Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.210 | 3.220 | 3.070 | 3.080 | 705,580 | -0.12(-3.75%) |
May 16, 2024 | 3.340 | 3.379 | 3.190 | 3.200 | 1,165,700 | -0.16(-4.76%) |
May 15, 2024 | 3.350 | 3.550 | 3.300 | 3.360 | 1,335,559 | +0.06(+1.82%) |
May 14, 2024 | 3.310 | 3.530 | 3.275 | 3.300 | 1,498,552 | +0.14(+4.43%) |
May 13, 2024 | 3.050 | 3.185 | 3.050 | 3.160 | 1,011,121 | +0.14(+4.64%) |
May 10, 2024 | 3.080 | 3.130 | 2.900 | 3.020 | 1,477,316 | -0.06(-1.79%) |
May 09, 2024 | 3.490 | 3.500 | 3.010 | 3.075 | 1,985,672 | -0.42(-12.14%) |
May 08, 2024 | 3.460 | 3.550 | 3.340 | 3.500 | 1,332,949 | -0.06(-1.69%) |
May 07, 2024 | 3.680 | 3.700 | 3.490 | 3.560 | 996,454 | -0.14(-3.78%) |
May 06, 2024 | 3.660 | 3.705 | 3.600 | 3.700 | 909,159 | +0.09(+2.49%) |
May 03, 2024 | 3.600 | 3.660 | 3.480 | 3.610 | 1,161,573 | +0.10(+2.85%) |
May 02, 2024 | 3.450 | 3.530 | 3.380 | 3.510 | 619,177 | +0.12(+3.54%) |
May 01, 2024 | 3.370 | 3.470 | 3.310 | 3.390 | 920,378 | +0.01(+0.30%) |
Apr 30, 2024 | 3.600 | 3.600 | 3.360 | 3.380 | 1,394,988 | -0.24(-6.63%) |
Apr 29, 2024 | 3.570 | 3.700 | 3.545 | 3.620 | 766,711 | +0.01(+0.28%) |
Apr 26, 2024 | 3.500 | 3.620 | 3.457 | 3.610 | 467,832 | +0.12(+3.44%) |
Apr 25, 2024 | 3.480 | 3.505 | 3.325 | 3.490 | 688,679 | -0.03(-0.85%) |
Apr 24, 2024 | 3.500 | 3.580 | 3.470 | 3.520 | 465,316 | +0.02(+0.57%) |
Apr 23, 2024 | 3.490 | 3.630 | 3.420 | 3.500 | 570,364 | -0.01(-0.28%) |
Apr 22, 2024 | 3.570 | 3.660 | 3.460 | 3.510 | 959,650 | -0.06(-1.68%) |
Apr 19, 2024 | 3.400 | 3.588 | 3.400 | 3.570 | 824,116 | +0.15(+4.39%) |
Apr 18, 2024 | 3.370 | 3.510 | 3.310 | 3.420 | 747,562 | +0.06(+1.79%) |
Apr 17, 2024 | 3.300 | 3.389 | 3.240 | 3.360 | 637,310 | +0.10(+3.07%) |
Apr 16, 2024 | 3.200 | 3.315 | 3.130 | 3.260 | 610,236 | +0.01(+0.31%) |
Apr 15, 2024 | 3.270 | 3.270 | 3.170 | 3.250 | 1,070,478 | -0.01(-0.31%) |
Apr 12, 2024 | 3.320 | 3.350 | 3.140 | 3.260 | 1,058,818 | -0.10(-2.83%) |
Apr 11, 2024 | 3.340 | 3.360 | 3.195 | 3.355 | 693,011 | +0.00(+0.15%) |
Apr 10, 2024 | 3.470 | 3.520 | 2.840 | 3.350 | 4,152,880 | -0.50(-12.99%) |
Apr 09, 2024 | 3.780 | 3.880 | 3.530 | 3.850 | 1,809,085 | +0.07(+1.85%) |
Apr 08, 2024 | 3.820 | 3.900 | 3.690 | 3.780 | 831,530 | -0.03(-0.79%) |
Apr 05, 2024 | 3.770 | 3.855 | 3.715 | 3.810 | 339,643 | +0.00(+0.00%) |
Apr 04, 2024 | 4.010 | 4.005 | 3.795 | 3.810 | 478,408 | -0.02(-0.52%) |
Apr 03, 2024 | 3.760 | 3.920 | 3.730 | 3.830 | 417,636 | +0.02(+0.52%) |
Apr 02, 2024 | 3.950 | 3.950 | 3.715 | 3.810 | 596,645 | -0.23(-5.69%) |
Apr 01, 2024 | 4.040 | 4.070 | 3.910 | 4.040 | 440,460 | +0.00(+0.00%) |
Mar 28, 2024 | 4.050 | 4.163 | 3.980 | 4.040 | 718,157 | -0.02(-0.49%) |
Mar 27, 2024 | 3.940 | 4.060 | 3.855 | 4.060 | 498,486 | +0.17(+4.37%) |
Mar 26, 2024 | 3.970 | 4.030 | 3.880 | 3.890 | 359,818 | -0.07(-1.77%) |
Mar 25, 2024 | 3.860 | 3.980 | 3.860 | 3.960 | 494,913 | +0.10(+2.59%) |
Mar 22, 2024 | 3.900 | 3.980 | 3.840 | 3.860 | 516,509 | -0.09(-2.28%) |
Mar 21, 2024 | 4.050 | 4.110 | 3.870 | 3.950 | 477,360 | -0.07(-1.74%) |
Mar 20, 2024 | 4.000 | 4.105 | 3.870 | 4.020 | 1,169,881 | -0.07(-1.71%) |
Mar 19, 2024 | 3.770 | 4.180 | 3.720 | 4.090 | 2,147,189 | +0.41(+11.14%) |
Mar 18, 2024 | 3.660 | 3.800 | 3.590 | 3.680 | 1,023,613 | +0.02(+0.55%) |
Mar 15, 2024 | 3.570 | 3.740 | 3.570 | 3.660 | 1,808,765 | +0.10(+2.81%) |
Mar 14, 2024 | 3.710 | 3.870 | 3.550 | 3.560 | 1,329,001 | +0.06(+1.71%) |
Mar 13, 2024 | 3.630 | 3.830 | 3.470 | 3.500 | 979,601 | -0.13(-3.58%) |
Mar 12, 2024 | 3.760 | 3.810 | 3.580 | 3.630 | 2,188,401 | -0.16(-4.22%) |
Mar 11, 2024 | 3.850 | 3.888 | 3.760 | 3.790 | 795,268 | -0.06(-1.56%) |
Mar 08, 2024 | 3.790 | 3.910 | 3.705 | 3.850 | 995,838 | +0.06(+1.58%) |
Mar 07, 2024 | 3.950 | 3.980 | 3.770 | 3.790 | 561,998 | -0.16(-4.05%) |
Mar 06, 2024 | 3.950 | 3.991 | 3.770 | 3.950 | 1,150,955 | +0.05(+1.28%) |
Mar 05, 2024 | 3.980 | 3.980 | 3.820 | 3.900 | 879,534 | -0.02(-0.51%) |
Mar 04, 2024 | 4.240 | 4.240 | 3.840 | 3.920 | 2,098,174 | -0.21(-5.08%) |
Mar 01, 2024 | 4.120 | 4.230 | 3.940 | 4.130 | 1,454,370 | +0.06(+1.47%) |
Feb 29, 2024 | 4.320 | 4.860 | 4.020 | 4.070 | 3,037,200 | +0.13(+3.30%) |
Feb 28, 2024 | 3.940 | 4.015 | 3.850 | 3.940 | 2,308,733 | +0.03(+0.77%) |
Feb 27, 2024 | 3.430 | 3.990 | 3.390 | 3.910 | 1,508,360 | +0.54(+16.02%) |
Feb 26, 2024 | 3.330 | 3.490 | 3.320 | 3.370 | 1,372,036 | +0.06(+1.81%) |
Feb 23, 2024 | 3.300 | 3.350 | 3.230 | 3.310 | 1,059,020 | -0.10(-2.93%) |
Feb 22, 2024 | 3.500 | 3.550 | 3.382 | 3.410 | 946,576 | -0.09(-2.57%) |
Feb 21, 2024 | 3.570 | 3.570 | 3.430 | 3.500 | 514,838 | -0.09(-2.51%) |
Feb 20, 2024 | 3.670 | 3.670 | 3.490 | 3.590 | 794,859 | -0.10(-2.71%) |
Feb 16, 2024 | 3.820 | 3.855 | 3.690 | 3.690 | 900,308 | -0.14(-3.66%) |
Feb 15, 2024 | 3.820 | 3.850 | 3.690 | 3.830 | 648,906 | +0.10(+2.68%) |
Feb 14, 2024 | 3.650 | 3.740 | 3.615 | 3.730 | 586,523 | +0.09(+2.47%) |
Feb 13, 2024 | 3.640 | 3.710 | 3.470 | 3.640 | 788,898 | -0.15(-3.96%) |
Feb 12, 2024 | 3.560 | 3.890 | 3.506 | 3.790 | 1,116,007 | +0.26(+7.37%) |
Feb 09, 2024 | 3.440 | 3.550 | 3.400 | 3.530 | 577,118 | +0.09(+2.62%) |
Feb 08, 2024 | 3.390 | 3.470 | 3.310 | 3.440 | 590,721 | +0.03(+0.88%) |
Feb 07, 2024 | 3.430 | 3.500 | 3.270 | 3.410 | 1,017,415 | -0.02(-0.58%) |
Feb 06, 2024 | 3.280 | 3.500 | 3.230 | 3.430 | 633,195 | +0.15(+4.57%) |
Feb 05, 2024 | 3.460 | 3.528 | 3.270 | 3.280 | 730,399 | -0.16(-4.65%) |
Feb 02, 2024 | 3.560 | 3.600 | 3.440 | 3.440 | 802,517 | -0.16(-4.44%) |
Feb 01, 2024 | 3.700 | 3.738 | 3.460 | 3.600 | 1,413,021 | -0.10(-2.70%) |
Jan 31, 2024 | 3.690 | 4.100 | 3.650 | 3.700 | 2,649,314 | +0.29(+8.50%) |
Jan 30, 2024 | 3.630 | 3.650 | 3.400 | 3.410 | 1,386,807 | -0.23(-6.32%) |
Jan 29, 2024 | 3.550 | 3.640 | 3.460 | 3.640 | 542,882 | +0.10(+2.82%) |
Jan 26, 2024 | 3.570 | 3.649 | 3.520 | 3.540 | 687,005 | +0.00(+0.00%) |
Jan 25, 2024 | 3.600 | 3.650 | 3.505 | 3.540 | 889,004 | -0.05(-1.39%) |
Jan 24, 2024 | 3.630 | 3.820 | 3.590 | 3.590 | 1,209,698 | -0.09(-2.45%) |
Jan 23, 2024 | 3.420 | 3.720 | 3.420 | 3.680 | 1,640,157 | +0.24(+6.98%) |
Jan 22, 2024 | 3.200 | 3.450 | 3.200 | 3.440 | 2,242,611 | +0.29(+9.21%) |
Jan 19, 2024 | 3.310 | 3.320 | 3.065 | 3.150 | 1,808,011 | -0.18(-5.41%) |
Jan 18, 2024 | 3.210 | 3.410 | 3.190 | 3.330 | 1,855,387 | +0.08(+2.46%) |
Jan 17, 2024 | 3.290 | 3.320 | 3.101 | 3.250 | 1,770,533 | -0.10(-2.99%) |
Jan 16, 2024 | 3.200 | 3.360 | 3.070 | 3.350 | 2,426,980 | +0.14(+4.36%) |
Jan 12, 2024 | 3.450 | 3.660 | 3.190 | 3.210 | 2,893,696 | -0.22(-6.41%) |
Jan 11, 2024 | 3.210 | 3.540 | 2.971 | 3.430 | 9,406,818 | +0.44(+14.72%) |
Jan 10, 2024 | 3.560 | 3.677 | 2.780 | 2.990 | 21,929,904 | -1.80(-37.58%) |
Jan 09, 2024 | 5.000 | 5.005 | 4.760 | 4.790 | 871,358 | -0.26(-5.15%) |
Jan 08, 2024 | 5.000 | 5.190 | 4.900 | 5.050 | 958,352 | +0.12(+2.43%) |
Jan 05, 2024 | 4.830 | 5.150 | 4.770 | 4.930 | 830,302 | +0.05(+1.02%) |
Jan 04, 2024 | 5.010 | 5.130 | 4.850 | 4.880 | 1,222,513 | -0.01(-0.20%) |
Jan 03, 2024 | 5.160 | 5.160 | 4.890 | 4.890 | 1,272,072 | -0.28(-5.42%) |
Jan 02, 2024 | 5.610 | 5.610 | 5.100 | 5.170 | 1,197,142 | -0.42(-7.51%) |
Dec 29, 2023 | 5.630 | 5.670 | 5.530 | 5.590 | 1,076,864 | -0.02(-0.36%) |
Dec 28, 2023 | 5.530 | 5.695 | 5.450 | 5.610 | 917,998 | +0.08(+1.45%) |
Dec 27, 2023 | 5.500 | 5.550 | 5.420 | 5.530 | 658,337 | +0.04(+0.73%) |
Dec 26, 2023 | 5.410 | 5.560 | 5.390 | 5.490 | 598,213 | +0.10(+1.86%) |
Dec 22, 2023 | 5.490 | 5.530 | 5.340 | 5.390 | 992,295 | -0.10(-1.82%) |
Dec 21, 2023 | 5.390 | 5.510 | 5.273 | 5.490 | 816,022 | +0.17(+3.20%) |
Dec 20, 2023 | 5.300 | 5.470 | 5.200 | 5.320 | 963,428 | +0.07(+1.33%) |
Dec 19, 2023 | 4.900 | 5.305 | 4.900 | 5.250 | 1,286,530 | +0.42(+8.70%) |
Dec 18, 2023 | 4.990 | 5.090 | 4.800 | 4.830 | 979,869 | -0.16(-3.21%) |
Dec 15, 2023 | 5.480 | 5.495 | 4.900 | 4.990 | 1,484,449 | -0.50(-9.11%) |
Dec 14, 2023 | 5.500 | 5.590 | 5.375 | 5.490 | 1,405,319 | +0.10(+1.86%) |
Dec 13, 2023 | 5.210 | 5.390 | 5.110 | 5.390 | 565,398 | +0.23(+4.46%) |
Dec 12, 2023 | 5.280 | 5.280 | 5.115 | 5.160 | 536,916 | -0.13(-2.46%) |
Dec 11, 2023 | 5.280 | 5.305 | 5.175 | 5.290 | 645,538 | +0.05(+0.95%) |
Dec 08, 2023 | 5.370 | 5.380 | 5.205 | 5.240 | 882,683 | -0.13(-2.42%) |
Dec 07, 2023 | 5.470 | 5.510 | 5.330 | 5.370 | 966,308 | -0.11(-2.01%) |
Dec 06, 2023 | 5.640 | 5.738 | 5.470 | 5.480 | 1,044,952 | -0.08(-1.44%) |
Dec 05, 2023 | 6.130 | 6.190 | 5.505 | 5.560 | 1,060,210 | -0.61(-9.89%) |
Dec 04, 2023 | 5.980 | 6.205 | 5.943 | 6.170 | 504,046 | +0.16(+2.66%) |
Dec 01, 2023 | 5.650 | 6.050 | 5.640 | 6.010 | 909,351 | +0.36(+6.37%) |
Nov 30, 2023 | 5.560 | 5.720 | 5.340 | 5.650 | 1,202,636 | +0.13(+2.36%) |
Nov 29, 2023 | 5.700 | 5.900 | 5.480 | 5.520 | 700,827 | -0.20(-3.50%) |
Nov 28, 2023 | 5.670 | 5.765 | 5.540 | 5.720 | 733,516 | +0.03(+0.53%) |
Nov 27, 2023 | 5.760 | 5.850 | 5.650 | 5.690 | 739,038 | -0.06(-1.04%) |
Nov 24, 2023 | 5.690 | 5.840 | 5.690 | 5.750 | 346,478 | +0.00(+0.00%) |
Nov 22, 2023 | 5.700 | 5.920 | 5.590 | 5.750 | 508,601 | +0.15(+2.68%) |
Nov 21, 2023 | 5.760 | 5.880 | 5.540 | 5.600 | 686,692 | -0.17(-2.95%) |
Nov 20, 2023 | 5.850 | 5.870 | 5.580 | 5.770 | 1,316,844 | -0.03(-0.52%) |
Nov 17, 2023 | 5.940 | 5.955 | 5.780 | 5.800 | 978,625 | -0.08(-1.36%) |
Nov 16, 2023 | 5.950 | 6.120 | 5.765 | 5.880 | 695,236 | -0.09(-1.51%) |
Nov 15, 2023 | 6.230 | 6.310 | 5.930 | 5.970 | 1,016,098 | -0.22(-3.55%) |
Nov 14, 2023 | 5.910 | 6.200 | 5.860 | 6.190 | 1,193,753 | +0.54(+9.56%) |
Nov 13, 2023 | 5.690 | 5.820 | 5.480 | 5.650 | 646,408 | -0.07(-1.22%) |
Nov 10, 2023 | 5.700 | 5.809 | 5.590 | 5.720 | 674,646 | +0.02(+0.35%) |
Nov 09, 2023 | 6.020 | 6.050 | 5.685 | 5.700 | 753,873 | -0.24(-4.04%) |
Nov 08, 2023 | 6.080 | 6.361 | 5.680 | 5.940 | 986,245 | -0.17(-2.78%) |
Nov 07, 2023 | 6.100 | 6.900 | 5.960 | 6.110 | 3,244,345 | +0.31(+5.34%) |
Nov 06, 2023 | 6.040 | 6.115 | 5.610 | 5.800 | 1,497,892 | -0.24(-3.97%) |
Nov 03, 2023 | 6.190 | 6.320 | 5.960 | 6.040 | 1,045,799 | -0.03(-0.49%) |
Nov 02, 2023 | 6.150 | 6.280 | 5.970 | 6.070 | 678,110 | -0.02(-0.33%) |
Nov 01, 2023 | 5.980 | 6.130 | 5.875 | 6.090 | 612,480 | +0.15(+2.53%) |
Oct 31, 2023 | 6.010 | 6.105 | 5.920 | 5.940 | 555,297 | -0.07(-1.16%) |
Oct 30, 2023 | 6.050 | 6.060 | 5.884 | 6.010 | 503,855 | +0.00(+0.00%) |
Oct 27, 2023 | 6.120 | 6.190 | 6.000 | 6.010 | 819,379 | -0.11(-1.80%) |
Oct 26, 2023 | 6.570 | 6.600 | 6.000 | 6.120 | 740,622 | -0.47(-7.13%) |
Oct 25, 2023 | 6.750 | 6.860 | 6.420 | 6.590 | 708,462 | -0.16(-2.37%) |
Oct 24, 2023 | 6.530 | 6.894 | 6.480 | 6.750 | 946,867 | +0.75(+12.50%) |
Oct 23, 2023 | 5.990 | 6.150 | 5.930 | 6.000 | 711,254 | -0.06(-0.99%) |
Oct 20, 2023 | 5.910 | 6.080 | 5.870 | 6.060 | 987,720 | +0.18(+3.06%) |
Oct 19, 2023 | 6.050 | 6.050 | 5.795 | 5.880 | 733,247 | -0.16(-2.65%) |
Oct 18, 2023 | 6.060 | 6.150 | 5.979 | 6.040 | 612,803 | -0.06(-0.98%) |
Oct 17, 2023 | 6.000 | 6.180 | 6.000 | 6.100 | 691,390 | +0.10(+1.67%) |
Oct 16, 2023 | 5.890 | 6.210 | 5.920 | 6.000 | 1,338,851 | +0.14(+2.39%) |
Oct 13, 2023 | 5.600 | 5.905 | 5.540 | 5.860 | 812,501 | +0.25(+4.46%) |
Oct 12, 2023 | 5.880 | 5.900 | 5.470 | 5.610 | 857,103 | -0.25(-4.27%) |
Oct 11, 2023 | 5.860 | 5.960 | 5.750 | 5.860 | 882,370 | +0.02(+0.34%) |
Oct 10, 2023 | 5.990 | 6.040 | 5.720 | 5.840 | 764,648 | -0.15(-2.50%) |
Oct 09, 2023 | 5.980 | 6.130 | 5.810 | 5.990 | 933,206 | -0.01(-0.17%) |
Oct 06, 2023 | 5.740 | 6.030 | 5.650 | 6.000 | 927,257 | +0.20(+3.45%) |
Oct 05, 2023 | 5.670 | 5.890 | 5.500 | 5.800 | 1,063,816 | +0.04(+0.69%) |
Oct 04, 2023 | 5.180 | 5.795 | 5.160 | 5.760 | 950,195 | +0.63(+12.28%) |
Oct 03, 2023 | 5.310 | 5.330 | 5.050 | 5.130 | 602,931 | -0.20(-3.75%) |
Oct 02, 2023 | 5.330 | 5.430 | 5.190 | 5.330 | 672,087 | +0.00(+0.00%) |
Sep 29, 2023 | 5.300 | 5.410 | 5.190 | 5.330 | 835,185 | +0.06(+1.14%) |
Sep 28, 2023 | 5.060 | 5.310 | 5.000 | 5.270 | 819,934 | +0.22(+4.36%) |
Sep 27, 2023 | 5.090 | 5.320 | 5.005 | 5.050 | 746,673 | -0.02(-0.39%) |
Sep 26, 2023 | 4.990 | 5.090 | 4.890 | 5.070 | 1,262,508 | +0.07(+1.40%) |
Sep 25, 2023 | 5.070 | 5.120 | 4.965 | 5.000 | 855,367 | -0.10(-1.96%) |
Sep 22, 2023 | 5.130 | 5.210 | 5.000 | 5.100 | 694,651 | +0.00(+0.00%) |
Sep 21, 2023 | 5.110 | 5.230 | 5.020 | 5.100 | 841,705 | -0.02(-0.39%) |
Sep 20, 2023 | 5.260 | 5.390 | 5.120 | 5.120 | 908,531 | -0.16(-3.03%) |
Sep 19, 2023 | 5.250 | 5.480 | 5.230 | 5.280 | 1,413,073 | -0.01(-0.19%) |
Sep 18, 2023 | 5.760 | 5.760 | 4.880 | 5.290 | 3,607,176 | -0.41(-7.19%) |
Sep 15, 2023 | 6.320 | 6.360 | 5.600 | 5.700 | 2,874,788 | -0.76(-11.76%) |
Sep 14, 2023 | 6.130 | 6.530 | 6.070 | 6.460 | 1,795,407 | +0.41(+6.78%) |
Sep 13, 2023 | 6.240 | 6.335 | 5.870 | 6.050 | 2,508,544 | -0.21(-3.35%) |
Sep 12, 2023 | 6.440 | 6.510 | 6.110 | 6.260 | 1,725,791 | -0.25(-3.84%) |
Sep 11, 2023 | 7.100 | 7.180 | 6.300 | 6.510 | 1,655,668 | -0.55(-7.79%) |
Sep 08, 2023 | 7.070 | 7.280 | 6.950 | 7.060 | 1,041,074 | -0.07(-0.98%) |
Sep 07, 2023 | 7.510 | 7.630 | 7.100 | 7.130 | 1,654,360 | -0.42(-5.56%) |
Sep 06, 2023 | 7.050 | 7.680 | 6.820 | 7.550 | 3,548,312 | -0.61(-7.53%) |
Sep 05, 2023 | 8.700 | 8.700 | 8.020 | 8.165 | 777,325 | -0.58(-6.58%) |
Sep 01, 2023 | 8.860 | 9.110 | 8.720 | 8.740 | 774,413 | -0.21(-2.35%) |
Aug 31, 2023 | 8.910 | 9.010 | 8.800 | 8.950 | 699,991 | +0.03(+0.34%) |
Aug 30, 2023 | 8.800 | 8.960 | 8.730 | 8.920 | 314,532 | +0.09(+1.02%) |
Aug 29, 2023 | 8.790 | 8.930 | 8.745 | 8.830 | 358,734 | +0.06(+0.68%) |
Aug 28, 2023 | 9.000 | 9.000 | 8.710 | 8.770 | 290,759 | -0.07(-0.79%) |
Aug 25, 2023 | 8.890 | 8.925 | 8.645 | 8.840 | 411,034 | +0.08(+0.91%) |
Aug 24, 2023 | 8.800 | 8.875 | 8.640 | 8.760 | 548,462 | -0.07(-0.79%) |
Aug 23, 2023 | 8.740 | 8.895 | 8.650 | 8.830 | 584,359 | +0.07(+0.80%) |
Aug 22, 2023 | 8.890 | 9.090 | 8.615 | 8.760 | 861,132 | -0.13(-1.46%) |
Aug 21, 2023 | 8.900 | 9.100 | 8.730 | 8.890 | 1,474,358 | -0.03(-0.34%) |
Aug 18, 2023 | 9.400 | 9.400 | 8.875 | 8.920 | 1,143,694 | -0.46(-4.90%) |
Aug 17, 2023 | 10.02 | 10.02 | 9.370 | 9.380 | 638,833 | -0.63(-6.29%) |
Aug 16, 2023 | 10.19 | 10.28 | 9.890 | 10.01 | 412,907 | -0.20(-1.96%) |
Aug 15, 2023 | 10.43 | 10.57 | 10.11 | 10.21 | 590,873 | -0.03(-0.29%) |
Aug 14, 2023 | 10.03 | 10.26 | 9.850 | 10.24 | 548,780 | +0.21(+2.09%) |
Aug 11, 2023 | 10.47 | 10.48 | 9.950 | 10.03 | 983,148 | -0.47(-4.48%) |
Aug 10, 2023 | 10.51 | 10.82 | 10.33 | 10.50 | 795,941 | +0.04(+0.38%) |
Aug 09, 2023 | 10.04 | 10.72 | 10.04 | 10.46 | 1,093,321 | +0.27(+2.65%) |
Aug 08, 2023 | 9.770 | 10.76 | 9.380 | 10.19 | 2,820,547 | +1.08(+11.86%) |
Aug 07, 2023 | 8.990 | 9.180 | 8.940 | 9.110 | 956,575 | +0.16(+1.79%) |
Aug 04, 2023 | 8.710 | 8.985 | 8.710 | 8.950 | 732,895 | +0.25(+2.87%) |
Aug 03, 2023 | 8.620 | 8.720 | 8.460 | 8.700 | 506,730 | +0.13(+1.52%) |
Aug 02, 2023 | 8.420 | 8.660 | 8.230 | 8.570 | 841,816 | +0.08(+0.94%) |
Aug 01, 2023 | 8.330 | 8.570 | 8.120 | 8.490 | 837,549 | +0.10(+1.19%) |
Jul 31, 2023 | 8.500 | 8.620 | 7.890 | 8.390 | 1,657,803 | -0.36(-4.11%) |
Jul 28, 2023 | 8.420 | 8.905 | 8.420 | 8.750 | 640,098 | +0.34(+4.04%) |
Jul 27, 2023 | 8.550 | 8.550 | 8.270 | 8.410 | 985,434 | -0.09(-1.06%) |
Jul 26, 2023 | 8.350 | 8.620 | 8.230 | 8.500 | 428,243 | +0.08(+0.95%) |
Jul 25, 2023 | 8.490 | 8.595 | 8.370 | 8.420 | 441,011 | -0.09(-1.06%) |
Jul 24, 2023 | 8.440 | 8.600 | 8.190 | 8.510 | 718,629 | +0.03(+0.35%) |
Jul 21, 2023 | 8.900 | 8.930 | 8.450 | 8.480 | 563,785 | -0.33(-3.75%) |
Jul 20, 2023 | 9.300 | 9.320 | 8.625 | 8.810 | 960,291 | -0.47(-5.06%) |
Jul 19, 2023 | 9.410 | 9.480 | 9.090 | 9.280 | 453,208 | -0.13(-1.38%) |
Jul 18, 2023 | 9.460 | 9.660 | 9.320 | 9.410 | 646,648 | -0.02(-0.21%) |
Jul 17, 2023 | 9.200 | 9.560 | 9.200 | 9.430 | 589,250 | +0.21(+2.28%) |
Jul 14, 2023 | 9.160 | 9.380 | 9.120 | 9.220 | 1,309,209 | +0.06(+0.66%) |
Jul 13, 2023 | 9.070 | 9.310 | 8.980 | 9.160 | 382,645 | +0.00(+0.00%) |
Jul 12, 2023 | 9.250 | 9.250 | 8.980 | 9.160 | 477,743 | +0.04(+0.44%) |
Jul 11, 2023 | 9.210 | 9.380 | 8.720 | 9.120 | 653,344 | -0.08(-0.87%) |
Jul 10, 2023 | 8.670 | 9.215 | 8.660 | 9.200 | 643,872 | +0.52(+5.99%) |
Jul 07, 2023 | 8.330 | 8.750 | 8.280 | 8.680 | 915,220 | +0.37(+4.45%) |
Jul 06, 2023 | 8.430 | 8.430 | 8.090 | 8.310 | 1,113,037 | -0.19(-2.24%) |
Jul 05, 2023 | 9.200 | 9.220 | 8.390 | 8.500 | 953,923 | -0.71(-7.71%) |
Jul 03, 2023 | 9.370 | 9.428 | 8.990 | 9.210 | 276,076 | -0.16(-1.71%) |
Jun 30, 2023 | 9.280 | 9.520 | 9.190 | 9.370 | 546,867 | +0.14(+1.52%) |
Jun 29, 2023 | 9.320 | 9.390 | 9.170 | 9.230 | 501,863 | -0.02(-0.22%) |
Jun 28, 2023 | 9.410 | 9.470 | 9.140 | 9.250 | 664,088 | -0.15(-1.60%) |
Jun 27, 2023 | 9.200 | 9.595 | 8.950 | 9.400 | 566,726 | +0.15(+1.62%) |
Jun 26, 2023 | 9.660 | 9.800 | 9.070 | 9.250 | 830,889 | -0.45(-4.64%) |
Jun 23, 2023 | 9.390 | 9.740 | 9.370 | 9.700 | 1,275,066 | +0.22(+2.32%) |
Jun 22, 2023 | 9.810 | 9.900 | 9.390 | 9.480 | 522,804 | -0.34(-3.46%) |
Jun 21, 2023 | 9.380 | 9.910 | 9.380 | 9.820 | 1,254,142 | +0.47(+5.03%) |
Jun 20, 2023 | 8.960 | 9.540 | 8.770 | 9.350 | 947,472 | +0.34(+3.77%) |
Jun 16, 2023 | 9.600 | 9.600 | 8.970 | 9.010 | 913,143 | -0.43(-4.56%) |