Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.50 | 30.00 | 28.13 | 29.92 | 1,360,416 | +0.42(+1.42%) |
May 30, 2024 | 29.39 | 29.69 | 28.84 | 29.50 | 866,240 | +0.04(+0.14%) |
May 29, 2024 | 29.00 | 29.63 | 28.62 | 29.46 | 1,275,489 | +0.27(+0.92%) |
May 28, 2024 | 30.00 | 30.28 | 28.56 | 29.19 | 1,696,264 | -0.48(-1.62%) |
May 24, 2024 | 27.83 | 29.69 | 27.60 | 29.67 | 1,775,023 | +2.08(+7.54%) |
May 23, 2024 | 27.26 | 27.70 | 26.87 | 27.59 | 1,082,572 | +0.51(+1.88%) |
May 22, 2024 | 26.80 | 27.52 | 26.78 | 27.08 | 551,232 | +0.21(+0.78%) |
May 21, 2024 | 27.19 | 27.27 | 26.60 | 26.87 | 528,723 | -0.54(-1.97%) |
May 20, 2024 | 26.72 | 27.49 | 26.64 | 27.41 | 785,528 | +0.72(+2.70%) |
May 17, 2024 | 26.50 | 27.15 | 26.39 | 26.69 | 867,997 | +0.31(+1.18%) |
May 16, 2024 | 25.82 | 26.75 | 25.80 | 26.38 | 1,006,808 | +0.23(+0.88%) |
May 15, 2024 | 26.11 | 26.46 | 25.35 | 26.15 | 1,437,207 | +0.74(+2.91%) |
May 14, 2024 | 27.88 | 27.91 | 25.37 | 25.41 | 1,955,744 | -1.92(-7.03%) |
May 13, 2024 | 27.30 | 27.46 | 26.37 | 27.33 | 988,246 | +0.32(+1.18%) |
May 10, 2024 | 26.98 | 27.21 | 26.41 | 27.01 | 901,447 | +0.30(+1.12%) |
May 09, 2024 | 26.68 | 27.19 | 26.24 | 26.71 | 1,008,350 | +0.08(+0.30%) |
May 08, 2024 | 25.39 | 26.76 | 25.00 | 26.63 | 1,297,167 | +0.36(+1.37%) |
May 07, 2024 | 25.90 | 27.09 | 25.21 | 26.27 | 1,662,985 | +0.37(+1.43%) |
May 06, 2024 | 25.77 | 25.91 | 24.44 | 25.90 | 1,973,042 | +0.79(+3.15%) |
May 03, 2024 | 24.40 | 25.65 | 23.40 | 25.11 | 3,351,900 | +1.26(+5.28%) |
May 02, 2024 | 19.79 | 24.41 | 19.33 | 23.85 | 11,892,452 | +8.63(+56.70%) |
May 01, 2024 | 15.66 | 16.06 | 14.92 | 15.22 | 1,069,247 | -0.44(-2.81%) |
Apr 30, 2024 | 16.44 | 16.58 | 15.56 | 15.66 | 771,445 | -1.01(-6.06%) |
Apr 29, 2024 | 16.11 | 16.71 | 16.05 | 16.67 | 426,550 | +0.57(+3.54%) |
Apr 26, 2024 | 15.80 | 16.46 | 15.65 | 16.10 | 570,133 | +0.39(+2.48%) |
Apr 25, 2024 | 16.25 | 16.26 | 15.37 | 15.71 | 630,736 | -0.93(-5.59%) |
Apr 24, 2024 | 16.62 | 16.86 | 16.32 | 16.64 | 653,111 | +0.01(+0.06%) |
Apr 23, 2024 | 15.48 | 16.73 | 15.48 | 16.63 | 928,391 | +1.45(+9.55%) |
Apr 22, 2024 | 14.95 | 15.21 | 14.52 | 15.18 | 474,220 | +0.22(+1.47%) |
Apr 19, 2024 | 14.68 | 15.10 | 14.60 | 14.96 | 585,958 | +0.14(+0.94%) |
Apr 18, 2024 | 15.07 | 15.28 | 14.79 | 14.82 | 421,788 | -0.25(-1.66%) |
Apr 17, 2024 | 15.33 | 15.34 | 14.77 | 15.07 | 621,305 | -0.07(-0.46%) |
Apr 16, 2024 | 15.14 | 15.34 | 14.89 | 15.14 | 607,628 | -0.12(-0.79%) |
Apr 15, 2024 | 15.92 | 16.12 | 15.21 | 15.26 | 694,931 | -0.66(-4.15%) |
Apr 12, 2024 | 16.56 | 16.75 | 15.74 | 15.92 | 543,134 | -0.87(-5.18%) |
Apr 11, 2024 | 16.58 | 16.82 | 16.38 | 16.79 | 375,910 | +0.31(+1.88%) |
Apr 10, 2024 | 16.10 | 16.84 | 15.87 | 16.48 | 499,935 | -0.26(-1.55%) |
Apr 09, 2024 | 16.63 | 16.80 | 16.11 | 16.74 | 496,949 | +0.11(+0.66%) |
Apr 08, 2024 | 16.88 | 17.07 | 16.52 | 16.63 | 438,745 | -0.01(-0.06%) |
Apr 05, 2024 | 16.71 | 17.16 | 16.53 | 16.64 | 399,535 | -0.21(-1.25%) |
Apr 04, 2024 | 17.32 | 18.48 | 16.74 | 16.85 | 1,329,924 | -0.21(-1.23%) |
Apr 03, 2024 | 16.64 | 17.19 | 16.63 | 17.06 | 663,631 | +0.30(+1.79%) |
Apr 02, 2024 | 17.00 | 17.11 | 16.17 | 16.76 | 626,039 | -0.87(-4.93%) |
Apr 01, 2024 | 17.74 | 18.00 | 17.24 | 17.63 | 725,713 | +0.03(+0.17%) |
Mar 28, 2024 | 17.31 | 17.52 | 17.51 | 17.60 | 1,380,539 | +0.25(+1.44%) |
Mar 27, 2024 | 16.22 | 17.36 | 16.10 | 17.35 | 1,037,932 | +1.21(+7.50%) |
Mar 26, 2024 | 16.09 | 16.50 | 15.86 | 16.14 | 531,577 | +0.31(+1.96%) |
Mar 25, 2024 | 15.68 | 16.18 | 15.63 | 15.83 | 450,880 | +0.19(+1.21%) |
Mar 22, 2024 | 15.89 | 15.97 | 15.42 | 15.64 | 372,530 | -0.39(-2.43%) |
Mar 21, 2024 | 15.20 | 16.20 | 15.20 | 16.03 | 841,778 | +0.89(+5.88%) |
Mar 20, 2024 | 15.42 | 15.51 | 14.83 | 15.14 | 744,934 | -0.21(-1.37%) |
Mar 19, 2024 | 15.09 | 15.54 | 15.09 | 15.35 | 465,379 | -0.06(-0.39%) |
Mar 18, 2024 | 15.16 | 15.59 | 14.57 | 15.41 | 943,844 | +0.14(+0.92%) |
Mar 15, 2024 | 15.24 | 15.85 | 15.18 | 15.27 | 1,628,277 | +0.01(+0.07%) |
Mar 14, 2024 | 17.76 | 17.76 | 15.06 | 15.26 | 2,033,983 | -2.64(-14.75%) |
Mar 13, 2024 | 17.43 | 19.10 | 17.41 | 17.90 | 2,105,226 | +0.41(+2.34%) |
Mar 12, 2024 | 17.35 | 17.70 | 16.93 | 17.49 | 696,351 | +0.07(+0.40%) |
Mar 11, 2024 | 17.01 | 17.81 | 17.00 | 17.42 | 629,857 | +0.40(+2.35%) |
Mar 08, 2024 | 17.60 | 17.95 | 16.71 | 17.02 | 562,954 | -0.34(-1.96%) |
Mar 07, 2024 | 17.65 | 17.91 | 17.03 | 17.36 | 499,437 | -0.10(-0.57%) |
Mar 06, 2024 | 17.01 | 17.51 | 16.36 | 17.46 | 800,476 | +1.12(+6.85%) |
Mar 05, 2024 | 16.73 | 16.77 | 15.73 | 16.34 | 1,053,711 | -0.65(-3.83%) |
Mar 04, 2024 | 17.70 | 17.71 | 16.75 | 16.99 | 850,531 | -0.62(-3.52%) |
Mar 01, 2024 | 17.45 | 18.72 | 17.20 | 17.61 | 1,889,795 | +0.43(+2.50%) |
Feb 29, 2024 | 17.54 | 18.05 | 16.83 | 17.18 | 1,276,258 | +0.06(+0.35%) |
Feb 28, 2024 | 16.81 | 17.68 | 16.67 | 17.12 | 863,566 | +0.14(+0.82%) |
Feb 27, 2024 | 17.31 | 17.54 | 16.88 | 16.98 | 788,217 | -0.10(-0.59%) |
Feb 26, 2024 | 16.95 | 17.80 | 16.65 | 17.08 | 970,833 | +0.12(+0.71%) |
Feb 23, 2024 | 16.88 | 17.28 | 16.63 | 16.96 | 932,138 | +0.11(+0.65%) |
Feb 22, 2024 | 17.07 | 18.09 | 16.51 | 16.85 | 1,662,781 | +0.10(+0.60%) |
Feb 21, 2024 | 16.72 | 16.95 | 16.11 | 16.75 | 998,539 | -0.28(-1.64%) |
Feb 20, 2024 | 17.25 | 17.49 | 16.66 | 17.03 | 1,478,127 | -0.53(-3.02%) |
Feb 16, 2024 | 17.38 | 18.00 | 16.92 | 17.56 | 1,736,782 | +0.13(+0.75%) |
Feb 15, 2024 | 17.40 | 18.12 | 17.01 | 17.43 | 2,405,327 | +0.26(+1.51%) |
Feb 14, 2024 | 15.02 | 17.19 | 14.81 | 17.17 | 3,500,010 | +2.84(+19.82%) |
Feb 13, 2024 | 13.21 | 15.01 | 12.88 | 14.33 | 5,016,267 | +1.93(+15.56%) |
Feb 12, 2024 | 12.06 | 12.68 | 12.00 | 12.40 | 1,751,161 | +0.40(+3.33%) |
Feb 09, 2024 | 11.90 | 12.12 | 11.84 | 12.00 | 862,415 | +0.16(+1.35%) |
Feb 08, 2024 | 11.36 | 11.95 | 11.35 | 11.84 | 716,197 | +0.49(+4.32%) |
Feb 07, 2024 | 11.36 | 11.51 | 11.04 | 11.35 | 721,831 | +0.04(+0.35%) |
Feb 06, 2024 | 10.96 | 11.36 | 10.80 | 11.31 | 720,719 | +0.40(+3.67%) |
Feb 05, 2024 | 11.07 | 11.07 | 10.75 | 10.91 | 496,805 | -0.46(-4.05%) |
Feb 02, 2024 | 11.16 | 11.40 | 10.87 | 11.37 | 717,346 | +0.12(+1.07%) |
Feb 01, 2024 | 11.31 | 11.38 | 10.85 | 11.25 | 816,196 | +0.02(+0.18%) |
Jan 31, 2024 | 11.59 | 11.93 | 11.21 | 11.23 | 618,361 | -0.42(-3.61%) |
Jan 30, 2024 | 11.95 | 12.06 | 11.56 | 11.65 | 728,372 | -0.41(-3.40%) |
Jan 29, 2024 | 11.82 | 12.14 | 11.70 | 12.06 | 942,522 | +0.19(+1.60%) |
Jan 26, 2024 | 11.97 | 12.06 | 11.52 | 11.87 | 697,170 | +0.00(+0.00%) |
Jan 25, 2024 | 12.01 | 12.10 | 11.59 | 11.87 | 655,493 | +0.06(+0.51%) |
Jan 24, 2024 | 12.62 | 12.64 | 11.73 | 11.81 | 702,128 | -0.63(-5.06%) |
Jan 23, 2024 | 12.55 | 12.89 | 12.32 | 12.44 | 815,220 | +0.23(+1.88%) |
Jan 22, 2024 | 12.14 | 12.73 | 11.84 | 12.21 | 1,034,294 | +0.24(+2.01%) |
Jan 19, 2024 | 12.30 | 12.40 | 11.78 | 11.97 | 1,071,585 | -0.27(-2.21%) |
Jan 18, 2024 | 12.21 | 12.32 | 11.87 | 12.24 | 574,001 | -0.04(-0.33%) |
Jan 17, 2024 | 12.00 | 12.63 | 11.89 | 12.28 | 913,042 | -0.04(-0.32%) |
Jan 16, 2024 | 13.06 | 13.13 | 12.13 | 12.32 | 1,042,603 | -1.13(-8.40%) |
Jan 12, 2024 | 13.96 | 14.20 | 13.34 | 13.45 | 734,028 | -0.31(-2.25%) |
Jan 11, 2024 | 13.66 | 14.33 | 12.47 | 13.76 | 1,889,491 | -0.60(-4.18%) |
Jan 10, 2024 | 14.00 | 14.45 | 13.60 | 14.36 | 656,803 | +0.25(+1.77%) |
Jan 09, 2024 | 14.16 | 14.23 | 13.31 | 14.11 | 672,183 | -0.39(-2.69%) |
Jan 08, 2024 | 14.41 | 14.90 | 14.22 | 14.50 | 600,823 | +0.02(+0.14%) |
Jan 05, 2024 | 14.48 | 15.23 | 14.44 | 14.48 | 569,736 | -0.26(-1.76%) |
Jan 04, 2024 | 14.73 | 15.14 | 14.59 | 14.74 | 560,725 | -0.06(-0.41%) |
Jan 03, 2024 | 14.93 | 15.06 | 14.48 | 14.80 | 721,616 | -0.53(-3.46%) |
Jan 02, 2024 | 15.43 | 16.07 | 15.17 | 15.33 | 897,458 | -0.45(-2.85%) |
Dec 29, 2023 | 16.02 | 16.27 | 15.33 | 15.78 | 1,190,175 | -0.22(-1.38%) |
Dec 28, 2023 | 17.10 | 17.24 | 15.78 | 16.00 | 1,544,187 | -1.19(-6.92%) |
Dec 27, 2023 | 16.58 | 17.32 | 16.02 | 17.19 | 1,569,934 | +1.10(+6.84%) |
Dec 26, 2023 | 15.70 | 16.16 | 15.29 | 16.09 | 952,056 | +0.71(+4.62%) |
Dec 22, 2023 | 14.98 | 15.52 | 14.63 | 15.38 | 1,053,450 | +0.59(+3.99%) |
Dec 21, 2023 | 13.84 | 14.88 | 13.68 | 14.79 | 817,799 | +1.20(+8.83%) |
Dec 20, 2023 | 13.06 | 14.53 | 12.84 | 13.59 | 1,374,747 | -0.40(-2.86%) |
Dec 19, 2023 | 13.78 | 14.19 | 13.70 | 13.99 | 802,251 | +0.24(+1.75%) |
Dec 18, 2023 | 13.85 | 14.26 | 13.54 | 13.75 | 708,370 | -0.04(-0.29%) |
Dec 15, 2023 | 14.13 | 14.22 | 13.57 | 13.79 | 998,940 | -0.03(-0.22%) |
Dec 14, 2023 | 13.58 | 14.08 | 13.20 | 13.82 | 978,912 | +0.56(+4.22%) |
Dec 13, 2023 | 12.28 | 13.45 | 12.08 | 13.26 | 986,225 | +0.98(+7.98%) |
Dec 12, 2023 | 12.41 | 12.41 | 11.95 | 12.28 | 510,225 | -0.16(-1.29%) |
Dec 11, 2023 | 13.05 | 13.15 | 12.34 | 12.44 | 937,655 | -0.59(-4.53%) |
Dec 08, 2023 | 11.63 | 13.07 | 11.63 | 13.03 | 1,434,515 | +1.35(+11.56%) |
Dec 07, 2023 | 11.95 | 12.02 | 11.45 | 11.68 | 981,778 | -0.29(-2.42%) |
Dec 06, 2023 | 11.71 | 12.80 | 11.68 | 11.97 | 2,448,682 | +1.32(+12.39%) |
Dec 05, 2023 | 10.70 | 10.87 | 10.36 | 10.65 | 803,167 | -0.22(-2.02%) |
Dec 04, 2023 | 11.05 | 11.29 | 10.81 | 10.87 | 573,987 | -0.20(-1.81%) |
Dec 01, 2023 | 10.43 | 11.22 | 10.37 | 11.07 | 747,019 | +0.59(+5.63%) |
Nov 30, 2023 | 10.93 | 10.93 | 10.31 | 10.48 | 764,713 | -0.34(-3.14%) |
Nov 29, 2023 | 11.10 | 11.39 | 10.67 | 10.82 | 614,425 | -0.11(-1.01%) |
Nov 28, 2023 | 10.76 | 11.00 | 10.57 | 10.93 | 423,949 | +0.09(+0.83%) |
Nov 27, 2023 | 10.59 | 11.01 | 10.31 | 10.84 | 482,860 | +0.11(+1.03%) |
Nov 24, 2023 | 10.70 | 11.02 | 10.67 | 10.73 | 232,041 | +0.02(+0.19%) |
Nov 22, 2023 | 10.75 | 10.83 | 10.45 | 10.71 | 414,193 | +0.18(+1.71%) |
Nov 21, 2023 | 10.70 | 10.83 | 10.19 | 10.53 | 726,413 | -0.45(-4.10%) |
Nov 20, 2023 | 10.64 | 11.12 | 10.51 | 10.98 | 822,741 | +0.34(+3.20%) |
Nov 17, 2023 | 10.24 | 10.74 | 10.21 | 10.64 | 771,427 | +0.56(+5.56%) |
Nov 16, 2023 | 10.13 | 10.25 | 9.890 | 10.08 | 678,848 | -0.27(-2.61%) |
Nov 15, 2023 | 10.12 | 10.57 | 10.02 | 10.35 | 1,242,777 | +0.41(+4.12%) |
Nov 14, 2023 | 9.740 | 9.950 | 9.570 | 9.940 | 838,171 | +0.80(+8.75%) |
Nov 13, 2023 | 9.000 | 9.280 | 8.800 | 9.140 | 486,635 | +0.00(+0.00%) |
Nov 10, 2023 | 8.900 | 9.250 | 8.760 | 9.140 | 541,421 | +0.28(+3.16%) |
Nov 09, 2023 | 9.880 | 9.920 | 8.815 | 8.860 | 803,381 | -0.84(-8.66%) |
Nov 08, 2023 | 9.400 | 9.710 | 9.157 | 9.700 | 791,188 | +0.25(+2.65%) |
Nov 07, 2023 | 8.920 | 9.495 | 8.900 | 9.450 | 974,450 | +0.45(+5.00%) |
Nov 06, 2023 | 9.160 | 9.160 | 8.580 | 9.000 | 843,744 | -0.04(-0.44%) |
Nov 03, 2023 | 8.700 | 9.330 | 8.600 | 9.040 | 1,029,430 | +0.46(+5.36%) |
Nov 02, 2023 | 8.130 | 9.100 | 8.050 | 8.580 | 1,309,052 | +0.87(+11.28%) |
Nov 01, 2023 | 7.660 | 7.720 | 7.470 | 7.710 | 486,623 | -0.01(-0.13%) |
Oct 31, 2023 | 7.430 | 7.750 | 7.370 | 7.720 | 653,415 | +0.20(+2.66%) |
Oct 30, 2023 | 7.670 | 7.740 | 7.170 | 7.520 | 681,061 | +0.00(+0.00%) |
Oct 27, 2023 | 7.790 | 7.840 | 7.365 | 7.520 | 674,645 | -0.22(-2.84%) |
Oct 26, 2023 | 8.260 | 8.340 | 7.580 | 7.740 | 1,052,145 | -0.64(-7.64%) |
Oct 25, 2023 | 8.390 | 8.640 | 7.960 | 8.380 | 1,537,770 | -0.05(-0.59%) |
Oct 24, 2023 | 7.200 | 8.670 | 7.200 | 8.430 | 2,760,595 | +1.76(+26.39%) |
Oct 23, 2023 | 6.840 | 6.960 | 6.620 | 6.670 | 756,781 | -0.23(-3.33%) |
Oct 20, 2023 | 7.070 | 7.300 | 6.880 | 6.900 | 716,575 | -0.28(-3.90%) |
Oct 19, 2023 | 7.100 | 7.390 | 7.000 | 7.180 | 932,845 | +0.05(+0.70%) |
Oct 18, 2023 | 7.780 | 7.880 | 7.075 | 7.130 | 1,183,674 | -0.88(-10.99%) |
Oct 17, 2023 | 8.200 | 8.320 | 8.000 | 8.010 | 806,285 | -0.30(-3.61%) |
Oct 16, 2023 | 8.380 | 8.500 | 8.120 | 8.310 | 540,963 | -0.01(-0.12%) |
Oct 13, 2023 | 8.370 | 8.580 | 8.175 | 8.320 | 553,417 | -0.08(-0.95%) |
Oct 12, 2023 | 8.900 | 8.900 | 8.250 | 8.400 | 987,826 | -0.51(-5.72%) |
Oct 11, 2023 | 8.510 | 9.160 | 8.450 | 8.910 | 1,062,535 | +0.48(+5.69%) |
Oct 10, 2023 | 7.820 | 8.620 | 7.810 | 8.430 | 1,045,517 | +0.64(+8.22%) |
Oct 09, 2023 | 7.720 | 7.845 | 7.470 | 7.790 | 681,297 | -0.06(-0.76%) |
Oct 06, 2023 | 7.510 | 7.890 | 7.430 | 7.850 | 629,735 | +0.28(+3.70%) |
Oct 05, 2023 | 7.260 | 7.610 | 7.077 | 7.570 | 941,426 | +0.24(+3.27%) |
Oct 04, 2023 | 7.330 | 7.475 | 6.950 | 7.330 | 1,047,014 | -0.06(-0.81%) |
Oct 03, 2023 | 7.920 | 7.920 | 7.305 | 7.390 | 663,876 | -0.55(-6.93%) |
Oct 02, 2023 | 8.570 | 8.620 | 7.693 | 7.940 | 1,150,517 | -0.66(-7.67%) |
Sep 29, 2023 | 8.500 | 8.785 | 8.425 | 8.600 | 1,642,858 | +0.28(+3.37%) |
Sep 28, 2023 | 8.400 | 8.400 | 7.870 | 8.320 | 2,394,371 | -0.18(-2.12%) |
Sep 27, 2023 | 7.470 | 8.540 | 7.420 | 8.500 | 3,374,394 | +1.16(+15.80%) |
Sep 26, 2023 | 6.770 | 7.440 | 6.760 | 7.340 | 1,579,973 | +0.49(+7.15%) |
Sep 25, 2023 | 6.560 | 6.935 | 6.830 | 6.850 | 627,437 | +0.15(+2.24%) |
Sep 22, 2023 | 6.470 | 6.785 | 6.400 | 6.700 | 816,147 | +0.34(+5.35%) |
Sep 21, 2023 | 6.360 | 6.470 | 6.260 | 6.360 | 839,494 | -0.11(-1.70%) |
Sep 20, 2023 | 6.680 | 6.960 | 6.440 | 6.470 | 699,936 | -0.15(-2.27%) |
Sep 19, 2023 | 5.940 | 6.780 | 5.940 | 6.620 | 1,142,442 | +0.66(+11.07%) |
Sep 18, 2023 | 6.440 | 6.440 | 5.940 | 5.960 | 1,173,324 | -0.48(-7.45%) |
Sep 15, 2023 | 6.310 | 6.465 | 6.240 | 6.440 | 1,022,325 | +0.10(+1.58%) |
Sep 14, 2023 | 6.360 | 6.495 | 6.255 | 6.340 | 649,966 | +0.08(+1.28%) |
Sep 13, 2023 | 6.340 | 6.350 | 6.240 | 6.260 | 656,819 | -0.08(-1.26%) |
Sep 12, 2023 | 6.250 | 6.360 | 6.195 | 6.340 | 570,858 | +0.04(+0.63%) |
Sep 11, 2023 | 6.500 | 6.520 | 6.290 | 6.300 | 801,759 | -0.03(-0.47%) |
Sep 08, 2023 | 6.510 | 6.600 | 6.220 | 6.330 | 609,085 | -0.18(-2.76%) |
Sep 07, 2023 | 6.460 | 6.580 | 6.280 | 6.510 | 602,276 | +0.29(+4.66%) |
Sep 06, 2023 | 6.230 | 6.270 | 6.050 | 6.220 | 437,393 | +0.03(+0.48%) |
Sep 05, 2023 | 6.270 | 6.300 | 5.980 | 6.190 | 690,917 | -0.17(-2.67%) |
Sep 01, 2023 | 6.180 | 6.440 | 6.180 | 6.360 | 508,098 | +0.27(+4.43%) |
Aug 31, 2023 | 6.260 | 6.415 | 6.060 | 6.090 | 670,791 | -0.11(-1.77%) |
Aug 30, 2023 | 6.210 | 6.260 | 6.080 | 6.200 | 378,498 | +0.00(+0.00%) |
Aug 29, 2023 | 5.750 | 6.290 | 5.700 | 6.200 | 662,058 | +0.42(+7.27%) |
Aug 28, 2023 | 5.610 | 5.850 | 5.610 | 5.780 | 606,817 | +0.23(+4.14%) |
Aug 25, 2023 | 5.620 | 5.710 | 5.325 | 5.550 | 599,259 | -0.09(-1.60%) |
Aug 24, 2023 | 5.730 | 5.880 | 5.540 | 5.640 | 599,599 | -0.11(-1.91%) |
Aug 23, 2023 | 5.660 | 5.900 | 5.600 | 5.750 | 737,177 | +0.18(+3.23%) |
Aug 22, 2023 | 5.880 | 5.990 | 5.525 | 5.570 | 672,659 | -0.26(-4.46%) |
Aug 21, 2023 | 5.760 | 5.960 | 5.760 | 5.830 | 634,993 | +0.09(+1.57%) |
Aug 18, 2023 | 5.800 | 5.990 | 5.730 | 5.740 | 689,344 | -0.17(-2.88%) |
Aug 17, 2023 | 6.070 | 6.200 | 5.850 | 5.910 | 707,790 | -0.14(-2.31%) |
Aug 16, 2023 | 6.210 | 6.420 | 6.050 | 6.050 | 700,949 | -0.23(-3.66%) |
Aug 15, 2023 | 6.490 | 6.510 | 6.270 | 6.280 | 704,044 | -0.38(-5.71%) |
Aug 14, 2023 | 6.250 | 6.710 | 6.210 | 6.660 | 861,017 | +0.31(+4.88%) |
Aug 11, 2023 | 6.700 | 6.800 | 6.290 | 6.350 | 1,737,211 | -0.48(-7.03%) |
Aug 10, 2023 | 7.000 | 7.300 | 6.660 | 6.830 | 795,545 | -0.06(-0.87%) |
Aug 09, 2023 | 7.290 | 7.410 | 6.800 | 6.890 | 854,072 | +0.08(+1.17%) |
Aug 08, 2023 | 6.870 | 7.000 | 6.510 | 6.810 | 1,281,890 | -0.19(-2.71%) |
Aug 07, 2023 | 7.870 | 7.890 | 6.920 | 7.000 | 1,630,237 | -0.84(-10.71%) |
Aug 04, 2023 | 7.500 | 8.180 | 7.430 | 7.840 | 555,959 | +0.37(+4.95%) |
Aug 03, 2023 | 8.050 | 8.180 | 7.440 | 7.470 | 789,926 | +0.04(+0.54%) |
Aug 02, 2023 | 7.930 | 7.945 | 7.400 | 7.430 | 762,637 | -0.75(-9.17%) |
Aug 01, 2023 | 8.315 | 8.315 | 7.910 | 8.180 | 534,615 | -0.16(-1.92%) |
Jul 31, 2023 | 8.050 | 8.385 | 7.960 | 8.340 | 556,704 | +0.35(+4.38%) |
Jul 28, 2023 | 8.000 | 8.140 | 7.830 | 7.990 | 376,921 | +0.22(+2.83%) |
Jul 27, 2023 | 8.030 | 8.070 | 7.730 | 7.770 | 715,168 | -0.25(-3.12%) |
Jul 26, 2023 | 7.910 | 8.100 | 7.855 | 8.020 | 491,766 | +0.12(+1.52%) |
Jul 25, 2023 | 7.910 | 8.120 | 7.730 | 7.900 | 682,214 | +0.00(+0.00%) |
Jul 24, 2023 | 7.930 | 8.050 | 7.770 | 7.900 | 373,302 | -0.02(-0.25%) |
Jul 21, 2023 | 8.370 | 8.370 | 7.830 | 7.920 | 516,157 | -0.35(-4.23%) |
Jul 20, 2023 | 8.350 | 8.370 | 8.110 | 8.270 | 401,065 | -0.08(-0.96%) |
Jul 19, 2023 | 8.310 | 8.505 | 8.060 | 8.350 | 511,465 | +0.09(+1.09%) |
Jul 18, 2023 | 8.690 | 8.770 | 8.260 | 8.260 | 461,450 | -0.41(-4.73%) |
Jul 17, 2023 | 8.320 | 8.695 | 8.170 | 8.670 | 346,740 | +0.36(+4.33%) |
Jul 14, 2023 | 8.800 | 8.800 | 8.305 | 8.310 | 431,293 | -0.52(-5.89%) |
Jul 13, 2023 | 8.620 | 8.900 | 8.510 | 8.830 | 508,175 | +0.31(+3.64%) |
Jul 12, 2023 | 8.880 | 8.900 | 8.425 | 8.520 | 555,328 | -0.04(-0.47%) |
Jul 11, 2023 | 8.490 | 8.565 | 8.120 | 8.560 | 585,032 | +0.16(+1.90%) |
Jul 10, 2023 | 7.960 | 8.400 | 7.890 | 8.400 | 479,491 | +0.37(+4.61%) |
Jul 07, 2023 | 7.760 | 8.560 | 7.730 | 8.030 | 1,245,562 | +0.25(+3.21%) |
Jul 06, 2023 | 8.220 | 8.230 | 7.350 | 7.780 | 727,973 | -0.52(-6.27%) |
Jul 05, 2023 | 8.260 | 8.450 | 8.115 | 8.300 | 674,639 | -0.08(-0.95%) |
Jul 03, 2023 | 7.940 | 8.380 | 7.940 | 8.380 | 409,652 | +0.49(+6.21%) |
Jun 30, 2023 | 7.570 | 7.910 | 7.405 | 7.890 | 607,340 | +0.40(+5.34%) |
Jun 29, 2023 | 7.390 | 7.500 | 7.330 | 7.490 | 582,771 | +0.17(+2.32%) |
Jun 28, 2023 | 7.200 | 7.330 | 6.985 | 7.320 | 545,496 | +0.14(+1.95%) |
Jun 27, 2023 | 7.120 | 7.320 | 7.040 | 7.180 | 626,587 | +0.07(+0.98%) |
Jun 26, 2023 | 6.950 | 7.278 | 6.920 | 7.110 | 656,884 | +0.08(+1.14%) |
Jun 23, 2023 | 7.300 | 7.300 | 6.930 | 7.030 | 3,017,950 | -0.37(-5.00%) |
Jun 22, 2023 | 7.460 | 7.520 | 7.340 | 7.400 | 606,143 | -0.10(-1.33%) |
Jun 21, 2023 | 7.400 | 7.555 | 7.290 | 7.500 | 736,833 | +0.03(+0.40%) |
Jun 20, 2023 | 7.950 | 7.950 | 7.330 | 7.470 | 1,293,807 | -0.51(-6.39%) |
Jun 16, 2023 | 8.450 | 8.650 | 7.980 | 7.980 | 1,667,083 | -0.29(-3.51%) |
Jun 15, 2023 | 7.720 | 8.409 | 7.673 | 8.270 | 1,375,889 | +0.66(+8.67%) |
Jun 14, 2023 | 7.800 | 8.030 | 7.570 | 7.610 | 603,966 | -0.17(-2.19%) |
Jun 13, 2023 | 7.680 | 7.970 | 7.590 | 7.780 | 565,375 | +0.27(+3.60%) |
Jun 12, 2023 | 7.610 | 7.710 | 7.430 | 7.510 | 537,635 | -0.07(-0.92%) |
Jun 09, 2023 | 7.680 | 7.900 | 7.490 | 7.580 | 438,652 | -0.11(-1.43%) |
Jun 08, 2023 | 7.710 | 7.910 | 7.400 | 7.690 | 797,320 | +0.06(+0.79%) |
Jun 07, 2023 | 7.460 | 7.795 | 7.450 | 7.630 | 733,865 | +0.30(+4.09%) |
Jun 06, 2023 | 6.900 | 7.630 | 6.845 | 7.330 | 957,643 | +0.38(+5.47%) |
Jun 05, 2023 | 7.120 | 7.200 | 6.880 | 6.950 | 941,907 | -0.29(-4.01%) |
Jun 02, 2023 | 7.020 | 7.296 | 6.965 | 7.240 | 739,813 | +0.43(+6.31%) |