Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.200 | 3.300 | 3.105 | 3.110 | 10,916,435 | -0.19(-5.76%) |
Apr 29, 2024 | 3.190 | 3.335 | 3.160 | 3.300 | 11,540,807 | +0.14(+4.43%) |
Apr 26, 2024 | 3.060 | 3.235 | 3.020 | 3.160 | 10,242,493 | +0.13(+4.29%) |
Apr 25, 2024 | 3.000 | 3.060 | 2.910 | 3.030 | 10,131,806 | -0.03(-0.98%) |
Apr 24, 2024 | 3.150 | 3.170 | 3.000 | 3.060 | 9,938,249 | -0.07(-2.24%) |
Apr 23, 2024 | 3.050 | 3.280 | 3.040 | 3.130 | 9,759,128 | +0.08(+2.62%) |
Apr 22, 2024 | 3.050 | 3.080 | 2.920 | 3.050 | 13,461,330 | +0.02(+0.66%) |
Apr 19, 2024 | 3.000 | 3.150 | 2.970 | 3.030 | 10,341,793 | -0.03(-0.98%) |
Apr 18, 2024 | 3.080 | 3.225 | 3.020 | 3.060 | 10,722,833 | -0.03(-0.97%) |
Apr 17, 2024 | 3.110 | 3.210 | 3.050 | 3.090 | 12,886,807 | -0.01(-0.32%) |
Apr 16, 2024 | 3.240 | 3.250 | 3.065 | 3.100 | 15,218,505 | -0.19(-5.78%) |
Apr 15, 2024 | 3.550 | 3.570 | 3.270 | 3.290 | 12,882,502 | -0.26(-7.32%) |
Apr 12, 2024 | 3.670 | 3.710 | 3.500 | 3.550 | 7,786,320 | -0.17(-4.57%) |
Apr 11, 2024 | 3.710 | 3.769 | 3.575 | 3.720 | 8,390,259 | +0.07(+1.92%) |
Apr 10, 2024 | 3.760 | 3.770 | 3.560 | 3.650 | 14,750,064 | -0.30(-7.59%) |
Apr 09, 2024 | 3.720 | 4.030 | 3.720 | 3.950 | 10,258,812 | +0.21(+5.61%) |
Apr 08, 2024 | 3.660 | 3.820 | 3.650 | 3.740 | 7,099,440 | +0.12(+3.31%) |
Apr 05, 2024 | 3.750 | 3.820 | 3.570 | 3.620 | 20,300,808 | -0.19(-4.99%) |
Apr 04, 2024 | 4.100 | 4.170 | 3.770 | 3.810 | 14,981,889 | -0.22(-5.46%) |
Apr 03, 2024 | 4.020 | 4.070 | 3.965 | 4.030 | 9,373,146 | -0.03(-0.74%) |
Apr 02, 2024 | 4.190 | 4.200 | 4.015 | 4.060 | 10,295,615 | -0.22(-5.14%) |
Apr 01, 2024 | 4.340 | 4.370 | 4.170 | 4.280 | 12,919,777 | -0.00(-0.12%) |
Mar 28, 2024 | 4.420 | 4.310 | 4.280 | 4.285 | 8,246,894 | -0.13(-3.05%) |
Mar 27, 2024 | 4.190 | 4.430 | 4.155 | 4.420 | 10,039,326 | +0.26(+6.25%) |
Mar 26, 2024 | 4.190 | 4.350 | 4.150 | 4.160 | 11,566,913 | -0.01(-0.24%) |
Mar 25, 2024 | 4.190 | 4.339 | 4.124 | 4.170 | 14,403,203 | -0.03(-0.71%) |
Mar 22, 2024 | 4.390 | 4.390 | 4.040 | 4.200 | 20,406,904 | -0.21(-4.76%) |
Mar 21, 2024 | 4.460 | 4.600 | 4.410 | 4.410 | 8,551,503 | -0.04(-0.90%) |
Mar 20, 2024 | 4.250 | 4.490 | 4.205 | 4.450 | 8,587,719 | +0.19(+4.46%) |
Mar 19, 2024 | 4.310 | 4.370 | 4.250 | 4.260 | 5,690,010 | -0.10(-2.29%) |
Mar 18, 2024 | 4.350 | 4.390 | 4.240 | 4.360 | 6,613,403 | +0.04(+0.93%) |
Mar 15, 2024 | 4.350 | 4.580 | 4.310 | 4.320 | 10,790,230 | -0.03(-0.69%) |
Mar 14, 2024 | 4.400 | 4.465 | 4.180 | 4.350 | 12,529,333 | -0.06(-1.36%) |
Mar 13, 2024 | 4.580 | 4.810 | 4.400 | 4.410 | 9,809,602 | -0.23(-4.96%) |
Mar 12, 2024 | 4.720 | 4.770 | 4.570 | 4.640 | 7,072,268 | -0.07(-1.49%) |
Mar 11, 2024 | 4.700 | 4.960 | 4.640 | 4.710 | 8,848,996 | +0.03(+0.64%) |
Mar 08, 2024 | 4.530 | 4.760 | 4.490 | 4.680 | 13,728,075 | +0.16(+3.54%) |
Mar 07, 2024 | 4.430 | 4.580 | 4.240 | 4.520 | 14,967,161 | +0.12(+2.73%) |
Mar 06, 2024 | 4.310 | 4.460 | 4.215 | 4.400 | 10,581,648 | +0.14(+3.29%) |
Mar 05, 2024 | 4.290 | 4.380 | 4.220 | 4.260 | 9,474,228 | -0.09(-2.07%) |
Mar 04, 2024 | 4.630 | 4.630 | 4.330 | 4.350 | 8,855,703 | -0.25(-5.43%) |
Mar 01, 2024 | 4.500 | 4.720 | 4.400 | 4.600 | 10,410,360 | +0.08(+1.77%) |
Feb 29, 2024 | 4.740 | 4.850 | 4.500 | 4.520 | 10,979,438 | -0.12(-2.59%) |
Feb 28, 2024 | 4.610 | 4.760 | 4.530 | 4.640 | 8,014,176 | -0.06(-1.28%) |
Feb 27, 2024 | 4.650 | 4.790 | 4.560 | 4.700 | 12,427,819 | +0.13(+2.84%) |
Feb 26, 2024 | 4.330 | 4.590 | 4.300 | 4.570 | 13,801,403 | +0.22(+5.06%) |
Feb 23, 2024 | 4.260 | 4.370 | 4.170 | 4.350 | 8,699,065 | +0.08(+1.87%) |
Feb 22, 2024 | 4.320 | 4.340 | 4.210 | 4.270 | 7,430,318 | -0.01(-0.23%) |
Feb 21, 2024 | 4.320 | 4.360 | 4.240 | 4.280 | 6,778,357 | -0.07(-1.61%) |
Feb 20, 2024 | 4.450 | 4.470 | 4.280 | 4.350 | 9,383,056 | -0.19(-4.19%) |
Feb 16, 2024 | 4.540 | 4.620 | 4.420 | 4.540 | 10,218,746 | -0.12(-2.58%) |
Feb 15, 2024 | 4.690 | 4.820 | 4.610 | 4.660 | 8,840,167 | -0.05(-1.06%) |
Feb 14, 2024 | 4.550 | 4.720 | 4.520 | 4.710 | 8,423,996 | +0.26(+5.84%) |
Feb 13, 2024 | 4.600 | 4.650 | 4.420 | 4.450 | 12,892,704 | -0.36(-7.48%) |
Feb 12, 2024 | 4.590 | 5.065 | 4.550 | 4.810 | 17,367,664 | +0.26(+5.71%) |
Feb 09, 2024 | 4.580 | 4.695 | 4.460 | 4.550 | 12,029,661 | +0.02(+0.44%) |
Feb 08, 2024 | 4.370 | 4.580 | 4.260 | 4.530 | 15,142,451 | +0.14(+3.19%) |
Feb 07, 2024 | 4.340 | 4.470 | 4.290 | 4.390 | 11,725,035 | +0.01(+0.23%) |
Feb 06, 2024 | 4.050 | 4.440 | 4.000 | 4.380 | 19,970,102 | +0.36(+8.96%) |
Feb 05, 2024 | 4.200 | 4.200 | 3.960 | 4.020 | 19,531,162 | -0.22(-5.19%) |
Feb 02, 2024 | 4.310 | 4.500 | 4.100 | 4.240 | 37,002,616 | +0.03(+0.71%) |
Feb 01, 2024 | 5.230 | 5.300 | 4.170 | 4.210 | 83,900,912 | -1.35(-24.28%) |
Jan 31, 2024 | 5.730 | 6.040 | 5.560 | 5.560 | 19,029,340 | -0.25(-4.30%) |
Jan 30, 2024 | 6.020 | 6.030 | 5.740 | 5.810 | 14,883,947 | -0.30(-4.91%) |
Jan 29, 2024 | 5.820 | 6.110 | 5.592 | 6.110 | 13,185,039 | +0.31(+5.34%) |
Jan 26, 2024 | 5.860 | 6.000 | 5.730 | 5.800 | 9,925,497 | +0.00(+0.00%) |
Jan 25, 2024 | 5.720 | 5.890 | 5.620 | 5.800 | 10,998,886 | +0.11(+1.93%) |
Jan 24, 2024 | 5.940 | 5.955 | 5.610 | 5.690 | 11,372,362 | -0.13(-2.23%) |
Jan 23, 2024 | 5.970 | 6.180 | 5.800 | 5.820 | 10,790,350 | -0.04(-0.68%) |
Jan 22, 2024 | 5.640 | 6.210 | 5.560 | 5.860 | 14,674,005 | +0.29(+5.21%) |
Jan 19, 2024 | 5.810 | 5.820 | 5.370 | 5.570 | 16,448,751 | -0.22(-3.80%) |
Jan 18, 2024 | 5.880 | 5.930 | 5.650 | 5.790 | 8,554,001 | -0.01(-0.17%) |
Jan 17, 2024 | 5.690 | 5.865 | 5.560 | 5.800 | 9,239,844 | -0.01(-0.17%) |
Jan 16, 2024 | 5.760 | 5.810 | 5.630 | 5.810 | 9,069,199 | -0.02(-0.34%) |
Jan 12, 2024 | 5.960 | 6.210 | 5.780 | 5.830 | 12,319,808 | -0.15(-2.51%) |
Jan 11, 2024 | 6.030 | 6.080 | 5.630 | 5.980 | 18,364,350 | -0.13(-2.13%) |
Jan 10, 2024 | 6.170 | 6.285 | 5.875 | 6.110 | 15,923,784 | -0.01(-0.16%) |
Jan 09, 2024 | 6.520 | 7.050 | 6.040 | 6.120 | 24,982,434 | -0.47(-7.13%) |
Jan 08, 2024 | 6.790 | 6.880 | 6.350 | 6.590 | 23,550,700 | -0.13(-1.93%) |
Jan 05, 2024 | 6.450 | 7.240 | 6.190 | 6.720 | 68,000,016 | +0.59(+9.62%) |
Jan 04, 2024 | 5.700 | 6.300 | 5.560 | 6.130 | 31,525,448 | +0.75(+13.94%) |
Jan 03, 2024 | 5.570 | 5.645 | 5.310 | 5.380 | 14,279,209 | -0.44(-7.56%) |
Jan 02, 2024 | 5.960 | 6.135 | 5.770 | 5.820 | 9,618,893 | -0.27(-4.43%) |
Dec 29, 2023 | 6.260 | 6.490 | 6.000 | 6.090 | 9,322,184 | -0.19(-3.03%) |
Dec 28, 2023 | 6.330 | 6.380 | 6.140 | 6.280 | 6,083,805 | -0.11(-1.72%) |
Dec 27, 2023 | 6.270 | 6.500 | 6.220 | 6.390 | 9,077,040 | +0.20(+3.23%) |
Dec 26, 2023 | 6.010 | 6.230 | 5.835 | 6.190 | 7,025,610 | +0.21(+3.51%) |
Dec 22, 2023 | 6.140 | 6.310 | 5.945 | 5.980 | 7,202,275 | -0.19(-3.08%) |
Dec 21, 2023 | 6.100 | 6.270 | 6.065 | 6.170 | 8,011,209 | +0.24(+4.05%) |
Dec 20, 2023 | 6.360 | 6.495 | 5.890 | 5.930 | 9,914,902 | -0.47(-7.34%) |
Dec 19, 2023 | 6.050 | 6.440 | 6.020 | 6.400 | 9,971,930 | +0.39(+6.49%) |
Dec 18, 2023 | 6.160 | 6.180 | 5.960 | 6.010 | 7,111,950 | -0.14(-2.28%) |
Dec 15, 2023 | 6.510 | 6.540 | 6.070 | 6.150 | 11,238,571 | -0.31(-4.80%) |
Dec 14, 2023 | 6.100 | 6.670 | 6.080 | 6.460 | 18,916,428 | +0.52(+8.75%) |
Dec 13, 2023 | 5.430 | 5.980 | 5.280 | 5.940 | 21,089,596 | +0.48(+8.79%) |
Dec 12, 2023 | 5.670 | 5.688 | 5.395 | 5.460 | 10,579,552 | -0.22(-3.87%) |
Dec 11, 2023 | 5.930 | 6.040 | 5.600 | 5.680 | 10,386,367 | -0.28(-4.70%) |
Dec 08, 2023 | 5.930 | 6.025 | 5.750 | 5.960 | 10,844,280 | +0.02(+0.34%) |
Dec 07, 2023 | 6.000 | 6.105 | 5.825 | 5.940 | 7,014,928 | -0.14(-2.30%) |
Dec 06, 2023 | 5.990 | 6.400 | 5.915 | 6.080 | 8,999,936 | +0.18(+3.05%) |
Dec 05, 2023 | 6.270 | 6.300 | 5.830 | 5.900 | 9,884,172 | -0.44(-6.94%) |
Dec 04, 2023 | 6.190 | 6.630 | 6.140 | 6.340 | 11,985,325 | +0.12(+1.93%) |
Dec 01, 2023 | 5.680 | 6.240 | 5.595 | 6.220 | 16,674,144 | +0.56(+9.89%) |
Nov 30, 2023 | 5.880 | 5.950 | 5.510 | 5.660 | 9,513,180 | -0.17(-2.92%) |
Nov 29, 2023 | 5.750 | 6.030 | 5.700 | 5.830 | 11,726,582 | +0.24(+4.29%) |
Nov 28, 2023 | 5.350 | 5.610 | 5.090 | 5.590 | 9,808,968 | +0.19(+3.52%) |
Nov 27, 2023 | 5.250 | 5.470 | 5.175 | 5.400 | 7,772,857 | +0.13(+2.47%) |
Nov 24, 2023 | 5.270 | 5.360 | 5.160 | 5.270 | 2,915,755 | -0.04(-0.75%) |
Nov 22, 2023 | 5.370 | 5.550 | 5.285 | 5.310 | 5,451,786 | +0.00(+0.00%) |
Nov 21, 2023 | 5.400 | 5.414 | 5.190 | 5.310 | 6,849,664 | -0.23(-4.15%) |
Nov 20, 2023 | 5.540 | 5.620 | 5.455 | 5.540 | 5,564,193 | +0.02(+0.36%) |
Nov 17, 2023 | 5.410 | 5.530 | 5.250 | 5.520 | 5,807,887 | +0.16(+2.99%) |
Nov 16, 2023 | 5.460 | 5.460 | 5.150 | 5.360 | 10,828,743 | -0.21(-3.77%) |
Nov 15, 2023 | 5.160 | 5.660 | 5.160 | 5.570 | 16,340,603 | +0.43(+8.37%) |
Nov 14, 2023 | 4.640 | 5.170 | 4.640 | 5.140 | 18,179,588 | +0.70(+15.77%) |
Nov 13, 2023 | 4.520 | 4.520 | 4.340 | 4.440 | 7,342,154 | -0.09(-1.99%) |
Nov 10, 2023 | 4.440 | 4.575 | 4.305 | 4.530 | 11,206,753 | +0.07(+1.57%) |
Nov 09, 2023 | 4.730 | 4.770 | 4.450 | 4.460 | 11,446,777 | -0.27(-5.71%) |
Nov 08, 2023 | 4.880 | 4.930 | 4.700 | 4.730 | 9,331,350 | -0.14(-2.87%) |
Nov 07, 2023 | 4.780 | 5.160 | 4.770 | 4.870 | 13,370,628 | -0.15(-2.99%) |
Nov 06, 2023 | 5.200 | 5.260 | 4.830 | 5.020 | 13,746,546 | -0.19(-3.65%) |
Nov 03, 2023 | 5.540 | 5.600 | 5.050 | 5.210 | 19,079,560 | -0.22(-4.05%) |
Nov 02, 2023 | 4.640 | 5.735 | 4.570 | 5.430 | 37,684,472 | +0.62(+12.89%) |
Nov 01, 2023 | 4.770 | 4.840 | 4.550 | 4.810 | 10,922,193 | +0.05(+1.05%) |
Oct 31, 2023 | 4.710 | 4.800 | 4.585 | 4.760 | 8,256,530 | +0.13(+2.81%) |
Oct 30, 2023 | 4.360 | 4.690 | 4.360 | 4.630 | 9,923,009 | +0.33(+7.67%) |
Oct 27, 2023 | 4.490 | 4.550 | 4.280 | 4.300 | 8,665,906 | -0.15(-3.37%) |
Oct 26, 2023 | 4.640 | 4.725 | 4.395 | 4.450 | 7,950,943 | -0.19(-4.09%) |
Oct 25, 2023 | 4.810 | 4.840 | 4.540 | 4.640 | 12,163,132 | -0.19(-3.93%) |
Oct 24, 2023 | 4.780 | 5.185 | 4.740 | 4.830 | 10,690,095 | +0.13(+2.77%) |
Oct 23, 2023 | 4.810 | 5.025 | 4.650 | 4.700 | 7,296,928 | -0.14(-2.89%) |
Oct 20, 2023 | 4.700 | 5.010 | 4.590 | 4.840 | 10,769,387 | +0.05(+1.04%) |
Oct 19, 2023 | 4.570 | 5.055 | 4.530 | 4.790 | 15,404,205 | -0.01(-0.21%) |
Oct 18, 2023 | 5.120 | 5.140 | 4.780 | 4.800 | 8,915,162 | -0.41(-7.87%) |
Oct 17, 2023 | 5.100 | 5.299 | 5.080 | 5.210 | 6,581,998 | +0.05(+0.97%) |
Oct 16, 2023 | 4.920 | 5.225 | 4.900 | 5.160 | 8,784,945 | +0.31(+6.39%) |
Oct 13, 2023 | 5.020 | 5.050 | 4.810 | 4.850 | 10,367,105 | -0.19(-3.77%) |
Oct 12, 2023 | 5.460 | 5.490 | 4.950 | 5.040 | 13,096,070 | -0.44(-8.03%) |
Oct 11, 2023 | 5.270 | 5.540 | 5.255 | 5.480 | 10,537,420 | +0.25(+4.78%) |
Oct 10, 2023 | 5.150 | 5.470 | 5.115 | 5.230 | 7,676,052 | +0.09(+1.75%) |
Oct 09, 2023 | 5.060 | 5.210 | 5.020 | 5.140 | 6,236,979 | +0.03(+0.59%) |
Oct 06, 2023 | 4.920 | 5.190 | 4.920 | 5.110 | 12,717,122 | -0.01(-0.20%) |
Oct 05, 2023 | 5.270 | 5.460 | 4.975 | 5.120 | 9,259,785 | -0.12(-2.38%) |
Oct 04, 2023 | 5.080 | 5.270 | 4.950 | 5.245 | 7,412,525 | +0.17(+3.45%) |
Oct 03, 2023 | 5.390 | 5.435 | 4.940 | 5.070 | 12,815,333 | -0.32(-5.94%) |
Oct 02, 2023 | 5.010 | 5.410 | 4.950 | 5.390 | 17,976,722 | +0.34(+6.73%) |
Sep 29, 2023 | 4.990 | 5.240 | 4.970 | 5.050 | 15,612,743 | +0.15(+3.06%) |
Sep 28, 2023 | 5.090 | 5.230 | 4.610 | 4.900 | 47,392,592 | +0.25(+5.38%) |
Sep 27, 2023 | 4.640 | 4.790 | 4.500 | 4.650 | 19,999,730 | +0.03(+0.65%) |
Sep 26, 2023 | 4.430 | 4.810 | 4.381 | 4.620 | 11,254,641 | +0.21(+4.76%) |
Sep 25, 2023 | 4.350 | 4.450 | 4.320 | 4.410 | 13,999,025 | -0.05(-1.12%) |
Sep 22, 2023 | 4.510 | 4.560 | 4.395 | 4.460 | 10,508,571 | -0.01(-0.22%) |
Sep 21, 2023 | 4.570 | 4.615 | 4.460 | 4.470 | 12,718,768 | -0.20(-4.28%) |
Sep 20, 2023 | 4.840 | 4.910 | 4.630 | 4.670 | 7,442,005 | -0.13(-2.71%) |
Sep 19, 2023 | 4.650 | 4.840 | 4.575 | 4.800 | 12,742,964 | +0.17(+3.67%) |
Sep 18, 2023 | 5.000 | 5.000 | 4.610 | 4.630 | 12,007,511 | -0.41(-8.13%) |
Sep 15, 2023 | 5.110 | 5.127 | 4.960 | 5.040 | 10,871,759 | -0.11(-2.14%) |
Sep 14, 2023 | 5.220 | 5.259 | 5.080 | 5.150 | 8,808,477 | -0.02(-0.39%) |
Sep 13, 2023 | 5.370 | 5.410 | 5.140 | 5.170 | 8,681,346 | -0.23(-4.26%) |
Sep 12, 2023 | 5.270 | 5.600 | 5.220 | 5.400 | 11,696,828 | +0.07(+1.31%) |
Sep 11, 2023 | 5.550 | 5.640 | 5.330 | 5.330 | 7,459,611 | -0.12(-2.20%) |
Sep 08, 2023 | 5.770 | 5.845 | 5.390 | 5.450 | 14,798,339 | -0.37(-6.36%) |
Sep 07, 2023 | 5.920 | 5.965 | 5.680 | 5.820 | 8,153,199 | -0.28(-4.59%) |
Sep 06, 2023 | 6.560 | 6.660 | 6.050 | 6.100 | 11,105,743 | -0.49(-7.44%) |
Sep 05, 2023 | 6.420 | 6.710 | 6.370 | 6.590 | 6,689,572 | +0.04(+0.61%) |
Sep 01, 2023 | 6.410 | 6.630 | 6.410 | 6.550 | 7,456,636 | +0.17(+2.66%) |
Aug 31, 2023 | 6.240 | 6.520 | 6.215 | 6.380 | 7,725,074 | +0.14(+2.24%) |
Aug 30, 2023 | 5.900 | 6.330 | 5.800 | 6.240 | 10,378,798 | +0.16(+2.63%) |
Aug 29, 2023 | 5.820 | 6.170 | 5.740 | 6.080 | 8,939,811 | +0.22(+3.75%) |
Aug 28, 2023 | 5.870 | 6.015 | 5.740 | 5.860 | 8,673,968 | +0.03(+0.51%) |
Aug 25, 2023 | 5.560 | 5.970 | 5.540 | 5.830 | 15,527,128 | +0.32(+5.71%) |
Aug 24, 2023 | 5.350 | 5.690 | 5.270 | 5.515 | 18,879,520 | +0.10(+1.94%) |
Aug 23, 2023 | 5.150 | 5.800 | 5.050 | 5.410 | 69,123,328 | -1.58(-22.60%) |
Aug 22, 2023 | 7.130 | 7.487 | 6.925 | 6.990 | 15,926,096 | -0.03(-0.43%) |
Aug 21, 2023 | 7.030 | 7.150 | 6.860 | 7.020 | 7,968,035 | +0.01(+0.14%) |
Aug 18, 2023 | 6.800 | 7.070 | 6.695 | 7.010 | 9,387,877 | +0.11(+1.59%) |
Aug 17, 2023 | 7.370 | 7.430 | 6.900 | 6.900 | 10,891,616 | -0.31(-4.30%) |
Aug 16, 2023 | 7.380 | 7.385 | 7.190 | 7.210 | 6,865,024 | -0.22(-2.96%) |
Aug 15, 2023 | 7.640 | 7.750 | 7.410 | 7.430 | 6,130,991 | -0.32(-4.13%) |
Aug 14, 2023 | 7.510 | 7.790 | 7.350 | 7.750 | 9,728,786 | +0.19(+2.51%) |
Aug 11, 2023 | 7.990 | 8.010 | 7.540 | 7.560 | 14,048,388 | -0.51(-6.32%) |
Aug 10, 2023 | 8.310 | 8.510 | 8.010 | 8.070 | 5,346,032 | -0.12(-1.47%) |
Aug 09, 2023 | 8.510 | 8.560 | 8.190 | 8.190 | 5,109,324 | -0.33(-3.87%) |
Aug 08, 2023 | 8.270 | 8.560 | 8.160 | 8.520 | 4,645,653 | +0.05(+0.59%) |
Aug 07, 2023 | 8.730 | 8.740 | 8.260 | 8.470 | 5,521,792 | -0.20(-2.31%) |
Aug 04, 2023 | 9.240 | 9.500 | 8.660 | 8.670 | 7,883,261 | -0.38(-4.20%) |
Aug 03, 2023 | 8.940 | 9.200 | 8.910 | 9.050 | 4,787,858 | +0.00(+0.00%) |
Aug 02, 2023 | 9.250 | 9.370 | 8.796 | 9.050 | 6,765,340 | -0.56(-5.83%) |
Aug 01, 2023 | 9.530 | 9.715 | 9.080 | 9.610 | 8,022,422 | -0.10(-1.03%) |
Jul 31, 2023 | 8.700 | 9.870 | 8.680 | 9.710 | 16,449,533 | +1.00(+11.48%) |
Jul 28, 2023 | 8.550 | 8.845 | 8.525 | 8.710 | 5,417,288 | +0.40(+4.81%) |
Jul 27, 2023 | 8.880 | 9.000 | 8.240 | 8.310 | 7,012,369 | -0.45(-5.14%) |
Jul 26, 2023 | 8.600 | 8.840 | 8.500 | 8.760 | 6,445,893 | +0.26(+3.06%) |
Jul 25, 2023 | 8.800 | 8.920 | 8.450 | 8.500 | 6,586,124 | -0.20(-2.30%) |
Jul 24, 2023 | 9.110 | 9.110 | 8.690 | 8.700 | 6,704,572 | -0.42(-4.61%) |
Jul 21, 2023 | 9.470 | 9.620 | 9.020 | 9.120 | 7,573,943 | -0.15(-1.62%) |
Jul 20, 2023 | 9.630 | 9.810 | 9.185 | 9.270 | 6,633,775 | -0.51(-5.21%) |
Jul 19, 2023 | 9.150 | 9.830 | 9.060 | 9.780 | 12,351,745 | +0.86(+9.64%) |
Jul 18, 2023 | 8.770 | 9.170 | 8.700 | 8.920 | 6,734,237 | +0.09(+1.02%) |
Jul 17, 2023 | 8.680 | 9.180 | 8.510 | 8.830 | 8,065,169 | +0.14(+1.61%) |
Jul 14, 2023 | 9.640 | 9.640 | 8.640 | 8.690 | 10,511,881 | -0.91(-9.48%) |
Jul 13, 2023 | 9.570 | 9.730 | 9.410 | 9.600 | 11,339,145 | +0.13(+1.37%) |
Jul 12, 2023 | 9.250 | 9.520 | 9.050 | 9.470 | 12,950,234 | +0.36(+3.95%) |
Jul 11, 2023 | 8.570 | 9.200 | 8.450 | 9.110 | 13,450,877 | +0.72(+8.58%) |
Jul 10, 2023 | 8.050 | 8.430 | 7.900 | 8.390 | 7,784,257 | +0.32(+3.97%) |
Jul 07, 2023 | 7.730 | 8.390 | 7.701 | 8.070 | 9,732,826 | +0.39(+5.08%) |
Jul 06, 2023 | 7.980 | 8.020 | 7.400 | 7.680 | 11,837,229 | -0.55(-6.68%) |
Jul 05, 2023 | 8.120 | 8.320 | 7.880 | 8.230 | 6,693,721 | +0.04(+0.49%) |
Jul 03, 2023 | 7.850 | 8.520 | 7.850 | 8.190 | 8,738,717 | +0.50(+6.50%) |
Jun 30, 2023 | 7.640 | 7.950 | 7.460 | 7.690 | 10,034,186 | +0.23(+3.08%) |
Jun 29, 2023 | 7.290 | 8.010 | 7.255 | 7.460 | 12,986,004 | +0.16(+2.19%) |
Jun 28, 2023 | 7.440 | 7.457 | 7.200 | 7.300 | 10,361,536 | -0.20(-2.67%) |
Jun 27, 2023 | 7.300 | 7.570 | 7.140 | 7.500 | 5,932,974 | +0.26(+3.59%) |
Jun 26, 2023 | 7.250 | 7.560 | 7.220 | 7.240 | 5,949,499 | -0.07(-0.96%) |
Jun 23, 2023 | 7.350 | 7.420 | 7.250 | 7.310 | 15,995,197 | -0.22(-2.86%) |
Jun 22, 2023 | 7.530 | 7.620 | 7.350 | 7.525 | 7,308,482 | -0.05(-0.73%) |
Jun 21, 2023 | 7.900 | 7.905 | 7.320 | 7.580 | 18,158,952 | -0.68(-8.23%) |
Jun 20, 2023 | 8.540 | 8.615 | 8.140 | 8.260 | 9,881,775 | -0.38(-4.40%) |
Jun 16, 2023 | 9.020 | 9.200 | 8.560 | 8.640 | 11,196,236 | -0.32(-3.57%) |
Jun 15, 2023 | 9.500 | 9.500 | 8.720 | 8.960 | 15,919,091 | -0.73(-7.53%) |
Jun 14, 2023 | 9.510 | 9.760 | 9.300 | 9.690 | 10,997,006 | +0.24(+2.54%) |
Jun 13, 2023 | 9.010 | 9.710 | 9.010 | 9.450 | 13,804,995 | +0.52(+5.82%) |
Jun 12, 2023 | 8.400 | 9.010 | 8.400 | 8.930 | 15,046,210 | +0.62(+7.46%) |
Jun 09, 2023 | 8.410 | 9.820 | 8.185 | 8.310 | 37,828,400 | +0.09(+1.09%) |
Jun 08, 2023 | 8.150 | 8.340 | 7.850 | 8.220 | 6,169,655 | +0.12(+1.48%) |
Jun 07, 2023 | 8.510 | 8.570 | 7.990 | 8.100 | 6,097,315 | -0.16(-1.94%) |
Jun 06, 2023 | 8.070 | 8.660 | 8.070 | 8.260 | 7,843,864 | +0.08(+0.98%) |
Jun 05, 2023 | 8.320 | 8.550 | 8.050 | 8.180 | 7,242,456 | -0.19(-2.27%) |
Jun 02, 2023 | 7.910 | 8.510 | 7.870 | 8.370 | 11,967,352 | +0.64(+8.28%) |
Jun 01, 2023 | 7.270 | 8.000 | 7.155 | 7.730 | 11,401,945 | +0.45(+6.18%) |
May 31, 2023 | 7.000 | 7.350 | 6.940 | 7.280 | 8,557,864 | +0.23(+3.26%) |
May 30, 2023 | 7.020 | 7.440 | 6.920 | 7.050 | 10,987,885 | +0.16(+2.32%) |
May 26, 2023 | 7.000 | 7.100 | 6.880 | 6.890 | 7,829,790 | -0.10(-1.43%) |
May 25, 2023 | 7.150 | 7.150 | 6.900 | 6.990 | 7,601,695 | -0.07(-0.99%) |
May 24, 2023 | 7.190 | 7.190 | 6.885 | 7.060 | 11,113,002 | -0.19(-2.62%) |
May 23, 2023 | 7.230 | 7.635 | 7.150 | 7.250 | 8,781,921 | -0.08(-1.09%) |
May 22, 2023 | 7.160 | 7.500 | 7.019 | 7.330 | 9,558,879 | +0.16(+2.23%) |
May 19, 2023 | 7.300 | 7.300 | 7.035 | 7.170 | 8,508,498 | -0.18(-2.45%) |
May 18, 2023 | 7.110 | 7.390 | 7.070 | 7.350 | 5,925,662 | +0.21(+2.94%) |
May 17, 2023 | 7.000 | 7.345 | 6.910 | 7.140 | 8,746,747 | +0.16(+2.29%) |
May 16, 2023 | 7.320 | 7.440 | 6.860 | 6.980 | 11,846,195 | -0.46(-6.18%) |
May 15, 2023 | 6.910 | 7.560 | 6.810 | 7.440 | 12,964,244 | +0.50(+7.20%) |
May 12, 2023 | 6.920 | 6.955 | 6.620 | 6.940 | 16,364,126 | +0.08(+1.17%) |
May 11, 2023 | 6.940 | 7.290 | 6.760 | 6.860 | 20,886,034 | -0.67(-8.90%) |
May 10, 2023 | 8.000 | 8.000 | 7.260 | 7.530 | 14,505,189 | -0.30(-3.83%) |
May 09, 2023 | 7.910 | 7.990 | 7.650 | 7.830 | 10,636,137 | -0.26(-3.21%) |
May 08, 2023 | 8.030 | 8.380 | 7.862 | 8.090 | 12,636,187 | +0.28(+3.59%) |
May 05, 2023 | 7.750 | 7.889 | 7.310 | 7.810 | 17,794,184 | +0.17(+2.23%) |
May 04, 2023 | 7.630 | 7.810 | 7.310 | 7.640 | 27,465,158 | -1.19(-13.48%) |
May 03, 2023 | 8.570 | 9.185 | 8.570 | 8.830 | 10,844,995 | +0.22(+2.56%) |
May 02, 2023 | 9.080 | 9.140 | 8.530 | 8.610 | 6,235,188 | -0.46(-5.07%) |