Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 15.05 | 15.05 | 14.28 | 14.61 | 70,706 | -0.51(-3.37%) |
Sep 19, 2024 | 15.60 | 15.65 | 14.72 | 15.12 | 62,278 | -0.41(-2.64%) |
Sep 18, 2024 | 15.27 | 15.71 | 15.18 | 15.53 | 69,965 | -0.11(-0.70%) |
Sep 17, 2024 | 14.56 | 16.05 | 14.52 | 15.64 | 124,460 | +0.68(+4.55%) |
Sep 16, 2024 | 15.10 | 15.50 | 14.13 | 14.96 | 284,642 | -0.75(-4.77%) |
Sep 13, 2024 | 12.20 | 16.23 | 11.52 | 15.71 | 744,277 | -2.51(-13.78%) |
Sep 12, 2024 | 18.23 | 18.54 | 17.81 | 18.22 | 33,610 | +0.13(+0.72%) |
Sep 11, 2024 | 18.42 | 18.42 | 17.77 | 18.09 | 21,349 | +0.12(+0.67%) |
Sep 10, 2024 | 17.83 | 18.13 | 17.83 | 17.97 | 23,575 | +0.02(+0.11%) |
Sep 09, 2024 | 17.95 | 17.95 | 17.69 | 17.95 | 34,240 | +0.00(+0.00%) |
Sep 06, 2024 | 18.50 | 18.50 | 17.39 | 17.95 | 41,888 | -0.18(-0.99%) |
Sep 05, 2024 | 18.28 | 18.54 | 17.99 | 18.13 | 30,321 | -0.31(-1.68%) |
Sep 04, 2024 | 18.12 | 18.91 | 18.04 | 18.44 | 44,636 | +0.44(+2.44%) |
Sep 03, 2024 | 18.99 | 18.99 | 17.53 | 18.00 | 109,811 | -0.99(-5.21%) |
Aug 30, 2024 | 18.99 | 0 | +0.27(+1.44%) | |||
Aug 29, 2024 | 18.00 | 19.69 | 17.99 | 18.72 | 148,963 | +1.01(+5.70%) |
Aug 28, 2024 | 16.91 | 18.00 | 16.76 | 17.71 | 96,922 | +0.44(+2.55%) |
Aug 27, 2024 | 17.20 | 18.41 | 16.94 | 17.27 | 104,757 | +0.31(+1.83%) |
Aug 26, 2024 | 16.36 | 17.66 | 16.09 | 16.96 | 125,554 | +0.97(+6.07%) |
Aug 23, 2024 | 16.21 | 16.53 | 15.99 | 15.99 | 24,963 | -0.21(-1.30%) |
Aug 22, 2024 | 16.24 | 16.60 | 16.17 | 16.20 | 83,344 | +0.26(+1.63%) |
Aug 21, 2024 | 15.30 | 16.50 | 15.09 | 15.94 | 103,964 | +0.65(+4.25%) |
Aug 20, 2024 | 16.00 | 16.00 | 15.26 | 15.29 | 58,742 | -0.72(-4.50%) |
Aug 19, 2024 | 14.84 | 16.10 | 14.83 | 16.01 | 81,330 | +1.40(+9.58%) |
Aug 16, 2024 | 13.89 | 14.63 | 13.85 | 14.61 | 51,770 | +0.75(+5.41%) |
Aug 15, 2024 | 13.80 | 13.95 | 13.75 | 13.86 | 18,983 | +0.01(+0.07%) |
Aug 14, 2024 | 13.95 | 13.98 | 13.79 | 13.85 | 26,903 | -0.08(-0.57%) |
Aug 13, 2024 | 13.11 | 14.00 | 13.11 | 13.93 | 46,534 | +0.49(+3.65%) |
Aug 12, 2024 | 14.45 | 14.48 | 13.40 | 13.44 | 83,010 | -0.99(-6.86%) |
Aug 09, 2024 | 13.98 | 14.55 | 13.55 | 14.43 | 131,312 | +0.62(+4.49%) |
Aug 08, 2024 | 13.13 | 13.82 | 12.91 | 13.81 | 56,237 | +0.93(+7.22%) |
Aug 07, 2024 | 12.45 | 12.99 | 12.36 | 12.88 | 69,291 | +0.48(+3.87%) |
Aug 06, 2024 | 12.00 | 13.25 | 11.53 | 12.40 | 136,766 | +0.27(+2.23%) |
Aug 02, 2024 | 12.13 | 0 | -0.21(-1.70%) | |||
Aug 01, 2024 | 12.72 | 12.76 | 12.00 | 12.34 | 74,306 | -0.38(-2.99%) |
Jul 31, 2024 | 11.76 | 12.83 | 11.75 | 12.72 | 121,780 | +1.18(+10.23%) |
Jul 30, 2024 | 10.45 | 11.74 | 10.45 | 11.54 | 108,299 | +1.09(+10.43%) |
Jul 29, 2024 | 9.410 | 11.22 | 9.410 | 10.45 | 226,106 | +1.77(+20.39%) |
Jul 26, 2024 | 8.850 | 8.890 | 8.550 | 8.680 | 19,304 | -0.13(-1.48%) |
Jul 25, 2024 | 8.840 | 8.990 | 8.810 | 8.810 | 13,070 | -0.11(-1.23%) |
Jul 24, 2024 | 8.760 | 8.950 | 8.660 | 8.920 | 19,887 | +0.12(+1.36%) |
Jul 23, 2024 | 8.910 | 9.110 | 8.800 | 8.800 | 6,764 | -0.17(-1.90%) |
Jul 22, 2024 | 8.980 | 9.270 | 8.560 | 8.970 | 43,913 | +0.05(+0.56%) |
Jul 19, 2024 | 8.380 | 8.920 | 8.380 | 8.920 | 19,578 | +0.58(+6.95%) |
Jul 18, 2024 | 8.320 | 8.400 | 8.290 | 8.340 | 6,758 | +0.01(+0.12%) |
Jul 17, 2024 | 8.310 | 8.450 | 8.250 | 8.330 | 22,356 | +0.02(+0.24%) |
Jul 16, 2024 | 8.580 | 8.580 | 8.310 | 8.310 | 10,051 | -0.05(-0.60%) |
Jul 15, 2024 | 8.540 | 8.540 | 8.300 | 8.360 | 13,754 | +0.00(+0.00%) |
Jul 12, 2024 | 8.340 | 8.420 | 8.180 | 8.360 | 29,685 | +0.02(+0.24%) |
Jul 11, 2024 | 8.320 | 8.410 | 8.300 | 8.340 | 24,443 | +0.03(+0.36%) |
Jul 10, 2024 | 8.430 | 8.430 | 8.250 | 8.310 | 2,890 | -0.05(-0.60%) |
Jul 09, 2024 | 8.580 | 8.580 | 8.270 | 8.360 | 23,720 | -0.10(-1.18%) |
Jul 08, 2024 | 8.420 | 8.600 | 8.420 | 8.460 | 37,514 | +0.07(+0.83%) |
Jul 05, 2024 | 8.250 | 8.450 | 8.250 | 8.390 | 14,164 | +0.22(+2.69%) |
Jul 04, 2024 | 8.110 | 8.220 | 8.010 | 8.170 | 12,242 | -0.07(-0.85%) |
Jul 03, 2024 | 8.180 | 8.250 | 8.180 | 8.240 | 6,570 | +0.09(+1.10%) |
Jul 02, 2024 | 8.010 | 8.260 | 8.010 | 8.150 | 18,227 | -0.05(-0.61%) |
Jun 28, 2024 | 8.200 | 0 | -0.25(-2.96%) | |||
Jun 27, 2024 | 8.440 | 8.580 | 8.440 | 8.450 | 13,269 | +0.02(+0.24%) |
Jun 26, 2024 | 8.430 | 8.580 | 8.400 | 8.430 | 12,348 | -0.03(-0.35%) |
Jun 25, 2024 | 8.400 | 8.600 | 8.390 | 8.460 | 19,940 | +0.00(+0.00%) |
Jun 24, 2024 | 8.500 | 8.640 | 8.430 | 8.460 | 22,914 | -0.02(-0.24%) |
Jun 21, 2024 | 8.360 | 8.500 | 8.230 | 8.480 | 88,707 | +0.13(+1.56%) |
Jun 20, 2024 | 8.330 | 8.400 | 8.330 | 8.350 | 34,864 | -0.04(-0.48%) |
Jun 19, 2024 | 8.350 | 8.390 | 8.330 | 8.390 | 7,737 | +0.08(+0.96%) |
Jun 18, 2024 | 8.270 | 8.390 | 8.270 | 8.310 | 24,878 | -0.02(-0.24%) |
Jun 17, 2024 | 8.500 | 8.500 | 8.260 | 8.330 | 16,161 | -0.21(-2.46%) |
Jun 14, 2024 | 8.500 | 8.600 | 8.450 | 8.540 | 4,279 | +0.04(+0.47%) |
Jun 13, 2024 | 8.540 | 8.680 | 8.500 | 8.500 | 19,552 | -0.18(-2.07%) |
Jun 12, 2024 | 8.870 | 8.990 | 8.680 | 8.680 | 17,374 | -0.17(-1.92%) |
Jun 11, 2024 | 8.920 | 9.060 | 8.850 | 8.850 | 12,713 | -0.05(-0.56%) |
Jun 10, 2024 | 8.900 | 9.010 | 8.860 | 8.900 | 6,010 | +0.00(+0.00%) |
Jun 07, 2024 | 8.900 | 9.000 | 8.890 | 8.900 | 6,982 | -0.02(-0.22%) |
Jun 06, 2024 | 9.010 | 9.060 | 8.900 | 8.920 | 13,368 | -0.07(-0.78%) |
Jun 05, 2024 | 8.800 | 9.240 | 8.800 | 8.990 | 17,216 | +0.04(+0.45%) |
Jun 04, 2024 | 8.650 | 9.000 | 8.650 | 8.950 | 29,363 | +0.30(+3.47%) |
Jun 03, 2024 | 8.990 | 8.990 | 8.590 | 8.650 | 17,675 | -0.11(-1.26%) |
May 31, 2024 | 8.990 | 9.000 | 8.760 | 8.760 | 8,643 | -0.23(-2.56%) |
May 30, 2024 | 8.910 | 8.990 | 8.830 | 8.990 | 8,886 | +0.11(+1.24%) |
May 29, 2024 | 8.800 | 8.990 | 8.770 | 8.880 | 12,426 | -0.06(-0.67%) |
May 28, 2024 | 8.750 | 9.120 | 8.670 | 8.940 | 20,525 | +0.19(+2.17%) |
May 27, 2024 | 8.570 | 8.900 | 8.570 | 8.750 | 6,207 | +0.07(+0.81%) |
May 24, 2024 | 8.550 | 8.880 | 8.550 | 8.680 | 9,052 | +0.14(+1.64%) |
May 23, 2024 | 8.880 | 8.880 | 8.540 | 8.540 | 29,521 | -0.48(-5.32%) |
May 22, 2024 | 8.890 | 9.030 | 8.710 | 9.020 | 25,637 | +0.14(+1.58%) |
May 21, 2024 | 8.810 | 8.880 | 8.730 | 8.880 | 27,659 | +0.19(+2.19%) |
May 17, 2024 | 8.690 | 0 | -0.13(-1.47%) | |||
May 16, 2024 | 8.850 | 8.850 | 8.740 | 8.820 | 5,405 | +0.03(+0.34%) |
May 15, 2024 | 8.750 | 8.850 | 8.650 | 8.790 | 13,651 | +0.10(+1.15%) |
May 14, 2024 | 8.810 | 8.810 | 8.650 | 8.690 | 31,187 | -0.13(-1.47%) |
May 13, 2024 | 9.320 | 9.440 | 8.800 | 8.820 | 73,395 | -0.43(-4.65%) |
May 10, 2024 | 9.440 | 10.33 | 9.160 | 9.250 | 94,503 | +0.30(+3.35%) |
May 09, 2024 | 9.140 | 9.140 | 8.890 | 8.950 | 15,836 | -0.18(-1.97%) |
May 08, 2024 | 9.240 | 9.270 | 8.860 | 9.130 | 21,478 | -0.11(-1.19%) |
May 07, 2024 | 9.360 | 9.480 | 9.220 | 9.240 | 25,613 | -0.06(-0.65%) |
May 06, 2024 | 8.950 | 9.330 | 8.950 | 9.300 | 49,428 | +0.35(+3.91%) |
May 03, 2024 | 8.670 | 9.030 | 8.670 | 8.950 | 26,194 | +0.27(+3.11%) |
May 02, 2024 | 8.580 | 8.830 | 8.580 | 8.680 | 9,688 | +0.10(+1.17%) |
May 01, 2024 | 8.600 | 8.640 | 8.490 | 8.580 | 5,653 | -0.01(-0.12%) |
Apr 30, 2024 | 8.520 | 8.890 | 8.520 | 8.590 | 39,964 | +0.07(+0.82%) |
Apr 29, 2024 | 8.480 | 8.640 | 8.480 | 8.520 | 10,210 | +0.02(+0.24%) |
Apr 26, 2024 | 8.520 | 8.570 | 8.500 | 8.500 | 3,900 | +0.00(+0.00%) |
Apr 25, 2024 | 8.700 | 8.700 | 8.450 | 8.500 | 19,724 | -0.01(-0.12%) |
Apr 24, 2024 | 8.800 | 8.800 | 8.510 | 8.510 | 14,834 | -0.30(-3.41%) |
Apr 23, 2024 | 8.490 | 9.140 | 8.490 | 8.810 | 52,559 | +0.42(+5.01%) |
Apr 22, 2024 | 8.500 | 8.550 | 8.370 | 8.390 | 10,586 | -0.11(-1.29%) |
Apr 19, 2024 | 8.930 | 8.930 | 8.420 | 8.500 | 23,709 | -0.30(-3.41%) |
Apr 18, 2024 | 8.660 | 8.870 | 8.500 | 8.800 | 30,931 | -0.02(-0.23%) |
Apr 17, 2024 | 8.850 | 8.880 | 8.700 | 8.820 | 6,227 | -0.09(-1.01%) |
Apr 16, 2024 | 9.470 | 9.470 | 8.860 | 8.910 | 19,017 | -0.41(-4.40%) |
Apr 15, 2024 | 9.300 | 9.550 | 9.100 | 9.320 | 68,130 | +0.01(+0.11%) |
Apr 12, 2024 | 9.090 | 9.400 | 9.090 | 9.310 | 52,836 | +0.23(+2.53%) |
Apr 11, 2024 | 8.590 | 9.090 | 8.370 | 9.080 | 59,071 | +0.73(+8.74%) |
Apr 10, 2024 | 8.400 | 8.420 | 8.230 | 8.350 | 15,646 | -0.07(-0.83%) |
Apr 09, 2024 | 8.480 | 8.510 | 8.370 | 8.420 | 25,082 | +0.03(+0.36%) |
Apr 08, 2024 | 8.510 | 8.510 | 8.330 | 8.390 | 44,225 | +0.06(+0.72%) |
Apr 05, 2024 | 8.510 | 8.510 | 8.310 | 8.330 | 19,061 | -0.18(-2.12%) |
Apr 04, 2024 | 9.000 | 9.010 | 8.500 | 8.510 | 41,233 | -0.30(-3.41%) |
Apr 03, 2024 | 8.380 | 8.960 | 8.380 | 8.810 | 57,476 | +0.43(+5.13%) |
Apr 02, 2024 | 7.970 | 8.500 | 7.970 | 8.380 | 56,629 | +0.27(+3.33%) |
Apr 01, 2024 | 8.500 | 8.500 | 7.900 | 8.110 | 218,611 | -0.79(-8.88%) |
Mar 28, 2024 | 8.900 | 0 | -0.37(-3.99%) | |||
Mar 27, 2024 | 9.500 | 9.500 | 9.120 | 9.270 | 47,610 | -0.23(-2.42%) |
Mar 26, 2024 | 9.490 | 9.980 | 9.400 | 9.500 | 115,276 | +0.16(+1.71%) |
Mar 25, 2024 | 9.160 | 9.400 | 8.950 | 9.340 | 130,223 | +0.18(+1.97%) |
Mar 22, 2024 | 9.050 | 9.580 | 9.050 | 9.160 | 93,516 | +0.12(+1.33%) |
Mar 21, 2024 | 8.750 | 9.320 | 8.750 | 9.040 | 112,998 | +0.27(+3.08%) |
Mar 20, 2024 | 8.410 | 8.800 | 8.150 | 8.770 | 84,923 | +0.62(+7.61%) |
Mar 19, 2024 | 8.400 | 8.690 | 7.960 | 8.150 | 44,027 | -0.23(-2.74%) |
Mar 18, 2024 | 8.110 | 8.800 | 8.090 | 8.380 | 118,598 | +0.28(+3.46%) |
Mar 15, 2024 | 6.740 | 8.200 | 6.670 | 8.100 | 147,550 | +0.97(+13.60%) |
Mar 14, 2024 | 7.110 | 7.190 | 7.070 | 7.130 | 13,297 | +0.02(+0.28%) |
Mar 13, 2024 | 7.190 | 7.200 | 7.080 | 7.110 | 27,009 | -0.02(-0.28%) |
Mar 12, 2024 | 7.300 | 7.300 | 7.010 | 7.130 | 28,491 | +0.03(+0.42%) |
Mar 11, 2024 | 7.180 | 7.280 | 7.100 | 7.100 | 35,649 | -0.01(-0.14%) |
Mar 08, 2024 | 7.130 | 7.290 | 7.000 | 7.110 | 23,347 | -0.18(-2.47%) |
Mar 07, 2024 | 7.200 | 7.390 | 7.130 | 7.290 | 32,487 | +0.16(+2.24%) |
Mar 06, 2024 | 7.230 | 7.270 | 7.050 | 7.130 | 24,078 | +0.05(+0.71%) |
Mar 05, 2024 | 7.230 | 7.230 | 7.060 | 7.080 | 21,493 | -0.11(-1.53%) |
Mar 04, 2024 | 7.220 | 7.250 | 7.140 | 7.190 | 22,137 | -0.03(-0.42%) |
Mar 01, 2024 | 7.210 | 7.360 | 7.160 | 7.220 | 23,258 | +0.21(+3.00%) |
Feb 29, 2024 | 7.060 | 7.250 | 6.800 | 7.010 | 51,197 | -0.19(-2.64%) |
Feb 28, 2024 | 7.740 | 7.740 | 7.200 | 7.200 | 15,201 | -0.42(-5.51%) |
Feb 27, 2024 | 7.350 | 7.810 | 7.290 | 7.620 | 71,413 | +0.38(+5.25%) |
Feb 26, 2024 | 7.370 | 7.370 | 7.120 | 7.240 | 30,074 | -0.02(-0.28%) |
Feb 23, 2024 | 7.460 | 7.460 | 7.210 | 7.260 | 21,557 | -0.02(-0.27%) |
Feb 22, 2024 | 7.310 | 7.660 | 7.270 | 7.280 | 38,035 | +0.01(+0.14%) |
Feb 21, 2024 | 7.660 | 7.660 | 7.210 | 7.270 | 22,178 | -0.17(-2.28%) |
Feb 20, 2024 | 7.740 | 7.750 | 7.140 | 7.440 | 47,702 | -0.26(-3.38%) |
Feb 16, 2024 | 7.700 | 0 | +0.33(+4.48%) | |||
Feb 15, 2024 | 7.100 | 7.490 | 7.060 | 7.370 | 51,869 | +0.29(+4.10%) |
Feb 14, 2024 | 6.980 | 7.180 | 6.710 | 7.080 | 92,187 | +0.44(+6.63%) |
Feb 13, 2024 | 6.610 | 6.770 | 6.500 | 6.640 | 28,042 | +0.03(+0.45%) |
Feb 12, 2024 | 6.470 | 6.640 | 6.410 | 6.610 | 20,593 | +0.20(+3.12%) |
Feb 09, 2024 | 6.650 | 6.710 | 6.400 | 6.410 | 20,153 | -0.24(-3.61%) |
Feb 08, 2024 | 6.680 | 6.740 | 6.610 | 6.650 | 25,147 | +0.10(+1.53%) |
Feb 07, 2024 | 6.650 | 6.740 | 6.400 | 6.550 | 35,028 | +0.00(+0.00%) |
Feb 06, 2024 | 6.620 | 6.850 | 6.550 | 6.550 | 28,126 | -0.11(-1.65%) |
Feb 05, 2024 | 6.290 | 6.750 | 6.250 | 6.660 | 60,900 | +0.41(+6.56%) |
Feb 02, 2024 | 5.900 | 6.340 | 5.860 | 6.250 | 26,266 | +0.35(+5.93%) |
Feb 01, 2024 | 5.890 | 6.050 | 5.800 | 5.900 | 20,268 | -0.01(-0.17%) |
Jan 31, 2024 | 5.740 | 5.910 | 5.730 | 5.910 | 23,540 | +0.17(+2.96%) |
Jan 30, 2024 | 5.700 | 5.820 | 5.700 | 5.740 | 5,557 | +0.00(+0.00%) |
Jan 29, 2024 | 5.750 | 5.840 | 5.730 | 5.740 | 41,006 | -0.01(-0.17%) |
Jan 26, 2024 | 5.710 | 5.830 | 5.660 | 5.750 | 46,500 | +0.04(+0.70%) |
Jan 25, 2024 | 5.550 | 5.750 | 5.540 | 5.710 | 10,451 | +0.11(+1.96%) |
Jan 24, 2024 | 5.680 | 5.680 | 5.550 | 5.600 | 12,802 | -0.10(-1.75%) |
Jan 23, 2024 | 5.730 | 5.750 | 5.670 | 5.700 | 23,014 | -0.03(-0.52%) |
Jan 22, 2024 | 5.640 | 5.750 | 5.640 | 5.730 | 11,496 | +0.08(+1.42%) |
Jan 19, 2024 | 5.600 | 5.650 | 5.560 | 5.650 | 17,339 | +0.01(+0.18%) |
Jan 18, 2024 | 5.720 | 5.750 | 5.600 | 5.640 | 26,919 | -0.11(-1.91%) |
Jan 17, 2024 | 5.750 | 5.750 | 5.640 | 5.750 | 10,568 | +0.02(+0.35%) |
Jan 16, 2024 | 5.810 | 5.810 | 5.680 | 5.730 | 26,171 | -0.05(-0.87%) |
Jan 15, 2024 | 5.820 | 5.820 | 5.780 | 5.780 | 1,033 | -0.02(-0.34%) |
Jan 12, 2024 | 5.870 | 5.870 | 5.700 | 5.800 | 4,309 | +0.02(+0.35%) |
Jan 11, 2024 | 5.920 | 5.920 | 5.770 | 5.780 | 31,463 | -0.16(-2.69%) |
Jan 10, 2024 | 5.930 | 6.020 | 5.930 | 5.940 | 12,605 | -0.04(-0.67%) |
Jan 09, 2024 | 5.970 | 6.000 | 5.790 | 5.980 | 20,533 | +0.03(+0.50%) |
Jan 08, 2024 | 6.150 | 6.150 | 5.950 | 5.950 | 25,491 | -0.26(-4.19%) |
Jan 05, 2024 | 6.260 | 6.290 | 6.120 | 6.210 | 4,545 | -0.06(-0.96%) |
Jan 04, 2024 | 6.210 | 6.290 | 6.140 | 6.270 | 11,467 | +0.13(+2.12%) |
Jan 03, 2024 | 5.890 | 6.140 | 5.840 | 6.140 | 13,051 | +0.24(+4.07%) |
Jan 02, 2024 | 5.520 | 5.900 | 5.520 | 5.900 | 45,278 | +0.36(+6.50%) |
Dec 29, 2023 | 5.540 | 0 | +0.09(+1.65%) | |||
Dec 28, 2023 | 5.580 | 5.590 | 5.400 | 5.450 | 45,257 | -0.13(-2.33%) |
Dec 27, 2023 | 5.640 | 5.680 | 5.580 | 5.580 | 32,121 | -0.07(-1.24%) |
Dec 22, 2023 | 5.650 | 0 | -0.05(-0.88%) | |||
Dec 21, 2023 | 5.790 | 5.790 | 5.660 | 5.700 | 12,004 | +0.00(+0.00%) |
Dec 20, 2023 | 5.890 | 5.900 | 5.700 | 5.700 | 36,297 | -0.20(-3.39%) |
Dec 19, 2023 | 6.190 | 6.190 | 5.830 | 5.900 | 42,716 | -0.29(-4.68%) |
Dec 18, 2023 | 6.310 | 6.310 | 6.050 | 6.190 | 43,632 | -0.10(-1.59%) |
Dec 15, 2023 | 6.410 | 6.500 | 6.270 | 6.290 | 19,594 | -0.19(-2.93%) |
Dec 14, 2023 | 6.510 | 6.510 | 6.330 | 6.480 | 25,932 | -0.07(-1.07%) |
Dec 13, 2023 | 6.530 | 6.590 | 6.510 | 6.550 | 16,681 | +0.06(+0.92%) |
Dec 12, 2023 | 6.480 | 6.510 | 6.480 | 6.490 | 18,087 | +0.05(+0.78%) |
Dec 11, 2023 | 6.450 | 6.530 | 6.380 | 6.440 | 12,651 | +0.01(+0.16%) |
Dec 08, 2023 | 6.460 | 6.480 | 6.380 | 6.430 | 7,470 | -0.03(-0.46%) |
Dec 07, 2023 | 6.390 | 6.470 | 6.320 | 6.460 | 10,058 | +0.08(+1.25%) |
Dec 06, 2023 | 6.450 | 6.450 | 6.320 | 6.380 | 11,836 | -0.10(-1.54%) |
Dec 05, 2023 | 6.400 | 6.550 | 6.350 | 6.480 | 47,866 | +0.24(+3.85%) |
Dec 04, 2023 | 6.220 | 6.380 | 6.220 | 6.240 | 12,926 | -0.09(-1.42%) |
Dec 01, 2023 | 6.290 | 6.420 | 6.290 | 6.330 | 16,016 | +0.02(+0.32%) |
Nov 30, 2023 | 6.210 | 6.330 | 6.160 | 6.310 | 18,476 | +0.11(+1.77%) |
Nov 29, 2023 | 6.200 | 6.290 | 6.050 | 6.200 | 15,965 | +0.00(+0.00%) |
Nov 28, 2023 | 6.290 | 6.290 | 6.190 | 6.200 | 18,638 | -0.06(-0.96%) |
Nov 27, 2023 | 6.210 | 6.350 | 6.210 | 6.260 | 55,362 | +0.04(+0.64%) |
Nov 24, 2023 | 6.110 | 6.350 | 6.070 | 6.220 | 40,574 | +0.14(+2.30%) |
Nov 23, 2023 | 6.090 | 6.200 | 5.980 | 6.080 | 37,966 | -0.07(-1.14%) |
Nov 22, 2023 | 5.940 | 6.220 | 5.840 | 6.150 | 66,071 | +0.24(+4.06%) |
Nov 21, 2023 | 5.810 | 5.910 | 5.700 | 5.910 | 21,278 | +0.08(+1.37%) |
Nov 20, 2023 | 5.490 | 5.880 | 5.490 | 5.830 | 32,936 | +0.36(+6.58%) |
Nov 17, 2023 | 5.370 | 5.510 | 5.320 | 5.470 | 24,754 | +0.07(+1.30%) |
Nov 16, 2023 | 5.450 | 5.550 | 5.360 | 5.400 | 89,582 | -0.02(-0.37%) |
Nov 15, 2023 | 5.450 | 5.450 | 5.310 | 5.420 | 24,505 | -0.01(-0.18%) |
Nov 14, 2023 | 5.450 | 5.450 | 5.390 | 5.430 | 77,090 | +0.01(+0.18%) |
Nov 13, 2023 | 5.140 | 5.420 | 5.030 | 5.420 | 91,946 | +0.27(+5.24%) |
Nov 10, 2023 | 5.000 | 5.240 | 4.820 | 5.150 | 233,192 | +0.64(+14.19%) |
Nov 09, 2023 | 4.440 | 4.510 | 4.400 | 4.510 | 8,955 | +0.15(+3.44%) |
Nov 08, 2023 | 4.410 | 4.410 | 4.350 | 4.360 | 2,070 | -0.05(-1.13%) |
Nov 07, 2023 | 4.410 | 4.430 | 4.350 | 4.410 | 1,579 | +0.04(+0.92%) |
Nov 06, 2023 | 4.370 | 4.420 | 4.300 | 4.370 | 18,904 | -0.07(-1.58%) |
Nov 03, 2023 | 4.400 | 4.480 | 4.400 | 4.440 | 20,582 | +0.07(+1.60%) |
Nov 02, 2023 | 4.350 | 4.390 | 4.350 | 4.370 | 4,520 | -0.02(-0.46%) |
Nov 01, 2023 | 4.360 | 4.390 | 4.310 | 4.390 | 1,200 | +0.03(+0.69%) |
Oct 31, 2023 | 4.430 | 4.430 | 4.360 | 4.360 | 5,210 | +0.01(+0.23%) |
Oct 30, 2023 | 4.360 | 4.400 | 4.340 | 4.350 | 11,077 | -0.01(-0.23%) |
Oct 27, 2023 | 4.460 | 4.460 | 4.350 | 4.360 | 3,320 | -0.12(-2.68%) |
Oct 26, 2023 | 4.430 | 4.490 | 4.430 | 4.480 | 4,270 | +0.05(+1.13%) |
Oct 25, 2023 | 4.390 | 4.470 | 4.350 | 4.430 | 3,899 | +0.07(+1.61%) |
Oct 24, 2023 | 4.390 | 4.390 | 4.300 | 4.360 | 4,349 | -0.05(-1.13%) |
Oct 23, 2023 | 4.470 | 4.470 | 4.350 | 4.410 | 13,016 | -0.06(-1.34%) |
Oct 20, 2023 | 4.400 | 4.480 | 4.390 | 4.470 | 5,085 | +0.10(+2.29%) |
Oct 19, 2023 | 4.460 | 4.460 | 4.370 | 4.370 | 5,206 | -0.12(-2.67%) |
Oct 18, 2023 | 4.500 | 4.500 | 4.350 | 4.490 | 19,427 | -0.06(-1.32%) |
Oct 17, 2023 | 4.570 | 4.580 | 4.500 | 4.550 | 12,165 | +0.04(+0.89%) |
Oct 16, 2023 | 4.200 | 4.520 | 4.200 | 4.510 | 45,727 | +0.31(+7.38%) |
Oct 13, 2023 | 4.220 | 4.270 | 4.100 | 4.200 | 10,978 | -0.05(-1.18%) |
Oct 12, 2023 | 4.250 | 4.250 | 4.200 | 4.250 | 6,343 | -0.03(-0.70%) |
Oct 11, 2023 | 4.270 | 4.300 | 4.260 | 4.280 | 10,404 | -0.04(-0.93%) |
Oct 10, 2023 | 4.350 | 4.350 | 4.260 | 4.320 | 10,668 | -0.03(-0.69%) |
Oct 06, 2023 | 4.350 | 0 | +0.03(+0.69%) | |||
Oct 05, 2023 | 4.210 | 4.380 | 4.210 | 4.320 | 12,059 | +0.00(+0.00%) |
Oct 04, 2023 | 4.310 | 4.320 | 4.250 | 4.320 | 15,984 | +0.00(+0.00%) |
Oct 03, 2023 | 4.270 | 4.320 | 4.180 | 4.320 | 40,178 | +0.02(+0.47%) |