Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.640 | 6.705 | 6.325 | 6.360 | 485,613 | -0.20(-3.05%) |
Feb 28, 2024 | 6.820 | 7.010 | 6.530 | 6.560 | 571,028 | -0.28(-4.09%) |
Feb 27, 2024 | 6.300 | 6.850 | 6.160 | 6.840 | 902,565 | +0.73(+11.95%) |
Feb 26, 2024 | 5.640 | 6.120 | 5.640 | 6.110 | 885,875 | +0.40(+7.01%) |
Feb 23, 2024 | 5.530 | 5.770 | 5.480 | 5.710 | 352,891 | +0.17(+3.07%) |
Feb 22, 2024 | 5.650 | 5.701 | 5.451 | 5.540 | 395,866 | -0.10(-1.77%) |
Feb 21, 2024 | 5.800 | 5.860 | 5.595 | 5.640 | 333,589 | -0.14(-2.42%) |
Feb 20, 2024 | 5.800 | 5.899 | 5.665 | 5.780 | 563,564 | -0.04(-0.69%) |
Feb 16, 2024 | 5.700 | 5.840 | 5.560 | 5.820 | 596,582 | +0.11(+1.93%) |
Feb 15, 2024 | 5.700 | 5.800 | 5.610 | 5.710 | 432,077 | +0.08(+1.42%) |
Feb 14, 2024 | 5.440 | 5.720 | 5.440 | 5.630 | 380,712 | +0.22(+4.07%) |
Feb 13, 2024 | 5.630 | 5.790 | 5.390 | 5.410 | 620,984 | -0.50(-8.46%) |
Feb 12, 2024 | 5.875 | 6.010 | 5.745 | 5.910 | 436,491 | +0.09(+1.55%) |
Feb 09, 2024 | 5.510 | 5.910 | 5.430 | 5.820 | 485,565 | +0.37(+6.79%) |
Feb 08, 2024 | 5.340 | 5.520 | 5.270 | 5.450 | 480,383 | +0.11(+2.06%) |
Feb 07, 2024 | 5.440 | 5.580 | 5.240 | 5.340 | 314,957 | -0.05(-0.93%) |
Feb 06, 2024 | 5.280 | 5.409 | 5.245 | 5.390 | 260,359 | +0.11(+2.08%) |
Feb 05, 2024 | 5.220 | 5.420 | 5.120 | 5.280 | 304,522 | -0.03(-0.56%) |
Feb 02, 2024 | 5.560 | 5.570 | 5.130 | 5.310 | 479,110 | -0.33(-5.85%) |
Feb 01, 2024 | 5.530 | 5.674 | 5.456 | 5.640 | 489,102 | +0.14(+2.55%) |
Jan 31, 2024 | 5.540 | 5.830 | 5.410 | 5.500 | 518,785 | -0.04(-0.72%) |
Jan 30, 2024 | 5.380 | 5.670 | 5.170 | 5.540 | 729,331 | +0.09(+1.65%) |
Jan 29, 2024 | 4.720 | 5.470 | 4.710 | 5.450 | 698,850 | +0.74(+15.71%) |
Jan 26, 2024 | 4.690 | 4.750 | 4.586 | 4.710 | 239,787 | +0.06(+1.29%) |
Jan 25, 2024 | 4.570 | 4.660 | 4.505 | 4.650 | 329,627 | +0.16(+3.56%) |
Jan 24, 2024 | 4.640 | 4.665 | 4.490 | 4.490 | 321,154 | -0.08(-1.75%) |
Jan 23, 2024 | 4.550 | 4.590 | 4.450 | 4.570 | 281,802 | +0.08(+1.78%) |
Jan 22, 2024 | 4.350 | 4.500 | 4.290 | 4.490 | 278,466 | +0.18(+4.18%) |
Jan 19, 2024 | 4.230 | 4.310 | 4.115 | 4.310 | 363,922 | +0.10(+2.38%) |
Jan 18, 2024 | 4.330 | 4.340 | 4.100 | 4.210 | 334,082 | -0.04(-0.94%) |
Jan 17, 2024 | 4.040 | 4.260 | 4.030 | 4.250 | 408,472 | +0.11(+2.66%) |
Jan 16, 2024 | 4.140 | 4.180 | 4.030 | 4.140 | 366,077 | -0.07(-1.66%) |
Jan 12, 2024 | 4.430 | 4.555 | 4.200 | 4.210 | 267,699 | -0.17(-3.88%) |
Jan 11, 2024 | 4.430 | 4.495 | 4.280 | 4.380 | 472,791 | -0.12(-2.67%) |
Jan 10, 2024 | 4.650 | 4.770 | 4.475 | 4.500 | 443,096 | -0.17(-3.64%) |
Jan 09, 2024 | 4.550 | 4.773 | 4.480 | 4.670 | 456,218 | +0.04(+0.86%) |
Jan 08, 2024 | 4.180 | 4.640 | 4.180 | 4.630 | 484,683 | +0.38(+8.94%) |
Jan 05, 2024 | 4.210 | 4.270 | 4.090 | 4.250 | 331,985 | -0.04(-0.93%) |
Jan 04, 2024 | 4.190 | 4.309 | 4.030 | 4.290 | 379,667 | +0.12(+2.88%) |
Jan 03, 2024 | 4.300 | 4.335 | 4.130 | 4.170 | 373,875 | -0.16(-3.70%) |
Jan 02, 2024 | 4.230 | 4.500 | 4.230 | 4.330 | 500,541 | +0.07(+1.64%) |
Dec 29, 2023 | 4.480 | 4.480 | 4.200 | 4.260 | 609,386 | -0.19(-4.27%) |
Dec 28, 2023 | 4.500 | 4.630 | 4.400 | 4.450 | 648,610 | -0.05(-1.11%) |
Dec 27, 2023 | 4.490 | 4.560 | 4.405 | 4.500 | 245,926 | +0.05(+1.12%) |
Dec 26, 2023 | 4.460 | 4.630 | 4.350 | 4.450 | 367,498 | +0.03(+0.68%) |
Dec 22, 2023 | 4.120 | 4.589 | 4.100 | 4.420 | 857,046 | +0.35(+8.60%) |
Dec 21, 2023 | 3.990 | 4.130 | 3.930 | 4.070 | 237,052 | +0.15(+3.83%) |
Dec 20, 2023 | 4.150 | 4.210 | 3.900 | 3.920 | 489,585 | -0.28(-6.67%) |
Dec 19, 2023 | 4.210 | 4.375 | 4.180 | 4.200 | 711,445 | +0.06(+1.45%) |
Dec 18, 2023 | 4.000 | 4.200 | 3.860 | 4.140 | 792,355 | +0.12(+2.99%) |
Dec 15, 2023 | 4.080 | 4.250 | 3.970 | 4.020 | 1,972,166 | -0.01(-0.25%) |
Dec 14, 2023 | 4.070 | 4.238 | 3.940 | 4.030 | 399,196 | +0.01(+0.25%) |
Dec 13, 2023 | 3.670 | 4.040 | 3.590 | 4.020 | 406,756 | +0.34(+9.24%) |
Dec 12, 2023 | 3.610 | 3.695 | 3.550 | 3.680 | 291,960 | +0.07(+1.94%) |
Dec 11, 2023 | 3.780 | 3.810 | 3.480 | 3.610 | 340,949 | -0.20(-5.12%) |
Dec 08, 2023 | 3.900 | 3.990 | 3.800 | 3.805 | 278,900 | -0.12(-3.18%) |
Dec 07, 2023 | 3.900 | 3.990 | 3.895 | 3.930 | 220,270 | +0.04(+1.03%) |
Dec 06, 2023 | 3.990 | 4.065 | 3.835 | 3.890 | 235,245 | +0.03(+0.78%) |
Dec 05, 2023 | 3.900 | 3.999 | 3.850 | 3.860 | 176,350 | -0.07(-1.78%) |
Dec 04, 2023 | 3.870 | 4.120 | 3.820 | 3.930 | 226,613 | +0.08(+2.08%) |
Dec 01, 2023 | 3.880 | 3.895 | 3.640 | 3.850 | 321,755 | +0.00(+0.00%) |
Nov 30, 2023 | 3.740 | 4.090 | 3.740 | 3.850 | 411,450 | +0.16(+4.34%) |
Nov 29, 2023 | 3.730 | 3.920 | 3.680 | 3.690 | 264,116 | +0.02(+0.54%) |
Nov 28, 2023 | 3.750 | 3.820 | 3.610 | 3.670 | 173,336 | -0.05(-1.34%) |
Nov 27, 2023 | 3.880 | 3.960 | 3.700 | 3.720 | 301,251 | -0.21(-5.34%) |
Nov 24, 2023 | 3.710 | 4.010 | 3.670 | 3.930 | 167,034 | +0.23(+6.22%) |
Nov 22, 2023 | 3.840 | 3.950 | 3.635 | 3.700 | 264,082 | -0.13(-3.39%) |
Nov 21, 2023 | 3.840 | 4.010 | 3.760 | 3.830 | 424,766 | -0.07(-1.79%) |
Nov 20, 2023 | 3.260 | 3.950 | 3.260 | 3.900 | 878,680 | +0.64(+19.63%) |
Nov 17, 2023 | 3.260 | 3.390 | 3.230 | 3.260 | 219,313 | +0.04(+1.24%) |
Nov 16, 2023 | 3.200 | 3.265 | 3.110 | 3.220 | 268,985 | +0.02(+0.63%) |
Nov 15, 2023 | 3.130 | 3.415 | 3.130 | 3.200 | 234,856 | +0.04(+1.27%) |
Nov 14, 2023 | 2.970 | 3.160 | 2.970 | 3.160 | 521,872 | +0.30(+10.49%) |
Nov 13, 2023 | 2.880 | 2.890 | 2.710 | 2.860 | 244,407 | -0.04(-1.38%) |
Nov 10, 2023 | 2.960 | 2.970 | 2.800 | 2.900 | 297,419 | -0.02(-0.68%) |
Nov 09, 2023 | 3.150 | 3.150 | 2.880 | 2.920 | 311,680 | -0.18(-5.81%) |
Nov 08, 2023 | 3.180 | 3.370 | 3.090 | 3.100 | 241,366 | -0.10(-3.13%) |
Nov 07, 2023 | 3.010 | 3.255 | 2.950 | 3.200 | 384,460 | +0.21(+7.02%) |
Nov 06, 2023 | 3.170 | 3.220 | 2.970 | 2.990 | 582,624 | -0.19(-5.97%) |
Nov 03, 2023 | 2.970 | 3.210 | 2.970 | 3.180 | 411,510 | +0.23(+7.80%) |
Nov 02, 2023 | 2.960 | 3.120 | 2.870 | 2.950 | 334,881 | +0.06(+2.08%) |
Nov 01, 2023 | 3.050 | 3.050 | 2.860 | 2.890 | 334,906 | -0.08(-2.69%) |
Oct 31, 2023 | 2.920 | 3.041 | 2.890 | 2.970 | 224,255 | +0.04(+1.37%) |
Oct 30, 2023 | 2.720 | 2.990 | 2.700 | 2.930 | 929,735 | +0.22(+8.12%) |
Oct 27, 2023 | 2.800 | 2.830 | 2.689 | 2.710 | 335,288 | -0.11(-3.90%) |
Oct 26, 2023 | 2.900 | 2.980 | 2.800 | 2.820 | 344,883 | -0.07(-2.42%) |
Oct 25, 2023 | 2.990 | 2.990 | 2.860 | 2.890 | 243,465 | -0.06(-2.03%) |
Oct 24, 2023 | 2.940 | 3.100 | 2.930 | 2.950 | 302,131 | +0.01(+0.34%) |
Oct 23, 2023 | 2.880 | 3.040 | 2.761 | 2.940 | 510,796 | +0.06(+2.08%) |
Oct 20, 2023 | 3.060 | 3.060 | 2.855 | 2.880 | 436,369 | -0.14(-4.64%) |
Oct 19, 2023 | 3.080 | 3.120 | 2.995 | 3.020 | 398,997 | -0.05(-1.63%) |
Oct 18, 2023 | 3.340 | 3.340 | 3.060 | 3.070 | 322,328 | -0.26(-7.81%) |
Oct 17, 2023 | 3.310 | 3.410 | 3.300 | 3.330 | 290,228 | -0.02(-0.60%) |
Oct 16, 2023 | 3.480 | 3.420 | 3.230 | 3.350 | 338,206 | -0.04(-1.33%) |
Oct 13, 2023 | 3.370 | 3.435 | 3.320 | 3.395 | 226,806 | +0.06(+1.65%) |
Oct 12, 2023 | 3.620 | 3.620 | 3.260 | 3.340 | 479,997 | -0.30(-8.24%) |
Oct 11, 2023 | 3.890 | 3.965 | 3.600 | 3.640 | 313,013 | -0.25(-6.43%) |
Oct 10, 2023 | 3.700 | 3.925 | 3.700 | 3.890 | 302,240 | +0.16(+4.29%) |
Oct 09, 2023 | 3.820 | 3.840 | 3.605 | 3.730 | 295,227 | -0.13(-3.37%) |
Oct 06, 2023 | 3.720 | 3.870 | 3.672 | 3.860 | 325,715 | +0.12(+3.21%) |
Oct 05, 2023 | 3.720 | 3.800 | 3.620 | 3.740 | 313,592 | +0.10(+2.61%) |
Oct 04, 2023 | 3.650 | 3.680 | 3.530 | 3.645 | 363,552 | +0.02(+0.41%) |
Oct 03, 2023 | 3.890 | 3.890 | 3.580 | 3.630 | 674,598 | -0.29(-7.40%) |
Oct 02, 2023 | 4.150 | 4.260 | 3.835 | 3.920 | 811,323 | -0.28(-6.67%) |
Sep 29, 2023 | 4.250 | 4.250 | 4.070 | 4.200 | 601,199 | -0.02(-0.59%) |
Sep 28, 2023 | 4.500 | 4.600 | 4.130 | 4.225 | 784,535 | -0.29(-6.53%) |
Sep 27, 2023 | 4.730 | 4.960 | 4.430 | 4.520 | 637,511 | +0.03(+0.67%) |
Sep 26, 2023 | 4.130 | 4.840 | 3.940 | 4.490 | 1,572,553 | +0.18(+4.18%) |
Sep 25, 2023 | 4.500 | 4.409 | 4.270 | 4.310 | 492,025 | -0.29(-6.30%) |
Sep 22, 2023 | 4.630 | 4.675 | 4.421 | 4.600 | 541,826 | -0.01(-0.22%) |
Sep 21, 2023 | 4.820 | 4.860 | 4.570 | 4.610 | 608,942 | -0.29(-5.92%) |
Sep 20, 2023 | 4.580 | 5.110 | 4.490 | 4.900 | 2,549,542 | +0.55(+12.64%) |
Sep 19, 2023 | 4.090 | 4.360 | 4.050 | 4.350 | 630,149 | +0.26(+6.36%) |
Sep 18, 2023 | 4.260 | 4.280 | 4.050 | 4.090 | 713,199 | -0.21(-4.88%) |
Sep 15, 2023 | 4.400 | 4.420 | 4.240 | 4.300 | 1,695,385 | -0.08(-1.83%) |
Sep 14, 2023 | 4.380 | 4.510 | 4.240 | 4.380 | 710,753 | +0.10(+2.34%) |
Sep 13, 2023 | 4.680 | 4.720 | 4.272 | 4.280 | 1,024,490 | -0.42(-8.94%) |
Sep 12, 2023 | 4.730 | 4.930 | 4.640 | 4.700 | 636,339 | -0.07(-1.47%) |
Sep 11, 2023 | 4.840 | 4.960 | 4.700 | 4.770 | 594,550 | -0.05(-1.04%) |
Sep 08, 2023 | 4.890 | 5.025 | 4.760 | 4.820 | 947,309 | -0.08(-1.63%) |
Sep 07, 2023 | 4.850 | 4.960 | 4.825 | 4.900 | 559,110 | +0.05(+1.03%) |
Sep 06, 2023 | 4.780 | 4.890 | 4.200 | 4.850 | 1,550,066 | +0.03(+0.62%) |
Sep 05, 2023 | 4.850 | 4.850 | 4.735 | 4.820 | 502,904 | -0.01(-0.21%) |
Sep 01, 2023 | 4.930 | 4.980 | 4.820 | 4.830 | 443,533 | -0.07(-1.43%) |
Aug 31, 2023 | 4.970 | 5.040 | 4.860 | 4.900 | 358,358 | -0.07(-1.41%) |
Aug 30, 2023 | 5.080 | 5.144 | 4.900 | 4.970 | 295,802 | -0.13(-2.55%) |
Aug 29, 2023 | 5.010 | 5.220 | 4.950 | 5.100 | 564,318 | +0.10(+2.00%) |
Aug 28, 2023 | 4.970 | 5.060 | 4.890 | 5.000 | 355,208 | +0.06(+1.21%) |
Aug 25, 2023 | 4.950 | 5.020 | 4.820 | 4.940 | 397,205 | +0.00(+0.00%) |
Aug 24, 2023 | 5.110 | 5.155 | 4.892 | 4.940 | 462,557 | -0.17(-3.33%) |
Aug 23, 2023 | 4.840 | 5.170 | 4.760 | 5.110 | 643,477 | +0.27(+5.58%) |
Aug 22, 2023 | 4.750 | 4.910 | 4.600 | 4.840 | 618,172 | +0.08(+1.68%) |
Aug 21, 2023 | 4.740 | 4.835 | 4.650 | 4.760 | 381,701 | -0.01(-0.21%) |
Aug 18, 2023 | 4.670 | 4.825 | 4.650 | 4.770 | 367,813 | +0.04(+0.85%) |
Aug 17, 2023 | 4.760 | 4.770 | 4.640 | 4.730 | 461,411 | -0.02(-0.42%) |
Aug 16, 2023 | 4.820 | 4.820 | 4.580 | 4.750 | 526,874 | -0.07(-1.45%) |
Aug 15, 2023 | 4.910 | 4.930 | 4.769 | 4.820 | 416,120 | -0.13(-2.63%) |
Aug 14, 2023 | 4.920 | 5.015 | 4.730 | 4.950 | 456,365 | +0.02(+0.41%) |
Aug 11, 2023 | 4.770 | 4.980 | 4.710 | 4.930 | 494,679 | +0.11(+2.28%) |
Aug 10, 2023 | 4.910 | 4.930 | 4.731 | 4.820 | 490,257 | -0.08(-1.63%) |
Aug 09, 2023 | 5.050 | 5.300 | 4.870 | 4.900 | 903,569 | -0.07(-1.41%) |
Aug 08, 2023 | 4.850 | 5.050 | 4.850 | 4.970 | 950,181 | +0.16(+3.33%) |
Aug 07, 2023 | 5.000 | 5.160 | 4.730 | 4.810 | 1,182,290 | -0.21(-4.18%) |
Aug 04, 2023 | 5.040 | 5.240 | 4.940 | 5.020 | 1,001,981 | +0.24(+5.02%) |
Aug 03, 2023 | 4.700 | 5.000 | 4.696 | 4.780 | 315,893 | +0.03(+0.63%) |
Aug 02, 2023 | 4.940 | 4.940 | 4.680 | 4.750 | 605,335 | -0.27(-5.38%) |
Aug 01, 2023 | 5.020 | 5.160 | 4.950 | 5.020 | 364,900 | -0.08(-1.57%) |
Jul 31, 2023 | 4.920 | 5.160 | 4.810 | 5.100 | 996,782 | +0.19(+3.98%) |
Jul 28, 2023 | 4.790 | 5.150 | 4.730 | 4.905 | 2,355,082 | -0.26(-5.03%) |
Jul 27, 2023 | 5.610 | 5.650 | 5.120 | 5.165 | 511,285 | -0.33(-6.09%) |
Jul 26, 2023 | 6.160 | 6.205 | 5.040 | 5.500 | 1,307,875 | -0.67(-10.86%) |
Jul 25, 2023 | 6.250 | 6.420 | 6.160 | 6.170 | 362,827 | -0.13(-2.06%) |
Jul 24, 2023 | 6.990 | 7.000 | 6.280 | 6.300 | 612,391 | -0.70(-10.00%) |
Jul 21, 2023 | 7.060 | 7.330 | 6.660 | 7.000 | 627,388 | +0.04(+0.57%) |
Jul 20, 2023 | 6.630 | 7.136 | 6.396 | 6.960 | 711,550 | +0.44(+6.75%) |
Jul 19, 2023 | 6.020 | 6.529 | 5.982 | 6.520 | 441,560 | +0.52(+8.67%) |
Jul 18, 2023 | 6.110 | 6.290 | 5.940 | 6.000 | 277,306 | -0.11(-1.80%) |
Jul 17, 2023 | 6.120 | 6.300 | 6.010 | 6.110 | 280,379 | +0.02(+0.33%) |
Jul 14, 2023 | 6.070 | 6.130 | 5.910 | 6.090 | 316,711 | +0.02(+0.33%) |
Jul 13, 2023 | 6.360 | 6.463 | 5.950 | 6.070 | 417,455 | -0.23(-3.65%) |
Jul 12, 2023 | 5.990 | 6.400 | 5.920 | 6.300 | 716,682 | +0.42(+7.14%) |
Jul 11, 2023 | 5.640 | 5.960 | 5.400 | 5.880 | 1,612,154 | +0.23(+4.07%) |
Jul 10, 2023 | 5.260 | 5.730 | 5.260 | 5.650 | 327,896 | +0.37(+7.01%) |
Jul 07, 2023 | 5.200 | 5.360 | 5.160 | 5.280 | 274,342 | +0.07(+1.34%) |
Jul 06, 2023 | 5.300 | 5.300 | 5.060 | 5.210 | 298,846 | -0.14(-2.62%) |
Jul 05, 2023 | 5.350 | 5.390 | 5.190 | 5.350 | 753,668 | -0.03(-0.56%) |
Jul 03, 2023 | 5.560 | 5.648 | 5.220 | 5.380 | 351,420 | -0.19(-3.41%) |
Jun 30, 2023 | 5.580 | 5.630 | 5.300 | 5.570 | 310,935 | +0.02(+0.36%) |
Jun 29, 2023 | 5.670 | 5.869 | 5.480 | 5.550 | 249,443 | -0.13(-2.29%) |
Jun 28, 2023 | 5.440 | 5.710 | 5.400 | 5.680 | 341,616 | +0.20(+3.65%) |
Jun 27, 2023 | 5.310 | 5.530 | 5.210 | 5.480 | 319,266 | +0.08(+1.48%) |
Jun 26, 2023 | 5.400 | 5.520 | 5.150 | 5.400 | 545,668 | -0.11(-2.00%) |
Jun 23, 2023 | 5.810 | 5.890 | 5.290 | 5.510 | 4,288,417 | -0.37(-6.29%) |
Jun 22, 2023 | 5.600 | 5.920 | 5.550 | 5.880 | 374,183 | +0.19(+3.34%) |
Jun 21, 2023 | 5.700 | 6.000 | 5.620 | 5.690 | 422,997 | -0.05(-0.87%) |
Jun 20, 2023 | 5.490 | 5.840 | 5.350 | 5.740 | 326,348 | +0.19(+3.42%) |
Jun 16, 2023 | 5.810 | 5.980 | 5.550 | 5.550 | 487,080 | -0.26(-4.48%) |
Jun 15, 2023 | 5.690 | 6.070 | 5.620 | 5.810 | 361,254 | +0.09(+1.57%) |
Jun 14, 2023 | 6.180 | 6.240 | 5.700 | 5.720 | 510,535 | -0.46(-7.44%) |
Jun 13, 2023 | 6.110 | 6.300 | 5.910 | 6.180 | 1,135,269 | +0.13(+2.15%) |
Jun 12, 2023 | 6.300 | 6.590 | 6.010 | 6.050 | 715,968 | -0.05(-0.82%) |
Jun 09, 2023 | 5.960 | 6.250 | 5.810 | 6.100 | 446,585 | +0.14(+2.35%) |
Jun 08, 2023 | 5.960 | 6.090 | 5.810 | 5.960 | 264,244 | -0.01(-0.17%) |
Jun 07, 2023 | 6.190 | 6.380 | 5.950 | 5.970 | 266,025 | -0.23(-3.71%) |
Jun 06, 2023 | 6.310 | 6.340 | 6.060 | 6.200 | 288,772 | -0.11(-1.74%) |
Jun 05, 2023 | 6.420 | 6.770 | 6.190 | 6.310 | 436,921 | -0.12(-1.87%) |
Jun 02, 2023 | 6.480 | 6.580 | 6.310 | 6.430 | 567,955 | +0.06(+0.94%) |
Jun 01, 2023 | 6.150 | 6.545 | 5.980 | 6.370 | 613,238 | +0.38(+6.34%) |
May 31, 2023 | 5.850 | 6.100 | 5.790 | 5.990 | 333,449 | +0.10(+1.70%) |
May 30, 2023 | 5.900 | 6.150 | 5.642 | 5.890 | 373,564 | -0.03(-0.51%) |
May 26, 2023 | 5.960 | 6.140 | 5.860 | 5.920 | 208,187 | -0.08(-1.33%) |
May 25, 2023 | 6.260 | 6.300 | 5.760 | 6.000 | 521,110 | -0.25(-4.00%) |
May 24, 2023 | 6.510 | 6.700 | 6.050 | 6.250 | 420,244 | -0.33(-5.02%) |
May 23, 2023 | 6.770 | 6.940 | 6.540 | 6.580 | 279,891 | -0.16(-2.37%) |
May 22, 2023 | 6.370 | 6.910 | 6.350 | 6.740 | 965,189 | +0.39(+6.14%) |
May 19, 2023 | 6.400 | 6.670 | 6.220 | 6.350 | 387,867 | -0.05(-0.78%) |
May 18, 2023 | 6.670 | 6.830 | 6.310 | 6.400 | 425,101 | -0.25(-3.76%) |
May 17, 2023 | 6.690 | 6.740 | 6.470 | 6.650 | 850,290 | +0.00(+0.00%) |
May 16, 2023 | 6.980 | 7.240 | 6.605 | 6.650 | 892,245 | +0.16(+2.47%) |
May 15, 2023 | 6.170 | 6.600 | 6.170 | 6.490 | 527,729 | +0.41(+6.74%) |
May 12, 2023 | 6.440 | 6.480 | 6.030 | 6.080 | 494,660 | -0.36(-5.59%) |
May 11, 2023 | 6.610 | 6.700 | 6.360 | 6.440 | 518,106 | -0.19(-2.87%) |
May 10, 2023 | 6.980 | 7.120 | 6.470 | 6.630 | 603,516 | +0.08(+1.22%) |
May 09, 2023 | 5.900 | 7.130 | 5.760 | 6.550 | 1,770,458 | +0.57(+9.53%) |
May 08, 2023 | 5.850 | 6.210 | 5.750 | 5.980 | 479,047 | +0.09(+1.53%) |
May 05, 2023 | 5.890 | 6.020 | 5.730 | 5.890 | 241,557 | +0.03(+0.51%) |
May 04, 2023 | 5.760 | 6.030 | 5.620 | 5.860 | 208,404 | +0.04(+0.69%) |
May 03, 2023 | 5.640 | 5.885 | 5.598 | 5.820 | 149,028 | +0.15(+2.65%) |
May 02, 2023 | 5.790 | 5.980 | 5.520 | 5.670 | 248,159 | -0.14(-2.41%) |
May 01, 2023 | 5.490 | 5.950 | 5.490 | 5.810 | 299,891 | +0.30(+5.44%) |
Apr 28, 2023 | 5.290 | 5.680 | 5.278 | 5.510 | 230,780 | +0.18(+3.38%) |
Apr 27, 2023 | 5.460 | 5.548 | 5.228 | 5.330 | 323,480 | -0.14(-2.56%) |
Apr 26, 2023 | 5.680 | 5.950 | 5.392 | 5.470 | 356,178 | -0.28(-4.87%) |
Apr 25, 2023 | 5.820 | 5.950 | 5.580 | 5.750 | 365,444 | -0.12(-2.04%) |
Apr 24, 2023 | 6.140 | 6.150 | 5.550 | 5.870 | 495,671 | -0.29(-4.71%) |
Apr 21, 2023 | 5.740 | 6.230 | 5.600 | 6.160 | 673,909 | +0.41(+7.13%) |
Apr 20, 2023 | 5.930 | 6.060 | 5.747 | 5.750 | 550,654 | -0.25(-4.17%) |
Apr 19, 2023 | 5.980 | 6.503 | 5.920 | 6.000 | 818,576 | +0.00(+0.00%) |
Apr 18, 2023 | 5.900 | 6.090 | 5.720 | 6.000 | 391,928 | +0.14(+2.39%) |
Apr 17, 2023 | 5.530 | 6.315 | 5.500 | 5.860 | 1,068,016 | +0.30(+5.40%) |
Apr 14, 2023 | 5.550 | 5.928 | 5.452 | 5.560 | 718,766 | +0.03(+0.54%) |
Apr 13, 2023 | 5.430 | 5.675 | 5.260 | 5.530 | 711,308 | +0.09(+1.65%) |
Apr 12, 2023 | 5.840 | 6.070 | 5.210 | 5.440 | 1,132,061 | -0.45(-7.64%) |
Apr 11, 2023 | 5.580 | 6.000 | 5.312 | 5.890 | 1,003,376 | +0.44(+8.07%) |
Apr 10, 2023 | 5.710 | 5.810 | 5.400 | 5.450 | 497,972 | -0.22(-3.88%) |
Apr 06, 2023 | 4.910 | 6.200 | 4.883 | 5.670 | 2,412,887 | +0.74(+14.89%) |
Apr 05, 2023 | 5.140 | 5.250 | 4.865 | 4.935 | 377,775 | -0.20(-3.80%) |
Apr 04, 2023 | 5.460 | 5.550 | 4.710 | 5.130 | 879,961 | -0.26(-4.82%) |
Apr 03, 2023 | 5.610 | 5.890 | 5.320 | 5.390 | 1,366,308 | -0.34(-5.93%) |
Mar 31, 2023 | 4.900 | 5.950 | 4.870 | 5.730 | 2,637,499 | +1.04(+22.17%) |
Mar 30, 2023 | 5.000 | 5.210 | 4.510 | 4.690 | 1,483,795 | -0.01(-0.21%) |
Mar 29, 2023 | 4.560 | 4.755 | 4.120 | 4.700 | 1,459,800 | +0.33(+7.55%) |
Mar 28, 2023 | 3.710 | 4.460 | 3.620 | 4.370 | 1,571,275 | +0.67(+18.11%) |
Mar 27, 2023 | 3.740 | 4.055 | 3.500 | 3.700 | 1,193,050 | +0.10(+2.78%) |
Mar 24, 2023 | 3.350 | 3.800 | 3.255 | 3.600 | 1,220,885 | +0.30(+9.09%) |
Mar 23, 2023 | 3.300 | 3.480 | 3.150 | 3.300 | 1,802,491 | +0.33(+11.11%) |
Mar 22, 2023 | 2.890 | 3.160 | 2.890 | 2.970 | 661,002 | -0.07(-2.30%) |
Mar 21, 2023 | 2.760 | 3.180 | 2.760 | 3.040 | 837,949 | +0.28(+10.14%) |
Mar 20, 2023 | 2.730 | 2.770 | 2.590 | 2.760 | 375,355 | +0.03(+1.10%) |
Mar 17, 2023 | 2.790 | 2.850 | 2.680 | 2.730 | 573,613 | -0.10(-3.36%) |
Mar 16, 2023 | 2.820 | 2.920 | 2.772 | 2.825 | 293,208 | -0.06(-2.25%) |
Mar 15, 2023 | 2.830 | 2.990 | 2.763 | 2.890 | 263,343 | -0.03(-1.03%) |
Mar 14, 2023 | 2.940 | 2.990 | 2.810 | 2.920 | 351,580 | +0.02(+0.69%) |
Mar 13, 2023 | 2.720 | 3.000 | 2.680 | 2.900 | 477,726 | +0.13(+4.69%) |
Mar 10, 2023 | 2.900 | 2.925 | 2.510 | 2.770 | 1,482,462 | -0.16(-5.46%) |
Mar 09, 2023 | 2.970 | 3.080 | 2.800 | 2.930 | 1,227,146 | -0.05(-1.68%) |
Mar 08, 2023 | 3.230 | 3.230 | 2.910 | 2.980 | 852,049 | -0.27(-8.31%) |
Mar 07, 2023 | 2.980 | 3.330 | 2.960 | 3.250 | 1,254,359 | +0.27(+9.06%) |
Mar 06, 2023 | 3.100 | 3.130 | 2.900 | 2.980 | 658,435 | -0.10(-3.25%) |
Mar 03, 2023 | 2.850 | 3.130 | 2.840 | 3.080 | 1,721,768 | +0.22(+7.69%) |
Mar 02, 2023 | 3.020 | 3.250 | 2.720 | 2.860 | 1,075,148 | -0.18(-5.92%) |