Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.730 | 5.805 | 5.440 | 5.720 | 4,706,867 | +0.05(+0.88%) |
May 30, 2024 | 5.400 | 5.785 | 5.305 | 5.670 | 6,744,441 | +0.39(+7.39%) |
May 29, 2024 | 5.300 | 5.440 | 5.110 | 5.280 | 3,037,630 | -0.15(-2.76%) |
May 28, 2024 | 5.200 | 5.470 | 5.150 | 5.430 | 3,611,259 | +0.32(+6.26%) |
May 24, 2024 | 5.090 | 5.215 | 5.020 | 5.110 | 2,765,922 | +0.09(+1.79%) |
May 23, 2024 | 5.070 | 5.080 | 4.900 | 5.020 | 2,528,576 | -0.04(-0.79%) |
May 22, 2024 | 4.980 | 5.155 | 4.880 | 5.060 | 3,180,069 | +0.08(+1.61%) |
May 21, 2024 | 5.000 | 5.020 | 4.850 | 4.980 | 1,982,102 | +0.03(+0.61%) |
May 20, 2024 | 5.080 | 5.080 | 4.860 | 4.950 | 3,190,169 | -0.11(-2.17%) |
May 17, 2024 | 5.210 | 5.300 | 5.055 | 5.060 | 3,443,852 | -0.20(-3.80%) |
May 16, 2024 | 5.290 | 5.400 | 5.095 | 5.260 | 2,816,888 | -0.10(-1.87%) |
May 15, 2024 | 5.830 | 5.860 | 5.305 | 5.360 | 4,016,725 | -0.25(-4.46%) |
May 14, 2024 | 5.490 | 6.020 | 5.360 | 5.610 | 6,081,599 | +0.29(+5.55%) |
May 13, 2024 | 4.900 | 5.340 | 4.880 | 5.315 | 4,717,858 | +0.56(+11.66%) |
May 10, 2024 | 5.180 | 5.235 | 4.620 | 4.760 | 6,998,836 | -0.43(-8.29%) |
May 09, 2024 | 4.740 | 5.720 | 4.720 | 5.190 | 13,462,607 | +0.50(+10.66%) |
May 08, 2024 | 4.730 | 4.840 | 4.618 | 4.690 | 7,012,415 | -0.22(-4.48%) |
May 07, 2024 | 4.790 | 5.135 | 4.760 | 4.910 | 8,744,515 | +0.12(+2.51%) |
May 06, 2024 | 4.740 | 4.880 | 4.675 | 4.790 | 4,524,724 | +0.08(+1.70%) |
May 03, 2024 | 4.520 | 4.810 | 4.520 | 4.710 | 6,197,170 | +0.35(+8.03%) |
May 02, 2024 | 4.240 | 4.380 | 4.100 | 4.360 | 4,063,193 | +0.23(+5.57%) |
May 01, 2024 | 3.900 | 4.200 | 3.840 | 4.130 | 4,765,600 | +0.20(+5.09%) |
Apr 30, 2024 | 4.010 | 4.082 | 3.790 | 3.930 | 4,042,622 | -0.21(-5.07%) |
Apr 29, 2024 | 4.000 | 4.150 | 3.950 | 4.140 | 4,180,790 | +0.15(+3.76%) |
Apr 26, 2024 | 3.990 | 4.130 | 3.935 | 3.990 | 6,369,954 | +0.00(+0.00%) |
Apr 25, 2024 | 4.180 | 4.230 | 3.880 | 3.990 | 8,183,007 | -0.26(-6.12%) |
Apr 24, 2024 | 4.520 | 4.530 | 4.200 | 4.250 | 2,584,134 | -0.32(-7.00%) |
Apr 23, 2024 | 4.490 | 4.770 | 4.470 | 4.570 | 3,868,903 | +0.11(+2.47%) |
Apr 22, 2024 | 4.460 | 4.660 | 4.390 | 4.460 | 4,445,672 | +0.01(+0.22%) |
Apr 19, 2024 | 4.370 | 4.510 | 4.320 | 4.450 | 5,157,723 | +0.04(+0.91%) |
Apr 18, 2024 | 4.320 | 4.470 | 4.230 | 4.410 | 4,563,819 | +0.11(+2.56%) |
Apr 17, 2024 | 4.330 | 4.400 | 4.270 | 4.300 | 4,251,318 | +0.01(+0.23%) |
Apr 16, 2024 | 4.310 | 4.350 | 4.160 | 4.290 | 4,705,884 | -0.09(-2.05%) |
Apr 15, 2024 | 4.640 | 4.830 | 4.370 | 4.380 | 5,347,649 | -0.21(-4.58%) |
Apr 12, 2024 | 4.520 | 4.600 | 4.360 | 4.590 | 3,958,230 | +0.00(+0.11%) |
Apr 11, 2024 | 4.760 | 4.880 | 4.580 | 4.585 | 3,597,714 | -0.13(-2.86%) |
Apr 10, 2024 | 5.090 | 5.235 | 4.640 | 4.720 | 6,434,969 | -0.70(-12.92%) |
Apr 09, 2024 | 5.450 | 5.530 | 5.340 | 5.420 | 2,184,913 | +0.05(+0.93%) |
Apr 08, 2024 | 5.550 | 5.640 | 5.350 | 5.370 | 2,232,648 | -0.08(-1.47%) |
Apr 05, 2024 | 5.550 | 5.640 | 5.435 | 5.450 | 1,559,715 | -0.18(-3.20%) |
Apr 04, 2024 | 5.770 | 5.860 | 5.540 | 5.630 | 2,112,777 | -0.03(-0.53%) |
Apr 03, 2024 | 5.680 | 5.750 | 5.495 | 5.660 | 2,610,271 | -0.10(-1.74%) |
Apr 02, 2024 | 5.770 | 5.850 | 5.660 | 5.760 | 3,428,776 | -0.18(-3.03%) |
Apr 01, 2024 | 6.620 | 6.640 | 5.900 | 5.940 | 4,097,887 | -0.56(-8.62%) |
Mar 28, 2024 | 6.870 | 6.900 | 6.455 | 6.500 | 3,047,383 | -0.36(-5.25%) |
Mar 27, 2024 | 6.490 | 6.875 | 6.390 | 6.860 | 2,466,504 | +0.41(+6.36%) |
Mar 26, 2024 | 6.780 | 6.820 | 6.440 | 6.450 | 2,610,721 | -0.27(-4.02%) |
Mar 25, 2024 | 7.230 | 7.320 | 6.700 | 6.720 | 2,591,126 | -0.50(-6.93%) |
Mar 22, 2024 | 7.540 | 7.590 | 7.200 | 7.220 | 1,768,014 | -0.31(-4.12%) |
Mar 21, 2024 | 6.990 | 7.700 | 6.970 | 7.530 | 3,791,120 | +0.56(+8.03%) |
Mar 20, 2024 | 6.570 | 7.005 | 6.475 | 6.970 | 2,708,710 | +0.40(+6.09%) |
Mar 19, 2024 | 6.710 | 6.865 | 6.430 | 6.570 | 2,727,764 | -0.27(-3.95%) |
Mar 18, 2024 | 7.280 | 7.355 | 6.830 | 6.840 | 2,940,784 | -0.42(-5.79%) |
Mar 15, 2024 | 6.820 | 7.285 | 6.820 | 7.260 | 4,541,138 | +0.41(+5.99%) |
Mar 14, 2024 | 7.120 | 7.140 | 6.660 | 6.850 | 4,124,127 | -0.30(-4.20%) |
Mar 13, 2024 | 7.360 | 7.580 | 7.140 | 7.150 | 2,779,934 | -0.26(-3.51%) |
Mar 12, 2024 | 7.810 | 7.870 | 7.285 | 7.410 | 1,805,790 | -0.43(-5.48%) |
Mar 11, 2024 | 7.750 | 7.940 | 7.715 | 7.840 | 1,783,228 | +0.05(+0.64%) |
Mar 08, 2024 | 7.780 | 8.020 | 7.680 | 7.790 | 1,772,892 | +0.15(+1.96%) |
Mar 07, 2024 | 7.540 | 7.750 | 7.540 | 7.640 | 2,057,132 | +0.15(+2.00%) |
Mar 06, 2024 | 7.730 | 7.750 | 7.430 | 7.490 | 1,907,257 | -0.13(-1.71%) |
Mar 05, 2024 | 7.710 | 7.960 | 7.580 | 7.620 | 2,050,149 | -0.27(-3.42%) |
Mar 04, 2024 | 7.820 | 8.000 | 7.790 | 7.890 | 2,627,354 | +0.09(+1.15%) |
Mar 01, 2024 | 7.880 | 7.895 | 7.390 | 7.800 | 2,239,505 | -0.10(-1.27%) |
Feb 29, 2024 | 7.940 | 8.050 | 7.760 | 7.900 | 2,345,355 | +0.16(+2.07%) |
Feb 28, 2024 | 7.620 | 7.855 | 7.610 | 7.740 | 1,839,760 | -0.04(-0.51%) |
Feb 27, 2024 | 7.530 | 7.910 | 7.460 | 7.780 | 2,726,089 | +0.32(+4.29%) |
Feb 26, 2024 | 7.330 | 7.520 | 7.320 | 7.460 | 1,696,702 | +0.07(+0.95%) |
Feb 23, 2024 | 6.930 | 7.425 | 6.895 | 7.390 | 1,957,850 | +0.49(+7.10%) |
Feb 22, 2024 | 6.830 | 7.120 | 6.720 | 6.900 | 2,381,177 | +0.01(+0.15%) |
Feb 21, 2024 | 7.500 | 7.590 | 6.850 | 6.890 | 7,651,204 | -0.70(-9.22%) |
Feb 20, 2024 | 7.600 | 7.810 | 7.530 | 7.590 | 1,916,995 | -0.28(-3.56%) |
Feb 16, 2024 | 7.780 | 7.990 | 7.590 | 7.870 | 2,265,808 | -0.03(-0.38%) |
Feb 15, 2024 | 7.670 | 8.005 | 7.640 | 7.900 | 2,132,208 | +0.25(+3.27%) |
Feb 14, 2024 | 7.760 | 7.820 | 7.450 | 7.650 | 2,365,097 | +0.11(+1.46%) |
Feb 13, 2024 | 7.700 | 7.830 | 7.430 | 7.540 | 3,745,653 | -0.64(-7.82%) |
Feb 12, 2024 | 7.800 | 8.210 | 7.770 | 8.180 | 3,479,008 | +0.48(+6.23%) |
Feb 09, 2024 | 7.730 | 7.860 | 7.500 | 7.700 | 1,959,697 | +0.04(+0.52%) |
Feb 08, 2024 | 7.340 | 7.770 | 7.200 | 7.660 | 3,970,589 | +0.31(+4.22%) |
Feb 07, 2024 | 7.610 | 7.730 | 7.290 | 7.350 | 4,313,481 | -0.27(-3.54%) |
Feb 06, 2024 | 6.570 | 7.695 | 6.530 | 7.620 | 5,648,795 | +1.06(+16.16%) |
Feb 05, 2024 | 6.910 | 7.275 | 6.510 | 6.560 | 3,310,752 | -0.44(-6.29%) |
Feb 02, 2024 | 7.270 | 7.970 | 6.710 | 7.000 | 8,283,263 | +0.17(+2.49%) |
Feb 01, 2024 | 6.800 | 7.010 | 6.570 | 6.830 | 4,150,320 | +0.12(+1.79%) |
Jan 31, 2024 | 6.930 | 7.110 | 6.685 | 6.710 | 5,452,439 | -0.26(-3.73%) |
Jan 30, 2024 | 7.180 | 7.210 | 6.960 | 6.970 | 2,315,774 | -0.21(-2.92%) |
Jan 29, 2024 | 6.850 | 7.180 | 6.775 | 7.180 | 2,348,487 | +0.33(+4.82%) |
Jan 26, 2024 | 6.810 | 7.010 | 6.800 | 6.850 | 1,584,954 | +0.05(+0.74%) |
Jan 25, 2024 | 6.970 | 7.010 | 6.710 | 6.800 | 1,504,378 | -0.03(-0.44%) |
Jan 24, 2024 | 7.170 | 7.290 | 6.740 | 6.830 | 2,023,275 | -0.16(-2.29%) |
Jan 23, 2024 | 7.300 | 7.350 | 6.945 | 6.990 | 1,883,136 | -0.13(-1.83%) |
Jan 22, 2024 | 6.870 | 7.190 | 6.840 | 7.120 | 2,833,055 | +0.36(+5.33%) |
Jan 19, 2024 | 6.970 | 6.970 | 6.710 | 6.760 | 2,140,214 | -0.18(-2.59%) |
Jan 18, 2024 | 6.680 | 6.960 | 6.655 | 6.940 | 1,901,535 | +0.38(+5.79%) |
Jan 17, 2024 | 6.630 | 6.770 | 6.490 | 6.560 | 1,847,640 | -0.22(-3.24%) |
Jan 16, 2024 | 6.470 | 6.790 | 6.310 | 6.780 | 2,070,965 | +0.29(+4.47%) |
Jan 12, 2024 | 6.650 | 6.800 | 6.420 | 6.490 | 1,882,128 | -0.03(-0.46%) |
Jan 11, 2024 | 6.650 | 6.660 | 6.430 | 6.520 | 1,766,514 | -0.17(-2.54%) |
Jan 10, 2024 | 6.510 | 6.745 | 6.335 | 6.690 | 1,849,528 | +0.15(+2.29%) |
Jan 09, 2024 | 6.770 | 6.770 | 6.540 | 6.540 | 2,092,560 | -0.39(-5.63%) |
Jan 08, 2024 | 6.820 | 7.050 | 6.760 | 6.930 | 2,298,109 | +0.08(+1.17%) |
Jan 05, 2024 | 6.700 | 6.945 | 6.630 | 6.850 | 1,887,403 | +0.05(+0.74%) |
Jan 04, 2024 | 6.510 | 6.870 | 6.330 | 6.800 | 2,642,687 | +0.31(+4.78%) |
Jan 03, 2024 | 6.790 | 6.790 | 6.475 | 6.490 | 3,156,700 | -0.47(-6.75%) |
Jan 02, 2024 | 6.790 | 7.155 | 6.620 | 6.960 | 2,677,873 | +0.05(+0.72%) |
Dec 29, 2023 | 7.050 | 7.050 | 6.780 | 6.910 | 2,323,445 | -0.20(-2.81%) |
Dec 28, 2023 | 6.950 | 7.150 | 6.905 | 7.110 | 2,952,869 | +0.13(+1.86%) |
Dec 27, 2023 | 6.900 | 7.130 | 6.875 | 6.980 | 2,585,439 | +0.11(+1.60%) |
Dec 26, 2023 | 6.980 | 7.060 | 6.823 | 6.870 | 2,637,334 | -0.07(-1.01%) |
Dec 22, 2023 | 6.800 | 7.090 | 6.660 | 6.940 | 2,238,949 | +0.13(+1.91%) |
Dec 21, 2023 | 6.570 | 6.840 | 6.500 | 6.810 | 2,365,500 | +0.36(+5.58%) |
Dec 20, 2023 | 6.540 | 6.810 | 6.420 | 6.450 | 2,910,445 | -0.25(-3.73%) |
Dec 19, 2023 | 6.690 | 6.780 | 6.565 | 6.700 | 3,175,027 | +0.32(+5.02%) |
Dec 18, 2023 | 6.480 | 6.510 | 6.180 | 6.380 | 2,997,400 | -0.03(-0.47%) |
Dec 15, 2023 | 6.690 | 6.690 | 6.230 | 6.410 | 8,025,178 | -0.22(-3.32%) |
Dec 14, 2023 | 5.910 | 6.780 | 5.900 | 6.630 | 7,447,272 | +1.04(+18.60%) |
Dec 13, 2023 | 5.050 | 5.640 | 4.960 | 5.590 | 5,048,144 | +0.52(+10.26%) |
Dec 12, 2023 | 5.330 | 5.370 | 5.060 | 5.070 | 2,768,262 | -0.26(-4.88%) |
Dec 11, 2023 | 5.450 | 5.580 | 5.190 | 5.330 | 3,204,118 | -0.12(-2.20%) |
Dec 08, 2023 | 5.420 | 5.605 | 5.310 | 5.450 | 3,328,125 | +0.02(+0.37%) |
Dec 07, 2023 | 5.460 | 5.520 | 5.230 | 5.430 | 4,176,107 | -0.07(-1.27%) |
Dec 06, 2023 | 5.230 | 5.540 | 5.220 | 5.500 | 2,890,077 | +0.33(+6.38%) |
Dec 05, 2023 | 5.510 | 5.510 | 5.090 | 5.170 | 3,761,010 | -0.55(-9.62%) |
Dec 04, 2023 | 5.250 | 5.775 | 5.215 | 5.720 | 5,718,190 | +0.50(+9.58%) |
Dec 01, 2023 | 4.890 | 5.430 | 4.835 | 5.220 | 5,588,360 | +0.29(+5.88%) |
Nov 30, 2023 | 5.200 | 5.210 | 4.480 | 4.930 | 9,739,024 | -0.30(-5.74%) |
Nov 29, 2023 | 4.500 | 5.230 | 4.460 | 5.230 | 14,793,278 | -0.59(-10.14%) |
Nov 28, 2023 | 5.700 | 5.860 | 5.601 | 5.820 | 3,894,360 | +0.11(+1.93%) |
Nov 27, 2023 | 5.870 | 5.895 | 5.661 | 5.710 | 3,240,593 | -0.28(-4.67%) |
Nov 24, 2023 | 5.710 | 6.000 | 5.680 | 5.990 | 1,431,697 | +0.25(+4.36%) |
Nov 22, 2023 | 5.730 | 5.880 | 5.630 | 5.740 | 2,336,858 | +0.12(+2.14%) |
Nov 21, 2023 | 5.560 | 5.640 | 5.470 | 5.620 | 2,360,830 | -0.07(-1.23%) |
Nov 20, 2023 | 5.770 | 5.900 | 5.660 | 5.690 | 2,524,841 | -0.05(-0.87%) |
Nov 17, 2023 | 5.380 | 5.765 | 5.380 | 5.740 | 3,098,938 | +0.36(+6.69%) |
Nov 16, 2023 | 5.440 | 5.470 | 5.275 | 5.380 | 2,675,533 | -0.16(-2.89%) |
Nov 15, 2023 | 5.340 | 5.660 | 5.340 | 5.540 | 3,492,373 | +0.28(+5.32%) |
Nov 14, 2023 | 4.890 | 5.360 | 4.890 | 5.260 | 3,489,383 | +0.61(+13.12%) |
Nov 13, 2023 | 4.630 | 4.695 | 4.540 | 4.650 | 2,407,463 | +0.02(+0.43%) |
Nov 10, 2023 | 4.440 | 4.650 | 4.390 | 4.630 | 2,696,624 | +0.19(+4.28%) |
Nov 09, 2023 | 4.670 | 4.690 | 4.400 | 4.440 | 2,925,330 | -0.19(-4.10%) |
Nov 08, 2023 | 4.740 | 4.840 | 4.580 | 4.630 | 1,770,398 | -0.14(-2.94%) |
Nov 07, 2023 | 4.770 | 4.870 | 4.680 | 4.770 | 1,688,064 | -0.02(-0.42%) |
Nov 06, 2023 | 5.220 | 5.235 | 4.730 | 4.790 | 2,863,694 | -0.33(-6.45%) |
Nov 03, 2023 | 5.300 | 5.470 | 5.120 | 5.120 | 2,575,219 | -0.01(-0.19%) |
Nov 02, 2023 | 4.750 | 5.165 | 4.750 | 5.130 | 2,935,738 | +0.38(+8.00%) |
Nov 01, 2023 | 4.970 | 5.010 | 4.660 | 4.750 | 2,808,549 | -0.19(-3.85%) |
Oct 31, 2023 | 4.980 | 5.070 | 4.840 | 4.940 | 2,802,833 | -0.11(-2.18%) |
Oct 30, 2023 | 5.030 | 5.270 | 4.970 | 5.050 | 2,918,594 | +0.07(+1.41%) |
Oct 27, 2023 | 5.010 | 5.130 | 4.890 | 4.980 | 2,877,928 | +0.00(+0.00%) |
Oct 26, 2023 | 4.810 | 5.010 | 4.690 | 4.980 | 3,288,186 | +0.27(+5.73%) |
Oct 25, 2023 | 4.730 | 4.895 | 4.450 | 4.710 | 4,477,146 | -0.11(-2.28%) |
Oct 24, 2023 | 5.230 | 5.355 | 4.800 | 4.820 | 4,809,765 | -0.38(-7.31%) |
Oct 23, 2023 | 5.350 | 5.370 | 5.050 | 5.200 | 4,362,819 | -0.22(-4.06%) |
Oct 20, 2023 | 5.470 | 5.560 | 5.355 | 5.420 | 3,082,207 | -0.05(-0.91%) |
Oct 19, 2023 | 5.540 | 5.600 | 5.350 | 5.470 | 2,471,877 | -0.05(-0.91%) |
Oct 18, 2023 | 5.400 | 5.570 | 5.230 | 5.520 | 2,916,133 | +0.05(+0.91%) |
Oct 17, 2023 | 5.500 | 5.610 | 5.390 | 5.470 | 3,101,367 | -0.03(-0.55%) |
Oct 16, 2023 | 5.160 | 5.570 | 5.180 | 5.500 | 4,779,255 | +0.39(+7.63%) |
Oct 13, 2023 | 5.110 | 5.215 | 5.060 | 5.110 | 2,776,683 | +0.04(+0.79%) |
Oct 12, 2023 | 5.430 | 5.430 | 4.980 | 5.070 | 3,967,567 | -0.43(-7.82%) |
Oct 11, 2023 | 5.380 | 5.590 | 5.260 | 5.500 | 2,399,594 | +0.18(+3.38%) |
Oct 10, 2023 | 5.070 | 5.360 | 5.010 | 5.320 | 3,297,830 | +0.24(+4.72%) |
Oct 09, 2023 | 5.370 | 5.390 | 5.020 | 5.080 | 3,962,289 | -0.33(-6.10%) |
Oct 06, 2023 | 5.170 | 5.520 | 5.120 | 5.410 | 3,741,053 | +0.23(+4.44%) |
Oct 05, 2023 | 5.150 | 5.310 | 5.030 | 5.180 | 3,115,901 | +0.07(+1.37%) |
Oct 04, 2023 | 5.170 | 5.235 | 4.930 | 5.110 | 3,815,002 | +0.04(+0.79%) |
Oct 03, 2023 | 5.400 | 5.430 | 5.030 | 5.070 | 3,402,603 | -0.33(-6.11%) |
Oct 02, 2023 | 5.670 | 5.760 | 5.335 | 5.400 | 4,623,293 | -0.26(-4.59%) |
Sep 29, 2023 | 5.550 | 5.760 | 5.475 | 5.660 | 5,042,139 | +0.17(+3.10%) |
Sep 28, 2023 | 5.250 | 5.550 | 5.190 | 5.490 | 4,767,128 | +0.23(+4.37%) |
Sep 27, 2023 | 5.230 | 5.380 | 5.140 | 5.260 | 3,337,109 | +0.11(+2.14%) |
Sep 26, 2023 | 5.190 | 5.260 | 5.075 | 5.150 | 9,095,311 | -0.09(-1.72%) |
Sep 25, 2023 | 5.010 | 5.240 | 5.145 | 5.240 | 4,571,833 | +0.22(+4.38%) |
Sep 22, 2023 | 4.940 | 5.130 | 4.780 | 5.020 | 5,608,855 | +0.13(+2.66%) |
Sep 21, 2023 | 5.080 | 5.260 | 4.870 | 4.890 | 5,809,489 | -0.29(-5.60%) |
Sep 20, 2023 | 5.010 | 5.290 | 4.980 | 5.180 | 3,935,251 | +0.16(+3.19%) |
Sep 19, 2023 | 5.110 | 5.170 | 4.955 | 5.020 | 3,739,060 | -0.13(-2.52%) |
Sep 18, 2023 | 5.540 | 5.540 | 5.140 | 5.150 | 4,316,595 | -0.43(-7.71%) |
Sep 15, 2023 | 5.580 | 5.700 | 5.420 | 5.580 | 15,341,023 | +0.00(+0.00%) |
Sep 14, 2023 | 5.500 | 5.610 | 5.390 | 5.580 | 4,238,675 | +0.09(+1.64%) |
Sep 13, 2023 | 5.620 | 5.635 | 5.455 | 5.490 | 3,170,036 | -0.10(-1.79%) |
Sep 12, 2023 | 5.640 | 5.705 | 5.400 | 5.590 | 4,036,094 | -0.09(-1.58%) |
Sep 11, 2023 | 5.780 | 5.945 | 5.660 | 5.680 | 3,763,279 | -0.01(-0.18%) |
Sep 08, 2023 | 5.880 | 5.895 | 5.650 | 5.690 | 2,484,638 | -0.20(-3.40%) |
Sep 07, 2023 | 5.950 | 6.005 | 5.810 | 5.890 | 2,336,977 | -0.11(-1.83%) |
Sep 06, 2023 | 6.010 | 6.110 | 5.860 | 6.000 | 2,952,621 | -0.05(-0.83%) |
Sep 05, 2023 | 6.330 | 6.350 | 6.030 | 6.050 | 3,449,945 | -0.33(-5.17%) |
Sep 01, 2023 | 6.350 | 6.489 | 6.325 | 6.380 | 2,258,967 | +0.12(+1.92%) |
Aug 31, 2023 | 6.560 | 6.560 | 6.250 | 6.260 | 3,167,260 | -0.29(-4.43%) |
Aug 30, 2023 | 6.620 | 6.660 | 6.470 | 6.550 | 2,027,710 | -0.09(-1.36%) |
Aug 29, 2023 | 6.720 | 6.770 | 6.570 | 6.640 | 1,992,178 | -0.06(-0.90%) |
Aug 28, 2023 | 6.330 | 6.730 | 6.330 | 6.700 | 2,625,809 | +0.39(+6.18%) |
Aug 25, 2023 | 6.300 | 6.400 | 6.170 | 6.310 | 1,999,960 | +0.07(+1.12%) |
Aug 24, 2023 | 6.390 | 6.465 | 6.230 | 6.240 | 2,650,234 | -0.22(-3.41%) |
Aug 23, 2023 | 6.450 | 6.530 | 6.320 | 6.460 | 2,114,876 | +0.02(+0.31%) |
Aug 22, 2023 | 6.590 | 6.650 | 6.320 | 6.440 | 1,958,102 | -0.18(-2.72%) |
Aug 21, 2023 | 6.600 | 6.760 | 6.540 | 6.620 | 2,328,551 | +0.03(+0.46%) |
Aug 18, 2023 | 6.640 | 6.680 | 6.490 | 6.590 | 3,516,170 | -0.14(-2.08%) |
Aug 17, 2023 | 7.030 | 7.120 | 6.720 | 6.730 | 2,673,402 | -0.29(-4.13%) |
Aug 16, 2023 | 7.100 | 7.210 | 6.920 | 7.020 | 2,066,290 | -0.13(-1.82%) |
Aug 15, 2023 | 7.160 | 7.330 | 7.120 | 7.150 | 2,944,953 | -0.07(-0.97%) |
Aug 14, 2023 | 6.910 | 7.245 | 6.870 | 7.220 | 3,644,810 | +0.23(+3.29%) |
Aug 11, 2023 | 6.910 | 7.020 | 6.860 | 6.990 | 2,686,594 | -0.02(-0.29%) |
Aug 10, 2023 | 7.220 | 7.310 | 6.980 | 7.010 | 3,849,612 | +0.18(+2.64%) |
Aug 09, 2023 | 6.900 | 6.940 | 6.700 | 6.830 | 2,491,911 | -0.05(-0.73%) |
Aug 08, 2023 | 6.810 | 6.935 | 6.575 | 6.880 | 2,376,835 | +0.03(+0.44%) |
Aug 07, 2023 | 6.850 | 6.965 | 6.510 | 6.850 | 3,812,705 | -0.05(-0.72%) |
Aug 04, 2023 | 6.900 | 7.250 | 6.720 | 6.900 | 5,130,917 | +0.09(+1.32%) |
Aug 03, 2023 | 6.720 | 7.240 | 6.620 | 6.810 | 10,472,102 | +0.32(+4.93%) |
Aug 02, 2023 | 6.370 | 6.500 | 6.190 | 6.490 | 5,802,628 | +0.09(+1.41%) |
Aug 01, 2023 | 6.280 | 6.450 | 6.230 | 6.400 | 3,709,321 | +0.03(+0.47%) |
Jul 31, 2023 | 6.260 | 6.510 | 6.250 | 6.370 | 4,440,271 | +0.12(+1.92%) |
Jul 28, 2023 | 6.330 | 6.390 | 6.230 | 6.250 | 5,185,783 | -0.03(-0.48%) |
Jul 27, 2023 | 6.140 | 6.540 | 6.070 | 6.280 | 8,204,623 | +0.16(+2.61%) |
Jul 26, 2023 | 5.960 | 6.130 | 5.830 | 6.120 | 5,433,442 | +0.15(+2.51%) |
Jul 25, 2023 | 5.630 | 6.080 | 5.575 | 5.970 | 5,382,186 | +0.30(+5.29%) |
Jul 24, 2023 | 5.370 | 5.695 | 5.320 | 5.670 | 4,819,905 | +0.28(+5.19%) |
Jul 21, 2023 | 5.460 | 5.500 | 5.340 | 5.390 | 3,900,755 | -0.06(-1.10%) |
Jul 20, 2023 | 5.390 | 5.500 | 5.360 | 5.450 | 4,586,393 | -0.02(-0.37%) |
Jul 19, 2023 | 5.760 | 5.760 | 5.280 | 5.470 | 7,427,064 | -0.21(-3.70%) |
Jul 18, 2023 | 5.430 | 5.800 | 5.350 | 5.680 | 13,268,582 | +0.22(+4.03%) |
Jul 17, 2023 | 6.460 | 6.600 | 5.430 | 5.460 | 25,494,788 | -1.24(-18.51%) |
Jul 14, 2023 | 5.760 | 6.720 | 5.710 | 6.700 | 41,830,356 | -2.82(-29.62%) |
Jul 13, 2023 | 9.800 | 9.840 | 9.490 | 9.520 | 4,689,260 | -0.25(-2.56%) |
Jul 12, 2023 | 10.15 | 10.32 | 9.660 | 9.770 | 3,502,208 | -0.44(-4.31%) |
Jul 11, 2023 | 9.940 | 10.37 | 9.860 | 10.21 | 2,604,883 | +0.28(+2.82%) |
Jul 10, 2023 | 9.550 | 10.04 | 9.490 | 9.930 | 3,263,279 | +0.36(+3.76%) |
Jul 07, 2023 | 9.400 | 9.660 | 9.400 | 9.570 | 2,719,644 | +0.24(+2.57%) |
Jul 06, 2023 | 9.380 | 9.430 | 9.105 | 9.330 | 3,320,826 | -0.21(-2.20%) |
Jul 05, 2023 | 9.590 | 9.620 | 9.180 | 9.540 | 9,864,259 | -0.03(-0.31%) |
Jul 03, 2023 | 9.370 | 9.699 | 9.370 | 9.570 | 1,862,156 | +0.18(+1.92%) |
Jun 30, 2023 | 9.680 | 9.710 | 9.370 | 9.390 | 2,222,702 | -0.22(-2.29%) |
Jun 29, 2023 | 9.520 | 9.690 | 9.470 | 9.610 | 2,015,949 | +0.10(+1.05%) |
Jun 28, 2023 | 9.610 | 9.660 | 9.460 | 9.510 | 2,498,011 | -0.11(-1.14%) |
Jun 27, 2023 | 9.310 | 9.730 | 9.200 | 9.620 | 3,003,696 | +0.33(+3.55%) |
Jun 26, 2023 | 9.350 | 9.575 | 9.262 | 9.290 | 4,591,356 | -0.10(-1.06%) |
Jun 23, 2023 | 9.350 | 9.720 | 9.270 | 9.390 | 26,900,740 | -0.16(-1.68%) |
Jun 22, 2023 | 9.480 | 9.650 | 9.235 | 9.550 | 4,398,129 | +0.06(+0.63%) |
Jun 21, 2023 | 9.320 | 9.620 | 9.300 | 9.490 | 3,234,083 | +0.10(+1.06%) |
Jun 20, 2023 | 9.940 | 10.06 | 9.330 | 9.390 | 3,710,071 | -0.65(-6.47%) |
Jun 16, 2023 | 10.29 | 10.30 | 9.925 | 10.04 | 4,910,959 | -0.21(-2.05%) |
Jun 15, 2023 | 9.990 | 10.25 | 9.985 | 10.25 | 2,763,711 | +0.21(+2.09%) |
Jun 14, 2023 | 10.20 | 10.36 | 9.880 | 10.04 | 2,736,181 | -0.09(-0.89%) |
Jun 13, 2023 | 10.37 | 10.54 | 10.06 | 10.13 | 4,292,715 | -0.18(-1.75%) |
Jun 12, 2023 | 10.44 | 10.54 | 10.19 | 10.31 | 2,976,620 | -0.03(-0.29%) |
Jun 09, 2023 | 10.57 | 10.64 | 10.14 | 10.34 | 2,460,857 | -0.25(-2.36%) |
Jun 08, 2023 | 11.06 | 11.13 | 10.47 | 10.59 | 2,810,819 | -0.46(-4.16%) |
Jun 07, 2023 | 10.85 | 11.15 | 10.70 | 11.05 | 4,160,982 | +0.44(+4.15%) |
Jun 06, 2023 | 10.14 | 10.75 | 10.09 | 10.61 | 3,534,500 | +0.39(+3.82%) |
Jun 05, 2023 | 10.17 | 10.25 | 9.990 | 10.22 | 2,376,262 | -0.04(-0.39%) |
Jun 02, 2023 | 9.980 | 10.32 | 9.960 | 10.26 | 2,431,755 | +0.47(+4.80%) |