Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.495 | 5.589 | 5.410 | 5.589 | 1,413 | +0.19(+3.51%) |
May 21, 2024 | 5.540 | 5.850 | 5.400 | 5.400 | 3,200 | -0.10(-1.82%) |
May 20, 2024 | 5.530 | 5.750 | 5.450 | 5.500 | 4,322 | -0.04(-0.72%) |
May 17, 2024 | 5.260 | 5.700 | 5.256 | 5.540 | 3,418 | +0.00(+0.06%) |
May 16, 2024 | 5.500 | 5.537 | 5.300 | 5.537 | 5,653 | -0.09(-1.57%) |
May 15, 2024 | 5.500 | 5.808 | 5.500 | 5.625 | 4,524 | +0.12(+2.09%) |
May 14, 2024 | 5.830 | 5.830 | 5.250 | 5.510 | 6,836 | -0.05(-0.92%) |
May 13, 2024 | 5.900 | 5.900 | 5.000 | 5.561 | 12,357 | -0.19(-3.28%) |
May 10, 2024 | 6.160 | 6.160 | 5.140 | 5.750 | 10,365 | +0.34(+6.28%) |
May 09, 2024 | 5.578 | 6.100 | 5.410 | 5.410 | 3,209 | -0.29(-5.09%) |
May 08, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 1,321 | -0.46(-7.44%) |
May 07, 2024 | 6.140 | 6.158 | 6.140 | 6.158 | 727 | +0.31(+5.27%) |
May 06, 2024 | 6.010 | 6.190 | 5.750 | 5.850 | 5,780 | -0.20(-3.31%) |
May 03, 2024 | 6.430 | 6.590 | 6.010 | 6.050 | 2,740 | -0.13(-2.10%) |
May 02, 2024 | 6.240 | 6.440 | 6.180 | 6.180 | 4,155 | +0.18(+3.00%) |
May 01, 2024 | 6.450 | 6.499 | 6.000 | 6.000 | 10,120 | +0.06(+1.01%) |
Apr 30, 2024 | 6.720 | 6.870 | 5.940 | 5.940 | 11,472 | +0.09(+1.54%) |
Apr 29, 2024 | 5.760 | 6.067 | 5.762 | 5.850 | 2,930 | +0.02(+0.34%) |
Apr 26, 2024 | 6.290 | 6.740 | 5.620 | 5.830 | 12,352 | -0.10(-1.70%) |
Apr 25, 2024 | 5.750 | 5.950 | 5.400 | 5.931 | 8,617 | +0.93(+18.50%) |
Apr 24, 2024 | 4.800 | 5.100 | 4.740 | 5.005 | 3,520 | +0.04(+0.84%) |
Apr 23, 2024 | 4.920 | 5.100 | 4.811 | 4.963 | 7,420 | +0.02(+0.47%) |
Apr 22, 2024 | 4.810 | 4.940 | 4.500 | 4.940 | 5,880 | +0.08(+1.65%) |
Apr 19, 2024 | 4.630 | 5.010 | 4.630 | 4.860 | 7,907 | +0.06(+1.25%) |
Apr 18, 2024 | 4.990 | 5.180 | 4.432 | 4.800 | 11,193 | -0.04(-0.83%) |
Apr 17, 2024 | 5.020 | 5.020 | 4.840 | 4.840 | 5,907 | +0.08(+1.68%) |
Apr 16, 2024 | 5.030 | 5.100 | 4.760 | 4.760 | 11,217 | -0.27(-5.37%) |
Apr 15, 2024 | 5.650 | 5.910 | 4.837 | 5.030 | 35,799 | -1.07(-17.54%) |
Apr 12, 2024 | 6.900 | 6.900 | 5.870 | 6.100 | 11,507 | -0.70(-10.29%) |
Apr 11, 2024 | 7.140 | 7.140 | 6.520 | 6.800 | 8,347 | -0.01(-0.12%) |
Apr 10, 2024 | 6.860 | 7.040 | 6.650 | 6.808 | 4,177 | -0.37(-5.18%) |
Apr 09, 2024 | 7.240 | 7.590 | 6.800 | 7.180 | 8,494 | +0.15(+2.13%) |
Apr 08, 2024 | 7.100 | 7.500 | 6.885 | 7.030 | 13,786 | +0.22(+3.23%) |
Apr 05, 2024 | 6.920 | 7.570 | 6.810 | 6.810 | 11,322 | +0.00(+0.00%) |
Apr 04, 2024 | 6.870 | 7.085 | 6.800 | 6.810 | 10,311 | +0.06(+0.89%) |
Apr 03, 2024 | 7.000 | 7.010 | 6.750 | 6.750 | 4,230 | +0.06(+0.86%) |
Apr 02, 2024 | 7.160 | 7.520 | 6.676 | 6.692 | 16,536 | -0.24(-3.50%) |
Apr 01, 2024 | 7.390 | 7.520 | 6.790 | 6.935 | 10,971 | -0.48(-6.41%) |
Mar 28, 2024 | 8.110 | 8.110 | 7.290 | 7.410 | 18,505 | -0.04(-0.54%) |
Mar 27, 2024 | 7.600 | 7.600 | 7.450 | 7.450 | 24,601 | -0.10(-1.32%) |
Mar 26, 2024 | 7.830 | 7.910 | 7.550 | 7.550 | 2,671 | -0.21(-2.64%) |
Mar 25, 2024 | 7.800 | 7.795 | 7.750 | 7.755 | 2,262 | -0.12(-1.46%) |
Mar 22, 2024 | 8.230 | 8.230 | 7.460 | 7.870 | 5,933 | -0.34(-4.14%) |
Mar 21, 2024 | 8.120 | 8.400 | 8.120 | 8.210 | 4,323 | -0.09(-1.07%) |
Mar 20, 2024 | 8.060 | 8.350 | 8.020 | 8.299 | 8,157 | +0.02(+0.23%) |
Mar 19, 2024 | 8.270 | 8.630 | 8.040 | 8.280 | 7,649 | +0.08(+0.98%) |
Mar 18, 2024 | 8.060 | 8.730 | 8.060 | 8.200 | 2,961 | +0.15(+1.86%) |
Mar 15, 2024 | 8.400 | 8.515 | 8.050 | 8.050 | 13,568 | -0.34(-4.05%) |
Mar 14, 2024 | 8.300 | 8.530 | 8.110 | 8.390 | 5,610 | -0.17(-1.99%) |
Mar 13, 2024 | 8.260 | 8.630 | 8.260 | 8.560 | 2,483 | +0.42(+5.16%) |
Mar 12, 2024 | 8.550 | 9.340 | 8.120 | 8.140 | 25,061 | -0.41(-4.78%) |
Mar 11, 2024 | 8.620 | 8.620 | 8.340 | 8.549 | 4,333 | -0.10(-1.17%) |
Mar 08, 2024 | 8.500 | 8.900 | 8.110 | 8.650 | 18,688 | +0.36(+4.34%) |
Mar 07, 2024 | 7.940 | 8.500 | 7.901 | 8.290 | 24,429 | +0.33(+4.15%) |
Mar 06, 2024 | 7.920 | 7.990 | 7.670 | 7.960 | 9,922 | -0.24(-2.93%) |
Mar 05, 2024 | 7.660 | 8.300 | 7.660 | 8.200 | 11,974 | +0.60(+7.89%) |
Mar 04, 2024 | 8.260 | 8.600 | 7.600 | 7.600 | 27,731 | -1.15(-13.14%) |
Mar 01, 2024 | 9.050 | 9.230 | 8.700 | 8.750 | 6,588 | -0.05(-0.58%) |
Feb 29, 2024 | 9.120 | 9.200 | 8.801 | 8.801 | 6,700 | +0.04(+0.47%) |
Feb 28, 2024 | 8.950 | 8.950 | 8.250 | 8.760 | 12,976 | +0.25(+2.94%) |
Feb 27, 2024 | 8.250 | 8.920 | 8.250 | 8.510 | 11,115 | +0.11(+1.31%) |
Feb 26, 2024 | 8.150 | 8.896 | 7.510 | 8.400 | 20,794 | +0.83(+10.91%) |
Feb 23, 2024 | 7.950 | 7.950 | 7.511 | 7.574 | 25,287 | -0.37(-4.67%) |
Feb 22, 2024 | 8.610 | 8.830 | 7.780 | 7.945 | 24,059 | -0.90(-10.23%) |
Feb 21, 2024 | 9.220 | 10.10 | 8.500 | 8.850 | 39,173 | +0.46(+5.48%) |
Feb 20, 2024 | 8.560 | 9.435 | 8.390 | 8.390 | 51,109 | +7.65(+1032.10%) |
Feb 16, 2024 | 0.8699 | 0.8900 | 0.7100 | 0.7411 | 406,973 | -0.13(-15.30%) |
Feb 15, 2024 | 0.7601 | 0.9300 | 0.7010 | 0.8750 | 709,417 | +0.03(+2.94%) |
Feb 14, 2024 | 0.8410 | 0.8500 | 0.6700 | 0.8500 | 283,944 | +0.05(+5.95%) |
Feb 13, 2024 | 0.7650 | 0.8700 | 0.7601 | 0.8023 | 387,402 | +0.05(+6.83%) |
Feb 12, 2024 | 0.7280 | 0.7890 | 0.6808 | 0.7510 | 232,632 | +0.06(+9.00%) |
Feb 09, 2024 | 0.6700 | 0.7000 | 0.6150 | 0.6890 | 260,225 | +0.05(+7.66%) |
Feb 08, 2024 | 0.6600 | 0.6600 | 0.6010 | 0.6400 | 132,105 | +0.03(+4.97%) |
Feb 07, 2024 | 0.6900 | 0.7000 | 0.5620 | 0.6097 | 726,379 | +0.02(+3.99%) |
Feb 06, 2024 | 0.6195 | 0.6256 | 0.5710 | 0.5863 | 11,049 | -0.00(-0.63%) |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5900 | 20,091 | -0.01(-1.50%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5990 | 36,055 | -0.00(-0.17%) |
Feb 01, 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 35,887 | -0.03(-4.08%) |
Jan 31, 2024 | 0.6301 | 0.6595 | 0.6255 | 0.6255 | 15,697 | -0.00(-0.71%) |
Jan 30, 2024 | 0.6700 | 0.6900 | 0.6274 | 0.6300 | 11,229 | -0.02(-3.45%) |
Jan 29, 2024 | 0.6300 | 0.6855 | 0.6200 | 0.6525 | 40,769 | +0.00(+0.54%) |
Jan 26, 2024 | 0.6000 | 0.6490 | 0.6000 | 0.6490 | 64,684 | +0.06(+9.96%) |
Jan 25, 2024 | 0.5678 | 0.6099 | 0.5678 | 0.5902 | 43,644 | +0.02(+3.53%) |
Jan 24, 2024 | 0.5700 | 0.5799 | 0.5601 | 0.5701 | 8,853 | +0.02(+3.65%) |
Jan 23, 2024 | 0.5900 | 0.5900 | 0.5430 | 0.5500 | 15,648 | -0.01(-1.61%) |
Jan 22, 2024 | 0.5338 | 0.5950 | 0.5338 | 0.5590 | 16,398 | +0.01(+1.64%) |
Jan 19, 2024 | 0.5250 | 0.5500 | 0.5203 | 0.5500 | 14,531 | +0.00(+0.00%) |
Jan 18, 2024 | 0.5324 | 0.5699 | 0.5210 | 0.5500 | 18,318 | +0.00(+0.00%) |
Jan 17, 2024 | 0.5800 | 0.5800 | 0.5223 | 0.5500 | 68,828 | -0.03(-4.83%) |
Jan 16, 2024 | 0.6079 | 0.5890 | 0.5588 | 0.5779 | 61,882 | -0.00(-0.19%) |
Jan 12, 2024 | 0.5537 | 0.5899 | 0.5520 | 0.5790 | 47,376 | +0.01(+1.54%) |
Jan 11, 2024 | 0.6499 | 0.6499 | 0.5552 | 0.5702 | 116,620 | -0.07(-11.39%) |
Jan 10, 2024 | 0.6600 | 0.6638 | 0.6111 | 0.6435 | 54,313 | -0.02(-3.06%) |
Jan 09, 2024 | 0.6501 | 0.6785 | 0.6355 | 0.6638 | 41,930 | -0.02(-3.09%) |
Jan 08, 2024 | 0.7223 | 0.7300 | 0.6410 | 0.6850 | 53,487 | -0.03(-4.73%) |
Jan 05, 2024 | 0.7389 | 0.7500 | 0.6860 | 0.7190 | 29,813 | +0.00(+0.00%) |
Jan 04, 2024 | 0.6800 | 0.7300 | 0.6600 | 0.7190 | 43,733 | +0.03(+5.12%) |
Jan 03, 2024 | 0.7300 | 0.7300 | 0.6603 | 0.6840 | 96,115 | -0.07(-9.26%) |
Jan 02, 2024 | 0.7033 | 0.7578 | 0.6700 | 0.7538 | 193,515 | +0.09(+13.39%) |
Dec 29, 2023 | 0.6990 | 0.6990 | 0.6135 | 0.6648 | 78,539 | +0.00(+0.65%) |
Dec 28, 2023 | 0.6800 | 0.7200 | 0.6605 | 0.6605 | 84,998 | -0.04(-5.51%) |
Dec 27, 2023 | 0.7130 | 0.7500 | 0.6601 | 0.6990 | 73,068 | -0.04(-4.90%) |
Dec 26, 2023 | 0.7619 | 0.7691 | 0.6600 | 0.7350 | 104,757 | +0.03(+4.69%) |
Dec 22, 2023 | 0.6100 | 0.7043 | 0.6100 | 0.7021 | 112,346 | +0.10(+15.95%) |
Dec 21, 2023 | 0.6200 | 0.6501 | 0.6000 | 0.6055 | 65,735 | -0.01(-1.38%) |
Dec 20, 2023 | 0.6650 | 0.6650 | 0.5700 | 0.6140 | 48,392 | +0.04(+7.53%) |
Dec 19, 2023 | 0.5850 | 0.6237 | 0.5710 | 0.5710 | 101,258 | -0.01(-1.06%) |
Dec 18, 2023 | 0.5620 | 0.6037 | 0.5500 | 0.5771 | 75,866 | +0.03(+5.41%) |
Dec 15, 2023 | 0.5600 | 0.5900 | 0.5475 | 0.5475 | 72,961 | +0.01(+1.54%) |
Dec 14, 2023 | 0.5500 | 0.5697 | 0.5115 | 0.5392 | 79,728 | -0.00(-0.17%) |
Dec 13, 2023 | 0.5700 | 0.5800 | 0.5400 | 0.5401 | 78,073 | -0.02(-3.55%) |
Dec 12, 2023 | 0.6200 | 0.6200 | 0.5500 | 0.5600 | 110,158 | -0.04(-6.98%) |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6020 | 0.6020 | 86,275 | -0.10(-14.00%) |
Dec 08, 2023 | 0.6740 | 0.7200 | 0.6644 | 0.7000 | 32,137 | +0.05(+7.20%) |
Dec 07, 2023 | 0.7000 | 0.7237 | 0.6510 | 0.6530 | 56,903 | -0.05(-6.58%) |
Dec 06, 2023 | 0.6830 | 0.7165 | 0.6700 | 0.6990 | 43,585 | +0.01(+2.12%) |
Dec 05, 2023 | 0.7480 | 0.7480 | 0.6500 | 0.6845 | 145,333 | -0.04(-6.10%) |
Dec 04, 2023 | 0.6500 | 0.7480 | 0.6300 | 0.7290 | 157,533 | +0.11(+17.58%) |
Dec 01, 2023 | 0.7256 | 0.7256 | 0.5801 | 0.6200 | 532,317 | -0.11(-15.63%) |
Nov 30, 2023 | 0.8300 | 0.8320 | 0.7211 | 0.7349 | 237,708 | -0.08(-9.27%) |
Nov 29, 2023 | 0.8500 | 0.8500 | 0.7906 | 0.8100 | 79,675 | -0.04(-4.59%) |
Nov 28, 2023 | 0.8670 | 0.8670 | 0.7745 | 0.8490 | 113,245 | -0.01(-1.66%) |
Nov 27, 2023 | 0.8900 | 0.9018 | 0.8612 | 0.8633 | 47,945 | -0.05(-5.12%) |
Nov 24, 2023 | 0.8800 | 0.9100 | 0.8800 | 0.9099 | 19,007 | +0.01(+0.59%) |
Nov 22, 2023 | 0.9200 | 0.9233 | 0.8633 | 0.9046 | 40,338 | +0.02(+2.80%) |
Nov 21, 2023 | 0.8900 | 0.9100 | 0.8620 | 0.8800 | 30,445 | -0.03(-3.30%) |
Nov 20, 2023 | 0.9299 | 0.9299 | 0.8620 | 0.9100 | 18,607 | +0.02(+2.25%) |
Nov 17, 2023 | 0.9000 | 0.9169 | 0.8812 | 0.8900 | 55,324 | -0.01(-1.37%) |
Nov 16, 2023 | 0.9400 | 0.9400 | 0.8963 | 0.9024 | 63,612 | +0.00(+0.27%) |
Nov 15, 2023 | 0.9000 | 0.9205 | 0.8881 | 0.9000 | 39,567 | -0.01(-1.10%) |
Nov 14, 2023 | 0.9000 | 0.9200 | 0.8722 | 0.9100 | 59,154 | +0.01(+1.11%) |
Nov 13, 2023 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 43,421 | -0.01(-0.55%) |
Nov 10, 2023 | 0.9233 | 0.9233 | 0.8600 | 0.9050 | 36,928 | +0.04(+4.73%) |
Nov 09, 2023 | 0.9032 | 0.9300 | 0.8558 | 0.8641 | 69,996 | -0.03(-3.03%) |
Nov 08, 2023 | 0.9600 | 0.9600 | 0.8900 | 0.8911 | 56,792 | -0.04(-4.67%) |
Nov 07, 2023 | 0.9200 | 0.9563 | 0.9004 | 0.9348 | 40,451 | +0.00(+0.52%) |
Nov 06, 2023 | 0.9200 | 0.9330 | 0.9000 | 0.9300 | 29,274 | +0.00(+0.01%) |
Nov 03, 2023 | 0.9157 | 0.9359 | 0.9000 | 0.9299 | 58,361 | +0.01(+1.08%) |
Nov 02, 2023 | 0.9112 | 0.9449 | 0.9065 | 0.9200 | 48,334 | +0.01(+0.88%) |
Nov 01, 2023 | 0.9300 | 0.9465 | 0.9104 | 0.9120 | 17,990 | -0.05(-5.10%) |
Oct 31, 2023 | 0.9300 | 0.9610 | 0.9001 | 0.9610 | 88,140 | +0.05(+4.97%) |
Oct 30, 2023 | 0.9302 | 0.9600 | 0.9000 | 0.9155 | 135,920 | -0.04(-4.54%) |
Oct 27, 2023 | 0.9700 | 0.9765 | 0.9001 | 0.9590 | 127,818 | -0.05(-5.05%) |
Oct 26, 2023 | 1.000 | 1.136 | 0.9012 | 1.010 | 706,038 | +0.02(+1.99%) |
Oct 25, 2023 | 0.9619 | 0.9903 | 0.9500 | 0.9903 | 72,646 | +0.00(+0.46%) |
Oct 24, 2023 | 0.9900 | 0.9948 | 0.9500 | 0.9858 | 62,157 | +0.02(+1.63%) |
Oct 23, 2023 | 0.9300 | 0.9918 | 0.9008 | 0.9700 | 139,991 | +0.03(+3.19%) |
Oct 20, 2023 | 1.030 | 1.050 | 0.9300 | 0.9400 | 176,770 | -0.09(-8.74%) |
Oct 19, 2023 | 0.9100 | 1.070 | 0.8700 | 1.030 | 317,663 | +0.12(+13.19%) |
Oct 18, 2023 | 0.9000 | 0.9448 | 0.8420 | 0.9100 | 185,629 | +0.01(+0.71%) |
Oct 17, 2023 | 0.9240 | 0.9500 | 0.9000 | 0.9036 | 201,842 | -0.02(-2.37%) |
Oct 16, 2023 | 1.050 | 1.040 | 0.9195 | 0.9255 | 511,889 | -0.12(-11.86%) |
Oct 13, 2023 | 1.020 | 1.080 | 0.9700 | 1.050 | 416,113 | +0.03(+2.94%) |
Oct 12, 2023 | 1.160 | 1.230 | 1.000 | 1.020 | 941,601 | -0.13(-11.30%) |
Oct 11, 2023 | 1.030 | 1.290 | 1.020 | 1.150 | 1,828,297 | +0.02(+1.77%) |
Oct 10, 2023 | 1.200 | 1.200 | 1.060 | 1.130 | 1,001,066 | -0.04(-3.42%) |
Oct 09, 2023 | 1.100 | 1.200 | 0.8300 | 1.170 | 2,684,768 | +0.07(+6.36%) |
Oct 06, 2023 | 0.9300 | 1.240 | 0.8500 | 1.100 | 21,693,756 | +0.28(+34.11%) |
Oct 05, 2023 | 0.9500 | 1.010 | 0.8202 | 0.8202 | 825,053 | -0.12(-12.60%) |
Oct 04, 2023 | 0.9289 | 0.9999 | 0.9289 | 0.9384 | 69,568 | -0.00(-0.17%) |
Oct 03, 2023 | 1.020 | 1.080 | 0.8800 | 0.9400 | 263,122 | -0.08(-7.84%) |
Oct 02, 2023 | 1.100 | 1.140 | 1.000 | 1.020 | 204,014 | -0.11(-9.73%) |
Sep 29, 2023 | 1.100 | 1.160 | 1.030 | 1.130 | 1,520,041 | -0.38(-25.17%) |
Sep 28, 2023 | 1.090 | 2.040 | 1.070 | 1.510 | 4,070,136 | +0.39(+34.82%) |
Sep 27, 2023 | 1.330 | 1.330 | 1.080 | 1.120 | 459,155 | -0.14(-11.11%) |
Sep 26, 2023 | 1.900 | 2.000 | 1.250 | 1.260 | 872,952 | -0.46(-26.64%) |
Sep 25, 2023 | 2.229 | 2.099 | 1.650 | 1.718 | 107,994 | -0.60(-26.03%) |
Sep 22, 2023 | 2.295 | 2.398 | 2.022 | 2.322 | 20,797 | +0.11(+4.95%) |
Sep 21, 2023 | 2.280 | 2.518 | 2.102 | 2.212 | 13,795 | -0.17(-7.23%) |
Sep 20, 2023 | 2.316 | 2.547 | 2.280 | 2.385 | 7,965 | +0.04(+1.92%) |
Sep 19, 2023 | 2.550 | 3.712 | 2.214 | 2.340 | 57,883 | -0.27(-10.45%) |
Sep 18, 2023 | 2.700 | 3.000 | 2.362 | 2.613 | 164,523 | -0.15(-5.27%) |
Sep 15, 2023 | 2.850 | 2.850 | 2.606 | 2.759 | 74,415 | -0.18(-6.27%) |
Sep 14, 2023 | 2.850 | 3.435 | 2.850 | 2.943 | 13,214 | +0.09(+3.26%) |
Sep 13, 2023 | 3.450 | 3.450 | 2.850 | 2.850 | 9,194 | -0.23(-7.32%) |
Sep 12, 2023 | 3.150 | 3.195 | 3.060 | 3.075 | 2,293 | +0.02(+0.49%) |
Sep 11, 2023 | 3.150 | 3.222 | 3.045 | 3.060 | 1,346 | -0.09(-2.86%) |
Sep 08, 2023 | 3.600 | 3.600 | 3.132 | 3.150 | 4,335 | -0.22(-6.42%) |
Sep 07, 2023 | 3.396 | 3.396 | 3.150 | 3.366 | 4,710 | -0.08(-2.43%) |
Sep 06, 2023 | 3.375 | 3.450 | 3.151 | 3.450 | 9,659 | +0.03(+0.92%) |
Sep 05, 2023 | 3.453 | 3.453 | 3.300 | 3.418 | 3,128 | +0.12(+3.50%) |
Sep 01, 2023 | 3.750 | 3.750 | 3.258 | 3.303 | 17,557 | +0.26(+8.47%) |
Aug 31, 2023 | 3.300 | 3.360 | 3.003 | 3.045 | 6,939 | -0.17(-5.14%) |
Aug 30, 2023 | 3.339 | 3.339 | 3.150 | 3.210 | 1,869 | -0.13(-3.86%) |
Aug 29, 2023 | 3.450 | 3.494 | 3.195 | 3.339 | 4,188 | -0.03(-1.02%) |
Aug 28, 2023 | 3.463 | 3.495 | 3.030 | 3.373 | 8,360 | +0.12(+3.64%) |
Aug 25, 2023 | 3.300 | 3.300 | 3.165 | 3.255 | 1,139 | +0.03(+0.93%) |
Aug 24, 2023 | 3.330 | 3.330 | 3.150 | 3.225 | 2,351 | +0.07(+2.19%) |
Aug 23, 2023 | 3.198 | 3.357 | 3.151 | 3.156 | 1,338 | -0.14(-4.32%) |
Aug 22, 2023 | 3.450 | 3.516 | 3.151 | 3.299 | 4,291 | -0.09(-2.74%) |
Aug 21, 2023 | 3.375 | 3.568 | 3.150 | 3.392 | 4,454 | +0.17(+5.16%) |
Aug 18, 2023 | 3.135 | 3.299 | 3.033 | 3.225 | 12,733 | +0.12(+3.86%) |
Aug 17, 2023 | 3.150 | 3.150 | 3.031 | 3.105 | 8,641 | -0.06(-1.90%) |
Aug 16, 2023 | 3.458 | 3.597 | 3.147 | 3.165 | 18,605 | -0.36(-10.25%) |
Aug 15, 2023 | 3.600 | 3.719 | 3.525 | 3.526 | 2,792 | -0.06(-1.63%) |
Aug 14, 2023 | 3.900 | 3.900 | 3.450 | 3.585 | 9,885 | -0.33(-8.53%) |
Aug 11, 2023 | 4.140 | 4.140 | 3.901 | 3.920 | 2,393 | -0.17(-4.11%) |
Aug 10, 2023 | 4.200 | 4.155 | 3.900 | 4.088 | 4,421 | +0.12(+2.95%) |
Aug 09, 2023 | 3.840 | 4.155 | 3.780 | 3.970 | 10,873 | +0.07(+1.81%) |
Aug 08, 2023 | 4.050 | 4.050 | 3.825 | 3.900 | 8,372 | -0.08(-1.96%) |
Aug 07, 2023 | 4.050 | 4.110 | 3.927 | 3.978 | 4,874 | -0.12(-2.86%) |
Aug 04, 2023 | 4.199 | 4.348 | 4.056 | 4.095 | 5,631 | -0.32(-7.14%) |
Aug 03, 2023 | 4.635 | 4.635 | 4.200 | 4.410 | 4,468 | -0.01(-0.31%) |
Aug 02, 2023 | 4.348 | 4.425 | 4.258 | 4.423 | 2,809 | +0.03(+0.75%) |
Aug 01, 2023 | 4.340 | 4.468 | 4.200 | 4.391 | 10,391 | +0.04(+0.90%) |
Jul 31, 2023 | 4.170 | 4.440 | 4.089 | 4.351 | 3,499 | +0.15(+3.64%) |
Jul 28, 2023 | 4.140 | 4.199 | 4.080 | 4.199 | 3,652 | -0.04(-1.06%) |
Jul 27, 2023 | 4.275 | 4.275 | 4.051 | 4.244 | 2,357 | -0.03(-0.74%) |
Jul 26, 2023 | 4.200 | 4.275 | 4.019 | 4.275 | 10,302 | +0.14(+3.49%) |
Jul 25, 2023 | 4.350 | 4.413 | 4.127 | 4.131 | 10,965 | -0.21(-4.87%) |
Jul 24, 2023 | 4.449 | 4.500 | 4.275 | 4.343 | 8,614 | -0.25(-5.42%) |
Jul 21, 2023 | 4.500 | 4.713 | 4.275 | 4.591 | 19,152 | +0.24(+5.55%) |
Jul 20, 2023 | 4.650 | 4.753 | 4.350 | 4.350 | 5,075 | -0.27(-5.75%) |
Jul 19, 2023 | 4.500 | 4.722 | 4.428 | 4.615 | 13,297 | -0.03(-0.71%) |
Jul 18, 2023 | 4.650 | 4.800 | 4.515 | 4.649 | 7,824 | -0.19(-3.88%) |
Jul 17, 2023 | 4.694 | 4.890 | 4.365 | 4.836 | 17,655 | +0.18(+3.90%) |
Jul 14, 2023 | 4.753 | 4.854 | 4.530 | 4.654 | 8,207 | -0.08(-1.59%) |
Jul 13, 2023 | 4.875 | 4.899 | 4.500 | 4.729 | 35,924 | -0.30(-5.96%) |
Jul 12, 2023 | 5.265 | 5.388 | 4.989 | 5.029 | 163,884 | -0.45(-8.14%) |
Jul 11, 2023 | 5.490 | 5.513 | 5.207 | 5.475 | 6,780 | +0.06(+1.11%) |
Jul 10, 2023 | 5.850 | 5.968 | 5.400 | 5.415 | 2,897 | +0.03(+0.56%) |
Jul 07, 2023 | 5.400 | 5.400 | 5.310 | 5.385 | 2,146 | -0.07(-1.29%) |
Jul 06, 2023 | 5.487 | 5.487 | 5.311 | 5.455 | 6,723 | -0.05(-0.87%) |
Jul 05, 2023 | 5.250 | 5.595 | 5.213 | 5.503 | 8,630 | +0.20(+3.76%) |
Jul 03, 2023 | 5.385 | 5.385 | 5.252 | 5.304 | 2,129 | -0.04(-0.67%) |
Jun 30, 2023 | 5.700 | 5.700 | 5.250 | 5.340 | 5,152 | -0.16(-2.86%) |
Jun 29, 2023 | 5.250 | 5.550 | 5.208 | 5.497 | 3,336 | +0.29(+5.62%) |
Jun 28, 2023 | 5.184 | 5.250 | 5.100 | 5.205 | 7,298 | +0.09(+1.73%) |
Jun 27, 2023 | 5.100 | 5.247 | 5.100 | 5.117 | 5,695 | -0.13(-2.46%) |
Jun 26, 2023 | 5.364 | 5.413 | 5.175 | 5.245 | 2,921 | -0.02(-0.37%) |
Jun 23, 2023 | 5.550 | 5.665 | 5.265 | 5.265 | 7,874 | -0.30(-5.39%) |
Jun 22, 2023 | 5.745 | 5.745 | 5.550 | 5.565 | 6,018 | -0.19(-3.31%) |
Jun 21, 2023 | 5.707 | 5.793 | 5.551 | 5.755 | 1,708 | -0.00(-0.05%) |
Jun 20, 2023 | 5.700 | 5.984 | 5.551 | 5.758 | 9,138 | +0.06(+1.03%) |
Jun 16, 2023 | 6.549 | 6.750 | 5.585 | 5.700 | 26,752 | -0.90(-13.64%) |
Jun 15, 2023 | 6.855 | 6.931 | 6.000 | 6.600 | 8,881 | -0.18(-2.70%) |
Jun 14, 2023 | 6.657 | 6.984 | 6.555 | 6.783 | 6,104 | +0.02(+0.22%) |
Jun 13, 2023 | 6.750 | 6.923 | 6.700 | 6.768 | 6,107 | -0.13(-1.91%) |
Jun 12, 2023 | 6.750 | 7.125 | 6.675 | 6.900 | 8,520 | -0.03(-0.39%) |
Jun 09, 2023 | 7.144 | 7.200 | 6.785 | 6.927 | 17,149 | -0.27(-3.73%) |
Jun 08, 2023 | 7.050 | 7.200 | 6.900 | 7.196 | 16,085 | +0.33(+4.83%) |
Jun 07, 2023 | 6.450 | 7.200 | 6.450 | 6.864 | 18,835 | +0.32(+4.95%) |
Jun 06, 2023 | 6.309 | 6.675 | 6.225 | 6.540 | 9,029 | +0.20(+3.20%) |
Jun 05, 2023 | 6.450 | 6.450 | 6.150 | 6.338 | 16,603 | +0.05(+0.74%) |
Jun 02, 2023 | 6.150 | 6.356 | 6.000 | 6.291 | 8,865 | +0.22(+3.56%) |