Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.140 | 5.195 | 5.020 | 5.020 | 3,302,890 | -0.12(-2.33%) |
May 15, 2024 | 5.470 | 5.470 | 5.130 | 5.140 | 4,253,879 | -0.25(-4.64%) |
May 14, 2024 | 5.160 | 5.520 | 5.160 | 5.390 | 8,114,847 | +0.34(+6.73%) |
May 13, 2024 | 5.110 | 5.260 | 5.030 | 5.050 | 4,415,388 | -0.01(-0.20%) |
May 10, 2024 | 5.220 | 5.310 | 4.990 | 5.060 | 4,078,826 | -0.13(-2.50%) |
May 09, 2024 | 4.920 | 5.210 | 4.915 | 5.190 | 4,803,240 | +0.30(+6.13%) |
May 08, 2024 | 5.230 | 5.345 | 4.850 | 4.890 | 8,497,226 | -0.48(-8.94%) |
May 07, 2024 | 5.480 | 5.520 | 5.350 | 5.370 | 3,937,538 | -0.16(-2.89%) |
May 06, 2024 | 5.440 | 5.590 | 5.430 | 5.530 | 3,946,415 | +0.15(+2.79%) |
May 03, 2024 | 5.500 | 5.570 | 5.300 | 5.380 | 4,227,236 | +0.00(+0.00%) |
May 02, 2024 | 5.360 | 5.410 | 5.105 | 5.380 | 4,645,251 | +0.16(+3.07%) |
May 01, 2024 | 5.000 | 5.465 | 4.990 | 5.220 | 4,791,908 | +0.17(+3.37%) |
Apr 30, 2024 | 5.130 | 5.225 | 5.010 | 5.050 | 3,661,540 | -0.14(-2.70%) |
Apr 29, 2024 | 5.350 | 5.430 | 5.130 | 5.190 | 4,419,070 | -0.16(-2.99%) |
Apr 26, 2024 | 5.090 | 5.370 | 5.060 | 5.350 | 6,288,848 | +0.25(+4.90%) |
Apr 25, 2024 | 4.840 | 5.110 | 4.790 | 5.100 | 6,177,673 | +0.22(+4.51%) |
Apr 24, 2024 | 4.900 | 5.000 | 4.740 | 4.880 | 5,178,081 | +0.01(+0.21%) |
Apr 23, 2024 | 4.710 | 5.025 | 4.690 | 4.870 | 4,335,463 | +0.17(+3.62%) |
Apr 22, 2024 | 4.550 | 4.730 | 4.500 | 4.700 | 3,882,466 | +0.16(+3.52%) |
Apr 19, 2024 | 4.540 | 4.680 | 4.530 | 4.540 | 3,592,366 | -0.03(-0.66%) |
Apr 18, 2024 | 4.590 | 4.700 | 4.540 | 4.570 | 3,801,071 | -0.04(-0.87%) |
Apr 17, 2024 | 4.630 | 4.720 | 4.610 | 4.610 | 3,557,785 | +0.01(+0.22%) |
Apr 16, 2024 | 4.610 | 4.720 | 4.543 | 4.600 | 3,379,038 | -0.08(-1.71%) |
Apr 15, 2024 | 4.650 | 4.760 | 4.610 | 4.680 | 4,233,935 | +0.06(+1.30%) |
Apr 12, 2024 | 4.760 | 4.790 | 4.580 | 4.620 | 4,748,251 | -0.21(-4.35%) |
Apr 11, 2024 | 4.750 | 4.920 | 4.700 | 4.830 | 4,298,764 | +0.11(+2.33%) |
Apr 10, 2024 | 4.800 | 4.825 | 4.685 | 4.720 | 4,861,404 | -0.22(-4.45%) |
Apr 09, 2024 | 4.920 | 5.000 | 4.890 | 4.940 | 2,338,004 | +0.03(+0.61%) |
Apr 08, 2024 | 4.960 | 4.990 | 4.882 | 4.910 | 2,631,363 | -0.01(-0.20%) |
Apr 05, 2024 | 4.870 | 5.020 | 4.821 | 4.920 | 3,231,106 | +0.02(+0.41%) |
Apr 04, 2024 | 5.000 | 5.110 | 4.870 | 4.900 | 4,541,266 | -0.03(-0.61%) |
Apr 03, 2024 | 4.900 | 4.985 | 4.850 | 4.930 | 4,393,437 | +0.01(+0.20%) |
Apr 02, 2024 | 5.030 | 5.080 | 4.920 | 4.920 | 6,130,530 | -0.22(-4.28%) |
Apr 01, 2024 | 5.390 | 5.390 | 5.130 | 5.140 | 4,143,283 | -0.22(-4.10%) |
Mar 28, 2024 | 5.400 | 5.440 | 5.340 | 5.360 | 3,786,082 | -0.06(-1.11%) |
Mar 27, 2024 | 5.380 | 5.430 | 5.280 | 5.420 | 3,383,150 | +0.05(+0.93%) |
Mar 26, 2024 | 5.320 | 5.430 | 5.290 | 5.370 | 5,716,097 | +0.13(+2.48%) |
Mar 25, 2024 | 5.220 | 5.430 | 5.200 | 5.240 | 4,739,297 | +0.02(+0.38%) |
Mar 22, 2024 | 5.240 | 5.280 | 5.130 | 5.220 | 4,989,323 | -0.04(-0.76%) |
Mar 21, 2024 | 5.260 | 5.315 | 5.195 | 5.260 | 4,528,080 | +0.08(+1.54%) |
Mar 20, 2024 | 5.030 | 5.270 | 4.990 | 5.180 | 6,349,412 | +0.15(+2.98%) |
Mar 19, 2024 | 5.070 | 5.115 | 4.960 | 5.030 | 4,503,373 | -0.09(-1.76%) |
Mar 18, 2024 | 5.130 | 5.190 | 5.030 | 5.120 | 4,494,374 | +0.04(+0.79%) |
Mar 15, 2024 | 5.070 | 5.215 | 5.040 | 5.080 | 12,623,481 | -0.03(-0.59%) |
Mar 14, 2024 | 5.300 | 5.380 | 5.040 | 5.110 | 6,800,067 | -0.24(-4.49%) |
Mar 13, 2024 | 5.400 | 5.547 | 5.340 | 5.350 | 5,178,968 | -0.07(-1.29%) |
Mar 12, 2024 | 5.420 | 5.505 | 5.335 | 5.420 | 5,464,051 | -0.04(-0.73%) |
Mar 11, 2024 | 5.410 | 5.595 | 5.389 | 5.460 | 4,663,163 | +0.05(+0.92%) |
Mar 08, 2024 | 5.420 | 5.595 | 5.340 | 5.410 | 4,351,724 | +0.06(+1.12%) |
Mar 07, 2024 | 5.340 | 5.465 | 5.230 | 5.350 | 3,544,546 | +0.08(+1.52%) |
Mar 06, 2024 | 5.250 | 5.390 | 5.150 | 5.270 | 4,553,932 | +0.13(+2.53%) |
Mar 05, 2024 | 5.310 | 5.360 | 5.120 | 5.140 | 5,846,693 | -0.22(-4.10%) |
Mar 04, 2024 | 5.550 | 5.570 | 5.270 | 5.360 | 5,665,178 | -0.11(-2.01%) |
Mar 01, 2024 | 5.580 | 5.640 | 5.385 | 5.470 | 4,575,956 | -0.15(-2.67%) |
Feb 29, 2024 | 5.630 | 5.820 | 5.570 | 5.620 | 4,732,093 | +0.11(+2.00%) |
Feb 28, 2024 | 5.590 | 5.630 | 5.470 | 5.510 | 5,956,939 | -0.18(-3.16%) |
Feb 27, 2024 | 5.530 | 5.890 | 5.530 | 5.690 | 5,178,283 | +0.22(+4.02%) |
Feb 26, 2024 | 5.450 | 5.565 | 5.350 | 5.470 | 5,087,151 | +0.05(+0.92%) |
Feb 23, 2024 | 5.640 | 5.640 | 5.410 | 5.420 | 5,363,181 | -0.04(-0.73%) |
Feb 22, 2024 | 5.880 | 6.060 | 5.450 | 5.460 | 11,056,329 | -0.61(-10.05%) |
Feb 21, 2024 | 6.480 | 6.480 | 5.960 | 6.070 | 7,829,656 | -0.14(-2.25%) |
Feb 20, 2024 | 6.200 | 6.300 | 6.060 | 6.210 | 4,143,217 | +0.01(+0.16%) |
Feb 16, 2024 | 6.250 | 6.330 | 6.130 | 6.200 | 4,157,032 | -0.17(-2.67%) |
Feb 15, 2024 | 6.240 | 6.490 | 6.200 | 6.370 | 4,260,443 | +0.13(+2.08%) |
Feb 14, 2024 | 6.100 | 6.260 | 5.990 | 6.240 | 6,227,033 | +0.26(+4.35%) |
Feb 13, 2024 | 5.950 | 6.080 | 5.850 | 5.980 | 8,468,384 | -0.33(-5.23%) |
Feb 12, 2024 | 6.480 | 6.520 | 6.100 | 6.310 | 11,889,246 | +0.38(+6.41%) |
Feb 09, 2024 | 6.000 | 6.000 | 5.780 | 5.930 | 4,663,439 | +0.15(+2.60%) |
Feb 08, 2024 | 5.650 | 5.880 | 5.650 | 5.780 | 3,877,808 | +0.13(+2.30%) |
Feb 07, 2024 | 5.800 | 5.800 | 5.500 | 5.650 | 4,026,411 | -0.20(-3.42%) |
Feb 06, 2024 | 5.540 | 5.850 | 5.510 | 5.850 | 3,344,799 | +0.33(+5.98%) |
Feb 05, 2024 | 5.600 | 5.630 | 5.430 | 5.520 | 3,938,949 | -0.20(-3.50%) |
Feb 02, 2024 | 5.550 | 5.740 | 5.450 | 5.720 | 4,171,796 | +0.04(+0.70%) |
Feb 01, 2024 | 5.540 | 5.710 | 5.470 | 5.680 | 4,397,571 | +0.22(+4.03%) |
Jan 31, 2024 | 5.710 | 5.810 | 5.450 | 5.460 | 5,285,630 | -0.27(-4.71%) |
Jan 30, 2024 | 6.000 | 6.010 | 5.710 | 5.730 | 4,933,183 | -0.40(-6.53%) |
Jan 29, 2024 | 5.630 | 6.190 | 5.625 | 6.130 | 4,961,155 | +0.50(+8.88%) |
Jan 26, 2024 | 5.730 | 5.900 | 5.610 | 5.630 | 2,781,349 | -0.09(-1.57%) |
Jan 25, 2024 | 5.830 | 5.845 | 5.700 | 5.720 | 4,384,622 | -0.04(-0.69%) |
Jan 24, 2024 | 6.060 | 6.080 | 5.740 | 5.760 | 3,424,983 | -0.20(-3.36%) |
Jan 23, 2024 | 6.140 | 6.180 | 5.878 | 5.960 | 4,934,083 | +0.09(+1.53%) |
Jan 22, 2024 | 5.790 | 6.270 | 5.720 | 5.870 | 7,436,858 | +0.24(+4.26%) |
Jan 19, 2024 | 5.650 | 5.675 | 5.425 | 5.630 | 4,571,954 | +0.03(+0.54%) |
Jan 18, 2024 | 5.820 | 5.880 | 5.480 | 5.600 | 4,877,243 | -0.09(-1.58%) |
Jan 17, 2024 | 5.580 | 5.700 | 5.530 | 5.690 | 3,196,880 | +0.00(+0.00%) |
Jan 16, 2024 | 5.800 | 5.810 | 5.670 | 5.690 | 4,644,195 | -0.20(-3.40%) |
Jan 12, 2024 | 5.970 | 6.135 | 5.850 | 5.890 | 3,212,699 | -0.10(-1.67%) |
Jan 11, 2024 | 6.060 | 6.100 | 5.865 | 5.990 | 3,632,337 | -0.08(-1.32%) |
Jan 10, 2024 | 6.150 | 6.170 | 5.990 | 6.070 | 3,128,912 | -0.08(-1.30%) |
Jan 09, 2024 | 6.270 | 6.310 | 6.110 | 6.150 | 3,309,859 | -0.22(-3.45%) |
Jan 08, 2024 | 6.160 | 6.420 | 6.090 | 6.370 | 3,754,946 | +0.28(+4.60%) |
Jan 05, 2024 | 6.000 | 6.190 | 5.970 | 6.090 | 3,071,214 | +0.04(+0.66%) |
Jan 04, 2024 | 6.000 | 6.225 | 5.940 | 6.050 | 4,208,682 | +0.07(+1.17%) |
Jan 03, 2024 | 6.100 | 6.110 | 5.940 | 5.980 | 5,566,112 | -0.20(-3.24%) |
Jan 02, 2024 | 6.620 | 6.620 | 6.120 | 6.180 | 7,371,677 | -0.47(-7.07%) |
Dec 29, 2023 | 6.890 | 6.929 | 6.610 | 6.650 | 4,207,264 | -0.25(-3.62%) |
Dec 28, 2023 | 6.950 | 7.020 | 6.830 | 6.900 | 3,688,443 | -0.10(-1.43%) |
Dec 27, 2023 | 7.000 | 7.120 | 6.890 | 7.000 | 3,115,561 | +0.01(+0.14%) |
Dec 26, 2023 | 6.940 | 7.080 | 6.880 | 6.990 | 4,272,690 | +0.09(+1.30%) |
Dec 22, 2023 | 6.920 | 6.960 | 6.780 | 6.900 | 3,341,940 | -0.03(-0.43%) |
Dec 21, 2023 | 6.780 | 6.980 | 6.740 | 6.930 | 4,307,292 | +0.36(+5.48%) |
Dec 20, 2023 | 6.870 | 7.019 | 6.570 | 6.570 | 4,909,306 | -0.41(-5.87%) |
Dec 19, 2023 | 6.860 | 7.040 | 6.820 | 6.980 | 5,945,028 | +0.15(+2.20%) |
Dec 18, 2023 | 6.960 | 7.050 | 6.750 | 6.830 | 4,610,444 | -0.04(-0.58%) |
Dec 15, 2023 | 7.150 | 7.210 | 6.810 | 6.870 | 10,257,606 | -0.23(-3.24%) |
Dec 14, 2023 | 6.920 | 7.590 | 6.920 | 7.100 | 12,093,174 | +0.35(+5.19%) |
Dec 13, 2023 | 6.430 | 6.790 | 6.120 | 6.750 | 7,101,176 | +0.34(+5.30%) |
Dec 12, 2023 | 6.530 | 6.599 | 6.360 | 6.410 | 4,383,850 | -0.10(-1.54%) |
Dec 11, 2023 | 6.570 | 6.590 | 6.370 | 6.510 | 3,640,713 | -0.06(-0.91%) |
Dec 08, 2023 | 6.360 | 6.640 | 6.310 | 6.570 | 5,768,335 | +0.21(+3.30%) |
Dec 07, 2023 | 6.380 | 6.455 | 6.250 | 6.360 | 3,187,588 | +0.05(+0.79%) |
Dec 06, 2023 | 6.340 | 6.590 | 6.300 | 6.310 | 4,635,661 | +0.01(+0.16%) |
Dec 05, 2023 | 6.380 | 6.520 | 6.260 | 6.300 | 3,781,675 | -0.20(-3.08%) |
Dec 04, 2023 | 6.390 | 6.620 | 6.345 | 6.500 | 5,141,969 | -0.08(-1.22%) |
Dec 01, 2023 | 5.970 | 6.630 | 5.890 | 6.580 | 8,711,265 | +0.62(+10.40%) |
Nov 30, 2023 | 6.110 | 6.140 | 5.920 | 5.960 | 3,766,914 | -0.11(-1.81%) |
Nov 29, 2023 | 6.090 | 6.210 | 5.840 | 6.070 | 5,901,257 | +0.13(+2.19%) |
Nov 28, 2023 | 5.610 | 5.960 | 5.610 | 5.940 | 3,224,657 | +0.27(+4.76%) |
Nov 27, 2023 | 5.690 | 5.770 | 5.610 | 5.670 | 3,756,662 | -0.11(-1.90%) |
Nov 24, 2023 | 5.760 | 5.860 | 5.680 | 5.780 | 2,096,738 | +0.04(+0.70%) |
Nov 22, 2023 | 5.700 | 5.850 | 5.690 | 5.740 | 4,378,350 | +0.15(+2.68%) |
Nov 21, 2023 | 6.110 | 6.125 | 5.590 | 5.590 | 6,352,651 | -0.56(-9.11%) |
Nov 20, 2023 | 6.170 | 6.380 | 6.110 | 6.150 | 4,426,346 | +0.01(+0.16%) |
Nov 17, 2023 | 6.160 | 6.245 | 5.980 | 6.140 | 5,588,497 | +0.15(+2.50%) |
Nov 16, 2023 | 6.090 | 6.230 | 5.880 | 5.990 | 7,716,021 | -0.14(-2.28%) |
Nov 15, 2023 | 5.880 | 6.300 | 5.811 | 6.130 | 9,976,569 | +0.35(+6.06%) |
Nov 14, 2023 | 5.860 | 6.050 | 5.615 | 5.780 | 8,661,657 | +0.32(+5.86%) |
Nov 13, 2023 | 5.280 | 5.485 | 5.140 | 5.460 | 7,074,579 | +0.27(+5.20%) |
Nov 10, 2023 | 5.300 | 5.300 | 5.160 | 5.190 | 4,654,799 | -0.11(-2.08%) |
Nov 09, 2023 | 5.600 | 5.611 | 5.295 | 5.300 | 4,663,204 | -0.27(-4.85%) |
Nov 08, 2023 | 5.890 | 5.970 | 5.570 | 5.570 | 4,554,972 | -0.27(-4.62%) |
Nov 07, 2023 | 5.950 | 6.055 | 5.780 | 5.840 | 4,031,962 | -0.12(-2.01%) |
Nov 06, 2023 | 6.320 | 6.425 | 5.900 | 5.960 | 5,295,170 | -0.28(-4.49%) |
Nov 03, 2023 | 6.250 | 6.340 | 6.080 | 6.240 | 6,260,923 | +0.18(+2.97%) |
Nov 02, 2023 | 6.010 | 6.665 | 5.950 | 6.060 | 17,557,884 | +0.70(+13.06%) |
Nov 01, 2023 | 5.300 | 5.390 | 5.215 | 5.360 | 5,654,343 | +0.09(+1.71%) |
Oct 31, 2023 | 5.200 | 5.317 | 5.080 | 5.270 | 3,817,258 | +0.12(+2.33%) |
Oct 30, 2023 | 5.310 | 5.330 | 5.090 | 5.150 | 6,675,937 | -0.09(-1.72%) |
Oct 27, 2023 | 5.430 | 5.440 | 5.090 | 5.240 | 5,980,846 | -0.16(-2.96%) |
Oct 26, 2023 | 5.570 | 5.647 | 5.310 | 5.400 | 6,327,820 | -0.19(-3.40%) |
Oct 25, 2023 | 5.950 | 5.960 | 5.580 | 5.590 | 4,030,271 | -0.39(-6.52%) |
Oct 24, 2023 | 5.750 | 5.980 | 5.730 | 5.980 | 4,458,689 | +0.29(+5.10%) |
Oct 23, 2023 | 5.690 | 5.840 | 5.440 | 5.690 | 5,946,139 | -0.06(-1.04%) |
Oct 20, 2023 | 6.170 | 6.170 | 5.700 | 5.750 | 8,681,323 | -0.50(-8.00%) |
Oct 19, 2023 | 6.240 | 6.350 | 6.105 | 6.250 | 4,954,507 | -0.02(-0.32%) |
Oct 18, 2023 | 6.280 | 6.370 | 6.190 | 6.270 | 5,556,114 | -0.08(-1.26%) |
Oct 17, 2023 | 6.200 | 6.420 | 6.125 | 6.350 | 4,401,559 | +0.08(+1.28%) |
Oct 16, 2023 | 6.200 | 6.380 | 6.045 | 6.270 | 6,345,743 | +0.05(+0.80%) |
Oct 13, 2023 | 6.180 | 6.270 | 6.060 | 6.220 | 5,308,022 | +0.05(+0.81%) |
Oct 12, 2023 | 6.170 | 6.240 | 6.030 | 6.170 | 8,074,088 | +0.05(+0.82%) |
Oct 11, 2023 | 6.570 | 6.580 | 6.060 | 6.120 | 8,015,303 | -0.44(-6.71%) |
Oct 10, 2023 | 6.160 | 6.750 | 6.120 | 6.560 | 9,189,867 | +0.08(+1.23%) |
Oct 09, 2023 | 6.270 | 6.550 | 6.230 | 6.480 | 3,671,217 | +0.01(+0.15%) |
Oct 06, 2023 | 6.230 | 6.565 | 6.160 | 6.470 | 3,930,670 | +0.10(+1.57%) |
Oct 05, 2023 | 6.220 | 6.400 | 6.210 | 6.370 | 3,299,655 | +0.12(+1.92%) |
Oct 04, 2023 | 6.160 | 6.360 | 6.100 | 6.250 | 4,248,112 | +0.12(+1.96%) |
Oct 03, 2023 | 6.090 | 6.220 | 6.025 | 6.130 | 4,663,407 | -0.06(-0.97%) |
Oct 02, 2023 | 6.400 | 6.500 | 6.100 | 6.190 | 4,390,556 | -0.26(-4.03%) |
Sep 29, 2023 | 6.580 | 6.690 | 6.370 | 6.450 | 4,057,917 | +0.04(+0.62%) |
Sep 28, 2023 | 6.470 | 6.550 | 6.350 | 6.410 | 4,077,629 | -0.06(-0.93%) |
Sep 27, 2023 | 6.290 | 6.565 | 6.270 | 6.470 | 6,289,599 | +0.26(+4.19%) |
Sep 26, 2023 | 6.330 | 6.555 | 6.160 | 6.210 | 7,360,700 | -0.27(-4.17%) |
Sep 25, 2023 | 6.500 | 6.660 | 6.410 | 6.480 | 13,561,346 | +0.26(+4.18%) |
Sep 22, 2023 | 6.380 | 6.490 | 6.175 | 6.220 | 4,331,304 | -0.04(-0.64%) |
Sep 21, 2023 | 6.410 | 6.495 | 6.220 | 6.260 | 4,983,073 | -0.36(-5.44%) |
Sep 20, 2023 | 6.830 | 6.968 | 6.590 | 6.620 | 3,017,946 | -0.15(-2.22%) |
Sep 19, 2023 | 6.690 | 6.880 | 6.610 | 6.770 | 4,852,679 | -0.06(-0.88%) |
Sep 18, 2023 | 6.720 | 7.050 | 6.550 | 6.830 | 10,064,339 | +0.29(+4.43%) |
Sep 15, 2023 | 6.850 | 6.915 | 6.450 | 6.540 | 12,300,300 | -0.40(-5.76%) |
Sep 14, 2023 | 6.900 | 7.000 | 6.780 | 6.940 | 4,971,739 | +0.06(+0.87%) |
Sep 13, 2023 | 6.960 | 7.045 | 6.870 | 6.880 | 4,683,691 | -0.11(-1.57%) |
Sep 12, 2023 | 7.200 | 7.310 | 6.980 | 6.990 | 3,564,165 | -0.29(-3.98%) |
Sep 11, 2023 | 7.390 | 7.470 | 7.270 | 7.280 | 3,525,467 | -0.02(-0.27%) |
Sep 08, 2023 | 7.250 | 7.355 | 7.190 | 7.300 | 2,969,146 | +0.05(+0.69%) |
Sep 07, 2023 | 7.170 | 7.370 | 7.010 | 7.250 | 3,142,486 | -0.06(-0.82%) |
Sep 06, 2023 | 7.380 | 7.440 | 7.190 | 7.310 | 3,200,531 | -0.10(-1.35%) |
Sep 05, 2023 | 7.270 | 7.510 | 7.180 | 7.410 | 3,474,743 | +0.08(+1.09%) |
Sep 01, 2023 | 7.510 | 7.520 | 7.300 | 7.330 | 2,946,415 | -0.12(-1.61%) |
Aug 31, 2023 | 7.480 | 7.560 | 7.330 | 7.450 | 3,684,069 | +0.02(+0.27%) |
Aug 30, 2023 | 7.410 | 7.530 | 7.250 | 7.430 | 3,381,555 | -0.04(-0.54%) |
Aug 29, 2023 | 7.160 | 7.525 | 7.090 | 7.470 | 4,079,651 | +0.25(+3.46%) |
Aug 28, 2023 | 7.050 | 7.275 | 7.000 | 7.220 | 3,229,336 | +0.31(+4.49%) |
Aug 25, 2023 | 7.000 | 7.090 | 6.800 | 6.910 | 3,364,709 | -0.06(-0.86%) |
Aug 24, 2023 | 7.350 | 7.370 | 6.940 | 6.970 | 3,872,253 | -0.34(-4.65%) |
Aug 23, 2023 | 7.080 | 7.410 | 7.030 | 7.310 | 3,167,347 | +0.25(+3.54%) |
Aug 22, 2023 | 7.270 | 7.295 | 6.970 | 7.060 | 3,556,100 | -0.04(-0.56%) |
Aug 21, 2023 | 7.130 | 7.250 | 6.980 | 7.100 | 4,026,058 | -0.02(-0.28%) |
Aug 18, 2023 | 6.850 | 7.210 | 6.815 | 7.120 | 5,824,967 | +0.09(+1.28%) |
Aug 17, 2023 | 7.300 | 7.400 | 6.960 | 7.030 | 6,105,843 | -0.24(-3.30%) |
Aug 16, 2023 | 7.450 | 7.635 | 7.270 | 7.270 | 4,858,317 | -0.23(-3.07%) |
Aug 15, 2023 | 7.570 | 7.770 | 7.490 | 7.500 | 4,465,185 | -0.19(-2.47%) |
Aug 14, 2023 | 7.580 | 7.820 | 7.470 | 7.690 | 4,930,296 | +0.02(+0.26%) |
Aug 11, 2023 | 7.790 | 7.870 | 7.570 | 7.670 | 6,330,992 | -0.22(-2.79%) |
Aug 10, 2023 | 8.040 | 8.235 | 7.840 | 7.890 | 5,219,719 | -0.03(-0.38%) |
Aug 09, 2023 | 8.320 | 8.320 | 7.830 | 7.920 | 4,738,752 | -0.36(-4.35%) |
Aug 08, 2023 | 7.920 | 8.280 | 7.900 | 8.280 | 5,338,589 | +0.16(+1.97%) |
Aug 07, 2023 | 8.180 | 8.300 | 7.870 | 8.120 | 5,754,841 | -0.04(-0.49%) |
Aug 04, 2023 | 8.300 | 8.420 | 7.925 | 8.160 | 4,814,510 | -0.08(-0.97%) |
Aug 03, 2023 | 7.930 | 8.405 | 7.660 | 8.240 | 8,377,148 | -0.05(-0.60%) |
Aug 02, 2023 | 8.310 | 8.360 | 7.940 | 8.290 | 9,221,502 | -0.46(-5.26%) |
Aug 01, 2023 | 8.580 | 8.940 | 8.530 | 8.750 | 6,303,692 | -0.20(-2.23%) |
Jul 31, 2023 | 8.290 | 8.985 | 8.230 | 8.950 | 11,972,651 | +0.80(+9.82%) |
Jul 28, 2023 | 7.870 | 8.180 | 7.795 | 8.150 | 6,063,358 | +0.36(+4.62%) |
Jul 27, 2023 | 8.180 | 8.320 | 7.760 | 7.790 | 7,255,264 | -0.20(-2.50%) |
Jul 26, 2023 | 8.210 | 8.340 | 7.960 | 7.990 | 6,317,020 | -0.28(-3.39%) |
Jul 25, 2023 | 8.210 | 8.300 | 8.010 | 8.270 | 5,533,570 | +0.06(+0.73%) |
Jul 24, 2023 | 8.100 | 8.330 | 8.030 | 8.210 | 5,900,854 | -0.05(-0.61%) |
Jul 21, 2023 | 8.730 | 8.748 | 8.140 | 8.260 | 8,548,141 | -0.45(-5.17%) |
Jul 20, 2023 | 8.540 | 8.710 | 8.175 | 8.710 | 12,945,144 | +0.24(+2.83%) |
Jul 19, 2023 | 9.270 | 9.548 | 8.200 | 8.470 | 31,620,994 | -1.59(-15.81%) |
Jul 18, 2023 | 10.10 | 10.68 | 9.620 | 10.06 | 15,635,262 | -0.13(-1.28%) |
Jul 17, 2023 | 9.930 | 10.36 | 9.810 | 10.19 | 8,268,170 | +0.34(+3.45%) |
Jul 14, 2023 | 10.54 | 10.57 | 9.770 | 9.850 | 9,327,298 | -0.71(-6.72%) |
Jul 13, 2023 | 10.66 | 10.96 | 10.30 | 10.56 | 9,337,894 | +0.09(+0.86%) |
Jul 12, 2023 | 10.29 | 10.71 | 10.03 | 10.47 | 11,764,476 | +0.45(+4.49%) |
Jul 11, 2023 | 9.950 | 10.13 | 9.555 | 10.02 | 10,313,128 | -0.16(-1.57%) |
Jul 10, 2023 | 9.500 | 10.23 | 9.110 | 10.18 | 11,710,552 | +0.64(+6.71%) |
Jul 07, 2023 | 9.720 | 9.790 | 9.150 | 9.540 | 13,725,460 | +0.28(+3.02%) |
Jul 06, 2023 | 10.59 | 10.60 | 9.150 | 9.260 | 19,619,984 | -1.43(-13.38%) |
Jul 05, 2023 | 10.23 | 11.06 | 10.04 | 10.69 | 16,625,042 | +0.46(+4.50%) |
Jul 03, 2023 | 10.44 | 11.30 | 10.14 | 10.23 | 15,275,695 | -0.03(-0.29%) |
Jun 30, 2023 | 10.11 | 11.00 | 9.930 | 10.26 | 30,003,540 | +0.28(+2.81%) |
Jun 29, 2023 | 10.75 | 11.98 | 9.570 | 9.980 | 94,118,600 | +1.02(+11.38%) |
Jun 28, 2023 | 7.000 | 9.170 | 6.900 | 8.960 | 48,277,116 | +2.57(+40.22%) |
Jun 27, 2023 | 6.410 | 6.410 | 6.190 | 6.390 | 3,906,765 | +0.05(+0.79%) |
Jun 26, 2023 | 6.320 | 6.505 | 6.260 | 6.340 | 3,353,633 | +0.02(+0.32%) |
Jun 23, 2023 | 6.510 | 6.525 | 6.240 | 6.320 | 13,694,179 | -0.34(-5.11%) |
Jun 22, 2023 | 6.740 | 6.888 | 6.630 | 6.660 | 5,439,132 | -0.20(-2.92%) |
Jun 21, 2023 | 7.290 | 7.300 | 6.845 | 6.860 | 6,766,317 | -0.45(-6.16%) |
Jun 20, 2023 | 7.370 | 7.579 | 7.120 | 7.310 | 7,196,978 | -0.09(-1.22%) |
Jun 16, 2023 | 8.020 | 8.040 | 7.390 | 7.400 | 10,767,830 | -0.53(-6.68%) |
Jun 15, 2023 | 7.790 | 7.995 | 7.550 | 7.930 | 7,411,921 | +0.07(+0.89%) |
Jun 14, 2023 | 7.860 | 8.020 | 7.650 | 7.860 | 8,074,836 | +0.05(+0.64%) |
Jun 13, 2023 | 7.310 | 7.830 | 7.210 | 7.810 | 9,741,058 | +0.63(+8.77%) |
Jun 12, 2023 | 7.120 | 7.220 | 6.850 | 7.180 | 7,832,997 | +0.22(+3.16%) |
Jun 09, 2023 | 6.480 | 7.055 | 6.400 | 6.960 | 9,420,736 | +0.70(+11.18%) |
Jun 08, 2023 | 6.360 | 6.380 | 5.960 | 6.260 | 7,029,656 | -0.09(-1.42%) |
Jun 07, 2023 | 6.490 | 6.780 | 6.340 | 6.350 | 7,284,803 | +0.01(+0.16%) |
Jun 06, 2023 | 5.910 | 6.385 | 5.880 | 6.340 | 6,464,745 | +0.35(+5.84%) |
Jun 05, 2023 | 5.760 | 6.090 | 5.690 | 5.990 | 7,559,978 | +0.30(+5.27%) |
Jun 02, 2023 | 5.840 | 5.880 | 5.510 | 5.690 | 4,052,569 | -0.04(-0.70%) |