Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.680 | 9.110 | 8.450 | 9.110 | 6,694,013 | +0.49(+5.68%) |
Apr 29, 2024 | 8.730 | 8.950 | 8.470 | 8.620 | 4,571,111 | -0.25(-2.82%) |
Apr 26, 2024 | 9.000 | 9.150 | 8.800 | 8.870 | 7,230,014 | -0.66(-6.93%) |
Apr 25, 2024 | 10.16 | 10.40 | 9.400 | 9.530 | 8,443,681 | +0.40(+4.38%) |
Apr 24, 2024 | 9.230 | 9.635 | 9.090 | 9.130 | 6,893,141 | -0.21(-2.25%) |
Apr 23, 2024 | 9.700 | 9.760 | 9.210 | 9.340 | 6,380,501 | -0.71(-7.11%) |
Apr 22, 2024 | 11.04 | 11.06 | 9.820 | 10.05 | 7,729,396 | -1.86(-15.58%) |
Apr 19, 2024 | 11.46 | 12.29 | 11.00 | 11.91 | 9,018,207 | +0.61(+5.40%) |
Apr 18, 2024 | 10.90 | 11.66 | 10.61 | 11.30 | 7,910,953 | +0.18(+1.62%) |
Apr 17, 2024 | 11.34 | 12.17 | 10.82 | 11.12 | 10,028,845 | -0.34(-2.97%) |
Apr 16, 2024 | 12.03 | 12.29 | 11.01 | 11.46 | 10,385,509 | -0.81(-6.60%) |
Apr 15, 2024 | 10.35 | 12.35 | 10.12 | 12.27 | 14,834,722 | +1.26(+11.44%) |
Apr 12, 2024 | 10.26 | 11.98 | 10.25 | 11.01 | 20,598,540 | +1.58(+16.76%) |
Apr 11, 2024 | 9.840 | 10.60 | 9.330 | 9.430 | 9,669,586 | -0.34(-3.48%) |
Apr 10, 2024 | 9.950 | 10.50 | 9.701 | 9.770 | 17,721,284 | +0.32(+3.39%) |
Apr 09, 2024 | 9.450 | 10.28 | 9.350 | 9.450 | 8,508,891 | -0.14(-1.46%) |
Apr 08, 2024 | 10.05 | 10.19 | 9.430 | 9.590 | 6,244,760 | -0.88(-8.40%) |
Apr 05, 2024 | 10.27 | 10.65 | 9.730 | 10.47 | 10,533,063 | +0.43(+4.28%) |
Apr 04, 2024 | 8.900 | 10.59 | 8.750 | 10.04 | 10,257,292 | +0.82(+8.89%) |
Apr 03, 2024 | 9.590 | 9.700 | 8.990 | 9.220 | 5,161,289 | -0.14(-1.50%) |
Apr 02, 2024 | 9.500 | 9.970 | 9.310 | 9.360 | 9,686,090 | +0.51(+5.76%) |
Apr 01, 2024 | 8.740 | 9.135 | 8.610 | 8.850 | 4,915,704 | +0.11(+1.20%) |
Mar 28, 2024 | 8.430 | 8.780 | 8.370 | 8.745 | 4,567,955 | +0.32(+3.86%) |
Mar 27, 2024 | 8.550 | 8.640 | 8.410 | 8.420 | 4,700,189 | -0.30(-3.44%) |
Mar 26, 2024 | 8.630 | 8.750 | 8.450 | 8.720 | 4,506,789 | -0.09(-1.02%) |
Mar 25, 2024 | 8.940 | 8.950 | 8.650 | 8.810 | 3,934,533 | -0.10(-1.12%) |
Mar 22, 2024 | 8.980 | 9.030 | 8.650 | 8.910 | 4,803,350 | +0.05(+0.56%) |
Mar 21, 2024 | 8.780 | 9.090 | 8.700 | 8.860 | 4,487,468 | -0.13(-1.45%) |
Mar 20, 2024 | 9.490 | 9.540 | 8.960 | 8.990 | 8,620,008 | -0.46(-4.92%) |
Mar 19, 2024 | 10.05 | 10.14 | 9.450 | 9.455 | 6,892,895 | -0.53(-5.26%) |
Mar 18, 2024 | 10.19 | 10.19 | 9.820 | 9.980 | 5,926,683 | -0.52(-4.95%) |
Mar 15, 2024 | 10.34 | 11.25 | 10.17 | 10.50 | 10,829,101 | +0.42(+4.17%) |
Mar 14, 2024 | 9.510 | 10.87 | 9.385 | 10.08 | 12,913,827 | +0.43(+4.46%) |
Mar 13, 2024 | 9.690 | 9.790 | 9.520 | 9.650 | 3,602,483 | -0.03(-0.31%) |
Mar 12, 2024 | 10.34 | 10.54 | 9.670 | 9.680 | 7,738,385 | -1.10(-10.20%) |
Mar 11, 2024 | 11.18 | 11.59 | 10.58 | 10.78 | 7,580,352 | -0.20(-1.82%) |
Mar 08, 2024 | 10.21 | 11.72 | 10.03 | 10.98 | 11,632,526 | +0.48(+4.57%) |
Mar 07, 2024 | 10.10 | 10.72 | 10.10 | 10.50 | 4,146,613 | -0.07(-0.66%) |
Mar 06, 2024 | 10.00 | 10.75 | 9.910 | 10.57 | 5,796,127 | +0.03(+0.28%) |
Mar 05, 2024 | 9.950 | 11.11 | 9.895 | 10.54 | 10,359,939 | +0.79(+8.10%) |
Mar 04, 2024 | 9.690 | 9.850 | 9.620 | 9.750 | 2,796,566 | -0.02(-0.20%) |
Mar 01, 2024 | 9.560 | 9.900 | 9.430 | 9.770 | 5,441,951 | +0.01(+0.10%) |
Feb 29, 2024 | 9.700 | 10.19 | 9.640 | 9.760 | 5,238,150 | -0.23(-2.30%) |
Feb 28, 2024 | 9.850 | 10.17 | 9.790 | 9.990 | 4,203,671 | +0.26(+2.67%) |
Feb 27, 2024 | 9.890 | 9.946 | 9.673 | 9.730 | 2,591,243 | -0.36(-3.57%) |
Feb 26, 2024 | 10.16 | 10.20 | 10.00 | 10.09 | 3,137,641 | -0.24(-2.32%) |
Feb 23, 2024 | 10.81 | 10.91 | 10.30 | 10.33 | 4,331,506 | -0.82(-7.35%) |
Feb 22, 2024 | 10.69 | 11.19 | 10.45 | 11.15 | 3,986,890 | -0.47(-4.04%) |
Feb 21, 2024 | 11.93 | 12.16 | 11.55 | 11.62 | 6,197,871 | -0.16(-1.36%) |
Feb 20, 2024 | 11.39 | 12.38 | 11.32 | 11.78 | 7,224,124 | +0.67(+6.03%) |
Feb 16, 2024 | 11.31 | 11.46 | 10.66 | 11.11 | 7,736,475 | -0.11(-0.98%) |
Feb 15, 2024 | 11.12 | 11.61 | 10.98 | 11.22 | 4,640,575 | -0.08(-0.71%) |
Feb 14, 2024 | 11.73 | 12.22 | 11.24 | 11.30 | 6,759,524 | -1.51(-11.79%) |
Feb 13, 2024 | 11.89 | 14.24 | 11.68 | 12.81 | 10,341,389 | +1.62(+14.48%) |
Feb 12, 2024 | 10.68 | 11.39 | 10.51 | 11.19 | 3,227,772 | +0.43(+4.00%) |
Feb 09, 2024 | 10.48 | 10.77 | 10.32 | 10.76 | 3,155,709 | +0.20(+1.89%) |
Feb 08, 2024 | 10.63 | 10.95 | 10.51 | 10.56 | 2,939,944 | -0.09(-0.85%) |
Feb 07, 2024 | 10.56 | 10.87 | 10.53 | 10.65 | 3,633,650 | -0.14(-1.30%) |
Feb 06, 2024 | 11.13 | 11.39 | 10.75 | 10.79 | 3,988,009 | -0.60(-5.27%) |
Feb 05, 2024 | 12.09 | 12.58 | 11.29 | 11.39 | 4,573,461 | -0.90(-7.32%) |
Feb 02, 2024 | 12.29 | 12.51 | 11.88 | 12.29 | 4,219,039 | -0.06(-0.49%) |
Feb 01, 2024 | 12.32 | 12.81 | 11.87 | 12.35 | 5,251,445 | -0.30(-2.37%) |
Jan 31, 2024 | 11.47 | 12.77 | 11.42 | 12.65 | 7,926,342 | +1.19(+10.38%) |
Jan 30, 2024 | 11.70 | 11.71 | 11.38 | 11.46 | 2,562,243 | -0.41(-3.45%) |
Jan 29, 2024 | 11.72 | 12.09 | 11.60 | 11.87 | 2,344,950 | +0.20(+1.71%) |
Jan 26, 2024 | 11.75 | 11.93 | 11.37 | 11.67 | 3,703,992 | -0.19(-1.60%) |
Jan 25, 2024 | 11.44 | 11.89 | 11.36 | 11.86 | 3,818,107 | +0.32(+2.77%) |
Jan 24, 2024 | 10.74 | 11.58 | 10.74 | 11.54 | 4,543,746 | +0.54(+4.91%) |
Jan 23, 2024 | 11.41 | 11.43 | 10.97 | 11.00 | 3,177,278 | -0.66(-5.66%) |
Jan 22, 2024 | 12.19 | 12.37 | 11.59 | 11.66 | 3,108,148 | -0.89(-7.09%) |
Jan 19, 2024 | 12.61 | 12.84 | 12.33 | 12.55 | 3,926,082 | -0.61(-4.64%) |
Jan 18, 2024 | 13.49 | 14.13 | 13.11 | 13.16 | 4,904,716 | -1.03(-7.26%) |
Jan 17, 2024 | 14.01 | 14.83 | 13.55 | 14.19 | 7,547,092 | +0.97(+7.34%) |
Jan 16, 2024 | 13.00 | 13.73 | 12.63 | 13.22 | 5,572,737 | +0.85(+6.87%) |
Jan 12, 2024 | 11.90 | 12.46 | 11.88 | 12.37 | 3,956,135 | +0.51(+4.30%) |
Jan 11, 2024 | 11.80 | 12.87 | 11.72 | 11.86 | 5,921,883 | -0.27(-2.23%) |
Jan 10, 2024 | 12.25 | 12.33 | 12.02 | 12.13 | 2,410,629 | -0.28(-2.26%) |
Jan 09, 2024 | 13.27 | 13.29 | 12.36 | 12.41 | 3,025,588 | -0.60(-4.61%) |
Jan 08, 2024 | 13.68 | 13.75 | 12.69 | 13.01 | 4,346,100 | -0.67(-4.90%) |
Jan 05, 2024 | 14.38 | 14.40 | 13.41 | 13.68 | 5,436,611 | -0.90(-6.17%) |
Jan 04, 2024 | 14.69 | 14.77 | 14.07 | 14.58 | 3,035,272 | -0.09(-0.61%) |
Jan 03, 2024 | 14.16 | 15.12 | 13.76 | 14.67 | 5,254,114 | +0.98(+7.16%) |
Jan 02, 2024 | 14.42 | 14.90 | 13.52 | 13.69 | 5,585,386 | -0.04(-0.29%) |
Dec 29, 2023 | 13.68 | 14.38 | 13.48 | 13.73 | 4,306,461 | +0.03(+0.22%) |
Dec 28, 2023 | 13.64 | 14.02 | 13.53 | 13.70 | 2,347,817 | -0.09(-0.65%) |
Dec 27, 2023 | 14.82 | 14.82 | 13.75 | 13.79 | 3,400,266 | -1.17(-7.82%) |
Dec 26, 2023 | 15.73 | 15.90 | 14.93 | 14.96 | 1,618,263 | -0.89(-5.62%) |
Dec 22, 2023 | 16.46 | 17.20 | 15.81 | 15.85 | 3,489,247 | -0.77(-4.63%) |
Dec 21, 2023 | 17.01 | 17.73 | 16.37 | 16.62 | 3,718,605 | -0.91(-5.19%) |
Dec 20, 2023 | 15.40 | 17.86 | 15.22 | 17.53 | 4,711,357 | +1.91(+12.23%) |
Dec 19, 2023 | 15.29 | 15.62 | 15.13 | 15.62 | 1,743,343 | +0.50(+3.31%) |
Dec 18, 2023 | 14.99 | 15.22 | 14.92 | 15.12 | 1,446,545 | +0.06(+0.40%) |
Dec 15, 2023 | 14.27 | 15.15 | 14.09 | 15.06 | 3,530,369 | +0.89(+6.28%) |
Dec 14, 2023 | 14.00 | 14.98 | 13.93 | 14.17 | 2,982,491 | -0.10(-0.70%) |
Dec 13, 2023 | 14.46 | 14.92 | 14.12 | 14.27 | 2,996,216 | -0.43(-2.93%) |
Dec 12, 2023 | 15.16 | 15.29 | 14.47 | 14.70 | 2,890,592 | -0.88(-5.65%) |
Dec 11, 2023 | 16.15 | 16.25 | 15.50 | 15.58 | 1,744,722 | -0.72(-4.42%) |
Dec 08, 2023 | 17.07 | 17.07 | 16.28 | 16.30 | 2,837,800 | -1.04(-6.00%) |
Dec 07, 2023 | 17.13 | 17.50 | 17.08 | 17.34 | 1,534,872 | +0.03(+0.17%) |
Dec 06, 2023 | 16.78 | 17.50 | 16.59 | 17.31 | 2,664,505 | +0.15(+0.87%) |
Dec 05, 2023 | 17.55 | 17.60 | 17.10 | 17.16 | 2,619,600 | -0.28(-1.61%) |
Dec 04, 2023 | 17.85 | 18.48 | 17.34 | 17.44 | 3,318,116 | +0.12(+0.69%) |
Dec 01, 2023 | 17.30 | 17.46 | 16.89 | 17.32 | 2,989,703 | -0.21(-1.20%) |
Nov 30, 2023 | 17.80 | 18.27 | 17.38 | 17.53 | 3,445,600 | -0.54(-2.99%) |
Nov 29, 2023 | 17.20 | 18.16 | 17.16 | 18.07 | 2,709,615 | +0.52(+2.96%) |
Nov 28, 2023 | 17.86 | 18.14 | 17.33 | 17.55 | 2,440,940 | -0.43(-2.39%) |
Nov 27, 2023 | 18.11 | 18.11 | 17.78 | 17.98 | 1,741,621 | +0.20(+1.12%) |
Nov 24, 2023 | 19.11 | 19.33 | 17.66 | 17.78 | 2,081,573 | -1.63(-8.40%) |
Nov 22, 2023 | 18.71 | 19.84 | 18.58 | 19.41 | 2,203,621 | +0.23(+1.20%) |
Nov 21, 2023 | 20.19 | 20.20 | 19.05 | 19.18 | 4,530,705 | -0.77(-3.86%) |
Nov 20, 2023 | 20.04 | 20.10 | 19.53 | 19.95 | 2,806,204 | -0.36(-1.77%) |
Nov 17, 2023 | 20.75 | 21.12 | 20.17 | 20.31 | 3,184,557 | -0.65(-3.10%) |
Nov 16, 2023 | 21.56 | 21.82 | 20.89 | 20.96 | 4,255,896 | -0.60(-2.78%) |
Nov 15, 2023 | 21.82 | 22.17 | 21.46 | 21.56 | 3,109,355 | -1.01(-4.47%) |
Nov 14, 2023 | 21.26 | 22.65 | 21.18 | 22.57 | 3,035,054 | -0.45(-1.95%) |
Nov 13, 2023 | 23.83 | 24.03 | 22.51 | 23.02 | 2,730,630 | -0.37(-1.58%) |
Nov 10, 2023 | 24.64 | 24.77 | 23.01 | 23.39 | 4,702,593 | -2.20(-8.60%) |
Nov 09, 2023 | 23.23 | 26.02 | 23.16 | 25.59 | 6,451,310 | +1.89(+7.97%) |
Nov 08, 2023 | 24.09 | 25.23 | 23.54 | 23.70 | 4,861,405 | -0.99(-4.01%) |
Nov 07, 2023 | 24.85 | 25.32 | 24.33 | 24.69 | 3,679,083 | -0.29(-1.16%) |
Nov 06, 2023 | 26.06 | 26.41 | 24.88 | 24.98 | 3,937,515 | -1.77(-6.62%) |
Nov 03, 2023 | 26.99 | 27.40 | 26.33 | 26.75 | 3,248,079 | -1.22(-4.36%) |
Nov 02, 2023 | 28.71 | 29.66 | 27.95 | 27.97 | 3,275,412 | -2.08(-6.91%) |
Nov 01, 2023 | 32.43 | 32.45 | 29.75 | 30.05 | 4,350,824 | -2.96(-8.98%) |
Oct 31, 2023 | 37.33 | 38.11 | 33.00 | 33.01 | 2,596,319 | -4.86(-12.83%) |
Oct 30, 2023 | 41.01 | 41.23 | 37.70 | 37.87 | 2,888,102 | -6.53(-14.71%) |
Oct 27, 2023 | 40.01 | 44.90 | 38.98 | 44.40 | 4,145,194 | +2.73(+6.55%) |
Oct 26, 2023 | 41.09 | 44.15 | 39.74 | 41.67 | 3,711,387 | +0.72(+1.76%) |
Oct 25, 2023 | 36.67 | 42.78 | 36.67 | 40.95 | 4,039,950 | +4.42(+12.10%) |
Oct 24, 2023 | 38.08 | 39.93 | 36.10 | 36.53 | 2,394,596 | -3.36(-8.42%) |
Oct 23, 2023 | 44.79 | 45.82 | 37.28 | 39.89 | 3,565,210 | -3.17(-7.36%) |
Oct 20, 2023 | 42.52 | 44.50 | 40.55 | 43.06 | 3,513,986 | +0.62(+1.46%) |
Oct 19, 2023 | 37.41 | 42.71 | 36.27 | 42.44 | 4,803,633 | +3.91(+10.15%) |
Oct 18, 2023 | 35.81 | 39.53 | 35.29 | 38.53 | 5,154,587 | +4.29(+12.53%) |
Oct 17, 2023 | 34.93 | 35.60 | 31.48 | 34.24 | 2,494,518 | +1.82(+5.61%) |
Oct 16, 2023 | 36.85 | 37.31 | 32.35 | 32.42 | 2,491,329 | -7.63(-19.05%) |
Oct 13, 2023 | 31.90 | 41.72 | 31.77 | 40.05 | 5,417,146 | +7.71(+23.84%) |
Oct 12, 2023 | 30.22 | 34.85 | 28.99 | 32.34 | 3,276,466 | +1.46(+4.73%) |
Oct 11, 2023 | 31.33 | 34.31 | 30.64 | 30.88 | 3,927,973 | +27.66(+859.01%) |
Oct 10, 2023 | 3.380 | 3.380 | 3.130 | 3.220 | 19,007,608 | -0.24(-6.94%) |
Oct 09, 2023 | 3.820 | 3.890 | 3.440 | 3.460 | 15,943,787 | -0.08(-2.26%) |
Oct 06, 2023 | 3.890 | 4.060 | 3.400 | 3.540 | 29,597,702 | -0.13(-3.54%) |
Oct 05, 2023 | 3.770 | 4.090 | 3.650 | 3.670 | 19,140,626 | -0.09(-2.39%) |
Oct 04, 2023 | 4.060 | 4.150 | 3.730 | 3.760 | 23,192,832 | -0.41(-9.83%) |
Oct 03, 2023 | 3.700 | 4.300 | 3.590 | 4.170 | 28,216,360 | +0.65(+18.47%) |
Oct 02, 2023 | 3.500 | 3.680 | 3.330 | 3.520 | 20,759,932 | +0.03(+0.86%) |
Sep 29, 2023 | 3.130 | 3.520 | 3.070 | 3.490 | 24,598,144 | +0.12(+3.56%) |
Sep 28, 2023 | 3.740 | 3.810 | 3.320 | 3.370 | 21,767,908 | -0.34(-9.16%) |
Sep 27, 2023 | 3.820 | 4.190 | 3.710 | 3.710 | 27,816,804 | -0.34(-8.40%) |
Sep 26, 2023 | 3.570 | 4.100 | 3.490 | 4.050 | 27,517,502 | +0.63(+18.42%) |
Sep 25, 2023 | 3.580 | 3.540 | 3.380 | 3.420 | 18,238,092 | +0.00(+0.00%) |
Sep 22, 2023 | 3.360 | 3.450 | 3.170 | 3.420 | 17,940,404 | +0.00(+0.00%) |
Sep 21, 2023 | 3.200 | 3.420 | 3.090 | 3.420 | 28,298,892 | +0.47(+15.93%) |
Sep 20, 2023 | 2.660 | 2.960 | 2.620 | 2.950 | 17,157,648 | +0.22(+8.06%) |
Sep 19, 2023 | 2.790 | 2.910 | 2.710 | 2.730 | 13,771,308 | -0.04(-1.44%) |
Sep 18, 2023 | 2.870 | 2.930 | 2.690 | 2.770 | 15,356,480 | -0.04(-1.42%) |
Sep 15, 2023 | 2.670 | 2.840 | 2.600 | 2.810 | 19,237,108 | +0.19(+7.25%) |
Sep 14, 2023 | 2.720 | 2.730 | 2.610 | 2.620 | 11,351,883 | -0.17(-6.09%) |
Sep 13, 2023 | 2.860 | 2.870 | 2.750 | 2.790 | 12,466,848 | -0.11(-3.79%) |
Sep 12, 2023 | 2.930 | 2.950 | 2.800 | 2.900 | 10,957,782 | +0.05(+1.75%) |
Sep 11, 2023 | 2.900 | 2.990 | 2.830 | 2.850 | 10,590,493 | -0.16(-5.32%) |
Sep 08, 2023 | 3.100 | 3.110 | 2.910 | 3.010 | 13,234,029 | -0.13(-4.14%) |
Sep 07, 2023 | 3.340 | 3.415 | 3.090 | 3.140 | 14,957,436 | +0.00(+0.00%) |
Sep 06, 2023 | 3.050 | 3.280 | 3.030 | 3.140 | 13,909,035 | +0.12(+3.97%) |
Sep 05, 2023 | 3.030 | 3.120 | 2.940 | 3.020 | 10,310,776 | +0.03(+1.00%) |
Sep 01, 2023 | 2.990 | 3.050 | 2.930 | 2.990 | 14,039,493 | -0.10(-3.24%) |
Aug 31, 2023 | 3.190 | 3.220 | 3.060 | 3.090 | 11,244,517 | -0.12(-3.74%) |
Aug 30, 2023 | 3.350 | 3.420 | 3.190 | 3.210 | 12,950,064 | -0.23(-6.69%) |
Aug 29, 2023 | 3.610 | 3.610 | 3.370 | 3.440 | 16,925,052 | -0.18(-4.97%) |
Aug 28, 2023 | 3.790 | 3.820 | 3.610 | 3.620 | 12,489,885 | -0.32(-8.12%) |
Aug 25, 2023 | 4.220 | 4.430 | 3.880 | 3.940 | 20,975,368 | -0.38(-8.80%) |
Aug 24, 2023 | 3.900 | 4.350 | 3.840 | 4.320 | 15,958,967 | +0.32(+8.00%) |
Aug 23, 2023 | 4.190 | 4.200 | 3.970 | 4.000 | 11,082,162 | -0.28(-6.54%) |
Aug 22, 2023 | 4.090 | 4.435 | 4.070 | 4.280 | 9,406,080 | +0.03(+0.71%) |
Aug 21, 2023 | 4.390 | 4.559 | 4.210 | 4.250 | 10,537,007 | -0.26(-5.76%) |
Aug 18, 2023 | 5.010 | 5.075 | 4.420 | 4.510 | 16,074,889 | -0.20(-4.25%) |
Aug 17, 2023 | 4.230 | 4.730 | 4.160 | 4.710 | 15,900,647 | +0.36(+8.28%) |
Aug 16, 2023 | 4.180 | 4.350 | 3.950 | 4.350 | 14,252,461 | +0.15(+3.57%) |
Aug 15, 2023 | 3.880 | 4.260 | 3.870 | 4.200 | 19,521,608 | +0.42(+11.11%) |
Aug 14, 2023 | 4.010 | 4.135 | 3.740 | 3.780 | 10,645,435 | -0.11(-2.83%) |
Aug 11, 2023 | 4.400 | 4.440 | 3.880 | 3.890 | 14,340,852 | -0.31(-7.38%) |
Aug 10, 2023 | 3.940 | 4.470 | 3.740 | 4.200 | 22,105,222 | +0.00(+0.00%) |
Aug 09, 2023 | 4.210 | 4.540 | 4.010 | 4.200 | 19,293,308 | -0.10(-2.33%) |
Aug 08, 2023 | 4.480 | 5.030 | 4.260 | 4.300 | 17,664,184 | +0.18(+4.37%) |
Aug 07, 2023 | 4.370 | 4.478 | 4.090 | 4.120 | 8,285,657 | -0.46(-10.04%) |
Aug 04, 2023 | 4.010 | 4.662 | 3.850 | 4.580 | 17,829,498 | +0.27(+6.26%) |
Aug 03, 2023 | 4.560 | 4.778 | 4.180 | 4.310 | 10,604,365 | -0.04(-0.92%) |
Aug 02, 2023 | 4.130 | 4.540 | 4.100 | 4.350 | 16,506,124 | +0.67(+18.21%) |
Aug 01, 2023 | 3.750 | 3.820 | 3.660 | 3.680 | 7,247,980 | +0.08(+2.22%) |
Jul 31, 2023 | 3.640 | 3.730 | 3.580 | 3.600 | 4,122,839 | +0.00(+0.00%) |
Jul 28, 2023 | 3.690 | 3.865 | 3.580 | 3.600 | 8,305,618 | -0.38(-9.55%) |
Jul 27, 2023 | 3.490 | 4.140 | 3.470 | 3.980 | 15,150,995 | +0.35(+9.64%) |
Jul 26, 2023 | 3.900 | 3.910 | 3.600 | 3.630 | 7,465,309 | -0.19(-4.97%) |
Jul 25, 2023 | 3.820 | 3.855 | 3.670 | 3.820 | 5,586,978 | -0.02(-0.52%) |
Jul 24, 2023 | 3.950 | 3.957 | 3.760 | 3.840 | 5,042,900 | -0.13(-3.27%) |
Jul 21, 2023 | 3.980 | 4.020 | 3.820 | 3.970 | 8,014,737 | -0.12(-2.93%) |
Jul 20, 2023 | 4.140 | 4.220 | 3.960 | 4.090 | 10,000,305 | +0.02(+0.49%) |
Jul 19, 2023 | 3.820 | 4.140 | 3.810 | 4.070 | 6,597,814 | +0.14(+3.56%) |
Jul 18, 2023 | 4.040 | 4.040 | 3.880 | 3.930 | 4,170,291 | -0.10(-2.48%) |
Jul 17, 2023 | 4.100 | 4.100 | 3.890 | 4.030 | 4,860,160 | -0.04(-0.98%) |
Jul 14, 2023 | 4.170 | 4.270 | 4.010 | 4.070 | 7,441,947 | -0.07(-1.69%) |
Jul 13, 2023 | 3.980 | 4.164 | 3.895 | 4.140 | 5,247,879 | +0.03(+0.73%) |
Jul 12, 2023 | 4.300 | 4.335 | 4.090 | 4.110 | 7,018,881 | -0.53(-11.42%) |
Jul 11, 2023 | 4.540 | 4.790 | 4.480 | 4.640 | 6,456,202 | -0.09(-1.90%) |
Jul 10, 2023 | 4.780 | 4.940 | 4.680 | 4.730 | 6,130,077 | -0.09(-1.87%) |
Jul 07, 2023 | 5.160 | 5.160 | 4.650 | 4.820 | 8,763,066 | -0.19(-3.79%) |
Jul 06, 2023 | 4.980 | 5.891 | 4.945 | 5.010 | 17,623,988 | +0.45(+9.87%) |
Jul 05, 2023 | 4.570 | 4.579 | 4.432 | 4.560 | 3,923,505 | +0.16(+3.64%) |
Jul 03, 2023 | 4.430 | 4.530 | 4.395 | 4.400 | 1,836,438 | -0.06(-1.35%) |
Jun 30, 2023 | 4.500 | 4.570 | 4.390 | 4.460 | 4,420,016 | -0.16(-3.46%) |
Jun 29, 2023 | 4.480 | 4.680 | 4.470 | 4.620 | 4,989,297 | +0.17(+3.82%) |
Jun 28, 2023 | 4.740 | 4.740 | 4.450 | 4.450 | 5,927,226 | -0.35(-7.29%) |
Jun 27, 2023 | 4.960 | 4.970 | 4.600 | 4.800 | 7,430,048 | -0.27(-5.33%) |
Jun 26, 2023 | 5.110 | 5.110 | 4.850 | 5.070 | 6,822,367 | -0.06(-1.17%) |
Jun 23, 2023 | 5.190 | 5.310 | 4.950 | 5.130 | 8,783,304 | +0.16(+3.22%) |
Jun 22, 2023 | 5.250 | 5.330 | 4.900 | 4.970 | 6,319,612 | -0.24(-4.61%) |
Jun 21, 2023 | 5.310 | 5.405 | 5.170 | 5.210 | 6,584,107 | -0.21(-3.87%) |
Jun 20, 2023 | 5.520 | 5.690 | 5.420 | 5.420 | 5,254,388 | +0.01(+0.18%) |
Jun 16, 2023 | 5.850 | 5.899 | 5.410 | 5.410 | 6,550,724 | -0.42(-7.20%) |
Jun 15, 2023 | 5.470 | 5.860 | 5.420 | 5.830 | 6,125,515 | +0.29(+5.23%) |
Jun 14, 2023 | 5.850 | 5.875 | 5.525 | 5.540 | 8,492,467 | -0.34(-5.78%) |
Jun 13, 2023 | 5.790 | 5.960 | 5.690 | 5.880 | 4,558,794 | -0.06(-1.01%) |
Jun 12, 2023 | 5.920 | 6.090 | 5.850 | 5.940 | 5,453,216 | +0.05(+0.85%) |
Jun 09, 2023 | 5.800 | 6.040 | 5.710 | 5.890 | 7,357,108 | +0.08(+1.38%) |
Jun 08, 2023 | 6.130 | 6.209 | 5.680 | 5.810 | 7,176,213 | -0.35(-5.68%) |
Jun 07, 2023 | 6.110 | 6.330 | 6.040 | 6.160 | 7,799,932 | +0.09(+1.48%) |
Jun 06, 2023 | 6.800 | 6.860 | 6.050 | 6.070 | 10,758,373 | -0.81(-11.77%) |
Jun 05, 2023 | 7.160 | 7.230 | 6.850 | 6.880 | 6,086,507 | -0.29(-4.04%) |
Jun 02, 2023 | 7.400 | 7.520 | 7.020 | 7.170 | 8,710,058 | -0.62(-7.96%) |
Jun 01, 2023 | 8.550 | 8.610 | 7.780 | 7.790 | 8,343,564 | -1.01(-11.48%) |
May 31, 2023 | 9.080 | 9.330 | 8.630 | 8.800 | 7,410,937 | -0.17(-1.90%) |
May 30, 2023 | 8.720 | 9.549 | 8.620 | 8.970 | 7,088,115 | -0.45(-4.78%) |
May 26, 2023 | 9.800 | 9.810 | 8.950 | 9.420 | 10,882,967 | -0.82(-8.01%) |
May 25, 2023 | 10.15 | 10.62 | 10.03 | 10.24 | 7,715,750 | -0.50(-4.66%) |
May 24, 2023 | 10.44 | 10.95 | 10.42 | 10.74 | 10,594,376 | +0.78(+7.83%) |
May 23, 2023 | 9.850 | 10.24 | 9.370 | 9.960 | 10,059,933 | +0.35(+3.64%) |
May 22, 2023 | 9.600 | 10.03 | 9.280 | 9.610 | 6,389,936 | +0.01(+0.10%) |
May 19, 2023 | 8.950 | 9.980 | 8.880 | 9.600 | 12,067,529 | +0.46(+5.03%) |
May 18, 2023 | 9.850 | 9.935 | 9.120 | 9.140 | 8,010,255 | -0.79(-7.96%) |
May 17, 2023 | 10.12 | 10.38 | 9.825 | 9.930 | 8,024,222 | -0.70(-6.59%) |
May 16, 2023 | 10.23 | 10.64 | 10.03 | 10.63 | 8,190,838 | +0.55(+5.46%) |
May 15, 2023 | 10.38 | 10.69 | 10.03 | 10.08 | 7,431,430 | -0.54(-5.08%) |
May 12, 2023 | 10.39 | 11.13 | 10.26 | 10.62 | 10,789,244 | +0.00(+0.00%) |
May 11, 2023 | 11.11 | 11.59 | 10.55 | 10.62 | 12,213,540 | -0.24(-2.21%) |
May 10, 2023 | 10.80 | 11.82 | 10.51 | 10.86 | 12,463,905 | -0.63(-5.48%) |
May 09, 2023 | 11.39 | 11.60 | 11.21 | 11.49 | 7,532,296 | +0.32(+2.86%) |
May 08, 2023 | 11.31 | 11.58 | 10.99 | 11.17 | 5,918,585 | -0.26(-2.27%) |
May 05, 2023 | 12.41 | 12.52 | 11.27 | 11.43 | 8,217,248 | -2.07(-15.33%) |
May 04, 2023 | 12.86 | 14.22 | 12.62 | 13.50 | 12,268,470 | +1.17(+9.49%) |
May 03, 2023 | 11.77 | 12.39 | 11.13 | 12.33 | 11,965,800 | +0.68(+5.84%) |
May 02, 2023 | 11.06 | 13.10 | 11.04 | 11.65 | 17,417,396 | +1.00(+9.39%) |