Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.820 | 3.835 | 3.710 | 3.760 | 7,571,193 | -0.04(-1.05%) |
Apr 29, 2024 | 3.810 | 3.830 | 3.730 | 3.800 | 3,864,908 | +0.03(+0.80%) |
Apr 26, 2024 | 3.670 | 3.775 | 3.650 | 3.770 | 5,016,463 | +0.12(+3.29%) |
Apr 25, 2024 | 3.660 | 3.685 | 3.560 | 3.650 | 5,196,979 | -0.04(-1.08%) |
Apr 24, 2024 | 3.730 | 3.780 | 3.620 | 3.690 | 6,087,016 | +0.01(+0.27%) |
Apr 23, 2024 | 3.580 | 3.780 | 3.575 | 3.680 | 5,605,217 | +0.09(+2.51%) |
Apr 22, 2024 | 3.580 | 3.610 | 3.490 | 3.590 | 5,809,896 | +0.04(+1.13%) |
Apr 19, 2024 | 3.530 | 3.620 | 3.510 | 3.550 | 5,730,355 | +0.00(+0.00%) |
Apr 18, 2024 | 3.580 | 3.640 | 3.480 | 3.550 | 5,007,608 | -0.02(-0.56%) |
Apr 17, 2024 | 3.580 | 3.660 | 3.540 | 3.570 | 4,278,815 | +0.01(+0.28%) |
Apr 16, 2024 | 3.510 | 3.650 | 3.470 | 3.560 | 7,227,832 | +0.03(+0.85%) |
Apr 15, 2024 | 3.760 | 3.785 | 3.510 | 3.530 | 15,961,763 | -0.20(-5.36%) |
Apr 12, 2024 | 3.850 | 3.870 | 3.700 | 3.730 | 8,803,052 | -0.13(-3.37%) |
Apr 11, 2024 | 3.830 | 3.955 | 3.780 | 3.860 | 7,510,325 | +0.12(+3.21%) |
Apr 10, 2024 | 3.740 | 3.780 | 3.660 | 3.740 | 7,768,519 | -0.10(-2.60%) |
Apr 09, 2024 | 3.840 | 3.920 | 3.780 | 3.840 | 5,234,210 | +0.07(+1.86%) |
Apr 08, 2024 | 3.810 | 3.840 | 3.730 | 3.770 | 6,341,250 | -0.03(-0.79%) |
Apr 05, 2024 | 3.910 | 3.920 | 3.780 | 3.800 | 9,366,386 | -0.10(-2.56%) |
Apr 04, 2024 | 3.930 | 4.040 | 3.860 | 3.900 | 6,595,425 | +0.02(+0.52%) |
Apr 03, 2024 | 3.900 | 3.950 | 3.800 | 3.880 | 7,967,307 | +0.01(+0.26%) |
Apr 02, 2024 | 4.030 | 4.030 | 3.833 | 3.870 | 12,233,432 | -0.21(-5.15%) |
Apr 01, 2024 | 4.130 | 4.140 | 4.030 | 4.080 | 5,841,447 | -0.03(-0.73%) |
Mar 28, 2024 | 4.130 | 4.150 | 4.090 | 4.110 | 6,250,849 | -0.03(-0.72%) |
Mar 27, 2024 | 4.100 | 4.150 | 4.050 | 4.140 | 4,882,036 | +0.08(+1.97%) |
Mar 26, 2024 | 4.100 | 4.185 | 4.050 | 4.060 | 8,575,692 | -0.02(-0.49%) |
Mar 25, 2024 | 4.070 | 4.200 | 4.060 | 4.080 | 4,499,290 | +0.03(+0.74%) |
Mar 22, 2024 | 4.060 | 4.120 | 4.000 | 4.050 | 9,162,781 | -0.04(-0.98%) |
Mar 21, 2024 | 4.110 | 4.280 | 4.050 | 4.090 | 8,966,641 | +0.06(+1.49%) |
Mar 20, 2024 | 4.010 | 4.100 | 3.950 | 4.030 | 10,223,876 | -0.03(-0.74%) |
Mar 19, 2024 | 4.000 | 4.100 | 3.980 | 4.060 | 6,527,145 | +0.06(+1.50%) |
Mar 18, 2024 | 4.160 | 4.160 | 3.970 | 4.000 | 13,653,342 | -0.12(-2.91%) |
Mar 15, 2024 | 4.140 | 4.270 | 4.110 | 4.120 | 14,500,680 | -0.05(-1.20%) |
Mar 14, 2024 | 4.280 | 4.298 | 4.110 | 4.170 | 7,486,035 | -0.12(-2.80%) |
Mar 13, 2024 | 4.340 | 4.450 | 4.285 | 4.290 | 7,216,203 | -0.05(-1.15%) |
Mar 12, 2024 | 4.340 | 4.375 | 4.230 | 4.340 | 8,471,734 | -0.14(-3.13%) |
Mar 11, 2024 | 4.440 | 4.725 | 4.440 | 4.480 | 7,298,445 | +0.06(+1.36%) |
Mar 08, 2024 | 4.470 | 4.530 | 4.340 | 4.420 | 4,892,052 | -0.01(-0.23%) |
Mar 07, 2024 | 4.340 | 4.440 | 4.290 | 4.430 | 4,762,637 | +0.13(+3.02%) |
Mar 06, 2024 | 4.300 | 4.470 | 4.260 | 4.300 | 5,267,422 | +0.06(+1.42%) |
Mar 05, 2024 | 4.390 | 4.390 | 4.170 | 4.240 | 8,783,369 | -0.19(-4.29%) |
Mar 04, 2024 | 4.620 | 4.700 | 4.390 | 4.430 | 6,265,906 | -0.11(-2.42%) |
Mar 01, 2024 | 4.630 | 4.670 | 4.500 | 4.540 | 5,118,688 | -0.04(-0.98%) |
Feb 29, 2024 | 4.690 | 4.810 | 4.490 | 4.585 | 11,021,357 | -0.00(-0.11%) |
Feb 28, 2024 | 4.420 | 4.770 | 4.110 | 4.590 | 11,846,866 | -0.12(-2.55%) |
Feb 27, 2024 | 4.600 | 4.795 | 4.570 | 4.710 | 10,751,326 | +0.14(+3.06%) |
Feb 26, 2024 | 4.390 | 4.600 | 4.350 | 4.570 | 7,316,901 | +0.19(+4.34%) |
Feb 23, 2024 | 4.460 | 4.530 | 4.360 | 4.380 | 6,560,097 | -0.06(-1.35%) |
Feb 22, 2024 | 4.710 | 4.750 | 4.430 | 4.440 | 8,848,563 | -0.20(-4.31%) |
Feb 21, 2024 | 4.790 | 4.805 | 4.620 | 4.640 | 5,443,811 | -0.19(-3.93%) |
Feb 20, 2024 | 4.920 | 5.100 | 4.790 | 4.830 | 7,465,818 | -0.06(-1.23%) |
Feb 16, 2024 | 4.900 | 5.080 | 4.840 | 4.890 | 7,296,776 | +0.00(+0.00%) |
Feb 15, 2024 | 4.880 | 5.035 | 4.800 | 4.890 | 8,767,907 | +0.09(+1.87%) |
Feb 14, 2024 | 4.570 | 4.820 | 4.390 | 4.800 | 10,094,446 | +0.36(+8.11%) |
Feb 13, 2024 | 4.580 | 4.650 | 4.380 | 4.440 | 8,745,788 | -0.28(-5.93%) |
Feb 12, 2024 | 4.430 | 4.790 | 4.435 | 4.720 | 15,548,688 | +0.38(+8.76%) |
Feb 09, 2024 | 4.390 | 4.420 | 4.240 | 4.340 | 6,984,728 | +0.04(+0.93%) |
Feb 08, 2024 | 4.280 | 4.359 | 4.230 | 4.300 | 6,018,645 | +0.03(+0.70%) |
Feb 07, 2024 | 4.290 | 4.470 | 4.190 | 4.270 | 8,069,524 | +0.01(+0.23%) |
Feb 06, 2024 | 4.040 | 4.260 | 4.030 | 4.260 | 10,783,859 | +0.19(+4.67%) |
Feb 05, 2024 | 3.980 | 4.110 | 3.950 | 4.070 | 11,173,510 | +0.10(+2.39%) |
Feb 02, 2024 | 4.010 | 4.020 | 3.920 | 3.975 | 48,238,424 | -0.04(-1.12%) |
Feb 01, 2024 | 4.190 | 4.290 | 3.890 | 4.020 | 61,459,764 | -0.83(-17.11%) |
Jan 31, 2024 | 4.970 | 5.160 | 4.850 | 4.850 | 5,481,085 | -0.13(-2.61%) |
Jan 30, 2024 | 5.080 | 5.110 | 4.920 | 4.980 | 3,249,603 | -0.16(-3.11%) |
Jan 29, 2024 | 4.880 | 5.140 | 4.880 | 5.140 | 3,033,517 | +0.26(+5.33%) |
Jan 26, 2024 | 4.940 | 5.020 | 4.850 | 4.880 | 2,506,188 | -0.04(-0.81%) |
Jan 25, 2024 | 5.110 | 5.110 | 4.830 | 4.920 | 4,028,768 | -0.11(-2.19%) |
Jan 24, 2024 | 5.170 | 5.245 | 4.970 | 5.030 | 3,407,509 | -0.06(-1.18%) |
Jan 23, 2024 | 5.100 | 5.220 | 5.035 | 5.090 | 3,478,923 | +0.04(+0.79%) |
Jan 22, 2024 | 4.900 | 5.070 | 4.850 | 5.050 | 5,260,978 | +0.19(+3.91%) |
Jan 19, 2024 | 4.900 | 4.900 | 4.690 | 4.860 | 4,340,325 | +0.01(+0.21%) |
Jan 18, 2024 | 5.000 | 5.050 | 4.770 | 4.850 | 4,908,316 | -0.07(-1.42%) |
Jan 17, 2024 | 4.900 | 5.015 | 4.856 | 4.920 | 4,833,562 | -0.02(-0.40%) |
Jan 16, 2024 | 5.110 | 5.160 | 4.880 | 4.940 | 6,305,502 | -0.23(-4.45%) |
Jan 12, 2024 | 5.190 | 5.350 | 5.110 | 5.170 | 4,361,586 | +0.01(+0.19%) |
Jan 11, 2024 | 5.300 | 5.320 | 5.060 | 5.160 | 6,205,328 | -0.18(-3.37%) |
Jan 10, 2024 | 5.450 | 5.478 | 5.270 | 5.340 | 5,986,208 | -0.11(-2.02%) |
Jan 09, 2024 | 5.660 | 5.670 | 5.400 | 5.450 | 6,808,873 | -0.10(-1.80%) |
Jan 08, 2024 | 5.420 | 5.650 | 5.320 | 5.550 | 6,386,376 | +0.15(+2.78%) |
Jan 05, 2024 | 5.450 | 5.615 | 5.360 | 5.400 | 5,860,549 | -0.07(-1.28%) |
Jan 04, 2024 | 5.120 | 5.550 | 5.100 | 5.470 | 7,866,491 | +0.37(+7.25%) |
Jan 03, 2024 | 5.170 | 5.210 | 5.050 | 5.100 | 6,550,353 | -0.21(-3.95%) |
Jan 02, 2024 | 5.450 | 5.570 | 5.270 | 5.310 | 6,716,801 | -0.22(-3.98%) |
Dec 29, 2023 | 5.780 | 5.780 | 5.440 | 5.530 | 9,211,959 | -0.26(-4.49%) |
Dec 28, 2023 | 5.710 | 6.140 | 5.650 | 5.790 | 11,145,402 | +0.05(+0.87%) |
Dec 27, 2023 | 5.650 | 5.810 | 5.555 | 5.740 | 8,639,342 | +0.10(+1.77%) |
Dec 26, 2023 | 5.635 | 5.830 | 5.382 | 5.640 | 18,688,156 | +0.20(+3.68%) |
Dec 22, 2023 | 5.090 | 5.760 | 4.940 | 5.440 | 51,905,024 | +1.01(+22.80%) |
Dec 21, 2023 | 4.490 | 4.540 | 4.340 | 4.430 | 7,586,001 | +0.02(+0.45%) |
Dec 20, 2023 | 4.680 | 4.750 | 4.390 | 4.410 | 4,972,393 | -0.28(-5.97%) |
Dec 19, 2023 | 4.540 | 4.690 | 4.529 | 4.690 | 5,065,293 | +0.20(+4.45%) |
Dec 18, 2023 | 4.680 | 4.690 | 4.440 | 4.490 | 6,459,740 | -0.12(-2.60%) |
Dec 15, 2023 | 4.990 | 5.070 | 4.600 | 4.610 | 15,336,669 | -0.56(-10.83%) |
Dec 14, 2023 | 5.150 | 5.479 | 5.030 | 5.170 | 6,560,979 | +0.24(+4.87%) |
Dec 13, 2023 | 4.600 | 4.930 | 4.530 | 4.930 | 4,194,638 | +0.33(+7.17%) |
Dec 12, 2023 | 4.630 | 4.670 | 4.480 | 4.600 | 3,173,293 | -0.06(-1.29%) |
Dec 11, 2023 | 4.790 | 4.840 | 4.601 | 4.660 | 3,218,081 | -0.14(-2.92%) |
Dec 08, 2023 | 4.760 | 4.931 | 4.720 | 4.800 | 3,203,115 | +0.10(+2.13%) |
Dec 07, 2023 | 4.510 | 4.710 | 4.465 | 4.700 | 3,732,105 | +0.24(+5.38%) |
Dec 06, 2023 | 4.480 | 4.610 | 4.450 | 4.460 | 2,251,260 | +0.01(+0.22%) |
Dec 05, 2023 | 4.540 | 4.600 | 4.420 | 4.450 | 3,017,835 | -0.13(-2.84%) |
Dec 04, 2023 | 4.460 | 4.590 | 4.450 | 4.580 | 2,840,661 | +0.12(+2.69%) |
Dec 01, 2023 | 4.400 | 4.555 | 4.360 | 4.460 | 4,429,185 | +0.08(+1.83%) |
Nov 30, 2023 | 4.410 | 4.505 | 4.340 | 4.380 | 3,050,581 | -0.01(-0.23%) |
Nov 29, 2023 | 4.500 | 4.640 | 4.350 | 4.390 | 4,882,524 | -0.01(-0.23%) |
Nov 28, 2023 | 4.300 | 4.410 | 4.160 | 4.400 | 3,847,153 | +0.13(+3.04%) |
Nov 27, 2023 | 4.370 | 4.410 | 4.250 | 4.270 | 2,787,634 | -0.11(-2.51%) |
Nov 24, 2023 | 4.280 | 4.410 | 4.200 | 4.380 | 1,984,894 | +0.12(+2.82%) |
Nov 22, 2023 | 4.220 | 4.310 | 4.190 | 4.260 | 2,594,577 | +0.05(+1.19%) |
Nov 21, 2023 | 4.320 | 4.320 | 4.170 | 4.210 | 2,831,743 | -0.10(-2.32%) |
Nov 20, 2023 | 4.290 | 4.390 | 4.260 | 4.310 | 4,642,711 | +0.10(+2.38%) |
Nov 17, 2023 | 4.260 | 4.305 | 4.150 | 4.210 | 3,915,996 | -0.01(-0.24%) |
Nov 16, 2023 | 4.370 | 4.400 | 4.140 | 4.220 | 4,805,991 | -0.18(-4.09%) |
Nov 15, 2023 | 4.380 | 4.650 | 4.310 | 4.400 | 7,993,195 | +0.08(+1.85%) |
Nov 14, 2023 | 4.500 | 4.640 | 4.200 | 4.320 | 24,878,416 | -0.01(-0.23%) |
Nov 13, 2023 | 4.380 | 4.390 | 4.260 | 4.330 | 2,024,261 | -0.04(-0.92%) |
Nov 10, 2023 | 4.320 | 4.400 | 4.210 | 4.370 | 2,553,665 | +0.09(+2.10%) |
Nov 09, 2023 | 4.540 | 4.550 | 4.210 | 4.280 | 4,966,762 | -0.08(-1.83%) |
Nov 08, 2023 | 4.520 | 4.520 | 4.350 | 4.360 | 2,395,868 | -0.14(-3.11%) |
Nov 07, 2023 | 4.330 | 4.510 | 4.270 | 4.500 | 2,068,469 | +0.15(+3.45%) |
Nov 06, 2023 | 4.630 | 4.650 | 4.330 | 4.350 | 2,412,055 | -0.26(-5.64%) |
Nov 03, 2023 | 4.710 | 4.810 | 4.590 | 4.610 | 3,381,042 | +0.02(+0.44%) |
Nov 02, 2023 | 4.330 | 4.640 | 4.330 | 4.590 | 3,821,774 | +0.35(+8.25%) |
Nov 01, 2023 | 4.210 | 4.260 | 4.120 | 4.240 | 1,998,027 | +0.01(+0.24%) |
Oct 31, 2023 | 4.190 | 4.250 | 4.115 | 4.230 | 1,947,226 | +0.03(+0.71%) |
Oct 30, 2023 | 4.200 | 4.280 | 4.110 | 4.200 | 2,310,730 | +0.04(+0.96%) |
Oct 27, 2023 | 4.310 | 4.366 | 4.140 | 4.160 | 2,275,651 | -0.12(-2.80%) |
Oct 26, 2023 | 4.210 | 4.348 | 4.190 | 4.280 | 3,092,460 | +0.19(+4.65%) |
Oct 25, 2023 | 4.090 | 4.190 | 4.060 | 4.090 | 2,210,325 | -0.05(-1.21%) |
Oct 24, 2023 | 4.190 | 4.280 | 4.105 | 4.140 | 1,975,380 | +0.03(+0.73%) |
Oct 23, 2023 | 4.080 | 4.230 | 4.000 | 4.110 | 3,142,871 | +0.02(+0.49%) |
Oct 20, 2023 | 4.200 | 4.215 | 4.060 | 4.090 | 3,146,767 | -0.12(-2.85%) |
Oct 19, 2023 | 4.290 | 4.345 | 4.190 | 4.210 | 2,846,574 | -0.04(-0.94%) |
Oct 18, 2023 | 4.380 | 4.430 | 4.200 | 4.250 | 2,851,934 | -0.23(-5.13%) |
Oct 17, 2023 | 4.360 | 4.530 | 4.320 | 4.480 | 2,833,432 | +0.02(+0.45%) |
Oct 16, 2023 | 4.280 | 4.500 | 4.250 | 4.460 | 3,162,619 | +0.17(+3.96%) |
Oct 13, 2023 | 4.460 | 4.480 | 4.230 | 4.290 | 3,803,412 | -0.13(-2.94%) |
Oct 12, 2023 | 4.870 | 4.880 | 4.355 | 4.420 | 4,565,974 | -0.41(-8.49%) |
Oct 11, 2023 | 4.950 | 5.070 | 4.760 | 4.830 | 3,618,936 | -0.03(-0.62%) |
Oct 10, 2023 | 4.660 | 5.020 | 4.652 | 4.860 | 4,343,146 | +0.24(+5.19%) |
Oct 09, 2023 | 4.410 | 4.650 | 4.410 | 4.620 | 3,347,788 | +0.12(+2.67%) |
Oct 06, 2023 | 4.390 | 4.530 | 4.351 | 4.500 | 3,451,097 | +0.05(+1.12%) |
Oct 05, 2023 | 4.320 | 4.475 | 4.260 | 4.450 | 2,638,029 | +0.14(+3.25%) |
Oct 04, 2023 | 4.230 | 4.340 | 4.140 | 4.310 | 2,565,359 | +0.14(+3.36%) |
Oct 03, 2023 | 4.350 | 4.370 | 4.130 | 4.170 | 3,796,312 | -0.22(-5.01%) |
Oct 02, 2023 | 4.400 | 4.420 | 4.290 | 4.390 | 2,906,039 | +0.01(+0.23%) |
Sep 29, 2023 | 4.400 | 4.570 | 4.320 | 4.380 | 3,058,283 | +0.04(+0.92%) |
Sep 28, 2023 | 4.310 | 4.420 | 4.240 | 4.340 | 3,360,057 | +0.04(+0.93%) |
Sep 27, 2023 | 4.200 | 4.330 | 4.190 | 4.300 | 4,088,532 | +0.06(+1.42%) |
Sep 26, 2023 | 4.340 | 4.435 | 4.220 | 4.240 | 3,472,661 | -0.11(-2.53%) |
Sep 25, 2023 | 4.470 | 4.370 | 4.320 | 4.350 | 4,553,365 | -0.13(-2.90%) |
Sep 22, 2023 | 4.540 | 4.670 | 4.455 | 4.480 | 3,695,934 | +0.00(+0.00%) |
Sep 21, 2023 | 4.340 | 4.570 | 4.250 | 4.480 | 5,164,124 | +0.06(+1.36%) |
Sep 20, 2023 | 4.620 | 4.640 | 4.390 | 4.420 | 6,334,000 | -0.24(-5.15%) |
Sep 19, 2023 | 4.260 | 4.757 | 4.170 | 4.660 | 17,135,528 | -0.38(-7.54%) |
Sep 18, 2023 | 5.100 | 5.220 | 5.020 | 5.040 | 3,401,814 | -0.08(-1.56%) |
Sep 15, 2023 | 5.250 | 5.285 | 5.060 | 5.120 | 13,269,027 | -0.14(-2.66%) |
Sep 14, 2023 | 5.360 | 5.430 | 5.210 | 5.260 | 4,961,135 | -0.11(-1.96%) |
Sep 13, 2023 | 5.470 | 5.480 | 5.230 | 5.365 | 5,674,319 | +0.06(+1.13%) |
Sep 12, 2023 | 5.810 | 5.830 | 5.272 | 5.305 | 12,831,744 | -0.74(-12.17%) |
Sep 11, 2023 | 6.260 | 6.350 | 6.030 | 6.040 | 3,517,617 | -0.16(-2.58%) |
Sep 08, 2023 | 6.300 | 6.335 | 6.140 | 6.200 | 2,350,360 | -0.12(-1.90%) |
Sep 07, 2023 | 6.290 | 6.360 | 6.060 | 6.320 | 2,504,495 | -0.09(-1.40%) |
Sep 06, 2023 | 6.510 | 6.580 | 6.300 | 6.410 | 2,039,824 | -0.12(-1.84%) |
Sep 05, 2023 | 6.310 | 6.595 | 6.290 | 6.530 | 2,941,566 | +0.19(+3.00%) |
Sep 01, 2023 | 6.380 | 6.480 | 6.270 | 6.340 | 2,326,432 | +0.03(+0.48%) |
Aug 31, 2023 | 6.370 | 6.490 | 6.220 | 6.310 | 3,241,992 | -0.07(-1.10%) |
Aug 30, 2023 | 6.160 | 6.450 | 6.120 | 6.380 | 2,888,256 | +0.21(+3.40%) |
Aug 29, 2023 | 5.870 | 6.270 | 5.840 | 6.170 | 2,885,287 | +0.24(+4.05%) |
Aug 28, 2023 | 5.880 | 6.030 | 5.831 | 5.930 | 2,285,095 | +0.14(+2.42%) |
Aug 25, 2023 | 5.700 | 5.875 | 5.630 | 5.790 | 2,697,234 | +0.14(+2.48%) |
Aug 24, 2023 | 6.030 | 6.079 | 5.600 | 5.650 | 2,960,855 | -0.28(-4.72%) |
Aug 23, 2023 | 5.830 | 6.010 | 5.830 | 5.930 | 2,286,624 | +0.10(+1.72%) |
Aug 22, 2023 | 5.930 | 6.000 | 5.655 | 5.830 | 2,377,930 | -0.05(-0.85%) |
Aug 21, 2023 | 5.940 | 5.980 | 5.820 | 5.880 | 2,616,261 | +0.02(+0.34%) |
Aug 18, 2023 | 5.430 | 5.930 | 5.360 | 5.860 | 4,287,673 | +0.30(+5.40%) |
Aug 17, 2023 | 5.900 | 5.950 | 5.550 | 5.560 | 4,672,052 | -0.32(-5.44%) |
Aug 16, 2023 | 6.030 | 6.105 | 5.870 | 5.880 | 3,128,973 | -0.21(-3.45%) |
Aug 15, 2023 | 6.260 | 6.280 | 6.070 | 6.090 | 2,735,468 | -0.22(-3.49%) |
Aug 14, 2023 | 6.240 | 6.370 | 6.080 | 6.310 | 2,354,169 | -0.01(-0.16%) |
Aug 11, 2023 | 6.150 | 6.385 | 6.120 | 6.320 | 2,313,176 | +0.09(+1.44%) |
Aug 10, 2023 | 6.510 | 6.698 | 6.135 | 6.230 | 4,649,755 | -0.22(-3.41%) |
Aug 09, 2023 | 7.360 | 7.490 | 6.150 | 6.450 | 7,996,413 | -0.21(-3.15%) |
Aug 08, 2023 | 6.420 | 6.740 | 6.270 | 6.660 | 4,675,448 | +0.07(+1.06%) |
Aug 07, 2023 | 6.870 | 6.880 | 6.400 | 6.590 | 4,530,702 | -0.24(-3.51%) |
Aug 04, 2023 | 7.050 | 7.140 | 6.800 | 6.830 | 3,034,410 | -0.20(-2.84%) |
Aug 03, 2023 | 6.890 | 7.140 | 6.800 | 7.030 | 2,916,774 | +0.05(+0.72%) |
Aug 02, 2023 | 7.080 | 7.099 | 6.805 | 6.980 | 3,711,308 | -0.28(-3.86%) |
Aug 01, 2023 | 7.260 | 7.345 | 7.150 | 7.260 | 2,299,675 | -0.11(-1.49%) |
Jul 31, 2023 | 7.110 | 7.395 | 7.090 | 7.370 | 4,814,799 | +0.27(+3.80%) |
Jul 28, 2023 | 6.850 | 7.130 | 6.850 | 7.100 | 4,373,157 | +0.37(+5.50%) |
Jul 27, 2023 | 7.290 | 7.290 | 6.710 | 6.730 | 6,188,464 | -0.41(-5.74%) |
Jul 26, 2023 | 7.500 | 7.530 | 6.980 | 7.140 | 7,078,969 | -0.48(-6.30%) |
Jul 25, 2023 | 7.520 | 7.790 | 7.520 | 7.620 | 5,846,638 | +0.23(+3.11%) |
Jul 24, 2023 | 7.470 | 7.500 | 7.270 | 7.390 | 4,196,861 | -0.11(-1.47%) |
Jul 21, 2023 | 7.870 | 7.890 | 7.360 | 7.500 | 6,228,702 | -0.31(-3.97%) |
Jul 20, 2023 | 7.860 | 8.030 | 7.560 | 7.810 | 6,231,294 | -0.12(-1.51%) |
Jul 19, 2023 | 7.880 | 8.050 | 7.610 | 7.930 | 10,570,212 | +0.10(+1.28%) |
Jul 18, 2023 | 7.060 | 7.870 | 7.000 | 7.830 | 13,215,153 | +0.94(+13.64%) |
Jul 17, 2023 | 6.330 | 6.935 | 6.202 | 6.890 | 4,943,534 | +0.57(+9.02%) |
Jul 14, 2023 | 6.730 | 6.840 | 6.285 | 6.320 | 5,086,691 | -0.32(-4.82%) |
Jul 13, 2023 | 6.120 | 6.820 | 6.120 | 6.640 | 8,654,755 | +0.57(+9.39%) |
Jul 12, 2023 | 6.350 | 6.420 | 5.900 | 6.070 | 5,750,443 | -0.11(-1.78%) |
Jul 11, 2023 | 6.010 | 6.250 | 5.850 | 6.180 | 7,440,743 | +0.21(+3.52%) |
Jul 10, 2023 | 5.700 | 5.980 | 5.680 | 5.970 | 3,616,837 | +0.24(+4.19%) |
Jul 07, 2023 | 5.620 | 5.800 | 5.620 | 5.730 | 2,238,906 | +0.13(+2.32%) |
Jul 06, 2023 | 5.760 | 5.770 | 5.530 | 5.600 | 2,777,205 | -0.26(-4.44%) |
Jul 05, 2023 | 5.980 | 6.020 | 5.825 | 5.860 | 3,345,568 | -0.12(-2.01%) |
Jul 03, 2023 | 6.030 | 6.065 | 5.940 | 5.980 | 2,923,926 | -0.01(-0.17%) |
Jun 30, 2023 | 6.060 | 6.140 | 5.950 | 5.990 | 5,658,423 | +0.01(+0.17%) |
Jun 29, 2023 | 5.880 | 6.060 | 5.795 | 5.980 | 3,801,225 | +0.11(+1.87%) |
Jun 28, 2023 | 5.560 | 6.005 | 5.510 | 5.870 | 4,342,475 | +0.37(+6.73%) |
Jun 27, 2023 | 5.380 | 5.525 | 5.310 | 5.500 | 2,326,420 | +0.13(+2.42%) |
Jun 26, 2023 | 5.550 | 5.665 | 5.360 | 5.370 | 3,080,258 | -0.17(-3.07%) |
Jun 23, 2023 | 5.720 | 5.736 | 5.520 | 5.540 | 12,060,807 | -0.25(-4.32%) |
Jun 22, 2023 | 5.860 | 5.870 | 5.570 | 5.790 | 2,930,379 | -0.11(-1.86%) |
Jun 21, 2023 | 5.750 | 5.945 | 5.650 | 5.900 | 3,377,291 | +0.09(+1.55%) |
Jun 20, 2023 | 5.650 | 5.940 | 5.610 | 5.810 | 4,315,188 | +0.21(+3.75%) |
Jun 16, 2023 | 5.800 | 5.825 | 5.480 | 5.600 | 10,221,110 | -0.08(-1.41%) |
Jun 15, 2023 | 5.640 | 5.790 | 5.480 | 5.680 | 3,919,057 | -0.01(-0.18%) |
Jun 14, 2023 | 5.960 | 6.040 | 5.585 | 5.690 | 5,352,321 | -0.25(-4.21%) |
Jun 13, 2023 | 5.340 | 6.100 | 5.335 | 5.940 | 8,248,098 | +0.62(+11.65%) |
Jun 12, 2023 | 5.240 | 5.360 | 5.102 | 5.320 | 3,246,887 | +0.10(+1.92%) |
Jun 09, 2023 | 5.300 | 5.370 | 5.170 | 5.220 | 3,178,722 | -0.06(-1.14%) |
Jun 08, 2023 | 5.140 | 5.280 | 5.040 | 5.280 | 2,832,504 | +0.15(+2.92%) |
Jun 07, 2023 | 5.240 | 5.410 | 5.120 | 5.130 | 4,068,811 | -0.05(-0.97%) |
Jun 06, 2023 | 4.900 | 5.190 | 4.895 | 5.180 | 3,941,448 | +0.28(+5.71%) |
Jun 05, 2023 | 4.850 | 4.950 | 4.790 | 4.900 | 3,028,297 | +0.00(+0.00%) |
Jun 02, 2023 | 4.800 | 4.925 | 4.761 | 4.900 | 2,962,800 | +0.16(+3.38%) |
Jun 01, 2023 | 4.620 | 4.780 | 4.525 | 4.740 | 3,074,054 | +0.16(+3.49%) |
May 31, 2023 | 4.560 | 4.610 | 4.470 | 4.580 | 4,960,769 | -0.01(-0.22%) |
May 30, 2023 | 4.510 | 4.660 | 4.500 | 4.590 | 2,618,032 | +0.14(+3.15%) |
May 26, 2023 | 4.590 | 4.600 | 4.380 | 4.450 | 3,207,745 | -0.14(-3.05%) |
May 25, 2023 | 4.650 | 4.700 | 4.455 | 4.590 | 3,259,819 | -0.04(-0.86%) |
May 24, 2023 | 4.550 | 4.650 | 4.360 | 4.630 | 4,341,188 | +0.11(+2.43%) |
May 23, 2023 | 4.800 | 4.897 | 4.450 | 4.520 | 7,339,205 | -0.43(-8.69%) |
May 22, 2023 | 4.700 | 5.015 | 4.690 | 4.950 | 4,460,052 | +0.28(+6.00%) |
May 19, 2023 | 4.700 | 4.700 | 4.550 | 4.670 | 3,961,729 | +0.02(+0.43%) |
May 18, 2023 | 4.510 | 4.680 | 4.450 | 4.650 | 4,188,940 | +0.15(+3.33%) |
May 17, 2023 | 4.330 | 4.610 | 4.260 | 4.500 | 5,289,439 | +0.22(+5.14%) |
May 16, 2023 | 4.220 | 4.360 | 4.220 | 4.280 | 3,355,529 | -0.06(-1.38%) |
May 15, 2023 | 4.200 | 4.380 | 4.070 | 4.340 | 4,371,585 | +0.22(+5.34%) |
May 12, 2023 | 4.140 | 4.260 | 4.050 | 4.120 | 3,631,488 | +0.02(+0.49%) |
May 11, 2023 | 4.120 | 4.390 | 4.040 | 4.100 | 4,852,582 | -0.02(-0.49%) |
May 10, 2023 | 4.050 | 4.200 | 3.850 | 4.120 | 6,136,679 | +0.18(+4.57%) |
May 09, 2023 | 3.830 | 4.020 | 3.760 | 3.940 | 4,767,371 | +0.09(+2.34%) |
May 08, 2023 | 3.920 | 3.940 | 3.830 | 3.850 | 4,062,689 | +0.00(+0.00%) |
May 05, 2023 | 3.800 | 3.910 | 3.780 | 3.850 | 3,309,172 | -0.03(-0.77%) |
May 04, 2023 | 3.900 | 3.930 | 3.830 | 3.880 | 2,563,195 | -0.03(-0.77%) |
May 03, 2023 | 3.810 | 4.010 | 3.770 | 3.910 | 3,921,900 | +0.14(+3.71%) |
May 02, 2023 | 3.860 | 3.860 | 3.755 | 3.770 | 2,226,541 | -0.11(-2.84%) |