7.400 | 7.722 | 5,281 | +0.54(+7.55%) |
May 17, 2023 | 6.800 | 7.180 | 6.600 | 7.180 | 3,147 | +0.18(+2.57%) |
May 16, 2023 | 7.242 | 7.400 | 6.400 | 7.000 | 10,037 | -0.40(-5.41%) |
May 15, 2023 | 7.458 | 7.798 | 7.190 | 7.400 | 3,847 | -0.20(-2.63%) |
May 12, 2023 | 7.600 | 7.600 | 6.210 | 7.600 | 20,056 | +0.28(+3.80%) |
May 11, 2023 | 8.186 | 8.236 | 7.322 | 7.322 | 14,640 | -0.46(-5.91%) |
May 10, 2023 | 7.200 | 8.398 | 7.200 | 7.782 | 4,973 | +0.57(+7.84%) |
May 09, 2023 | 8.600 | 9.006 | 7.200 | 7.216 | 10,034 | -1.02(-12.41%) |
May 08, 2023 | 7.500 | 9.400 | 7.200 | 8.238 | 18,573 | +0.84(+11.32%) |
May 05, 2023 | 7.408 | 7.760 | 7.002 | 7.400 | 7,128 | +0.00(+0.00%) |
May 04, 2023 | 6.400 | 7.800 | 6.200 | 7.400 | 17,012 | +1.16(+18.55%) |
May 03, 2023 | 6.200 | 6.928 | 6.200 | 6.242 | 3,533 | -0.20(-3.07%) |
May 02, 2023 | 6.800 | 6.800 | 6.240 | 6.440 | 3,130 | -0.23(-3.51%) |
May 01, 2023 | 6.896 | 7.400 | 6.400 | 6.674 | 2,853 | -0.09(-1.39%) |
Apr 28, 2023 | 7.200 | 7.400 | 6.200 | 6.768 | 4,222 | -0.12(-1.71%) |
Apr 27, 2023 | 7.000 | 7.800 | 6.382 | 6.886 | 8,764 | +0.39(+5.97%) |
Apr 26, 2023 | 6.236 | 6.600 | 6.236 | 6.498 | 4,716 | +0.14(+2.27%) |
Apr 25, 2023 | 6.600 | 6.762 | 6.272 | 6.354 | 2,999 | -0.26(-3.90%) |
Apr 24, 2023 | 6.400 | 6.720 | 6.464 | 6.612 | 2,238 | -0.11(-1.64%) |
Apr 21, 2023 | 6.566 | 7.160 | 6.404 | 6.722 | 2,592 | -0.20(-2.86%) |
Apr 20, 2023 | 7.000 | 7.242 | 6.404 | 6.920 | 21,963 | -0.07(-1.06%) |
Apr 19, 2023 | 6.698 | 7.200 | 6.460 | 6.994 | 4,476 | +0.12(+1.75%) |
Apr 18, 2023 | 6.940 | 7.212 | 6.458 | 6.874 | 9,951 | -0.29(-3.99%) |
Apr 17, 2023 | 6.600 | 8.100 | 6.226 | 7.160 | 49,070 | +0.75(+11.77%) |
Apr 14, 2023 | 7.340 | 7.340 | 6.406 | 6.406 | 13,787 | -0.59(-8.49%) |
Apr 13, 2023 | 7.600 | 8.100 | 6.758 | 7.000 | 10,358 | -0.21(-2.86%) |
Apr 12, 2023 | 8.000 | 8.188 | 7.100 | 7.206 | 19,712 | -0.73(-9.24%) |
Apr 11, 2023 | 7.652 | 8.036 | 7.650 | 7.940 | 2,170 | +0.31(+4.04%) |
Apr 10, 2023 | 8.200 | 8.200 | 7.448 | 7.632 | 7,506 | -0.53(-6.45%) |
Apr 06, 2023 | 7.842 | 8.444 | 7.500 | 8.158 | 1,498 | +0.36(+4.67%) |
Apr 05, 2023 | 8.400 | 8.786 | 7.566 | 7.794 | 2,503 | -0.01(-0.08%) |
Apr 04, 2023 | 7.566 | 7.800 | 7.250 | 7.800 | 4,717 | +0.00(+0.00%) |
Apr 03, 2023 | 8.000 | 8.034 | 7.400 | 7.800 | 2,881 | -0.20(-2.48%) |
Mar 31, 2023 | 7.400 | 8.000 | 7.200 | 7.998 | 5,500 | +0.60(+8.08%) |
Mar 30, 2023 | 7.942 | 7.942 | 7.220 | 7.400 | 5,956 | -0.22(-2.86%) |
Mar 29, 2023 | 8.308 | 9.000 | 7.274 | 7.618 | 13,862 | -0.36(-4.46%) |
Mar 28, 2023 | 8.086 | 8.964 | 7.600 | 7.974 | 10,997 | -0.43(-5.07%) |
Mar 27, 2023 | 7.800 | 8.568 | 7.800 | 8.400 | 3,022 | +0.80(+10.53%) |
Mar 24, 2023 | 7.600 | 8.000 | 7.404 | 7.600 | 4,677 | -0.25(-3.18%) |
Mar 23, 2023 | 8.810 | 8.810 | 7.802 | 7.850 | 6,667 | -0.91(-10.37%) |
Mar 22, 2023 | 8.800 | 8.938 | 8.026 | 8.758 | 5,686 | -0.21(-2.30%) |
Mar 21, 2023 | 8.200 | 9.000 | 7.802 | 8.964 | 10,713 | +1.12(+14.34%) |
Mar 20, 2023 | 8.600 | 8.998 | 6.802 | 7.840 | 23,660 | -0.47(-5.70%) |
Mar 17, 2023 | 9.264 | 10.00 | 8.020 | 8.314 | 18,861 | -1.89(-18.49%) |
Mar 16, 2023 | 10.80 | 10.75 | 9.360 | 10.20 | 10,238 | +0.45(+4.66%) |
Mar 15, 2023 | 9.800 | 9.746 | 9.000 | 9.746 | 5,796 | +0.09(+0.95%) |
Mar 14, 2023 | 9.484 | 10.44 | 9.102 | 9.654 | 3,544 | +0.65(+7.27%) |
Mar 13, 2023 | 9.600 | 10.67 | 8.400 | 9.000 | 21,168 | +0.00(+0.00%) |
Mar 10, 2023 | 9.000 | 9.130 | 8.200 | 9.000 | 7,971 | +0.30(+3.45%) |
Mar 09, 2023 | 9.400 | 9.624 | 8.400 | 8.700 | 15,492 | -0.60(-6.47%) |
Mar 08, 2023 | 10.20 | 10.90 | 9.160 | 9.302 | 14,566 | -0.72(-7.15%) |
Mar 07, 2023 | 10.60 | 11.20 | 10.00 | 10.02 | 8,616 | -0.48(-4.59%) |
Mar 06, 2023 | 10.49 | 11.38 | 10.20 | 10.50 | 9,160 | -0.30(-2.78%) |
Mar 03, 2023 | 10.74 | 11.40 | 10.60 | 10.80 | 6,831 | -0.08(-0.72%) |
Mar 02, 2023 | 10.60 | 11.00 | 10.58 | 10.88 | 9,009 | +0.22(+2.06%) |