Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.210 | 4.670 | 4.190 | 4.610 | 3,383,291 | +0.36(+8.47%) |
May 23, 2024 | 4.400 | 4.480 | 4.190 | 4.250 | 3,035,188 | +0.01(+0.24%) |
May 22, 2024 | 4.460 | 4.520 | 4.220 | 4.240 | 1,836,408 | -0.18(-4.07%) |
May 21, 2024 | 4.570 | 4.665 | 3.921 | 4.420 | 3,785,350 | -0.16(-3.49%) |
May 20, 2024 | 4.140 | 4.700 | 4.135 | 4.580 | 5,777,319 | +0.44(+10.63%) |
May 17, 2024 | 3.730 | 4.200 | 3.685 | 4.140 | 4,688,669 | +0.48(+13.11%) |
May 16, 2024 | 3.800 | 3.935 | 3.620 | 3.660 | 2,692,660 | -0.14(-3.68%) |
May 15, 2024 | 3.650 | 3.820 | 3.580 | 3.800 | 4,911,390 | +0.22(+6.15%) |
May 14, 2024 | 3.570 | 3.760 | 3.420 | 3.580 | 4,471,746 | +0.10(+2.87%) |
May 13, 2024 | 3.380 | 3.690 | 3.360 | 3.480 | 3,427,441 | +0.17(+5.14%) |
May 10, 2024 | 3.400 | 3.450 | 3.220 | 3.310 | 4,134,406 | -0.03(-0.90%) |
May 09, 2024 | 3.310 | 3.380 | 3.260 | 3.340 | 2,314,587 | +0.04(+1.21%) |
May 08, 2024 | 3.060 | 3.320 | 3.020 | 3.300 | 3,199,646 | +0.20(+6.45%) |
May 07, 2024 | 3.200 | 3.200 | 2.990 | 3.100 | 3,658,408 | -0.18(-5.49%) |
May 06, 2024 | 3.050 | 3.329 | 3.042 | 3.280 | 2,398,840 | +0.25(+8.25%) |
May 03, 2024 | 3.000 | 3.110 | 2.980 | 3.030 | 1,431,093 | +0.07(+2.36%) |
May 02, 2024 | 3.040 | 3.120 | 2.920 | 2.960 | 2,098,817 | -0.04(-1.33%) |
May 01, 2024 | 2.650 | 3.210 | 2.631 | 3.000 | 5,946,150 | +0.29(+10.91%) |
Apr 30, 2024 | 2.720 | 2.750 | 2.680 | 2.705 | 1,267,937 | -0.00(-0.18%) |
Apr 29, 2024 | 2.970 | 3.000 | 2.640 | 2.710 | 3,194,279 | -0.23(-7.82%) |
Apr 26, 2024 | 3.000 | 3.098 | 2.845 | 2.940 | 3,299,753 | -0.06(-2.00%) |
Apr 25, 2024 | 2.840 | 3.020 | 2.810 | 3.000 | 2,878,483 | +0.02(+0.67%) |
Apr 24, 2024 | 2.960 | 3.080 | 2.885 | 2.980 | 5,822,607 | +0.05(+1.71%) |
Apr 23, 2024 | 2.730 | 2.940 | 2.705 | 2.930 | 4,514,333 | +0.22(+8.12%) |
Apr 22, 2024 | 2.520 | 2.720 | 2.470 | 2.710 | 2,702,128 | +0.24(+9.72%) |
Apr 19, 2024 | 2.400 | 2.520 | 2.370 | 2.470 | 3,217,987 | +0.08(+3.35%) |
Apr 18, 2024 | 2.400 | 2.460 | 2.360 | 2.390 | 2,688,564 | -0.01(-0.42%) |
Apr 17, 2024 | 2.480 | 2.480 | 2.390 | 2.400 | 2,456,697 | -0.05(-2.04%) |
Apr 16, 2024 | 2.510 | 2.530 | 2.390 | 2.450 | 4,752,046 | -0.06(-2.58%) |
Apr 15, 2024 | 2.700 | 2.720 | 2.490 | 2.515 | 4,946,031 | -0.19(-7.20%) |
Apr 12, 2024 | 3.250 | 3.480 | 2.650 | 2.710 | 11,133,331 | -0.36(-11.73%) |
Apr 11, 2024 | 3.020 | 3.070 | 2.830 | 3.070 | 7,748,772 | +0.08(+2.68%) |
Apr 10, 2024 | 2.850 | 3.070 | 2.710 | 2.990 | 4,031,203 | +0.14(+4.91%) |
Apr 09, 2024 | 3.100 | 3.110 | 2.790 | 2.850 | 6,473,335 | -0.27(-8.80%) |
Apr 08, 2024 | 3.100 | 3.150 | 2.950 | 3.125 | 3,930,700 | +0.15(+4.87%) |
Apr 05, 2024 | 3.210 | 3.220 | 2.940 | 2.980 | 4,602,846 | -0.29(-8.87%) |
Apr 04, 2024 | 3.520 | 3.580 | 3.260 | 3.270 | 2,884,082 | -0.06(-1.80%) |
Apr 03, 2024 | 3.800 | 3.810 | 3.310 | 3.330 | 5,441,130 | -0.49(-12.83%) |
Apr 02, 2024 | 4.020 | 4.020 | 3.740 | 3.820 | 4,186,469 | -0.29(-7.06%) |
Apr 01, 2024 | 4.250 | 4.320 | 4.025 | 4.110 | 3,187,934 | -0.17(-3.97%) |
Mar 28, 2024 | 4.350 | 4.320 | 4.260 | 4.280 | 2,183,997 | -0.07(-1.61%) |
Mar 27, 2024 | 4.380 | 4.430 | 4.220 | 4.350 | 1,522,532 | +0.02(+0.46%) |
Mar 26, 2024 | 4.430 | 4.500 | 4.320 | 4.330 | 1,612,162 | -0.08(-1.81%) |
Mar 25, 2024 | 4.290 | 4.581 | 4.290 | 4.410 | 2,041,093 | +0.17(+4.01%) |
Mar 22, 2024 | 4.530 | 4.580 | 4.240 | 4.240 | 2,021,597 | -0.31(-6.81%) |
Mar 21, 2024 | 4.780 | 4.975 | 4.525 | 4.550 | 2,952,419 | -0.10(-2.15%) |
Mar 20, 2024 | 4.300 | 4.735 | 4.190 | 4.650 | 3,293,911 | +0.37(+8.64%) |
Mar 19, 2024 | 4.260 | 4.325 | 4.075 | 4.280 | 2,475,904 | +0.04(+0.94%) |
Mar 18, 2024 | 4.590 | 4.590 | 4.210 | 4.240 | 3,110,289 | -0.26(-5.78%) |
Mar 15, 2024 | 4.380 | 4.630 | 4.320 | 4.500 | 6,108,458 | +0.27(+6.38%) |
Mar 14, 2024 | 4.630 | 4.740 | 4.205 | 4.230 | 2,681,545 | -0.38(-8.24%) |
Mar 13, 2024 | 4.360 | 4.760 | 4.330 | 4.610 | 2,318,804 | +0.31(+7.21%) |
Mar 12, 2024 | 4.280 | 4.320 | 4.130 | 4.300 | 1,759,574 | +0.10(+2.38%) |
Mar 11, 2024 | 4.440 | 4.540 | 4.200 | 4.200 | 2,319,975 | -0.39(-8.50%) |
Mar 08, 2024 | 4.250 | 4.780 | 4.250 | 4.590 | 3,784,493 | +0.43(+10.34%) |
Mar 07, 2024 | 4.130 | 4.310 | 4.040 | 4.160 | 1,909,483 | +0.07(+1.71%) |
Mar 06, 2024 | 4.130 | 4.250 | 3.980 | 4.090 | 2,035,825 | +0.00(+0.00%) |
Mar 05, 2024 | 4.110 | 4.190 | 4.025 | 4.090 | 2,066,707 | -0.02(-0.49%) |
Mar 04, 2024 | 4.310 | 4.440 | 4.090 | 4.110 | 2,864,084 | -0.10(-2.38%) |
Mar 01, 2024 | 4.100 | 4.210 | 3.960 | 4.210 | 2,642,085 | +0.06(+1.45%) |
Feb 29, 2024 | 4.460 | 4.520 | 4.065 | 4.150 | 6,740,459 | -0.24(-5.47%) |
Feb 28, 2024 | 4.360 | 4.595 | 4.270 | 4.390 | 3,888,227 | +0.07(+1.62%) |
Feb 27, 2024 | 4.450 | 4.500 | 4.155 | 4.320 | 2,626,505 | +0.02(+0.47%) |
Feb 26, 2024 | 4.100 | 4.320 | 4.070 | 4.300 | 3,500,797 | +0.25(+6.30%) |
Feb 23, 2024 | 4.300 | 4.400 | 3.875 | 4.045 | 4,405,976 | -0.29(-6.58%) |
Feb 22, 2024 | 4.580 | 4.600 | 4.320 | 4.330 | 4,007,725 | -0.06(-1.37%) |
Feb 21, 2024 | 4.620 | 4.700 | 4.355 | 4.390 | 3,385,132 | -0.34(-7.19%) |
Feb 20, 2024 | 4.860 | 4.940 | 4.615 | 4.730 | 2,868,427 | -0.11(-2.27%) |
Feb 16, 2024 | 4.870 | 5.060 | 4.717 | 4.840 | 2,507,132 | -0.10(-2.02%) |
Feb 15, 2024 | 4.890 | 5.020 | 4.670 | 4.940 | 2,738,844 | +0.22(+4.66%) |
Feb 14, 2024 | 4.590 | 4.840 | 4.460 | 4.720 | 2,659,908 | +0.27(+6.07%) |
Feb 13, 2024 | 4.620 | 4.719 | 4.371 | 4.450 | 3,409,195 | -0.40(-8.25%) |
Feb 12, 2024 | 5.150 | 5.404 | 4.740 | 4.850 | 5,628,367 | -0.43(-8.06%) |
Feb 09, 2024 | 5.170 | 5.290 | 5.015 | 5.275 | 3,533,428 | +0.26(+5.08%) |
Feb 08, 2024 | 4.740 | 5.030 | 4.635 | 5.020 | 3,158,065 | +0.28(+5.91%) |
Feb 07, 2024 | 4.750 | 4.789 | 4.480 | 4.740 | 2,625,583 | +0.06(+1.28%) |
Feb 06, 2024 | 4.340 | 4.740 | 4.280 | 4.680 | 3,518,140 | +0.42(+9.86%) |
Feb 05, 2024 | 4.660 | 4.680 | 4.185 | 4.260 | 3,993,417 | -0.43(-9.17%) |
Feb 02, 2024 | 4.980 | 5.040 | 4.660 | 4.690 | 3,403,664 | -0.32(-6.39%) |
Feb 01, 2024 | 5.230 | 5.330 | 4.950 | 5.010 | 2,328,259 | -0.13(-2.53%) |
Jan 31, 2024 | 5.350 | 5.535 | 5.115 | 5.140 | 2,229,544 | -0.26(-4.81%) |
Jan 30, 2024 | 5.450 | 5.578 | 5.360 | 5.400 | 1,379,971 | -0.06(-1.10%) |
Jan 29, 2024 | 5.080 | 5.480 | 5.050 | 5.460 | 2,550,523 | +0.43(+8.55%) |
Jan 26, 2024 | 5.260 | 5.380 | 4.961 | 5.030 | 2,241,456 | -0.12(-2.33%) |
Jan 25, 2024 | 4.850 | 5.210 | 4.780 | 5.150 | 2,721,579 | +0.37(+7.74%) |
Jan 24, 2024 | 5.000 | 5.030 | 4.740 | 4.780 | 1,975,554 | -0.05(-1.04%) |
Jan 23, 2024 | 4.930 | 4.950 | 4.700 | 4.830 | 2,123,452 | -0.04(-0.82%) |
Jan 22, 2024 | 4.920 | 5.128 | 4.620 | 4.870 | 3,795,713 | +0.01(+0.21%) |
Jan 19, 2024 | 5.010 | 5.020 | 4.650 | 4.860 | 5,808,128 | -0.07(-1.42%) |
Jan 18, 2024 | 5.290 | 5.460 | 4.825 | 4.930 | 5,267,392 | -0.20(-3.90%) |
Jan 17, 2024 | 5.360 | 5.450 | 5.000 | 5.130 | 6,055,722 | -0.40(-7.23%) |
Jan 16, 2024 | 6.250 | 6.340 | 5.510 | 5.530 | 13,277,306 | -1.96(-26.17%) |
Jan 12, 2024 | 7.880 | 7.930 | 7.460 | 7.490 | 5,435,531 | -0.35(-4.46%) |
Jan 11, 2024 | 8.240 | 8.650 | 7.440 | 7.840 | 4,209,055 | -0.38(-4.62%) |
Jan 10, 2024 | 8.450 | 8.650 | 8.072 | 8.220 | 3,527,482 | -0.30(-3.52%) |
Jan 09, 2024 | 7.620 | 8.595 | 7.420 | 8.520 | 5,763,864 | +0.93(+12.25%) |
Jan 08, 2024 | 7.400 | 7.600 | 7.030 | 7.590 | 2,852,005 | +0.22(+2.99%) |
Jan 05, 2024 | 7.150 | 7.480 | 7.050 | 7.370 | 2,829,992 | +0.09(+1.24%) |
Jan 04, 2024 | 6.840 | 7.360 | 6.720 | 7.280 | 3,043,736 | +0.44(+6.43%) |
Jan 03, 2024 | 6.630 | 7.060 | 6.360 | 6.840 | 3,439,761 | -0.12(-1.72%) |
Jan 02, 2024 | 6.830 | 7.015 | 6.740 | 6.960 | 2,641,679 | +0.22(+3.26%) |
Dec 29, 2023 | 7.330 | 7.430 | 6.600 | 6.740 | 4,726,964 | -0.56(-7.67%) |
Dec 28, 2023 | 7.460 | 7.555 | 7.199 | 7.300 | 2,483,900 | -0.25(-3.31%) |
Dec 27, 2023 | 7.180 | 7.580 | 7.100 | 7.550 | 3,518,155 | +0.49(+6.94%) |
Dec 26, 2023 | 7.220 | 7.250 | 6.850 | 7.060 | 2,229,200 | -0.13(-1.81%) |
Dec 22, 2023 | 7.150 | 7.360 | 6.950 | 7.190 | 2,281,078 | +0.10(+1.41%) |
Dec 21, 2023 | 6.850 | 7.140 | 6.755 | 7.090 | 2,405,146 | +0.46(+6.94%) |
Dec 20, 2023 | 6.740 | 7.195 | 6.620 | 6.630 | 4,251,861 | -0.13(-1.92%) |
Dec 19, 2023 | 6.780 | 7.300 | 6.400 | 6.760 | 4,849,959 | +0.15(+2.27%) |
Dec 18, 2023 | 6.470 | 6.715 | 6.420 | 6.610 | 2,038,878 | +0.10(+1.54%) |
Dec 15, 2023 | 6.620 | 6.765 | 6.340 | 6.510 | 4,873,975 | -0.05(-0.76%) |
Dec 14, 2023 | 6.280 | 6.890 | 6.280 | 6.560 | 5,099,256 | +0.37(+5.98%) |
Dec 13, 2023 | 5.880 | 6.200 | 5.720 | 6.190 | 4,857,085 | +0.31(+5.27%) |
Dec 12, 2023 | 6.000 | 6.139 | 5.720 | 5.880 | 2,026,469 | -0.11(-1.84%) |
Dec 11, 2023 | 6.470 | 6.490 | 5.870 | 5.990 | 4,229,197 | -0.59(-8.97%) |
Dec 08, 2023 | 5.710 | 6.610 | 5.695 | 6.580 | 5,987,688 | +0.95(+16.87%) |
Dec 07, 2023 | 5.530 | 5.785 | 5.430 | 5.630 | 2,102,820 | +0.01(+0.18%) |
Dec 06, 2023 | 5.470 | 5.695 | 5.415 | 5.620 | 2,678,705 | +0.24(+4.46%) |
Dec 05, 2023 | 5.570 | 5.725 | 5.331 | 5.380 | 2,537,255 | -0.12(-2.18%) |
Dec 04, 2023 | 5.320 | 5.830 | 5.290 | 5.500 | 4,605,343 | +0.31(+5.97%) |
Dec 01, 2023 | 4.650 | 5.265 | 4.624 | 5.190 | 3,557,224 | +0.52(+11.13%) |
Nov 30, 2023 | 4.810 | 4.860 | 4.520 | 4.670 | 2,909,909 | -0.08(-1.68%) |
Nov 29, 2023 | 4.860 | 4.935 | 4.610 | 4.750 | 2,455,330 | -0.08(-1.66%) |
Nov 28, 2023 | 4.600 | 4.950 | 4.580 | 4.830 | 3,035,895 | +0.21(+4.55%) |
Nov 27, 2023 | 4.660 | 4.800 | 4.570 | 4.620 | 1,426,000 | -0.08(-1.70%) |
Nov 24, 2023 | 4.560 | 4.905 | 4.560 | 4.700 | 1,306,447 | +0.14(+3.07%) |
Nov 22, 2023 | 4.510 | 4.601 | 4.380 | 4.560 | 1,990,704 | +0.09(+2.01%) |
Nov 21, 2023 | 4.390 | 4.529 | 4.335 | 4.470 | 2,185,580 | +0.08(+1.82%) |
Nov 20, 2023 | 4.090 | 4.450 | 4.090 | 4.390 | 3,069,283 | +0.35(+8.66%) |
Nov 17, 2023 | 4.380 | 4.380 | 3.955 | 4.040 | 2,848,600 | -0.24(-5.61%) |
Nov 16, 2023 | 4.300 | 4.430 | 4.120 | 4.280 | 2,702,307 | -0.04(-0.93%) |
Nov 15, 2023 | 4.390 | 4.690 | 4.290 | 4.320 | 2,250,650 | -0.04(-0.92%) |
Nov 14, 2023 | 4.100 | 4.370 | 3.900 | 4.360 | 3,572,041 | +0.42(+10.66%) |
Nov 13, 2023 | 4.650 | 4.710 | 3.520 | 3.940 | 9,172,636 | -0.75(-15.99%) |
Nov 10, 2023 | 4.750 | 4.815 | 4.530 | 4.690 | 2,101,432 | -0.06(-1.26%) |
Nov 09, 2023 | 4.940 | 5.130 | 4.735 | 4.750 | 2,368,438 | -0.14(-2.86%) |
Nov 08, 2023 | 5.240 | 5.250 | 4.860 | 4.890 | 2,435,728 | -0.29(-5.60%) |
Nov 07, 2023 | 5.350 | 5.550 | 5.131 | 5.180 | 2,174,054 | -0.18(-3.36%) |
Nov 06, 2023 | 5.440 | 5.460 | 5.155 | 5.360 | 2,419,809 | -0.10(-1.83%) |
Nov 03, 2023 | 5.350 | 5.570 | 5.280 | 5.460 | 1,776,654 | +0.18(+3.41%) |
Nov 02, 2023 | 5.130 | 5.290 | 4.980 | 5.280 | 2,408,342 | +0.35(+7.10%) |
Nov 01, 2023 | 4.800 | 4.940 | 4.700 | 4.930 | 1,769,161 | +0.05(+1.02%) |
Oct 31, 2023 | 4.610 | 4.940 | 4.500 | 4.880 | 2,263,923 | +0.30(+6.55%) |
Oct 30, 2023 | 4.820 | 4.900 | 4.480 | 4.580 | 2,359,394 | -0.23(-4.78%) |
Oct 27, 2023 | 4.820 | 4.970 | 4.635 | 4.810 | 1,776,799 | +0.06(+1.26%) |
Oct 26, 2023 | 4.780 | 4.960 | 4.585 | 4.750 | 2,231,687 | -0.03(-0.63%) |
Oct 25, 2023 | 5.080 | 5.118 | 4.760 | 4.780 | 3,049,218 | -0.29(-5.72%) |
Oct 24, 2023 | 5.070 | 5.190 | 4.890 | 5.070 | 3,232,846 | +0.23(+4.75%) |
Oct 23, 2023 | 4.650 | 5.050 | 4.585 | 4.840 | 3,486,703 | +0.15(+3.20%) |
Oct 20, 2023 | 5.000 | 5.035 | 4.655 | 4.690 | 4,407,283 | -0.32(-6.39%) |
Oct 19, 2023 | 4.910 | 5.110 | 4.755 | 5.010 | 5,716,019 | +0.15(+3.19%) |
Oct 18, 2023 | 5.290 | 5.435 | 4.790 | 4.855 | 5,567,672 | -0.60(-11.08%) |
Oct 17, 2023 | 5.240 | 5.560 | 5.201 | 5.460 | 2,200,982 | -0.03(-0.55%) |
Oct 16, 2023 | 5.200 | 5.590 | 5.235 | 5.490 | 4,257,233 | +0.36(+7.02%) |
Oct 13, 2023 | 5.140 | 5.300 | 5.089 | 5.130 | 1,931,023 | -0.04(-0.77%) |
Oct 12, 2023 | 5.240 | 5.400 | 5.010 | 5.170 | 3,910,178 | -0.09(-1.71%) |
Oct 11, 2023 | 5.450 | 5.817 | 5.170 | 5.260 | 4,549,099 | -0.16(-2.86%) |
Oct 10, 2023 | 4.890 | 5.750 | 4.880 | 5.415 | 7,000,581 | +0.61(+12.58%) |
Oct 09, 2023 | 5.520 | 6.194 | 4.425 | 4.810 | 14,206,236 | -0.36(-6.96%) |
Oct 06, 2023 | 5.020 | 5.230 | 4.930 | 5.170 | 5,342,130 | -0.01(-0.19%) |
Oct 05, 2023 | 5.460 | 5.530 | 5.085 | 5.180 | 3,610,463 | -0.29(-5.39%) |
Oct 04, 2023 | 5.380 | 5.650 | 5.360 | 5.475 | 2,217,229 | +0.09(+1.77%) |
Oct 03, 2023 | 6.340 | 6.470 | 5.350 | 5.380 | 4,785,585 | -0.75(-12.23%) |
Oct 02, 2023 | 6.250 | 6.570 | 6.070 | 6.130 | 3,037,095 | -0.11(-1.76%) |
Sep 29, 2023 | 6.350 | 6.580 | 6.100 | 6.240 | 3,009,531 | -0.09(-1.42%) |
Sep 28, 2023 | 6.100 | 6.520 | 5.970 | 6.330 | 3,831,649 | +0.27(+4.46%) |
Sep 27, 2023 | 5.750 | 6.110 | 5.711 | 6.060 | 4,734,434 | +0.38(+6.69%) |
Sep 26, 2023 | 5.300 | 5.690 | 5.270 | 5.680 | 2,789,687 | +0.26(+4.80%) |
Sep 25, 2023 | 5.200 | 5.420 | 5.340 | 5.420 | 1,922,098 | +0.13(+2.46%) |
Sep 22, 2023 | 5.240 | 5.610 | 5.210 | 5.290 | 2,612,095 | +0.09(+1.73%) |
Sep 21, 2023 | 5.110 | 5.290 | 4.960 | 5.200 | 3,152,128 | -0.04(-0.76%) |
Sep 20, 2023 | 5.010 | 5.430 | 4.980 | 5.240 | 3,536,041 | +0.25(+5.01%) |
Sep 19, 2023 | 4.930 | 5.270 | 4.910 | 4.990 | 2,269,980 | +0.03(+0.60%) |
Sep 18, 2023 | 5.070 | 5.310 | 4.940 | 4.960 | 4,240,749 | -0.30(-5.70%) |
Sep 15, 2023 | 5.330 | 5.390 | 5.070 | 5.260 | 6,209,872 | -0.14(-2.59%) |
Sep 14, 2023 | 5.330 | 5.590 | 5.250 | 5.400 | 2,037,083 | +0.13(+2.47%) |
Sep 13, 2023 | 5.450 | 5.575 | 5.240 | 5.270 | 1,795,160 | -0.21(-3.83%) |
Sep 12, 2023 | 5.200 | 5.815 | 5.175 | 5.480 | 3,002,855 | +0.27(+5.18%) |
Sep 11, 2023 | 5.180 | 5.330 | 4.820 | 5.210 | 3,500,431 | +0.03(+0.58%) |
Sep 08, 2023 | 5.240 | 5.330 | 5.025 | 5.180 | 1,990,197 | -0.06(-1.15%) |
Sep 07, 2023 | 5.500 | 5.500 | 5.160 | 5.240 | 2,810,957 | -0.40(-7.09%) |
Sep 06, 2023 | 5.570 | 5.880 | 5.570 | 5.640 | 1,888,862 | +0.07(+1.26%) |
Sep 05, 2023 | 5.840 | 5.840 | 5.500 | 5.570 | 2,505,231 | -0.21(-3.63%) |
Sep 01, 2023 | 6.070 | 6.199 | 5.750 | 5.780 | 2,114,005 | -0.26(-4.30%) |
Aug 31, 2023 | 6.350 | 6.370 | 6.030 | 6.040 | 3,128,484 | -0.31(-4.88%) |
Aug 30, 2023 | 6.190 | 6.565 | 6.040 | 6.350 | 1,924,599 | +0.18(+2.92%) |
Aug 29, 2023 | 5.830 | 6.420 | 5.770 | 6.170 | 3,181,831 | +0.38(+6.56%) |
Aug 28, 2023 | 5.920 | 6.010 | 5.650 | 5.790 | 2,508,892 | -0.08(-1.36%) |
Aug 25, 2023 | 5.930 | 6.060 | 5.410 | 5.870 | 4,177,955 | -0.10(-1.68%) |
Aug 24, 2023 | 6.980 | 7.040 | 5.870 | 5.970 | 4,265,067 | -0.81(-11.95%) |
Aug 23, 2023 | 6.070 | 6.850 | 6.070 | 6.780 | 3,361,195 | +0.64(+10.42%) |
Aug 22, 2023 | 6.690 | 6.940 | 5.990 | 6.140 | 5,319,023 | +0.24(+4.07%) |
Aug 21, 2023 | 6.000 | 6.080 | 5.730 | 5.900 | 2,459,825 | -0.10(-1.67%) |
Aug 18, 2023 | 5.940 | 6.127 | 5.900 | 6.000 | 2,486,421 | -0.14(-2.28%) |
Aug 17, 2023 | 6.480 | 6.480 | 6.075 | 6.140 | 2,856,532 | -0.29(-4.58%) |
Aug 16, 2023 | 6.540 | 6.720 | 6.330 | 6.435 | 2,907,614 | -0.12(-1.91%) |
Aug 15, 2023 | 7.320 | 7.330 | 6.540 | 6.560 | 3,583,212 | -0.81(-10.99%) |
Aug 14, 2023 | 6.950 | 7.460 | 6.900 | 7.370 | 2,752,549 | +0.32(+4.54%) |
Aug 11, 2023 | 7.000 | 7.395 | 6.861 | 7.050 | 2,133,676 | -0.10(-1.40%) |
Aug 10, 2023 | 7.280 | 7.288 | 6.940 | 7.150 | 3,766,476 | -0.19(-2.59%) |
Aug 09, 2023 | 7.580 | 7.770 | 7.100 | 7.340 | 3,551,204 | -0.24(-3.17%) |
Aug 08, 2023 | 7.540 | 8.190 | 7.520 | 7.580 | 4,111,022 | -0.32(-4.05%) |
Aug 07, 2023 | 7.790 | 7.990 | 7.540 | 7.900 | 2,432,453 | +0.11(+1.41%) |
Aug 04, 2023 | 8.000 | 8.100 | 7.710 | 7.790 | 3,448,804 | -0.22(-2.75%) |
Aug 03, 2023 | 8.340 | 8.490 | 8.000 | 8.010 | 3,585,914 | -0.38(-4.53%) |
Aug 02, 2023 | 8.820 | 9.080 | 8.325 | 8.390 | 3,254,953 | -0.87(-9.40%) |
Aug 01, 2023 | 9.400 | 9.400 | 8.760 | 9.260 | 4,069,794 | -0.32(-3.34%) |
Jul 31, 2023 | 9.450 | 10.10 | 9.270 | 9.580 | 4,058,350 | +0.18(+1.86%) |
Jul 28, 2023 | 10.23 | 10.47 | 9.052 | 9.405 | 7,123,154 | -0.57(-5.67%) |
Jul 27, 2023 | 10.23 | 10.63 | 9.850 | 9.970 | 6,004,532 | -0.03(-0.30%) |
Jul 26, 2023 | 10.35 | 11.07 | 9.855 | 10.00 | 10,090,516 | -0.24(-2.34%) |
Jul 25, 2023 | 9.030 | 10.81 | 8.810 | 10.24 | 20,000,868 | +1.46(+16.63%) |
Jul 24, 2023 | 8.200 | 9.890 | 8.116 | 8.780 | 29,693,758 | +1.06(+13.73%) |
Jul 21, 2023 | 7.860 | 8.030 | 7.460 | 7.720 | 4,466,364 | -0.01(-0.13%) |
Jul 20, 2023 | 8.380 | 8.500 | 7.570 | 7.730 | 4,641,520 | -0.67(-7.98%) |
Jul 19, 2023 | 8.130 | 8.451 | 7.890 | 8.400 | 4,216,221 | +0.36(+4.48%) |
Jul 18, 2023 | 7.590 | 8.188 | 7.370 | 8.040 | 4,136,314 | +0.51(+6.77%) |
Jul 17, 2023 | 7.470 | 7.700 | 7.010 | 7.530 | 3,472,984 | +0.06(+0.80%) |
Jul 14, 2023 | 8.250 | 8.680 | 7.260 | 7.470 | 7,590,861 | -0.62(-7.66%) |
Jul 13, 2023 | 8.020 | 8.335 | 7.832 | 8.090 | 3,330,111 | +0.13(+1.70%) |
Jul 12, 2023 | 8.610 | 8.619 | 7.720 | 7.955 | 4,817,276 | -0.48(-5.75%) |
Jul 11, 2023 | 8.330 | 8.732 | 8.050 | 8.440 | 4,343,869 | +0.15(+1.81%) |
Jul 10, 2023 | 8.360 | 8.480 | 7.760 | 8.290 | 5,118,149 | -0.08(-0.96%) |
Jul 07, 2023 | 7.750 | 8.430 | 7.655 | 8.370 | 8,737,976 | +0.67(+8.70%) |
Jul 06, 2023 | 8.800 | 8.820 | 7.000 | 7.700 | 19,271,686 | -1.25(-13.97%) |
Jul 05, 2023 | 9.620 | 10.21 | 8.840 | 8.950 | 8,610,243 | -0.96(-9.69%) |
Jul 03, 2023 | 9.500 | 10.00 | 9.260 | 9.910 | 4,534,012 | +0.56(+5.99%) |
Jun 30, 2023 | 8.600 | 9.560 | 8.480 | 9.350 | 8,845,945 | +1.01(+12.11%) |
Jun 29, 2023 | 7.660 | 8.540 | 7.600 | 8.340 | 6,561,250 | +0.60(+7.82%) |
Jun 28, 2023 | 7.110 | 7.900 | 6.800 | 7.735 | 8,898,107 | +0.36(+4.88%) |
Jun 27, 2023 | 8.640 | 8.780 | 7.270 | 7.375 | 12,328,088 | -1.81(-19.75%) |
Jun 26, 2023 | 8.820 | 9.800 | 8.140 | 9.190 | 15,721,381 | +1.10(+13.60%) |
Jun 23, 2023 | 10.28 | 11.62 | 7.760 | 8.090 | 48,324,932 | -1.58(-16.34%) |
Jun 22, 2023 | 9.100 | 10.02 | 9.010 | 9.670 | 4,104,736 | +0.55(+6.03%) |
Jun 21, 2023 | 9.340 | 10.46 | 8.740 | 9.120 | 6,621,891 | -0.16(-1.72%) |
Jun 20, 2023 | 8.990 | 9.290 | 8.530 | 9.280 | 2,254,486 | +0.33(+3.69%) |
Jun 16, 2023 | 9.530 | 9.640 | 8.820 | 8.950 | 4,140,096 | -0.49(-5.19%) |