Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.57 | 14.59 | 14.59 | 14.57 | 8,144,465 | +0.22(+1.53%) |
Mar 27, 2024 | 14.45 | 14.50 | 14.40 | 14.35 | 7,753,534 | -0.61(-4.08%) |
Mar 26, 2024 | 15.09 | 15.14 | 14.84 | 14.96 | 5,755,148 | -0.08(-0.53%) |
Mar 25, 2024 | 14.99 | 15.20 | 14.89 | 15.04 | 4,805,035 | -0.07(-0.46%) |
Mar 22, 2024 | 15.01 | 15.23 | 14.98 | 15.11 | 3,657,069 | -0.21(-1.37%) |
Mar 21, 2024 | 15.32 | 15.38 | 15.03 | 15.32 | 5,378,162 | -0.05(-0.33%) |
Mar 20, 2024 | 15.35 | 15.53 | 15.31 | 15.37 | 4,418,347 | -0.27(-1.73%) |
Mar 19, 2024 | 15.60 | 15.77 | 15.38 | 15.64 | 4,413,025 | +0.30(+1.96%) |
Mar 18, 2024 | 15.50 | 15.57 | 15.04 | 15.34 | 5,283,913 | +0.21(+1.39%) |
Mar 15, 2024 | 15.41 | 15.44 | 14.88 | 15.13 | 6,186,056 | -0.44(-2.83%) |
Mar 14, 2024 | 15.00 | 15.78 | 14.95 | 15.57 | 6,015,236 | +0.66(+4.43%) |
Mar 13, 2024 | 14.89 | 15.20 | 14.83 | 14.91 | 6,411,959 | -0.40(-2.61%) |
Mar 12, 2024 | 16.06 | 16.08 | 15.14 | 15.31 | 6,857,392 | -0.38(-2.42%) |
Mar 11, 2024 | 15.95 | 15.96 | 15.68 | 15.69 | 4,346,141 | -0.44(-2.73%) |
Mar 08, 2024 | 16.13 | 16.43 | 16.01 | 16.13 | 4,150,227 | +0.10(+0.62%) |
Mar 07, 2024 | 17.00 | 17.29 | 16.00 | 16.03 | 6,149,617 | -1.26(-7.29%) |
Mar 06, 2024 | 17.61 | 17.62 | 17.19 | 17.29 | 3,043,933 | -0.22(-1.26%) |
Mar 05, 2024 | 17.21 | 17.96 | 16.97 | 17.51 | 5,353,347 | +0.21(+1.21%) |
Mar 04, 2024 | 17.36 | 17.77 | 17.02 | 17.30 | 9,896,053 | +0.88(+5.36%) |
Mar 01, 2024 | 16.34 | 16.60 | 16.27 | 16.42 | 3,665,964 | -0.12(-0.73%) |
Feb 29, 2024 | 16.59 | 17.14 | 16.48 | 16.54 | 6,073,368 | -0.19(-1.14%) |
Feb 28, 2024 | 16.53 | 17.03 | 16.48 | 16.73 | 8,833,398 | +0.56(+3.46%) |
Feb 27, 2024 | 16.17 | 16.43 | 15.83 | 16.17 | 7,288,275 | +0.55(+3.52%) |
Feb 26, 2024 | 16.16 | 16.18 | 15.33 | 15.62 | 10,502,724 | +0.41(+2.70%) |
Feb 23, 2024 | 15.58 | 15.60 | 15.11 | 15.21 | 10,024,551 | -1.07(-6.57%) |
Feb 22, 2024 | 16.16 | 16.47 | 15.66 | 16.28 | 8,406,975 | -0.34(-2.05%) |
Feb 21, 2024 | 16.51 | 16.69 | 16.08 | 16.62 | 11,973,938 | +1.85(+12.53%) |
Feb 20, 2024 | 14.71 | 14.93 | 14.56 | 14.77 | 7,964,248 | -0.22(-1.47%) |
Feb 16, 2024 | 14.85 | 15.23 | 14.82 | 14.99 | 6,755,873 | +0.18(+1.22%) |
Feb 15, 2024 | 15.07 | 15.17 | 14.63 | 14.81 | 10,872,148 | -0.08(-0.54%) |
Feb 14, 2024 | 15.29 | 15.49 | 14.78 | 14.89 | 11,012,165 | -0.63(-4.06%) |
Feb 13, 2024 | 15.62 | 15.73 | 15.34 | 15.52 | 11,377,211 | -0.65(-4.02%) |
Feb 12, 2024 | 17.06 | 17.26 | 16.06 | 16.17 | 10,410,867 | -0.98(-5.71%) |
Feb 09, 2024 | 17.41 | 17.46 | 16.94 | 17.15 | 6,839,663 | -0.27(-1.55%) |
Feb 08, 2024 | 18.06 | 18.15 | 17.30 | 17.42 | 9,872,648 | -0.82(-4.50%) |
Feb 07, 2024 | 18.68 | 18.70 | 18.12 | 18.24 | 4,728,514 | -0.30(-1.62%) |
Feb 06, 2024 | 18.75 | 18.96 | 18.50 | 18.54 | 5,528,755 | -0.71(-3.69%) |
Feb 05, 2024 | 19.22 | 19.46 | 19.01 | 19.25 | 4,329,700 | -0.11(-0.57%) |
Feb 02, 2024 | 19.15 | 19.45 | 19.04 | 19.36 | 6,514,334 | +0.45(+2.38%) |
Feb 01, 2024 | 19.42 | 19.64 | 18.84 | 18.91 | 5,741,499 | -0.72(-3.67%) |
Jan 31, 2024 | 19.50 | 19.97 | 19.38 | 19.63 | 6,198,934 | +0.23(+1.19%) |
Jan 30, 2024 | 19.37 | 19.61 | 19.05 | 19.40 | 5,823,451 | +0.27(+1.41%) |
Jan 29, 2024 | 19.57 | 19.62 | 18.95 | 19.13 | 5,771,018 | -1.01(-5.01%) |
Jan 26, 2024 | 19.95 | 20.23 | 19.37 | 20.14 | 8,125,710 | +0.04(+0.20%) |
Jan 25, 2024 | 21.08 | 21.12 | 19.96 | 20.10 | 8,667,850 | -0.96(-4.56%) |
Jan 24, 2024 | 20.66 | 21.14 | 20.35 | 21.06 | 13,997,668 | +16.03(+318.69%) |
Jan 23, 2024 | 4.860 | 5.050 | 4.850 | 5.030 | 20,228,016 | +0.11(+2.24%) |
Jan 22, 2024 | 4.920 | 5.000 | 4.890 | 4.920 | 25,415,340 | -0.28(-5.38%) |
Jan 19, 2024 | 5.390 | 5.400 | 5.190 | 5.200 | 27,184,372 | -0.36(-6.47%) |
Jan 18, 2024 | 5.750 | 5.750 | 5.490 | 5.560 | 37,836,064 | -0.26(-4.47%) |
Jan 17, 2024 | 5.760 | 5.990 | 5.690 | 5.820 | 18,568,020 | +0.04(+0.69%) |
Jan 16, 2024 | 5.990 | 6.088 | 5.770 | 5.780 | 42,696,396 | -1.04(-15.25%) |
Jan 12, 2024 | 6.770 | 6.840 | 6.490 | 6.820 | 69,661,336 | +0.53(+8.43%) |
Jan 11, 2024 | 6.140 | 6.550 | 6.030 | 6.290 | 53,461,088 | +0.14(+2.28%) |
Jan 10, 2024 | 6.200 | 6.305 | 5.990 | 6.150 | 50,305,008 | -0.33(-5.09%) |
Jan 09, 2024 | 6.390 | 6.870 | 6.150 | 6.480 | 86,914,488 | +0.47(+7.82%) |
Jan 08, 2024 | 5.560 | 6.100 | 5.500 | 6.010 | 36,328,292 | +0.17(+2.91%) |
Jan 05, 2024 | 5.480 | 5.880 | 5.470 | 5.840 | 34,001,248 | +0.07(+1.21%) |
Jan 04, 2024 | 5.720 | 5.800 | 5.550 | 5.770 | 44,311,456 | +0.33(+6.07%) |
Jan 03, 2024 | 5.420 | 5.510 | 5.320 | 5.440 | 26,588,388 | +0.25(+4.82%) |
Jan 02, 2024 | 5.240 | 5.260 | 5.110 | 5.190 | 18,288,320 | +0.12(+2.37%) |
Dec 29, 2023 | 5.100 | 5.180 | 5.040 | 5.070 | 14,577,129 | -0.07(-1.36%) |
Dec 28, 2023 | 5.100 | 5.210 | 5.077 | 5.140 | 22,397,180 | +0.19(+3.84%) |
Dec 27, 2023 | 5.100 | 5.200 | 4.920 | 4.950 | 22,240,582 | +0.02(+0.41%) |
Dec 26, 2023 | 4.890 | 4.940 | 4.830 | 4.930 | 20,430,728 | -0.11(-2.18%) |
Dec 22, 2023 | 4.900 | 5.060 | 4.890 | 5.040 | 13,564,816 | +0.05(+1.00%) |
Dec 21, 2023 | 4.840 | 5.040 | 4.785 | 4.990 | 22,432,914 | +0.29(+6.17%) |
Dec 20, 2023 | 4.820 | 4.870 | 4.680 | 4.700 | 17,739,408 | -0.20(-4.08%) |
Dec 19, 2023 | 4.710 | 4.920 | 4.630 | 4.900 | 21,722,186 | +0.01(+0.20%) |
Dec 18, 2023 | 5.050 | 5.060 | 4.875 | 4.890 | 19,609,550 | +0.06(+1.24%) |
Dec 15, 2023 | 4.850 | 4.990 | 4.790 | 4.830 | 25,831,024 | +0.07(+1.47%) |
Dec 14, 2023 | 4.640 | 4.770 | 4.590 | 4.760 | 22,522,504 | +0.16(+3.48%) |
Dec 13, 2023 | 4.520 | 4.700 | 4.510 | 4.600 | 22,941,952 | +0.08(+1.77%) |
Dec 12, 2023 | 4.650 | 4.720 | 4.500 | 4.520 | 26,415,904 | -0.29(-6.03%) |
Dec 11, 2023 | 4.590 | 4.830 | 4.530 | 4.810 | 40,587,420 | -0.21(-4.18%) |
Dec 08, 2023 | 5.080 | 5.140 | 5.000 | 5.020 | 15,711,016 | -0.05(-0.99%) |
Dec 07, 2023 | 5.050 | 5.170 | 4.970 | 5.070 | 21,945,750 | +0.01(+0.20%) |
Dec 06, 2023 | 5.350 | 5.370 | 5.010 | 5.060 | 32,138,356 | -0.28(-5.24%) |
Dec 05, 2023 | 5.470 | 5.490 | 5.270 | 5.340 | 14,816,866 | +0.00(+0.00%) |
Dec 04, 2023 | 5.280 | 5.350 | 5.220 | 5.340 | 21,877,264 | -0.11(-2.02%) |
Dec 01, 2023 | 5.450 | 5.600 | 5.430 | 5.450 | 14,811,238 | -0.07(-1.27%) |
Nov 30, 2023 | 5.570 | 5.600 | 5.440 | 5.520 | 17,808,976 | +0.01(+0.18%) |
Nov 29, 2023 | 5.630 | 5.650 | 5.500 | 5.510 | 22,883,520 | -0.01(-0.18%) |
Nov 28, 2023 | 5.700 | 5.790 | 5.500 | 5.520 | 33,348,728 | -0.28(-4.83%) |
Nov 27, 2023 | 5.750 | 5.810 | 5.680 | 5.800 | 18,278,660 | -0.11(-1.86%) |
Nov 24, 2023 | 5.840 | 5.970 | 5.810 | 5.910 | 10,567,184 | -0.07(-1.17%) |
Nov 22, 2023 | 5.890 | 6.010 | 5.830 | 5.980 | 14,986,838 | +0.09(+1.53%) |
Nov 21, 2023 | 5.950 | 6.050 | 5.870 | 5.890 | 16,592,591 | -0.10(-1.67%) |
Nov 20, 2023 | 6.000 | 6.100 | 5.990 | 5.990 | 17,938,792 | -0.17(-2.76%) |
Nov 17, 2023 | 6.140 | 6.180 | 6.040 | 6.160 | 29,569,900 | -0.21(-3.30%) |
Nov 16, 2023 | 6.570 | 6.620 | 6.300 | 6.370 | 24,329,632 | -0.19(-2.90%) |
Nov 15, 2023 | 6.630 | 6.795 | 6.550 | 6.560 | 19,918,848 | +0.10(+1.55%) |
Nov 14, 2023 | 6.560 | 6.670 | 6.430 | 6.460 | 22,006,672 | -0.26(-3.87%) |
Nov 13, 2023 | 6.580 | 6.760 | 6.510 | 6.720 | 22,869,640 | +0.39(+6.16%) |
Nov 10, 2023 | 6.350 | 6.359 | 6.290 | 6.330 | 14,624,816 | -0.01(-0.16%) |
Nov 09, 2023 | 6.420 | 6.440 | 6.300 | 6.340 | 23,777,766 | -0.20(-3.06%) |
Nov 08, 2023 | 6.460 | 6.615 | 6.360 | 6.540 | 28,767,484 | -0.07(-1.06%) |
Nov 07, 2023 | 6.490 | 6.640 | 6.470 | 6.610 | 24,015,912 | -0.21(-3.08%) |
Nov 06, 2023 | 6.920 | 6.960 | 6.760 | 6.820 | 23,422,660 | -0.44(-6.06%) |
Nov 03, 2023 | 7.280 | 7.440 | 7.250 | 7.260 | 9,169,076 | -0.03(-0.41%) |
Nov 02, 2023 | 7.140 | 7.300 | 7.100 | 7.290 | 12,734,386 | +0.02(+0.28%) |
Nov 01, 2023 | 7.160 | 7.400 | 7.130 | 7.270 | 16,032,993 | -0.23(-3.07%) |
Oct 31, 2023 | 7.255 | 7.550 | 7.240 | 7.500 | 23,446,000 | +0.55(+7.91%) |
Oct 30, 2023 | 6.950 | 7.030 | 6.920 | 6.950 | 12,928,846 | -0.25(-3.47%) |
Oct 27, 2023 | 7.420 | 7.440 | 7.180 | 7.200 | 20,049,436 | -0.11(-1.50%) |
Oct 26, 2023 | 7.070 | 7.363 | 7.030 | 7.310 | 24,333,660 | +0.24(+3.39%) |
Oct 25, 2023 | 7.000 | 7.080 | 6.920 | 7.070 | 12,621,712 | +0.11(+1.58%) |
Oct 24, 2023 | 6.800 | 6.960 | 6.760 | 6.960 | 11,396,961 | +0.15(+2.20%) |
Oct 23, 2023 | 6.770 | 6.850 | 6.740 | 6.810 | 12,155,480 | +0.03(+0.44%) |
Oct 20, 2023 | 6.780 | 6.830 | 6.750 | 6.780 | 16,397,925 | -0.13(-1.88%) |
Oct 19, 2023 | 7.150 | 7.180 | 6.900 | 6.910 | 19,571,588 | -0.27(-3.76%) |
Oct 18, 2023 | 7.330 | 7.340 | 7.150 | 7.180 | 10,108,754 | +0.00(+0.00%) |
Oct 17, 2023 | 7.210 | 7.248 | 7.090 | 7.180 | 15,627,160 | -0.10(-1.37%) |
Oct 16, 2023 | 7.300 | 7.350 | 7.140 | 7.280 | 22,852,250 | -0.22(-2.93%) |
Oct 13, 2023 | 7.580 | 7.630 | 7.480 | 7.500 | 15,457,968 | -0.30(-3.85%) |
Oct 12, 2023 | 7.780 | 7.980 | 7.720 | 7.800 | 16,652,542 | -0.10(-1.27%) |
Oct 11, 2023 | 7.670 | 7.950 | 7.510 | 7.900 | 22,737,440 | +0.00(+0.00%) |
Oct 10, 2023 | 7.900 | 7.940 | 7.773 | 7.900 | 14,905,040 | +0.02(+0.25%) |
Oct 09, 2023 | 7.790 | 7.930 | 7.740 | 7.880 | 18,841,988 | +0.14(+1.81%) |
Oct 06, 2023 | 7.460 | 7.830 | 7.425 | 7.740 | 32,644,840 | +0.33(+4.45%) |
Oct 05, 2023 | 7.050 | 7.451 | 7.040 | 7.410 | 28,961,400 | +0.43(+6.16%) |
Oct 04, 2023 | 7.080 | 7.100 | 6.870 | 6.980 | 18,317,870 | +0.12(+1.75%) |
Oct 03, 2023 | 6.740 | 6.900 | 6.700 | 6.860 | 15,931,692 | +0.23(+3.47%) |
Oct 02, 2023 | 6.710 | 6.770 | 6.600 | 6.630 | 15,942,959 | -0.20(-2.93%) |
Sep 29, 2023 | 6.730 | 6.930 | 6.730 | 6.830 | 15,416,416 | -0.01(-0.15%) |
Sep 28, 2023 | 6.840 | 6.930 | 6.750 | 6.840 | 15,658,438 | +0.12(+1.79%) |
Sep 27, 2023 | 6.670 | 6.850 | 6.670 | 6.720 | 13,066,104 | +0.11(+1.66%) |
Sep 26, 2023 | 6.610 | 6.720 | 6.570 | 6.610 | 16,047,914 | -0.13(-1.93%) |
Sep 25, 2023 | 6.740 | 6.760 | 6.690 | 6.740 | 11,559,348 | +0.04(+0.60%) |
Sep 22, 2023 | 6.680 | 6.720 | 6.610 | 6.700 | 11,584,366 | +0.08(+1.21%) |
Sep 21, 2023 | 6.800 | 6.870 | 6.580 | 6.620 | 24,854,452 | -0.17(-2.50%) |
Sep 20, 2023 | 6.780 | 6.850 | 6.760 | 6.790 | 14,271,895 | -0.24(-3.41%) |
Sep 19, 2023 | 7.000 | 7.130 | 6.940 | 7.030 | 18,873,086 | +0.08(+1.15%) |
Sep 18, 2023 | 6.860 | 6.990 | 6.810 | 6.950 | 14,417,267 | +0.14(+2.06%) |
Sep 15, 2023 | 6.910 | 6.976 | 6.780 | 6.810 | 12,730,326 | -0.12(-1.73%) |
Sep 14, 2023 | 7.080 | 7.158 | 6.910 | 6.930 | 23,516,356 | -0.02(-0.29%) |
Sep 13, 2023 | 6.900 | 7.130 | 6.780 | 6.950 | 23,672,980 | -0.10(-1.42%) |
Sep 12, 2023 | 6.830 | 7.140 | 6.730 | 7.050 | 31,608,988 | +0.34(+5.07%) |
Sep 11, 2023 | 6.630 | 6.775 | 6.630 | 6.710 | 11,425,126 | +0.00(+0.00%) |
Sep 08, 2023 | 6.700 | 6.786 | 6.640 | 6.710 | 15,526,895 | +0.06(+0.90%) |
Sep 07, 2023 | 6.430 | 6.710 | 6.420 | 6.650 | 21,790,532 | +0.17(+2.62%) |
Sep 06, 2023 | 6.450 | 6.530 | 6.420 | 6.480 | 20,242,112 | -0.17(-2.56%) |
Sep 05, 2023 | 6.660 | 6.730 | 6.590 | 6.650 | 24,887,018 | -0.40(-5.67%) |
Sep 01, 2023 | 7.230 | 7.335 | 7.050 | 7.050 | 14,625,737 | -0.06(-0.84%) |
Aug 31, 2023 | 7.080 | 7.350 | 6.950 | 7.110 | 21,319,550 | -0.09(-1.25%) |
Aug 30, 2023 | 6.960 | 7.200 | 6.924 | 7.200 | 18,370,316 | +0.34(+4.96%) |
Aug 29, 2023 | 6.840 | 6.900 | 6.720 | 6.860 | 16,597,093 | +0.01(+0.15%) |
Aug 28, 2023 | 7.180 | 7.180 | 6.800 | 6.850 | 25,938,016 | -0.01(-0.15%) |
Aug 25, 2023 | 6.680 | 6.870 | 6.630 | 6.860 | 14,868,938 | +0.12(+1.78%) |
Aug 24, 2023 | 6.570 | 6.870 | 6.490 | 6.740 | 26,540,868 | +0.13(+1.97%) |
Aug 23, 2023 | 6.720 | 6.735 | 6.590 | 6.610 | 22,255,140 | -0.17(-2.51%) |
Aug 22, 2023 | 6.980 | 7.000 | 6.740 | 6.780 | 15,788,139 | -0.19(-2.73%) |
Aug 21, 2023 | 7.050 | 7.089 | 6.950 | 6.970 | 12,863,055 | +0.03(+0.43%) |
Aug 18, 2023 | 6.930 | 6.996 | 6.860 | 6.940 | 13,248,501 | -0.13(-1.84%) |
Aug 17, 2023 | 7.090 | 7.180 | 7.030 | 7.070 | 9,272,737 | +0.07(+1.00%) |
Aug 16, 2023 | 7.060 | 7.060 | 6.920 | 7.000 | 14,024,413 | -0.17(-2.37%) |
Aug 15, 2023 | 7.270 | 7.280 | 7.120 | 7.170 | 20,741,702 | -0.35(-4.65%) |
Aug 14, 2023 | 7.470 | 7.540 | 7.390 | 7.520 | 9,901,728 | +0.03(+0.40%) |
Aug 11, 2023 | 7.280 | 7.500 | 7.270 | 7.490 | 15,295,556 | +0.01(+0.13%) |
Aug 10, 2023 | 7.730 | 7.770 | 7.390 | 7.480 | 26,167,944 | -0.49(-6.15%) |
Aug 09, 2023 | 8.050 | 8.080 | 7.830 | 7.970 | 32,536,200 | +0.45(+5.98%) |
Aug 08, 2023 | 7.370 | 7.520 | 7.310 | 7.520 | 17,950,020 | +0.12(+1.62%) |
Aug 07, 2023 | 7.240 | 7.400 | 7.205 | 7.400 | 20,230,528 | +0.45(+6.47%) |
Aug 04, 2023 | 7.000 | 7.005 | 6.870 | 6.950 | 13,807,988 | +0.07(+1.02%) |
Aug 03, 2023 | 6.830 | 6.950 | 6.760 | 6.880 | 17,623,528 | +0.21(+3.15%) |
Aug 02, 2023 | 6.730 | 6.750 | 6.600 | 6.670 | 19,490,692 | -0.25(-3.61%) |
Aug 01, 2023 | 6.830 | 6.925 | 6.810 | 6.920 | 14,766,207 | -0.19(-2.67%) |
Jul 31, 2023 | 7.050 | 7.110 | 7.010 | 7.110 | 11,341,319 | +0.02(+0.28%) |
Jul 28, 2023 | 7.140 | 7.146 | 6.970 | 7.090 | 15,668,320 | +0.09(+1.29%) |
Jul 27, 2023 | 7.080 | 7.120 | 6.850 | 7.000 | 25,756,272 | -0.22(-3.05%) |
Jul 26, 2023 | 7.170 | 7.260 | 7.120 | 7.220 | 13,933,898 | -0.12(-1.63%) |
Jul 25, 2023 | 7.220 | 7.436 | 7.200 | 7.340 | 14,657,192 | +0.10(+1.38%) |
Jul 24, 2023 | 7.180 | 7.310 | 7.140 | 7.240 | 14,121,831 | -0.03(-0.41%) |
Jul 21, 2023 | 7.240 | 7.320 | 7.200 | 7.270 | 12,871,139 | -0.01(-0.14%) |
Jul 20, 2023 | 7.260 | 7.400 | 7.220 | 7.280 | 25,638,324 | +0.28(+4.00%) |
Jul 19, 2023 | 7.020 | 7.090 | 6.920 | 7.000 | 14,055,556 | +0.00(+0.00%) |
Jul 18, 2023 | 6.940 | 7.070 | 6.890 | 7.000 | 20,707,126 | +0.23(+3.40%) |
Jul 17, 2023 | 6.720 | 6.820 | 6.640 | 6.770 | 11,122,602 | -0.02(-0.29%) |
Jul 14, 2023 | 6.940 | 6.950 | 6.660 | 6.790 | 19,994,976 | -0.03(-0.44%) |
Jul 13, 2023 | 6.990 | 7.080 | 6.785 | 6.820 | 21,271,408 | -0.26(-3.67%) |
Jul 12, 2023 | 7.090 | 7.150 | 7.000 | 7.080 | 20,730,716 | -0.22(-3.01%) |
Jul 11, 2023 | 7.180 | 7.340 | 7.160 | 7.300 | 13,084,150 | +0.19(+2.67%) |
Jul 10, 2023 | 7.080 | 7.185 | 7.020 | 7.110 | 20,656,570 | +0.25(+3.64%) |
Jul 07, 2023 | 6.980 | 7.140 | 6.780 | 6.860 | 21,940,582 | -0.18(-2.56%) |
Jul 06, 2023 | 7.090 | 7.179 | 6.900 | 7.040 | 19,640,396 | -0.07(-0.98%) |
Jul 05, 2023 | 7.380 | 7.395 | 7.075 | 7.110 | 13,347,479 | -0.13(-1.80%) |
Jul 03, 2023 | 7.220 | 7.260 | 7.121 | 7.240 | 9,505,771 | -0.18(-2.43%) |
Jun 30, 2023 | 7.150 | 7.540 | 7.110 | 7.420 | 24,644,980 | +0.24(+3.34%) |
Jun 29, 2023 | 7.050 | 7.320 | 7.040 | 7.180 | 21,540,000 | +0.09(+1.27%) |
Jun 28, 2023 | 7.460 | 7.460 | 7.070 | 7.090 | 28,298,580 | -0.38(-5.09%) |
Jun 27, 2023 | 7.590 | 7.700 | 7.360 | 7.470 | 16,921,450 | -0.23(-2.99%) |
Jun 26, 2023 | 7.720 | 7.830 | 7.580 | 7.700 | 18,544,516 | +0.15(+1.99%) |
Jun 23, 2023 | 7.000 | 7.600 | 6.990 | 7.550 | 25,414,206 | +0.38(+5.30%) |
Jun 22, 2023 | 7.140 | 7.220 | 6.965 | 7.170 | 14,887,429 | +0.03(+0.42%) |
Jun 21, 2023 | 6.860 | 7.140 | 6.845 | 7.140 | 16,782,794 | +0.29(+4.23%) |
Jun 20, 2023 | 7.200 | 7.260 | 6.840 | 6.850 | 19,136,636 | -0.34(-4.73%) |
Jun 16, 2023 | 7.040 | 7.290 | 6.929 | 7.190 | 19,059,032 | +0.17(+2.42%) |
Jun 15, 2023 | 6.680 | 7.050 | 6.635 | 7.020 | 35,851,672 | +0.57(+8.84%) |
Jun 14, 2023 | 6.450 | 6.490 | 6.360 | 6.450 | 9,189,781 | +0.03(+0.47%) |
Jun 13, 2023 | 6.480 | 6.490 | 6.340 | 6.420 | 13,187,371 | +0.18(+2.88%) |
Jun 12, 2023 | 6.130 | 6.261 | 6.060 | 6.240 | 15,404,493 | +0.02(+0.32%) |
Jun 09, 2023 | 6.240 | 6.360 | 6.180 | 6.220 | 13,584,586 | -0.20(-3.12%) |
Jun 08, 2023 | 6.310 | 6.530 | 6.250 | 6.420 | 15,549,367 | +0.03(+0.47%) |
Jun 07, 2023 | 6.360 | 6.440 | 6.234 | 6.390 | 16,127,295 | +0.18(+2.90%) |
Jun 06, 2023 | 6.150 | 6.287 | 6.110 | 6.210 | 13,087,138 | +0.03(+0.49%) |
Jun 05, 2023 | 6.300 | 6.360 | 6.100 | 6.180 | 21,458,176 | +0.20(+3.34%) |
Jun 02, 2023 | 6.020 | 6.130 | 5.940 | 5.980 | 20,724,538 | +0.04(+0.67%) |
Jun 01, 2023 | 5.990 | 6.030 | 5.870 | 5.940 | 32,319,536 | -0.26(-4.19%) |
May 31, 2023 | 6.550 | 6.580 | 6.170 | 6.200 | 23,330,244 | -0.13(-2.05%) |
May 30, 2023 | 6.370 | 6.410 | 6.200 | 6.330 | 24,090,478 | -0.31(-4.67%) |
May 26, 2023 | 6.610 | 6.770 | 6.530 | 6.640 | 17,040,616 | -0.12(-1.78%) |
May 25, 2023 | 6.970 | 7.040 | 6.660 | 6.760 | 18,283,516 | -0.30(-4.25%) |
May 24, 2023 | 7.020 | 7.060 | 6.940 | 7.060 | 11,173,016 | +0.18(+2.62%) |
May 23, 2023 | 6.870 | 7.010 | 6.815 | 6.880 | 14,723,144 | -0.12(-1.71%) |
May 22, 2023 | 7.130 | 7.130 | 6.895 | 7.000 | 19,026,968 | -0.46(-6.17%) |
May 19, 2023 | 7.610 | 7.720 | 7.390 | 7.460 | 21,706,020 | -0.02(-0.27%) |
May 18, 2023 | 6.930 | 7.540 | 6.840 | 7.480 | 31,557,806 | +0.58(+8.41%) |
May 17, 2023 | 6.800 | 7.000 | 6.770 | 6.900 | 13,170,373 | +0.04(+0.58%) |
May 16, 2023 | 7.110 | 7.190 | 6.850 | 6.860 | 16,588,776 | -0.08(-1.15%) |
May 15, 2023 | 6.840 | 6.965 | 6.780 | 6.940 | 20,044,000 | +0.30(+4.52%) |
May 12, 2023 | 6.440 | 6.830 | 6.410 | 6.640 | 20,196,724 | +0.25(+3.91%) |
May 11, 2023 | 6.470 | 6.600 | 6.340 | 6.390 | 12,109,310 | -0.01(-0.16%) |
May 10, 2023 | 6.440 | 6.530 | 6.320 | 6.400 | 14,877,371 | -0.23(-3.47%) |
May 09, 2023 | 6.630 | 6.680 | 6.470 | 6.630 | 13,017,720 | +0.10(+1.53%) |
May 08, 2023 | 6.490 | 6.570 | 6.370 | 6.530 | 19,404,174 | +0.36(+5.83%) |
May 05, 2023 | 6.200 | 6.336 | 6.160 | 6.170 | 22,407,294 | +0.06(+0.98%) |
May 04, 2023 | 6.280 | 6.290 | 6.100 | 6.110 | 31,255,274 | -0.20(-3.17%) |
May 03, 2023 | 6.290 | 6.380 | 6.150 | 6.310 | 26,517,886 | -0.18(-2.77%) |
May 02, 2023 | 6.590 | 6.590 | 6.390 | 6.490 | 22,799,380 | -0.27(-3.99%) |
May 01, 2023 | 6.930 | 6.940 | 6.690 | 6.760 | 16,314,294 | -0.25(-3.57%) |
Apr 28, 2023 | 6.950 | 7.090 | 6.867 | 7.010 | 21,776,828 | +0.13(+1.89%) |
Apr 27, 2023 | 6.860 | 6.940 | 6.690 | 6.880 | 16,401,769 | +0.12(+1.78%) |
Apr 26, 2023 | 6.750 | 6.790 | 6.650 | 6.760 | 21,648,070 | -0.24(-3.43%) |
Apr 25, 2023 | 7.090 | 7.150 | 6.980 | 7.000 | 18,231,568 | -0.19(-2.64%) |
Apr 24, 2023 | 6.990 | 7.255 | 6.964 | 7.190 | 20,776,232 | +0.19(+2.71%) |
Apr 21, 2023 | 7.040 | 7.110 | 6.950 | 7.000 | 17,566,484 | -0.02(-0.28%) |
Apr 20, 2023 | 6.960 | 7.110 | 6.760 | 7.020 | 22,567,424 | +0.03(+0.43%) |
Apr 19, 2023 | 7.020 | 7.095 | 6.910 | 6.990 | 27,538,852 | -0.36(-4.90%) |
Apr 18, 2023 | 7.210 | 7.380 | 7.080 | 7.350 | 21,062,432 | +0.22(+3.09%) |
Apr 17, 2023 | 7.140 | 7.190 | 7.040 | 7.130 | 33,156,174 | +0.44(+6.58%) |
Apr 14, 2023 | 6.340 | 6.740 | 6.270 | 6.690 | 29,563,864 | +0.28(+4.37%) |
Apr 13, 2023 | 6.570 | 6.570 | 6.340 | 6.410 | 29,276,828 | -0.24(-3.61%) |
Apr 12, 2023 | 6.870 | 6.950 | 6.570 | 6.650 | 29,401,196 | -0.41(-5.81%) |
Apr 11, 2023 | 6.920 | 7.060 | 6.740 | 7.060 | 21,203,014 | +0.21(+3.07%) |
Apr 10, 2023 | 6.840 | 7.035 | 6.770 | 6.850 | 37,515,856 | +0.44(+6.86%) |
Apr 06, 2023 | 6.740 | 6.770 | 6.315 | 6.410 | 35,789,388 | -0.38(-5.60%) |
Apr 05, 2023 | 6.940 | 6.940 | 6.690 | 6.790 | 23,019,992 | +0.18(+2.72%) |
Apr 04, 2023 | 6.660 | 6.730 | 6.580 | 6.610 | 25,811,988 | -0.10(-1.49%) |