Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.440 | 6.425 | 6.425 | 6.450 | 1,724,401 | +0.06(+0.94%) |
Mar 27, 2024 | 6.230 | 6.455 | 6.170 | 6.390 | 2,378,362 | +0.28(+4.58%) |
Mar 26, 2024 | 6.420 | 6.430 | 6.110 | 6.110 | 1,308,202 | -0.19(-3.02%) |
Mar 25, 2024 | 6.380 | 6.495 | 6.300 | 6.300 | 1,622,795 | -0.05(-0.79%) |
Mar 22, 2024 | 6.820 | 6.820 | 6.340 | 6.350 | 1,077,960 | -0.43(-6.34%) |
Mar 21, 2024 | 6.630 | 6.820 | 6.580 | 6.780 | 2,188,407 | +0.24(+3.67%) |
Mar 20, 2024 | 6.180 | 6.600 | 6.120 | 6.540 | 2,145,367 | +0.29(+4.64%) |
Mar 19, 2024 | 6.310 | 6.420 | 6.190 | 6.250 | 1,999,740 | -0.18(-2.80%) |
Mar 18, 2024 | 6.480 | 6.530 | 6.370 | 6.430 | 1,978,145 | +0.05(+0.78%) |
Mar 15, 2024 | 6.200 | 6.405 | 6.180 | 6.380 | 3,087,641 | +0.11(+1.75%) |
Mar 14, 2024 | 6.558 | 6.587 | 6.181 | 6.270 | 1,957,512 | -0.36(-5.39%) |
Mar 13, 2024 | 6.508 | 6.726 | 6.508 | 6.627 | 1,453,051 | +0.10(+1.52%) |
Mar 12, 2024 | 6.587 | 6.687 | 6.429 | 6.528 | 1,732,345 | -0.10(-1.50%) |
Mar 11, 2024 | 6.776 | 6.905 | 6.597 | 6.627 | 1,265,032 | -0.17(-2.48%) |
Mar 08, 2024 | 6.865 | 7.143 | 6.746 | 6.796 | 2,636,767 | +0.17(+2.54%) |
Mar 07, 2024 | 6.697 | 6.835 | 6.384 | 6.627 | 3,586,000 | +0.04(+0.60%) |
Mar 06, 2024 | 6.657 | 6.657 | 6.364 | 6.587 | 2,598,478 | +0.05(+0.76%) |
Mar 05, 2024 | 6.478 | 6.667 | 6.399 | 6.538 | 1,384,378 | -0.05(-0.75%) |
Mar 04, 2024 | 6.151 | 6.602 | 6.101 | 6.587 | 2,441,234 | +0.39(+6.24%) |
Mar 01, 2024 | 6.310 | 6.399 | 6.161 | 6.201 | 3,019,679 | -0.09(-1.42%) |
Feb 29, 2024 | 6.508 | 6.672 | 6.171 | 6.290 | 6,095,826 | -0.03(-0.47%) |
Feb 28, 2024 | 6.310 | 6.617 | 6.290 | 6.320 | 2,641,370 | -0.13(-2.00%) |
Feb 27, 2024 | 6.488 | 6.563 | 6.384 | 6.449 | 2,056,150 | +0.10(+1.56%) |
Feb 26, 2024 | 6.439 | 6.573 | 6.305 | 6.349 | 1,798,248 | -0.13(-1.99%) |
Feb 23, 2024 | 6.528 | 6.622 | 6.409 | 6.478 | 2,198,797 | +0.03(+0.46%) |
Feb 22, 2024 | 6.578 | 6.692 | 6.439 | 6.449 | 2,460,200 | -0.19(-2.84%) |
Feb 21, 2024 | 6.607 | 6.707 | 6.578 | 6.637 | 2,321,618 | -0.02(-0.30%) |
Feb 20, 2024 | 6.845 | 6.935 | 6.637 | 6.657 | 3,821,938 | -0.54(-7.45%) |
Feb 16, 2024 | 6.955 | 7.341 | 6.811 | 7.193 | 3,108,783 | +0.02(+0.28%) |
Feb 15, 2024 | 6.746 | 7.173 | 6.746 | 7.173 | 4,357,676 | +0.51(+7.59%) |
Feb 14, 2024 | 6.776 | 6.915 | 6.657 | 6.667 | 3,850,468 | +0.01(+0.15%) |
Feb 13, 2024 | 7.371 | 7.371 | 6.458 | 6.657 | 8,920,583 | -1.32(-16.54%) |
Feb 12, 2024 | 7.709 | 8.105 | 7.709 | 7.976 | 2,325,678 | +0.35(+4.55%) |
Feb 09, 2024 | 7.609 | 7.748 | 7.470 | 7.629 | 3,658,198 | +0.00(+0.00%) |
Feb 08, 2024 | 7.461 | 7.713 | 7.381 | 7.629 | 2,536,340 | +0.21(+2.81%) |
Feb 07, 2024 | 7.520 | 7.550 | 7.272 | 7.421 | 2,438,105 | -0.08(-1.06%) |
Feb 06, 2024 | 7.599 | 7.748 | 7.386 | 7.500 | 2,563,661 | -0.14(-1.82%) |
Feb 05, 2024 | 7.718 | 7.718 | 7.500 | 7.639 | 1,911,036 | -0.29(-3.63%) |
Feb 02, 2024 | 7.679 | 8.011 | 7.530 | 7.927 | 2,705,590 | +0.00(+0.00%) |
Feb 01, 2024 | 8.125 | 8.145 | 7.560 | 7.927 | 4,746,926 | -0.20(-2.44%) |
Jan 31, 2024 | 8.641 | 8.641 | 8.036 | 8.125 | 4,739,410 | -0.56(-6.40%) |
Jan 30, 2024 | 8.750 | 8.815 | 8.626 | 8.681 | 1,316,524 | -0.20(-2.23%) |
Jan 29, 2024 | 8.661 | 8.884 | 8.591 | 8.879 | 1,567,541 | +0.20(+2.29%) |
Jan 26, 2024 | 8.770 | 8.919 | 8.606 | 8.681 | 1,190,483 | -0.05(-0.57%) |
Jan 25, 2024 | 8.810 | 8.830 | 8.601 | 8.730 | 1,779,490 | +0.17(+1.97%) |
Jan 24, 2024 | 8.978 | 8.983 | 8.453 | 8.562 | 1,536,780 | -0.17(-1.93%) |
Jan 23, 2024 | 9.058 | 9.177 | 8.522 | 8.730 | 1,795,257 | -0.13(-1.46%) |
Jan 22, 2024 | 8.661 | 8.869 | 8.646 | 8.859 | 1,560,885 | +0.28(+3.24%) |
Jan 19, 2024 | 8.304 | 8.621 | 8.130 | 8.582 | 1,773,029 | +0.37(+4.47%) |
Jan 18, 2024 | 8.264 | 8.453 | 8.081 | 8.214 | 2,666,816 | -0.01(-0.12%) |
Jan 17, 2024 | 8.403 | 8.403 | 7.927 | 8.224 | 6,131,234 | -0.32(-3.72%) |
Jan 16, 2024 | 8.552 | 8.621 | 8.383 | 8.542 | 2,691,506 | -0.18(-2.05%) |
Jan 12, 2024 | 9.058 | 9.125 | 8.691 | 8.720 | 3,432,258 | -0.11(-1.24%) |
Jan 11, 2024 | 9.167 | 9.187 | 8.701 | 8.830 | 4,277,688 | -0.47(-5.02%) |
Jan 10, 2024 | 9.127 | 9.365 | 9.107 | 9.296 | 2,216,443 | +0.17(+1.85%) |
Jan 09, 2024 | 9.266 | 9.276 | 9.038 | 9.127 | 4,148,346 | -0.36(-3.77%) |
Jan 08, 2024 | 9.504 | 9.718 | 9.415 | 9.484 | 3,884,601 | -0.11(-1.14%) |
Jan 05, 2024 | 9.326 | 9.762 | 9.266 | 9.594 | 3,334,219 | +0.03(+0.31%) |
Jan 04, 2024 | 9.048 | 9.623 | 8.869 | 9.564 | 3,832,060 | +0.45(+4.90%) |
Jan 03, 2024 | 9.137 | 9.281 | 8.849 | 9.117 | 3,839,950 | -0.31(-3.26%) |
Jan 02, 2024 | 9.345 | 9.777 | 9.261 | 9.425 | 3,100,664 | +0.19(+2.04%) |
Dec 29, 2023 | 9.326 | 9.405 | 9.207 | 9.236 | 2,524,810 | -0.16(-1.69%) |
Dec 28, 2023 | 8.968 | 9.489 | 8.889 | 9.395 | 2,685,974 | +0.45(+4.99%) |
Dec 27, 2023 | 9.008 | 9.038 | 8.750 | 8.949 | 1,754,201 | -0.01(-0.11%) |
Dec 26, 2023 | 8.770 | 9.038 | 8.681 | 8.959 | 2,374,160 | +0.26(+2.96%) |
Dec 22, 2023 | 8.998 | 9.127 | 8.636 | 8.701 | 1,996,485 | -0.17(-1.90%) |
Dec 21, 2023 | 9.068 | 9.107 | 8.686 | 8.869 | 2,807,403 | -0.01(-0.11%) |
Dec 20, 2023 | 8.859 | 9.405 | 8.750 | 8.879 | 4,280,705 | +0.16(+1.82%) |
Dec 19, 2023 | 8.641 | 8.849 | 8.572 | 8.720 | 2,671,819 | +0.20(+2.33%) |
Dec 18, 2023 | 8.621 | 8.681 | 8.413 | 8.522 | 2,931,425 | -0.03(-0.35%) |
Dec 15, 2023 | 8.879 | 8.959 | 8.472 | 8.552 | 6,783,735 | -0.32(-3.58%) |
Dec 14, 2023 | 8.423 | 9.112 | 8.383 | 8.869 | 7,599,561 | +0.84(+10.51%) |
Dec 13, 2023 | 7.212 | 8.115 | 7.074 | 8.026 | 5,168,350 | +0.84(+11.74%) |
Dec 12, 2023 | 7.451 | 7.500 | 7.173 | 7.183 | 2,055,909 | -0.23(-3.08%) |
Dec 11, 2023 | 7.480 | 7.560 | 7.307 | 7.411 | 1,921,070 | -0.14(-1.84%) |
Dec 08, 2023 | 7.540 | 7.669 | 7.381 | 7.550 | 3,286,376 | -0.08(-1.04%) |
Dec 07, 2023 | 7.133 | 7.699 | 7.108 | 7.629 | 5,114,414 | +0.44(+6.07%) |
Dec 06, 2023 | 7.222 | 7.575 | 7.173 | 7.193 | 4,005,268 | +0.08(+1.12%) |
Dec 05, 2023 | 7.103 | 7.153 | 6.966 | 7.113 | 4,215,053 | -0.02(-0.28%) |
Dec 04, 2023 | 6.647 | 7.133 | 6.548 | 7.133 | 4,906,841 | +0.48(+7.15%) |
Dec 01, 2023 | 5.824 | 6.677 | 5.764 | 6.657 | 5,987,543 | +0.83(+14.31%) |
Nov 30, 2023 | 5.962 | 6.121 | 5.764 | 5.824 | 3,678,316 | -0.04(-0.68%) |
Nov 29, 2023 | 5.784 | 6.136 | 5.764 | 5.863 | 3,298,261 | +0.16(+2.78%) |
Nov 28, 2023 | 5.308 | 5.724 | 5.139 | 5.705 | 3,919,305 | +0.44(+8.29%) |
Nov 27, 2023 | 5.199 | 5.362 | 5.030 | 5.268 | 2,040,879 | +0.01(+0.19%) |
Nov 24, 2023 | 5.238 | 5.278 | 5.109 | 5.258 | 943,124 | +0.02(+0.38%) |
Nov 22, 2023 | 5.258 | 5.357 | 5.139 | 5.238 | 1,452,308 | +0.08(+1.54%) |
Nov 21, 2023 | 5.337 | 5.337 | 5.139 | 5.159 | 2,096,842 | -0.26(-4.76%) |
Nov 20, 2023 | 5.437 | 5.486 | 5.337 | 5.417 | 1,874,543 | -0.03(-0.55%) |
Nov 17, 2023 | 5.437 | 5.496 | 5.337 | 5.447 | 1,842,841 | +0.08(+1.48%) |
Nov 16, 2023 | 5.655 | 5.695 | 5.337 | 5.367 | 2,885,390 | -0.33(-5.75%) |
Nov 15, 2023 | 5.576 | 5.900 | 5.576 | 5.695 | 3,665,768 | +0.07(+1.23%) |
Nov 14, 2023 | 5.337 | 5.774 | 5.337 | 5.625 | 5,273,326 | +0.69(+14.08%) |
Nov 13, 2023 | 5.000 | 5.144 | 4.827 | 4.931 | 4,719,543 | -0.30(-5.69%) |
Nov 10, 2023 | 5.397 | 5.447 | 5.089 | 5.228 | 3,861,647 | -0.11(-2.04%) |
Nov 09, 2023 | 5.228 | 5.744 | 5.164 | 5.337 | 10,260,194 | +0.17(+3.26%) |
Nov 08, 2023 | 5.099 | 5.248 | 4.960 | 5.169 | 3,520,086 | +0.09(+1.76%) |
Nov 07, 2023 | 5.228 | 5.228 | 5.040 | 5.079 | 2,222,224 | -0.19(-3.58%) |
Nov 06, 2023 | 5.397 | 5.427 | 5.228 | 5.268 | 2,732,737 | -0.15(-2.75%) |
Nov 03, 2023 | 5.010 | 5.665 | 5.010 | 5.417 | 4,968,355 | +0.62(+12.81%) |
Nov 02, 2023 | 4.663 | 4.881 | 4.390 | 4.802 | 8,261,129 | +0.35(+7.80%) |
Nov 01, 2023 | 4.385 | 4.559 | 4.350 | 4.454 | 3,957,258 | +0.03(+0.67%) |
Oct 31, 2023 | 4.564 | 4.643 | 4.355 | 4.425 | 3,519,880 | -0.09(-1.98%) |
Oct 30, 2023 | 4.593 | 4.812 | 4.425 | 4.514 | 4,128,781 | +0.02(+0.44%) |
Oct 27, 2023 | 4.712 | 4.762 | 4.484 | 4.494 | 2,425,703 | -0.17(-3.62%) |
Oct 26, 2023 | 4.693 | 4.782 | 4.494 | 4.663 | 3,809,760 | +0.01(+0.21%) |
Oct 25, 2023 | 4.831 | 4.841 | 4.569 | 4.653 | 3,848,471 | -0.25(-5.06%) |
Oct 24, 2023 | 4.960 | 5.129 | 4.881 | 4.901 | 2,976,234 | +0.04(+0.82%) |
Oct 23, 2023 | 4.931 | 5.020 | 4.851 | 4.861 | 3,175,700 | -0.14(-2.78%) |
Oct 20, 2023 | 5.050 | 5.208 | 5.000 | 5.000 | 4,574,859 | -0.07(-1.37%) |
Oct 19, 2023 | 5.308 | 5.372 | 5.045 | 5.070 | 3,756,776 | -0.34(-6.24%) |
Oct 18, 2023 | 5.635 | 5.675 | 5.407 | 5.407 | 2,592,329 | -0.37(-6.36%) |
Oct 17, 2023 | 5.655 | 5.923 | 5.655 | 5.774 | 3,867,206 | +0.00(+0.00%) |
Oct 16, 2023 | 5.774 | 5.913 | 5.615 | 5.774 | 3,038,832 | +0.12(+2.11%) |
Oct 13, 2023 | 5.833 | 5.923 | 5.576 | 5.655 | 3,371,392 | -0.12(-2.06%) |
Oct 12, 2023 | 6.062 | 6.062 | 5.685 | 5.774 | 3,594,910 | -0.33(-5.37%) |
Oct 11, 2023 | 6.002 | 6.210 | 6.002 | 6.101 | 3,782,073 | +0.19(+3.19%) |
Oct 10, 2023 | 5.992 | 6.121 | 5.888 | 5.913 | 2,524,741 | +0.00(+0.00%) |
Oct 09, 2023 | 5.705 | 5.992 | 5.655 | 5.913 | 2,542,966 | +0.09(+1.53%) |
Oct 06, 2023 | 5.903 | 5.918 | 5.412 | 5.824 | 5,462,112 | -0.17(-2.81%) |
Oct 05, 2023 | 6.002 | 6.091 | 5.824 | 5.992 | 3,423,114 | -0.03(-0.49%) |
Oct 04, 2023 | 5.843 | 6.042 | 5.749 | 6.022 | 3,158,541 | +0.22(+3.76%) |
Oct 03, 2023 | 6.171 | 6.270 | 5.665 | 5.804 | 3,817,137 | -0.39(-6.25%) |
Oct 02, 2023 | 6.587 | 6.667 | 6.156 | 6.191 | 4,192,904 | -0.41(-6.17%) |
Sep 29, 2023 | 6.756 | 6.845 | 6.468 | 6.597 | 3,162,035 | -0.07(-1.04%) |
Sep 28, 2023 | 6.488 | 6.756 | 6.419 | 6.667 | 3,918,193 | +0.14(+2.13%) |
Sep 27, 2023 | 6.756 | 6.895 | 6.339 | 6.528 | 4,550,215 | -0.16(-2.37%) |
Sep 26, 2023 | 6.677 | 6.895 | 6.578 | 6.687 | 4,479,372 | +0.13(+1.97%) |
Sep 25, 2023 | 6.429 | 6.568 | 6.444 | 6.558 | 4,986,950 | +0.07(+1.07%) |
Sep 22, 2023 | 6.458 | 6.766 | 6.171 | 6.488 | 5,613,354 | +0.08(+1.24%) |
Sep 21, 2023 | 6.845 | 7.064 | 6.349 | 6.409 | 7,568,492 | -0.35(-5.14%) |
Sep 20, 2023 | 7.004 | 7.337 | 6.756 | 6.756 | 4,201,251 | +0.07(+1.04%) |
Sep 19, 2023 | 6.677 | 6.974 | 6.652 | 6.687 | 3,231,672 | +0.04(+0.60%) |
Sep 18, 2023 | 6.925 | 6.935 | 6.587 | 6.647 | 3,478,816 | -0.30(-4.29%) |
Sep 15, 2023 | 6.766 | 6.994 | 6.736 | 6.945 | 7,882,545 | +0.00(+0.00%) |
Sep 14, 2023 | 6.885 | 7.227 | 6.885 | 6.945 | 3,063,605 | +0.15(+2.19%) |
Sep 13, 2023 | 6.945 | 7.102 | 6.687 | 6.796 | 3,299,089 | -0.14(-2.00%) |
Sep 12, 2023 | 7.123 | 7.123 | 6.875 | 6.935 | 4,561,988 | -0.19(-2.65%) |
Sep 11, 2023 | 7.222 | 7.282 | 7.034 | 7.123 | 3,448,503 | -0.03(-0.42%) |
Sep 08, 2023 | 6.816 | 7.183 | 6.637 | 7.153 | 11,643,822 | -0.19(-2.57%) |
Sep 07, 2023 | 7.034 | 7.475 | 7.034 | 7.341 | 4,420,889 | +0.19(+2.64%) |
Sep 06, 2023 | 7.054 | 7.277 | 6.880 | 7.153 | 3,163,090 | +0.10(+1.41%) |
Sep 05, 2023 | 7.044 | 7.252 | 6.984 | 7.054 | 3,201,468 | +0.09(+1.28%) |
Sep 01, 2023 | 6.885 | 7.044 | 6.845 | 6.964 | 1,585,461 | +0.21(+3.08%) |
Aug 31, 2023 | 6.796 | 6.816 | 6.687 | 6.756 | 2,237,587 | -0.02(-0.29%) |
Aug 30, 2023 | 6.816 | 6.895 | 6.667 | 6.776 | 1,758,687 | -0.02(-0.29%) |
Aug 29, 2023 | 6.488 | 6.900 | 6.369 | 6.796 | 3,442,300 | +0.36(+5.55%) |
Aug 28, 2023 | 6.191 | 6.478 | 6.141 | 6.439 | 2,094,209 | +0.32(+5.19%) |
Aug 25, 2023 | 6.230 | 6.397 | 6.091 | 6.121 | 2,477,315 | -0.04(-0.64%) |
Aug 24, 2023 | 6.240 | 6.617 | 6.131 | 6.161 | 2,788,660 | -0.08(-1.27%) |
Aug 23, 2023 | 5.923 | 6.300 | 5.644 | 6.240 | 3,245,714 | +0.36(+6.07%) |
Aug 22, 2023 | 5.953 | 5.992 | 5.749 | 5.883 | 2,524,507 | +0.02(+0.34%) |
Aug 21, 2023 | 5.774 | 5.883 | 5.705 | 5.863 | 2,594,531 | +0.06(+1.03%) |
Aug 18, 2023 | 5.645 | 5.863 | 5.595 | 5.804 | 2,152,971 | +0.00(+0.00%) |
Aug 17, 2023 | 5.754 | 6.106 | 5.465 | 5.804 | 3,219,765 | -0.02(-0.34%) |
Aug 16, 2023 | 5.804 | 5.948 | 5.794 | 5.824 | 2,802,853 | -0.07(-1.18%) |
Aug 15, 2023 | 5.883 | 6.032 | 5.833 | 5.893 | 3,775,643 | -0.29(-4.65%) |
Aug 14, 2023 | 6.191 | 6.290 | 6.082 | 6.181 | 3,120,912 | -0.13(-2.04%) |
Aug 11, 2023 | 6.161 | 6.379 | 6.146 | 6.310 | 1,915,341 | +0.09(+1.44%) |
Aug 10, 2023 | 6.131 | 6.399 | 6.131 | 6.220 | 2,546,027 | +0.14(+2.28%) |
Aug 09, 2023 | 6.359 | 6.359 | 6.012 | 6.082 | 4,100,795 | -0.28(-4.37%) |
Aug 08, 2023 | 6.240 | 6.379 | 6.027 | 6.359 | 3,221,588 | -0.14(-2.14%) |
Aug 07, 2023 | 6.032 | 6.543 | 5.962 | 6.498 | 5,480,664 | +0.52(+8.62%) |
Aug 04, 2023 | 5.764 | 6.101 | 5.744 | 5.982 | 2,554,174 | +0.13(+2.20%) |
Aug 03, 2023 | 5.595 | 5.913 | 5.362 | 5.853 | 3,366,128 | +0.20(+3.51%) |
Aug 02, 2023 | 5.506 | 5.685 | 5.208 | 5.655 | 4,132,729 | +0.11(+1.97%) |
Aug 01, 2023 | 5.843 | 5.873 | 5.506 | 5.546 | 2,052,258 | -0.28(-4.77%) |
Jul 31, 2023 | 5.804 | 6.012 | 5.794 | 5.824 | 1,949,942 | +0.05(+0.86%) |
Jul 28, 2023 | 5.804 | 5.903 | 5.719 | 5.774 | 2,123,886 | +0.13(+2.28%) |
Jul 27, 2023 | 5.893 | 5.977 | 5.640 | 5.645 | 4,581,240 | -0.20(-3.40%) |
Jul 26, 2023 | 5.516 | 5.853 | 5.506 | 5.843 | 3,162,665 | +0.35(+6.32%) |
Jul 25, 2023 | 5.566 | 5.655 | 5.456 | 5.496 | 2,561,850 | -0.10(-1.77%) |
Jul 24, 2023 | 5.496 | 5.744 | 5.496 | 5.595 | 2,328,840 | +0.08(+1.44%) |
Jul 21, 2023 | 5.566 | 5.605 | 5.352 | 5.516 | 2,719,237 | +0.01(+0.18%) |
Jul 20, 2023 | 5.714 | 5.734 | 5.417 | 5.506 | 6,458,999 | -0.22(-3.81%) |
Jul 19, 2023 | 5.466 | 5.794 | 5.461 | 5.724 | 5,951,025 | +0.32(+5.87%) |
Jul 18, 2023 | 5.099 | 5.417 | 5.079 | 5.407 | 5,664,229 | +0.34(+6.65%) |
Jul 17, 2023 | 5.337 | 5.337 | 5.070 | 5.070 | 2,321,172 | -0.21(-3.95%) |
Jul 14, 2023 | 5.407 | 5.427 | 5.258 | 5.278 | 3,952,560 | -0.13(-2.39%) |
Jul 13, 2023 | 5.278 | 5.437 | 5.169 | 5.407 | 5,397,689 | +0.13(+2.44%) |
Jul 12, 2023 | 5.318 | 5.506 | 5.238 | 5.278 | 7,446,210 | +0.08(+1.53%) |
Jul 11, 2023 | 5.030 | 5.268 | 4.926 | 5.199 | 6,181,210 | +0.26(+5.22%) |
Jul 10, 2023 | 4.881 | 5.035 | 4.742 | 4.941 | 5,891,754 | -0.04(-0.80%) |
Jul 07, 2023 | 4.365 | 5.169 | 4.365 | 4.980 | 9,084,678 | +0.62(+14.09%) |
Jul 06, 2023 | 4.345 | 4.385 | 4.117 | 4.365 | 4,142,375 | -0.06(-1.35%) |
Jul 05, 2023 | 4.484 | 4.628 | 4.316 | 4.425 | 4,313,116 | -0.07(-1.55%) |
Jul 03, 2023 | 4.177 | 4.504 | 4.177 | 4.494 | 3,492,787 | +0.31(+7.35%) |
Jun 30, 2023 | 4.425 | 4.464 | 4.018 | 4.187 | 8,744,398 | -0.18(-4.09%) |
Jun 29, 2023 | 4.276 | 4.588 | 4.256 | 4.365 | 8,836,202 | +0.08(+1.85%) |
Jun 28, 2023 | 4.603 | 4.603 | 4.157 | 4.286 | 8,164,000 | -0.32(-6.90%) |
Jun 27, 2023 | 4.534 | 4.831 | 4.370 | 4.603 | 8,729,501 | +0.07(+1.53%) |
Jun 26, 2023 | 4.077 | 4.621 | 4.048 | 4.534 | 8,236,819 | +0.49(+12.01%) |
Jun 23, 2023 | 4.296 | 4.380 | 4.013 | 4.048 | 24,598,202 | -0.33(-7.48%) |
Jun 22, 2023 | 4.653 | 4.663 | 4.330 | 4.375 | 6,195,359 | -0.34(-7.16%) |
Jun 21, 2023 | 4.762 | 4.871 | 4.529 | 4.712 | 4,677,616 | -0.07(-1.45%) |
Jun 20, 2023 | 4.722 | 4.836 | 4.544 | 4.782 | 4,700,952 | -0.03(-0.62%) |
Jun 16, 2023 | 4.722 | 4.861 | 4.668 | 4.812 | 9,051,480 | +0.09(+2.00%) |
Jun 15, 2023 | 4.650 | 4.746 | 4.582 | 4.717 | 3,882,232 | +0.08(+1.67%) |
Jun 14, 2023 | 4.882 | 5.027 | 4.630 | 4.640 | 5,212,397 | -0.18(-3.81%) |
Jun 13, 2023 | 4.930 | 5.093 | 4.790 | 4.824 | 5,349,305 | -0.02(-0.40%) |
Jun 12, 2023 | 5.017 | 5.133 | 4.819 | 4.843 | 4,501,443 | -0.17(-3.47%) |
Jun 09, 2023 | 5.085 | 5.133 | 4.940 | 5.017 | 4,083,050 | -0.05(-0.95%) |
Jun 08, 2023 | 5.230 | 5.230 | 4.882 | 5.065 | 5,439,330 | -0.20(-3.85%) |
Jun 07, 2023 | 5.065 | 5.529 | 5.051 | 5.268 | 6,567,632 | +0.27(+5.42%) |
Jun 06, 2023 | 4.572 | 5.162 | 4.548 | 4.998 | 3,646,411 | +0.39(+8.39%) |
Jun 05, 2023 | 4.785 | 4.872 | 4.582 | 4.611 | 2,929,564 | -0.19(-4.02%) |
Jun 02, 2023 | 4.543 | 4.867 | 4.539 | 4.804 | 4,211,355 | +0.38(+8.52%) |
Jun 01, 2023 | 4.572 | 4.587 | 4.239 | 4.427 | 3,026,609 | -0.09(-1.93%) |
May 31, 2023 | 4.543 | 4.611 | 4.360 | 4.514 | 4,939,103 | -0.06(-1.27%) |
May 30, 2023 | 4.350 | 4.606 | 4.350 | 4.572 | 4,091,884 | +0.22(+5.11%) |
May 26, 2023 | 4.302 | 4.384 | 4.166 | 4.350 | 2,511,173 | +0.07(+1.58%) |
May 25, 2023 | 4.437 | 4.466 | 4.263 | 4.282 | 2,285,386 | -0.21(-4.73%) |
May 24, 2023 | 4.824 | 4.843 | 4.466 | 4.495 | 2,553,068 | -0.34(-7.00%) |
May 23, 2023 | 4.543 | 5.003 | 4.543 | 4.833 | 5,610,879 | +0.28(+6.16%) |
May 22, 2023 | 4.456 | 4.698 | 4.311 | 4.553 | 3,731,719 | +0.15(+3.29%) |
May 19, 2023 | 4.360 | 4.601 | 4.302 | 4.408 | 5,406,451 | +0.06(+1.33%) |
May 18, 2023 | 4.379 | 4.403 | 4.147 | 4.350 | 3,447,234 | -0.09(-1.96%) |
May 17, 2023 | 4.031 | 4.437 | 3.944 | 4.437 | 4,392,710 | +0.45(+11.41%) |
May 16, 2023 | 4.128 | 4.205 | 3.983 | 3.983 | 3,776,056 | -0.21(-5.07%) |
May 15, 2023 | 4.253 | 4.331 | 4.152 | 4.195 | 3,436,120 | -0.04(-0.91%) |
May 12, 2023 | 4.456 | 4.553 | 4.157 | 4.234 | 3,252,923 | -0.21(-4.78%) |
May 11, 2023 | 4.456 | 4.495 | 4.336 | 4.447 | 2,677,623 | -0.10(-2.13%) |
May 10, 2023 | 4.679 | 4.766 | 4.481 | 4.543 | 2,802,672 | -0.08(-1.67%) |
May 09, 2023 | 4.737 | 4.824 | 4.263 | 4.621 | 6,123,321 | -0.38(-7.54%) |
May 08, 2023 | 5.123 | 5.133 | 4.916 | 4.998 | 3,225,090 | -0.05(-0.96%) |
May 05, 2023 | 4.833 | 5.056 | 4.785 | 5.046 | 4,175,429 | +0.34(+7.19%) |
May 04, 2023 | 4.708 | 4.795 | 4.437 | 4.708 | 5,416,443 | -0.09(-1.81%) |
May 03, 2023 | 4.814 | 5.065 | 4.693 | 4.795 | 3,679,329 | -0.02(-0.40%) |
May 02, 2023 | 5.123 | 5.220 | 4.664 | 4.814 | 4,349,481 | -0.39(-7.43%) |
May 01, 2023 | 5.326 | 5.384 | 5.109 | 5.201 | 2,268,416 | -0.17(-3.24%) |
Apr 28, 2023 | 5.230 | 5.587 | 5.215 | 5.375 | 2,602,349 | +0.11(+2.02%) |
Apr 27, 2023 | 5.046 | 5.297 | 4.978 | 5.268 | 3,367,741 | +0.21(+4.21%) |
Apr 26, 2023 | 5.017 | 5.172 | 4.978 | 5.056 | 3,985,132 | +0.04(+0.77%) |
Apr 25, 2023 | 5.394 | 5.394 | 4.949 | 5.017 | 3,866,798 | -0.44(-8.14%) |
Apr 24, 2023 | 5.491 | 5.578 | 5.348 | 5.462 | 2,228,274 | -0.03(-0.53%) |
Apr 21, 2023 | 5.616 | 5.703 | 5.438 | 5.491 | 2,659,441 | -0.15(-2.57%) |
Apr 20, 2023 | 5.877 | 5.974 | 5.626 | 5.636 | 3,594,673 | -0.36(-5.97%) |
Apr 19, 2023 | 5.336 | 6.013 | 5.278 | 5.993 | 6,122,220 | +0.58(+10.71%) |
Apr 18, 2023 | 5.684 | 5.684 | 5.336 | 5.413 | 3,802,255 | -0.29(-5.08%) |
Apr 17, 2023 | 5.442 | 5.713 | 5.404 | 5.703 | 7,709,431 | +0.25(+4.61%) |
Apr 14, 2023 | 5.752 | 5.921 | 5.346 | 5.452 | 5,974,003 | -0.29(-5.05%) |
Apr 13, 2023 | 5.868 | 5.955 | 5.645 | 5.742 | 3,947,189 | -0.13(-2.14%) |
Apr 12, 2023 | 6.370 | 6.419 | 5.848 | 5.868 | 3,532,381 | -0.37(-5.89%) |
Apr 11, 2023 | 6.206 | 6.337 | 6.022 | 6.235 | 3,141,794 | +0.08(+1.26%) |
Apr 10, 2023 | 6.235 | 6.283 | 5.815 | 6.158 | 4,474,983 | -0.14(-2.15%) |
Apr 06, 2023 | 6.293 | 6.361 | 6.158 | 6.293 | 3,261,566 | +0.04(+0.62%) |
Apr 05, 2023 | 6.167 | 6.312 | 6.071 | 6.254 | 2,339,585 | +0.04(+0.62%) |
Apr 04, 2023 | 6.428 | 6.525 | 6.076 | 6.216 | 3,377,653 | -0.15(-2.43%) |