Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.050 | 3.145 | 3.050 | 3.050 | 13,958 | -0.12(-3.94%) |
Apr 29, 2024 | 3.220 | 3.220 | 3.080 | 3.175 | 8,372 | -0.01(-0.16%) |
Apr 26, 2024 | 3.220 | 3.220 | 3.100 | 3.180 | 12,473 | +0.02(+0.63%) |
Apr 25, 2024 | 3.230 | 3.290 | 3.150 | 3.160 | 13,470 | -0.03(-0.90%) |
Apr 24, 2024 | 3.100 | 3.190 | 3.020 | 3.189 | 29,738 | +0.06(+1.96%) |
Apr 23, 2024 | 3.120 | 3.200 | 3.033 | 3.127 | 10,829 | +0.04(+1.21%) |
Apr 22, 2024 | 3.130 | 3.150 | 3.060 | 3.090 | 11,982 | +0.01(+0.32%) |
Apr 19, 2024 | 3.060 | 3.200 | 3.020 | 3.080 | 32,159 | +0.04(+1.15%) |
Apr 18, 2024 | 3.117 | 3.130 | 3.000 | 3.045 | 11,849 | -0.00(-0.16%) |
Apr 17, 2024 | 3.050 | 3.140 | 3.000 | 3.050 | 8,792 | +0.00(+0.00%) |
Apr 16, 2024 | 2.940 | 3.050 | 2.810 | 3.050 | 26,124 | +0.08(+2.69%) |
Apr 15, 2024 | 3.070 | 3.140 | 2.950 | 2.970 | 20,598 | -0.11(-3.57%) |
Apr 12, 2024 | 3.300 | 3.350 | 2.970 | 3.080 | 23,689 | -0.13(-4.05%) |
Apr 11, 2024 | 3.180 | 3.387 | 3.100 | 3.210 | 22,645 | +0.14(+4.56%) |
Apr 10, 2024 | 3.320 | 3.320 | 3.070 | 3.070 | 28,728 | -0.03(-0.97%) |
Apr 09, 2024 | 3.280 | 3.440 | 3.100 | 3.100 | 47,089 | -0.19(-5.78%) |
Apr 08, 2024 | 3.500 | 3.660 | 3.200 | 3.290 | 30,021 | +0.00(+0.15%) |
Apr 05, 2024 | 3.440 | 3.460 | 3.230 | 3.285 | 26,457 | -0.15(-4.51%) |
Apr 04, 2024 | 3.420 | 3.580 | 3.300 | 3.440 | 20,108 | +0.02(+0.58%) |
Apr 03, 2024 | 3.480 | 3.500 | 3.260 | 3.420 | 50,349 | -0.06(-1.72%) |
Apr 02, 2024 | 3.610 | 3.610 | 3.210 | 3.480 | 82,363 | -0.41(-10.54%) |
Apr 01, 2024 | 4.390 | 4.390 | 3.660 | 3.890 | 72,776 | -0.45(-10.37%) |
Mar 28, 2024 | 4.420 | 4.555 | 4.120 | 4.340 | 28,381 | -0.06(-1.36%) |
Mar 27, 2024 | 4.440 | 4.741 | 4.280 | 4.400 | 22,908 | -0.10(-2.22%) |
Mar 26, 2024 | 5.240 | 5.285 | 4.500 | 4.500 | 42,374 | -0.24(-5.06%) |
Mar 25, 2024 | 5.250 | 5.740 | 4.455 | 4.740 | 90,178 | -0.41(-7.96%) |
Mar 22, 2024 | 4.920 | 5.350 | 4.900 | 5.150 | 70,289 | +0.25(+5.10%) |
Mar 21, 2024 | 4.080 | 4.900 | 4.080 | 4.900 | 97,652 | +0.93(+23.43%) |
Mar 20, 2024 | 3.950 | 3.979 | 3.900 | 3.970 | 12,959 | -0.02(-0.50%) |
Mar 19, 2024 | 4.370 | 4.370 | 3.900 | 3.990 | 13,850 | -0.35(-8.06%) |
Mar 18, 2024 | 4.380 | 4.670 | 4.337 | 4.340 | 43,162 | +0.01(+0.23%) |
Mar 15, 2024 | 4.376 | 4.376 | 4.044 | 4.330 | 19,463 | +0.19(+4.59%) |
Mar 14, 2024 | 4.350 | 4.350 | 4.010 | 4.140 | 14,195 | -0.16(-3.72%) |
Mar 13, 2024 | 4.290 | 4.460 | 4.290 | 4.300 | 24,100 | +0.00(+0.00%) |
Mar 12, 2024 | 4.190 | 4.460 | 4.150 | 4.300 | 40,657 | +0.12(+2.99%) |
Mar 11, 2024 | 4.000 | 4.240 | 3.950 | 4.175 | 17,933 | +0.19(+4.90%) |
Mar 08, 2024 | 4.000 | 4.080 | 3.870 | 3.980 | 15,313 | -0.01(-0.25%) |
Mar 07, 2024 | 4.050 | 4.120 | 3.830 | 3.990 | 9,082 | +0.07(+1.79%) |
Mar 06, 2024 | 3.900 | 4.050 | 3.890 | 3.920 | 11,524 | +0.03(+0.77%) |
Mar 05, 2024 | 4.290 | 4.345 | 3.820 | 3.890 | 29,838 | -0.57(-12.78%) |
Mar 04, 2024 | 4.450 | 4.460 | 4.279 | 4.460 | 42,079 | +0.21(+4.94%) |
Mar 01, 2024 | 3.820 | 4.250 | 3.650 | 4.250 | 19,651 | +0.51(+13.64%) |
Feb 29, 2024 | 3.610 | 3.864 | 3.517 | 3.740 | 57,682 | +0.12(+3.31%) |
Feb 28, 2024 | 3.700 | 3.700 | 3.603 | 3.620 | 8,530 | -0.00(-0.02%) |
Feb 27, 2024 | 3.490 | 3.690 | 3.490 | 3.621 | 23,520 | +0.05(+1.42%) |
Feb 26, 2024 | 3.590 | 3.727 | 3.500 | 3.570 | 30,444 | -0.09(-2.46%) |
Feb 23, 2024 | 3.840 | 3.840 | 3.500 | 3.660 | 19,693 | +0.04(+1.10%) |
Feb 22, 2024 | 3.880 | 3.890 | 3.610 | 3.620 | 28,667 | -0.13(-3.47%) |
Feb 21, 2024 | 3.760 | 3.970 | 3.750 | 3.750 | 12,136 | -0.05(-1.31%) |
Feb 20, 2024 | 3.860 | 4.000 | 3.800 | 3.800 | 18,050 | -0.09(-2.27%) |
Feb 16, 2024 | 3.930 | 4.000 | 3.800 | 3.888 | 18,600 | +0.03(+0.83%) |
Feb 15, 2024 | 3.740 | 3.880 | 3.620 | 3.857 | 25,222 | +0.14(+3.67%) |
Feb 14, 2024 | 3.930 | 3.987 | 3.670 | 3.720 | 14,307 | -0.23(-5.82%) |
Feb 13, 2024 | 3.990 | 3.990 | 3.800 | 3.950 | 15,341 | +0.03(+0.76%) |
Feb 12, 2024 | 3.810 | 4.010 | 3.810 | 3.920 | 11,138 | +0.05(+1.29%) |
Feb 09, 2024 | 4.090 | 4.100 | 3.763 | 3.870 | 22,133 | -0.03(-0.77%) |
Feb 08, 2024 | 4.110 | 4.140 | 3.900 | 3.900 | 17,934 | -0.29(-6.92%) |
Feb 07, 2024 | 4.380 | 4.380 | 3.930 | 4.190 | 56,035 | -0.18(-4.12%) |
Feb 06, 2024 | 4.380 | 4.420 | 4.186 | 4.370 | 8,479 | -0.09(-2.02%) |
Feb 05, 2024 | 4.630 | 4.640 | 4.001 | 4.460 | 30,483 | -0.17(-3.67%) |
Feb 02, 2024 | 4.640 | 4.640 | 4.500 | 4.630 | 7,606 | +0.13(+2.89%) |
Feb 01, 2024 | 4.790 | 5.000 | 4.370 | 4.500 | 27,038 | +0.15(+3.45%) |
Jan 31, 2024 | 4.500 | 4.510 | 4.250 | 4.350 | 5,715 | -0.12(-2.58%) |
Jan 30, 2024 | 4.500 | 4.670 | 4.280 | 4.465 | 23,441 | -0.08(-1.65%) |
Jan 29, 2024 | 4.450 | 4.540 | 4.354 | 4.540 | 20,578 | +0.12(+2.71%) |
Jan 26, 2024 | 4.520 | 4.530 | 4.320 | 4.420 | 17,982 | +0.05(+1.14%) |
Jan 25, 2024 | 4.260 | 4.752 | 4.160 | 4.370 | 73,574 | +0.26(+6.33%) |
Jan 24, 2024 | 3.650 | 4.200 | 3.650 | 4.110 | 54,288 | +0.53(+14.80%) |
Jan 23, 2024 | 3.230 | 3.650 | 3.230 | 3.580 | 71,534 | +0.36(+11.18%) |
Jan 22, 2024 | 3.110 | 3.295 | 3.110 | 3.220 | 20,453 | -0.18(-5.29%) |
Jan 19, 2024 | 3.430 | 3.480 | 3.010 | 3.400 | 16,222 | +0.01(+0.24%) |
Jan 18, 2024 | 3.490 | 3.490 | 3.392 | 3.392 | 21,397 | -0.05(-1.40%) |
Jan 17, 2024 | 3.440 | 3.450 | 3.229 | 3.440 | 68,741 | +0.31(+9.90%) |
Jan 16, 2024 | 3.110 | 3.160 | 2.900 | 3.130 | 14,247 | +0.06(+1.98%) |
Jan 12, 2024 | 3.290 | 3.331 | 3.000 | 3.069 | 21,531 | -0.13(-4.09%) |
Jan 11, 2024 | 2.820 | 3.370 | 2.820 | 3.200 | 66,057 | +0.35(+12.28%) |
Jan 10, 2024 | 2.830 | 2.869 | 2.726 | 2.850 | 11,961 | +0.01(+0.35%) |
Jan 09, 2024 | 2.870 | 2.905 | 2.700 | 2.840 | 21,380 | +0.02(+0.89%) |
Jan 08, 2024 | 2.610 | 2.990 | 2.600 | 2.815 | 75,075 | +0.25(+9.53%) |
Jan 05, 2024 | 2.300 | 2.580 | 2.250 | 2.570 | 119,343 | +0.54(+26.91%) |
Jan 04, 2024 | 2.140 | 2.180 | 1.935 | 2.025 | 66,381 | -0.10(-4.48%) |
Jan 03, 2024 | 2.630 | 2.650 | 2.050 | 2.120 | 109,953 | -0.58(-21.48%) |
Jan 02, 2024 | 2.890 | 2.972 | 2.610 | 2.700 | 48,907 | -0.20(-6.90%) |
Dec 29, 2023 | 3.352 | 3.352 | 2.880 | 2.900 | 33,319 | -0.12(-3.97%) |
Dec 28, 2023 | 2.850 | 3.088 | 2.850 | 3.020 | 63,407 | +0.16(+5.59%) |
Dec 27, 2023 | 2.850 | 3.030 | 2.840 | 2.860 | 22,095 | -0.04(-1.38%) |
Dec 26, 2023 | 3.030 | 3.030 | 2.900 | 2.900 | 26,105 | -0.09(-3.01%) |
Dec 22, 2023 | 2.950 | 3.020 | 2.950 | 2.990 | 82,277 | +0.05(+1.70%) |
Dec 21, 2023 | 2.960 | 3.000 | 2.900 | 2.940 | 20,969 | +0.04(+1.38%) |
Dec 20, 2023 | 2.860 | 2.985 | 2.850 | 2.900 | 13,085 | +0.00(+0.00%) |
Dec 19, 2023 | 2.910 | 2.930 | 2.880 | 2.900 | 20,924 | -0.01(-0.34%) |
Dec 18, 2023 | 3.080 | 3.080 | 2.910 | 2.910 | 13,549 | -0.07(-2.35%) |
Dec 15, 2023 | 3.090 | 3.090 | 2.980 | 2.980 | 5,752 | -0.07(-2.30%) |
Dec 14, 2023 | 3.010 | 3.179 | 2.935 | 3.050 | 17,242 | +0.05(+1.67%) |
Dec 13, 2023 | 3.000 | 3.089 | 3.000 | 3.000 | 5,453 | +0.02(+0.67%) |
Dec 12, 2023 | 3.010 | 3.065 | 2.930 | 2.980 | 10,127 | -0.07(-2.30%) |
Dec 11, 2023 | 3.080 | 3.230 | 2.991 | 3.050 | 13,432 | -0.13(-4.09%) |
Dec 08, 2023 | 3.090 | 3.180 | 2.913 | 3.180 | 22,999 | +0.09(+2.91%) |
Dec 07, 2023 | 2.930 | 3.150 | 2.930 | 3.090 | 11,275 | +0.14(+4.75%) |
Dec 06, 2023 | 3.070 | 3.162 | 2.950 | 2.950 | 13,913 | -0.08(-2.64%) |
Dec 05, 2023 | 3.100 | 3.100 | 2.900 | 3.030 | 27,093 | -0.07(-2.26%) |
Dec 04, 2023 | 3.150 | 3.330 | 3.100 | 3.100 | 15,690 | -0.06(-1.90%) |
Dec 01, 2023 | 3.040 | 3.290 | 3.040 | 3.160 | 7,245 | +0.12(+3.95%) |
Nov 30, 2023 | 3.260 | 3.390 | 3.040 | 3.040 | 8,413 | -0.19(-5.88%) |
Nov 29, 2023 | 3.360 | 3.360 | 3.168 | 3.230 | 9,040 | +0.04(+1.25%) |
Nov 28, 2023 | 3.160 | 3.310 | 3.051 | 3.190 | 18,510 | +0.13(+4.25%) |
Nov 27, 2023 | 3.190 | 3.190 | 3.010 | 3.060 | 8,595 | -0.03(-0.97%) |
Nov 24, 2023 | 3.150 | 3.150 | 3.070 | 3.090 | 6,140 | +0.05(+1.64%) |
Nov 22, 2023 | 3.030 | 3.190 | 3.011 | 3.040 | 8,284 | -0.01(-0.32%) |
Nov 21, 2023 | 3.120 | 3.190 | 3.030 | 3.050 | 4,419 | -0.12(-3.74%) |
Nov 20, 2023 | 3.030 | 3.236 | 3.030 | 3.168 | 6,477 | +0.15(+4.92%) |
Nov 17, 2023 | 2.990 | 3.130 | 2.990 | 3.020 | 14,857 | -0.10(-3.21%) |
Nov 16, 2023 | 3.110 | 3.190 | 3.025 | 3.120 | 15,365 | -0.07(-2.19%) |
Nov 15, 2023 | 3.460 | 3.460 | 2.930 | 3.190 | 37,350 | -0.61(-16.05%) |
Nov 14, 2023 | 3.800 | 3.880 | 3.610 | 3.800 | 19,869 | +0.02(+0.65%) |
Nov 13, 2023 | 3.810 | 4.011 | 3.520 | 3.775 | 9,000 | -0.02(-0.65%) |
Nov 10, 2023 | 3.750 | 4.080 | 3.500 | 3.800 | 11,801 | +0.05(+1.33%) |
Nov 09, 2023 | 3.910 | 3.914 | 3.750 | 3.750 | 4,859 | -0.14(-3.60%) |
Nov 08, 2023 | 3.945 | 3.989 | 3.860 | 3.890 | 4,252 | +0.20(+5.42%) |
Nov 07, 2023 | 3.670 | 3.800 | 3.564 | 3.690 | 3,960 | +0.21(+6.03%) |
Nov 06, 2023 | 3.390 | 3.670 | 3.390 | 3.480 | 6,613 | -0.14(-3.87%) |
Nov 03, 2023 | 3.260 | 3.620 | 3.260 | 3.620 | 10,676 | +0.40(+12.42%) |
Nov 02, 2023 | 3.310 | 3.350 | 3.034 | 3.220 | 9,117 | +0.08(+2.62%) |
Nov 01, 2023 | 3.370 | 3.655 | 3.000 | 3.138 | 10,942 | -0.08(-2.55%) |
Oct 31, 2023 | 3.150 | 3.380 | 3.140 | 3.220 | 10,444 | +0.12(+3.87%) |
Oct 30, 2023 | 3.050 | 3.130 | 3.015 | 3.100 | 13,166 | +0.00(+0.00%) |
Oct 27, 2023 | 3.200 | 3.370 | 3.010 | 3.100 | 17,887 | -0.15(-4.62%) |
Oct 26, 2023 | 3.270 | 3.470 | 3.200 | 3.250 | 15,773 | -0.05(-1.52%) |
Oct 25, 2023 | 3.430 | 3.550 | 3.250 | 3.300 | 7,811 | -0.13(-3.79%) |
Oct 24, 2023 | 3.590 | 3.920 | 3.400 | 3.430 | 45,861 | -0.22(-6.03%) |
Oct 23, 2023 | 3.860 | 3.860 | 3.630 | 3.650 | 18,063 | -0.34(-8.52%) |
Oct 20, 2023 | 4.370 | 4.370 | 3.670 | 3.990 | 30,936 | -0.31(-7.21%) |
Oct 19, 2023 | 4.310 | 4.410 | 4.300 | 4.300 | 8,934 | -0.06(-1.38%) |
Oct 18, 2023 | 4.480 | 4.480 | 4.360 | 4.360 | 1,836 | -0.04(-0.91%) |
Oct 17, 2023 | 4.470 | 4.515 | 4.300 | 4.400 | 9,849 | +0.01(+0.23%) |
Oct 16, 2023 | 4.240 | 4.650 | 4.240 | 4.390 | 15,472 | +0.17(+4.03%) |
Oct 13, 2023 | 4.400 | 4.460 | 4.190 | 4.220 | 38,497 | -0.28(-6.22%) |
Oct 12, 2023 | 4.600 | 4.850 | 4.340 | 4.500 | 13,147 | -0.14(-3.02%) |
Oct 11, 2023 | 4.590 | 5.045 | 4.560 | 4.640 | 7,201 | -0.11(-2.32%) |
Oct 10, 2023 | 4.730 | 4.750 | 4.540 | 4.750 | 4,713 | +0.03(+0.53%) |
Oct 09, 2023 | 4.590 | 4.750 | 4.550 | 4.725 | 7,590 | +0.27(+6.18%) |
Oct 06, 2023 | 4.450 | 4.605 | 4.250 | 4.450 | 13,578 | -0.13(-2.84%) |
Oct 05, 2023 | 4.760 | 4.760 | 4.580 | 4.580 | 14,434 | -0.37(-7.47%) |
Oct 04, 2023 | 4.720 | 5.180 | 4.700 | 4.950 | 6,809 | +0.05(+1.02%) |
Oct 03, 2023 | 4.980 | 5.000 | 4.800 | 4.900 | 5,963 | -0.23(-4.48%) |
Oct 02, 2023 | 5.220 | 5.220 | 4.950 | 5.130 | 6,494 | -0.00(-0.08%) |
Sep 29, 2023 | 5.114 | 5.150 | 5.114 | 5.134 | 1,604 | +0.02(+0.47%) |
Sep 28, 2023 | 5.100 | 5.147 | 5.100 | 5.110 | 4,052 | +0.07(+1.39%) |
Sep 27, 2023 | 4.900 | 5.140 | 4.900 | 5.040 | 4,786 | +0.23(+4.78%) |
Sep 26, 2023 | 4.990 | 4.990 | 4.810 | 4.810 | 3,915 | -0.23(-4.56%) |
Sep 25, 2023 | 4.968 | 5.090 | 5.040 | 5.040 | 2,595 | -0.04(-0.79%) |
Sep 22, 2023 | 4.970 | 5.090 | 4.951 | 5.080 | 3,795 | +0.13(+2.63%) |
Sep 21, 2023 | 4.810 | 5.000 | 4.810 | 4.950 | 5,871 | -0.05(-1.00%) |
Sep 20, 2023 | 5.150 | 5.360 | 5.000 | 5.000 | 6,351 | -0.10(-1.96%) |
Sep 19, 2023 | 5.030 | 5.270 | 5.030 | 5.100 | 11,271 | -0.11(-2.11%) |
Sep 18, 2023 | 5.120 | 5.360 | 5.050 | 5.210 | 3,427 | -0.01(-0.19%) |
Sep 15, 2023 | 5.380 | 5.490 | 5.210 | 5.220 | 16,826 | -0.09(-1.69%) |
Sep 14, 2023 | 5.020 | 5.445 | 5.020 | 5.310 | 14,199 | +0.26(+5.15%) |
Sep 13, 2023 | 5.250 | 5.250 | 5.030 | 5.050 | 3,259 | -0.15(-2.88%) |
Sep 12, 2023 | 5.220 | 5.350 | 5.200 | 5.200 | 6,364 | -0.15(-2.84%) |
Sep 11, 2023 | 5.400 | 5.447 | 5.250 | 5.352 | 4,787 | +0.09(+1.75%) |
Sep 08, 2023 | 5.510 | 5.550 | 5.130 | 5.260 | 12,736 | -0.30(-5.40%) |
Sep 07, 2023 | 5.490 | 5.580 | 5.420 | 5.560 | 3,904 | +0.02(+0.36%) |
Sep 06, 2023 | 5.760 | 5.760 | 5.344 | 5.540 | 6,824 | -0.13(-2.29%) |
Sep 05, 2023 | 5.790 | 5.980 | 5.610 | 5.670 | 11,155 | +0.03(+0.53%) |
Sep 01, 2023 | 5.470 | 5.800 | 5.441 | 5.640 | 12,317 | +0.30(+5.62%) |
Aug 31, 2023 | 5.420 | 5.480 | 5.300 | 5.340 | 10,445 | -0.14(-2.55%) |
Aug 30, 2023 | 5.300 | 5.480 | 5.100 | 5.480 | 10,867 | +0.36(+7.03%) |
Aug 29, 2023 | 4.800 | 5.140 | 4.780 | 5.120 | 7,856 | +0.34(+7.11%) |
Aug 28, 2023 | 4.810 | 4.950 | 4.730 | 4.780 | 8,165 | -0.04(-0.83%) |
Aug 25, 2023 | 4.625 | 4.950 | 4.595 | 4.820 | 34,122 | +0.14(+2.99%) |
Aug 24, 2023 | 4.950 | 5.059 | 4.600 | 4.680 | 12,626 | -0.29(-5.84%) |
Aug 23, 2023 | 4.900 | 4.981 | 4.869 | 4.970 | 6,489 | +0.22(+4.63%) |
Aug 22, 2023 | 4.730 | 4.880 | 4.700 | 4.750 | 10,352 | +0.00(+0.00%) |
Aug 21, 2023 | 4.840 | 4.990 | 4.700 | 4.750 | 11,872 | -0.13(-2.66%) |
Aug 18, 2023 | 4.900 | 4.900 | 4.590 | 4.880 | 25,291 | -0.06(-1.21%) |
Aug 17, 2023 | 4.860 | 5.009 | 4.860 | 4.940 | 9,592 | +0.08(+1.65%) |
Aug 16, 2023 | 4.880 | 5.030 | 4.704 | 4.860 | 15,129 | -0.17(-3.38%) |
Aug 15, 2023 | 5.070 | 5.070 | 4.650 | 5.030 | 70,082 | -0.56(-10.02%) |
Aug 14, 2023 | 5.700 | 5.710 | 5.360 | 5.590 | 18,151 | -0.13(-2.27%) |
Aug 11, 2023 | 5.300 | 5.730 | 5.300 | 5.720 | 11,582 | +0.43(+8.13%) |
Aug 10, 2023 | 5.200 | 5.310 | 5.000 | 5.290 | 18,984 | +0.09(+1.73%) |
Aug 09, 2023 | 5.230 | 5.330 | 5.000 | 5.200 | 16,241 | -0.04(-0.76%) |
Aug 08, 2023 | 5.410 | 5.537 | 5.200 | 5.240 | 15,684 | -0.20(-3.68%) |
Aug 07, 2023 | 5.620 | 5.860 | 5.430 | 5.440 | 30,966 | -0.18(-3.20%) |
Aug 04, 2023 | 6.530 | 6.739 | 5.430 | 5.620 | 90,416 | -0.69(-10.94%) |
Aug 03, 2023 | 6.410 | 6.460 | 6.050 | 6.310 | 14,926 | -0.05(-0.79%) |
Aug 02, 2023 | 6.490 | 6.490 | 6.210 | 6.360 | 18,531 | -0.17(-2.60%) |
Aug 01, 2023 | 6.320 | 6.540 | 5.800 | 6.530 | 21,347 | +0.32(+5.15%) |
Jul 31, 2023 | 6.200 | 6.550 | 6.100 | 6.210 | 37,116 | +0.01(+0.16%) |
Jul 28, 2023 | 6.200 | 6.261 | 6.090 | 6.200 | 26,011 | +0.04(+0.65%) |
Jul 27, 2023 | 6.090 | 6.270 | 6.000 | 6.160 | 16,911 | +0.09(+1.48%) |
Jul 26, 2023 | 5.900 | 6.140 | 5.900 | 6.070 | 34,460 | +0.12(+2.02%) |
Jul 25, 2023 | 6.500 | 6.510 | 5.846 | 5.950 | 61,398 | -0.59(-9.02%) |
Jul 24, 2023 | 6.730 | 6.990 | 6.437 | 6.540 | 33,876 | -0.34(-4.94%) |
Jul 21, 2023 | 6.790 | 6.990 | 6.720 | 6.880 | 12,542 | -0.02(-0.29%) |
Jul 20, 2023 | 7.070 | 7.070 | 6.760 | 6.900 | 37,103 | -0.08(-1.15%) |
Jul 19, 2023 | 6.790 | 7.000 | 6.760 | 6.980 | 76,388 | +0.02(+0.29%) |
Jul 18, 2023 | 6.610 | 7.200 | 6.520 | 6.960 | 80,099 | +0.43(+6.58%) |
Jul 17, 2023 | 6.420 | 6.730 | 6.240 | 6.530 | 33,776 | -0.20(-2.97%) |
Jul 14, 2023 | 7.060 | 7.200 | 6.130 | 6.730 | 144,876 | -0.27(-3.86%) |
Jul 13, 2023 | 6.690 | 7.025 | 6.690 | 7.000 | 65,851 | +0.36(+5.42%) |
Jul 12, 2023 | 6.740 | 6.980 | 6.510 | 6.640 | 70,347 | +0.14(+2.15%) |
Jul 11, 2023 | 6.100 | 6.700 | 6.075 | 6.500 | 75,983 | +0.49(+8.15%) |
Jul 10, 2023 | 6.050 | 6.090 | 5.862 | 6.010 | 18,200 | +0.02(+0.33%) |
Jul 07, 2023 | 5.930 | 6.054 | 5.770 | 5.990 | 25,043 | +0.05(+0.84%) |
Jul 06, 2023 | 5.990 | 6.000 | 5.780 | 5.940 | 14,637 | -0.04(-0.67%) |
Jul 05, 2023 | 5.860 | 6.100 | 5.860 | 5.980 | 25,241 | -0.09(-1.48%) |
Jul 03, 2023 | 6.000 | 6.100 | 5.910 | 6.070 | 22,141 | +0.13(+2.19%) |
Jun 30, 2023 | 5.850 | 5.950 | 5.650 | 5.940 | 32,006 | +0.29(+5.13%) |
Jun 29, 2023 | 6.110 | 6.500 | 5.560 | 5.650 | 94,120 | -0.38(-6.30%) |
Jun 28, 2023 | 6.440 | 6.440 | 6.030 | 6.030 | 26,123 | -0.26(-4.14%) |
Jun 27, 2023 | 6.320 | 6.390 | 6.060 | 6.290 | 44,581 | +0.28(+4.66%) |
Jun 26, 2023 | 6.680 | 6.680 | 5.710 | 6.010 | 60,572 | -0.67(-10.03%) |
Jun 23, 2023 | 6.850 | 7.190 | 6.450 | 6.680 | 89,275 | -0.17(-2.48%) |
Jun 22, 2023 | 5.640 | 6.945 | 5.640 | 6.850 | 222,248 | +1.33(+24.09%) |
Jun 21, 2023 | 5.980 | 6.000 | 5.510 | 5.520 | 34,900 | -0.32(-5.48%) |
Jun 20, 2023 | 6.000 | 6.060 | 5.601 | 5.840 | 91,124 | -0.16(-2.67%) |
Jun 16, 2023 | 4.890 | 6.000 | 4.825 | 6.000 | 107,948 | +1.34(+28.76%) |
Jun 15, 2023 | 4.750 | 4.780 | 4.542 | 4.660 | 14,317 | -0.04(-0.85%) |
Jun 14, 2023 | 4.600 | 4.880 | 4.520 | 4.700 | 12,074 | +0.17(+3.75%) |
Jun 13, 2023 | 5.140 | 5.300 | 4.510 | 4.530 | 45,442 | -0.38(-7.74%) |
Jun 12, 2023 | 4.840 | 5.260 | 4.810 | 4.910 | 24,338 | +0.10(+2.08%) |
Jun 09, 2023 | 5.430 | 5.430 | 4.810 | 4.810 | 25,972 | -0.49(-9.25%) |
Jun 08, 2023 | 5.400 | 5.800 | 5.300 | 5.300 | 33,439 | -0.02(-0.38%) |
Jun 07, 2023 | 5.330 | 5.880 | 5.310 | 5.320 | 11,367 | -0.12(-2.21%) |
Jun 06, 2023 | 5.750 | 5.900 | 5.400 | 5.440 | 41,587 | -0.16(-2.86%) |
Jun 05, 2023 | 5.710 | 5.841 | 5.420 | 5.600 | 20,406 | +0.06(+1.08%) |
Jun 02, 2023 | 5.830 | 5.980 | 5.520 | 5.540 | 58,049 | -0.09(-1.60%) |
Jun 01, 2023 | 5.190 | 5.840 | 5.010 | 5.630 | 62,059 | +0.40(+7.65%) |
May 31, 2023 | 4.720 | 5.230 | 4.720 | 5.230 | 40,912 | +0.51(+10.81%) |
May 30, 2023 | 4.640 | 4.995 | 4.620 | 4.720 | 12,945 | -0.11(-2.28%) |
May 26, 2023 | 4.780 | 4.888 | 4.540 | 4.830 | 14,113 | +0.23(+5.00%) |
May 25, 2023 | 4.700 | 4.928 | 4.600 | 4.600 | 16,009 | +0.04(+0.88%) |
May 24, 2023 | 5.000 | 5.020 | 4.560 | 4.560 | 9,152 | -0.33(-6.75%) |
May 23, 2023 | 4.790 | 4.900 | 4.680 | 4.890 | 22,725 | +0.29(+6.30%) |
May 22, 2023 | 4.730 | 4.752 | 4.530 | 4.600 | 10,706 | +0.06(+1.32%) |
May 19, 2023 | 4.730 | 4.730 | 4.540 | 4.540 | 12,699 | -0.09(-1.94%) |
May 18, 2023 | 4.150 | 4.710 | 4.070 | 4.630 | 46,184 | +0.65(+16.33%) |
May 17, 2023 | 3.910 | 4.110 | 3.870 | 3.980 | 14,663 | +0.11(+2.84%) |
May 16, 2023 | 3.880 | 3.930 | 3.720 | 3.870 | 51,321 | +0.02(+0.52%) |
May 15, 2023 | 3.850 | 4.030 | 3.700 | 3.850 | 31,285 | +0.15(+4.05%) |
May 12, 2023 | 3.948 | 3.948 | 3.700 | 3.700 | 6,645 | -0.27(-6.80%) |
May 11, 2023 | 3.850 | 4.000 | 3.850 | 3.970 | 4,038 | +0.02(+0.58%) |
May 10, 2023 | 3.770 | 3.947 | 3.725 | 3.947 | 7,942 | -0.06(-1.56%) |
May 09, 2023 | 3.930 | 4.041 | 3.815 | 4.010 | 3,047 | +0.04(+1.01%) |
May 08, 2023 | 3.840 | 3.970 | 3.670 | 3.970 | 9,974 | +0.24(+6.43%) |
May 05, 2023 | 3.710 | 3.750 | 3.650 | 3.730 | 4,948 | -0.02(-0.53%) |
May 04, 2023 | 3.916 | 3.916 | 3.688 | 3.750 | 10,218 | +0.05(+1.35%) |
May 03, 2023 | 3.690 | 3.817 | 3.680 | 3.700 | 6,668 | -0.03(-0.80%) |
May 02, 2023 | 3.790 | 3.898 | 3.600 | 3.730 | 7,777 | -0.08(-2.10%) |