Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.430 | 2.519 | 2.310 | 2.390 | 7,323,460 | +0.01(+0.42%) |
Feb 28, 2024 | 2.200 | 2.380 | 2.110 | 2.380 | 12,989,245 | -0.12(-4.80%) |
Feb 27, 2024 | 2.320 | 2.550 | 2.240 | 2.500 | 12,312,616 | +0.26(+11.61%) |
Feb 26, 2024 | 2.260 | 2.335 | 2.200 | 2.240 | 8,574,645 | +0.05(+2.28%) |
Feb 23, 2024 | 2.300 | 2.300 | 2.155 | 2.190 | 7,907,704 | -0.11(-4.78%) |
Feb 22, 2024 | 2.480 | 2.480 | 2.270 | 2.300 | 8,076,807 | -0.10(-4.17%) |
Feb 21, 2024 | 2.530 | 2.535 | 2.380 | 2.400 | 6,108,044 | -0.14(-5.51%) |
Feb 20, 2024 | 2.530 | 2.560 | 2.450 | 2.540 | 6,068,101 | +0.01(+0.40%) |
Feb 16, 2024 | 2.710 | 2.710 | 2.510 | 2.530 | 6,917,500 | -0.18(-6.64%) |
Feb 15, 2024 | 2.670 | 2.820 | 2.610 | 2.710 | 7,165,613 | +0.08(+3.24%) |
Feb 14, 2024 | 2.640 | 2.680 | 2.550 | 2.625 | 4,419,977 | +0.10(+3.75%) |
Feb 13, 2024 | 2.790 | 2.820 | 2.460 | 2.530 | 9,335,002 | -0.34(-11.85%) |
Feb 12, 2024 | 2.920 | 2.990 | 2.760 | 2.870 | 7,324,139 | -0.04(-1.37%) |
Feb 09, 2024 | 2.900 | 2.980 | 2.870 | 2.910 | 6,249,744 | +0.01(+0.34%) |
Feb 08, 2024 | 2.950 | 3.010 | 2.840 | 2.900 | 4,140,121 | -0.04(-1.36%) |
Feb 07, 2024 | 3.020 | 3.045 | 2.882 | 2.940 | 4,704,931 | -0.06(-2.00%) |
Feb 06, 2024 | 2.640 | 3.020 | 2.610 | 3.000 | 6,074,246 | +0.40(+15.61%) |
Feb 05, 2024 | 2.830 | 2.830 | 2.580 | 2.595 | 4,422,580 | -0.27(-9.58%) |
Feb 02, 2024 | 2.860 | 2.910 | 2.800 | 2.870 | 4,002,817 | -0.05(-1.71%) |
Feb 01, 2024 | 2.810 | 2.930 | 2.740 | 2.920 | 5,904,920 | +0.20(+7.35%) |
Jan 31, 2024 | 2.770 | 2.940 | 2.700 | 2.720 | 8,053,251 | -0.07(-2.51%) |
Jan 30, 2024 | 2.900 | 2.930 | 2.780 | 2.790 | 3,672,043 | -0.17(-5.74%) |
Jan 29, 2024 | 2.730 | 2.970 | 2.670 | 2.960 | 7,430,970 | +0.24(+8.82%) |
Jan 26, 2024 | 2.700 | 2.790 | 2.670 | 2.720 | 5,246,231 | +0.07(+2.64%) |
Jan 25, 2024 | 2.780 | 2.825 | 2.600 | 2.650 | 6,460,075 | -0.21(-7.34%) |
Jan 24, 2024 | 2.740 | 2.920 | 2.670 | 2.860 | 9,238,614 | +0.19(+7.12%) |
Jan 23, 2024 | 2.450 | 2.670 | 2.431 | 2.670 | 8,188,460 | +0.32(+13.62%) |
Jan 22, 2024 | 2.240 | 2.410 | 2.210 | 2.350 | 6,380,067 | +0.14(+6.33%) |
Jan 19, 2024 | 2.200 | 2.240 | 2.090 | 2.210 | 8,932,743 | +0.05(+2.31%) |
Jan 18, 2024 | 2.300 | 2.390 | 2.150 | 2.160 | 10,348,990 | -0.10(-4.42%) |
Jan 17, 2024 | 2.310 | 2.320 | 2.140 | 2.260 | 10,730,603 | -0.11(-4.44%) |
Jan 16, 2024 | 2.590 | 2.590 | 2.350 | 2.365 | 7,026,568 | -0.14(-5.59%) |
Jan 12, 2024 | 2.880 | 2.905 | 2.500 | 2.505 | 11,799,985 | -0.32(-11.33%) |
Jan 11, 2024 | 2.860 | 2.920 | 2.810 | 2.825 | 4,834,514 | -0.04(-1.40%) |
Jan 10, 2024 | 3.200 | 3.240 | 2.860 | 2.865 | 12,114,695 | -0.31(-9.91%) |
Jan 09, 2024 | 3.290 | 3.565 | 3.165 | 3.180 | 11,875,062 | -0.13(-3.93%) |
Jan 08, 2024 | 3.340 | 3.350 | 3.140 | 3.310 | 5,809,032 | +0.04(+1.22%) |
Jan 05, 2024 | 3.030 | 3.290 | 2.980 | 3.270 | 7,669,497 | +0.24(+7.92%) |
Jan 04, 2024 | 2.940 | 3.070 | 2.890 | 3.030 | 4,688,874 | +0.05(+1.68%) |
Jan 03, 2024 | 3.040 | 3.080 | 2.930 | 2.980 | 6,630,960 | -0.14(-4.49%) |
Jan 02, 2024 | 3.270 | 3.312 | 3.075 | 3.120 | 8,953,853 | -0.25(-7.42%) |
Dec 29, 2023 | 3.510 | 3.585 | 3.310 | 3.370 | 6,603,571 | -0.12(-3.44%) |
Dec 28, 2023 | 3.650 | 3.685 | 3.430 | 3.490 | 5,217,175 | -0.16(-4.38%) |
Dec 27, 2023 | 3.640 | 3.690 | 3.560 | 3.650 | 4,976,465 | +0.05(+1.39%) |
Dec 26, 2023 | 3.520 | 3.640 | 3.390 | 3.600 | 6,803,108 | +0.13(+3.75%) |
Dec 22, 2023 | 3.340 | 3.530 | 3.260 | 3.470 | 7,359,263 | +0.16(+4.83%) |
Dec 21, 2023 | 3.300 | 3.365 | 3.230 | 3.310 | 4,267,205 | +0.15(+4.75%) |
Dec 20, 2023 | 3.390 | 3.620 | 3.140 | 3.160 | 10,686,771 | -0.26(-7.60%) |
Dec 19, 2023 | 3.080 | 3.430 | 3.060 | 3.420 | 7,852,563 | +0.35(+11.40%) |
Dec 18, 2023 | 3.260 | 3.340 | 3.000 | 3.070 | 9,081,410 | -0.17(-5.25%) |
Dec 15, 2023 | 3.120 | 3.360 | 3.010 | 3.240 | 28,456,324 | +0.18(+5.88%) |
Dec 14, 2023 | 2.950 | 3.175 | 2.900 | 3.060 | 18,790,080 | +0.21(+7.37%) |
Dec 13, 2023 | 2.460 | 2.870 | 2.420 | 2.850 | 11,292,203 | +0.39(+15.85%) |
Dec 12, 2023 | 2.460 | 2.490 | 2.360 | 2.460 | 6,250,292 | -0.01(-0.40%) |
Dec 11, 2023 | 2.370 | 2.470 | 2.300 | 2.470 | 7,149,283 | +0.10(+4.22%) |
Dec 08, 2023 | 2.420 | 2.460 | 2.330 | 2.370 | 8,895,162 | -0.04(-1.66%) |
Dec 07, 2023 | 2.570 | 2.580 | 2.400 | 2.410 | 8,751,701 | -0.18(-6.95%) |
Dec 06, 2023 | 2.540 | 2.680 | 2.490 | 2.590 | 8,147,831 | +0.11(+4.44%) |
Dec 05, 2023 | 2.510 | 2.610 | 2.450 | 2.480 | 4,191,780 | -0.06(-2.36%) |
Dec 04, 2023 | 2.460 | 2.680 | 2.440 | 2.540 | 7,558,417 | +0.08(+3.25%) |
Dec 01, 2023 | 2.480 | 2.620 | 2.404 | 2.460 | 7,975,084 | -0.04(-1.60%) |
Nov 30, 2023 | 2.470 | 2.510 | 2.370 | 2.500 | 6,533,414 | +0.06(+2.67%) |
Nov 29, 2023 | 2.450 | 2.645 | 2.430 | 2.435 | 5,753,008 | +0.02(+1.04%) |
Nov 28, 2023 | 2.610 | 2.620 | 2.360 | 2.410 | 11,399,851 | -0.22(-8.37%) |
Nov 27, 2023 | 2.690 | 2.720 | 2.600 | 2.630 | 8,949,270 | -0.11(-4.01%) |
Nov 24, 2023 | 2.730 | 2.790 | 2.620 | 2.740 | 3,027,987 | +0.02(+0.74%) |
Nov 22, 2023 | 2.660 | 2.790 | 2.630 | 2.720 | 5,442,506 | +0.10(+3.82%) |
Nov 21, 2023 | 2.810 | 2.810 | 2.610 | 2.620 | 7,999,007 | -0.21(-7.42%) |
Nov 20, 2023 | 2.880 | 2.970 | 2.760 | 2.830 | 7,527,801 | -0.05(-1.74%) |
Nov 17, 2023 | 2.810 | 2.920 | 2.650 | 2.880 | 9,620,509 | +0.14(+5.11%) |
Nov 16, 2023 | 3.300 | 3.300 | 2.690 | 2.740 | 13,989,257 | -0.59(-17.72%) |
Nov 15, 2023 | 2.980 | 3.510 | 2.950 | 3.330 | 11,789,025 | +0.39(+13.27%) |
Nov 14, 2023 | 3.170 | 3.230 | 2.710 | 2.940 | 16,124,340 | -0.08(-2.65%) |
Nov 13, 2023 | 3.200 | 3.220 | 3.010 | 3.020 | 4,765,129 | -0.16(-5.03%) |
Nov 10, 2023 | 3.180 | 3.260 | 3.051 | 3.180 | 5,058,465 | +0.05(+1.60%) |
Nov 09, 2023 | 3.380 | 3.390 | 3.010 | 3.130 | 9,895,781 | -0.55(-14.95%) |
Nov 08, 2023 | 3.660 | 3.755 | 3.500 | 3.680 | 4,720,742 | +0.12(+3.37%) |
Nov 07, 2023 | 3.570 | 3.610 | 3.450 | 3.560 | 3,082,178 | -0.02(-0.56%) |
Nov 06, 2023 | 3.990 | 3.990 | 3.430 | 3.580 | 7,208,892 | -0.11(-2.98%) |
Nov 03, 2023 | 3.570 | 3.977 | 3.565 | 3.690 | 7,379,955 | +0.26(+7.58%) |
Nov 02, 2023 | 3.300 | 3.540 | 3.280 | 3.430 | 4,985,076 | +0.28(+8.89%) |
Nov 01, 2023 | 3.180 | 3.195 | 3.100 | 3.150 | 3,818,101 | -0.02(-0.63%) |
Oct 31, 2023 | 3.080 | 3.200 | 3.050 | 3.170 | 4,083,532 | +0.09(+2.92%) |
Oct 30, 2023 | 3.360 | 3.400 | 3.030 | 3.080 | 7,833,625 | -0.23(-6.95%) |
Oct 27, 2023 | 3.530 | 3.570 | 3.280 | 3.310 | 3,950,471 | -0.20(-5.70%) |
Oct 26, 2023 | 3.380 | 3.515 | 3.380 | 3.510 | 4,896,764 | +0.14(+4.15%) |
Oct 25, 2023 | 3.680 | 3.700 | 3.360 | 3.370 | 5,138,596 | -0.37(-9.89%) |
Oct 24, 2023 | 3.800 | 3.930 | 3.720 | 3.740 | 4,110,264 | +0.02(+0.54%) |
Oct 23, 2023 | 3.620 | 3.866 | 3.530 | 3.720 | 3,195,526 | +0.04(+1.09%) |
Oct 20, 2023 | 3.660 | 3.760 | 3.575 | 3.680 | 3,605,703 | +0.01(+0.27%) |
Oct 19, 2023 | 3.920 | 3.920 | 3.650 | 3.670 | 5,547,192 | -0.23(-5.90%) |
Oct 18, 2023 | 4.090 | 4.090 | 3.860 | 3.900 | 5,071,980 | -0.24(-5.80%) |
Oct 17, 2023 | 4.080 | 4.290 | 4.070 | 4.140 | 2,911,773 | -0.04(-0.96%) |
Oct 16, 2023 | 4.110 | 4.230 | 4.095 | 4.180 | 2,499,346 | +0.06(+1.46%) |
Oct 13, 2023 | 4.040 | 4.120 | 3.945 | 4.120 | 4,683,826 | +0.01(+0.24%) |
Oct 12, 2023 | 4.250 | 4.270 | 4.020 | 4.110 | 4,069,523 | -0.13(-3.07%) |
Oct 11, 2023 | 4.420 | 4.470 | 4.210 | 4.240 | 2,894,178 | -0.12(-2.75%) |
Oct 10, 2023 | 4.140 | 4.415 | 4.140 | 4.360 | 4,083,980 | +0.23(+5.57%) |
Oct 09, 2023 | 4.200 | 4.250 | 4.018 | 4.130 | 3,633,703 | -0.17(-3.95%) |
Oct 06, 2023 | 4.160 | 4.380 | 4.160 | 4.300 | 4,503,231 | +0.05(+1.18%) |
Oct 05, 2023 | 4.350 | 4.360 | 4.170 | 4.250 | 3,602,670 | -0.13(-2.97%) |
Oct 04, 2023 | 4.250 | 4.390 | 4.220 | 4.380 | 2,998,255 | +0.12(+2.82%) |
Oct 03, 2023 | 4.310 | 4.374 | 4.255 | 4.260 | 4,247,045 | -0.21(-4.70%) |
Oct 02, 2023 | 4.560 | 4.570 | 4.390 | 4.470 | 3,317,494 | -0.08(-1.76%) |
Sep 29, 2023 | 4.500 | 4.620 | 4.424 | 4.550 | 4,246,966 | +0.16(+3.64%) |
Sep 28, 2023 | 4.250 | 4.511 | 4.205 | 4.390 | 6,044,141 | +0.16(+3.78%) |
Sep 27, 2023 | 4.080 | 4.300 | 4.080 | 4.230 | 6,885,268 | +0.22(+5.49%) |
Sep 26, 2023 | 4.290 | 4.320 | 4.000 | 4.010 | 7,355,495 | -0.31(-7.18%) |
Sep 25, 2023 | 4.390 | 4.350 | 4.290 | 4.320 | 4,125,311 | -0.13(-2.92%) |
Sep 22, 2023 | 4.490 | 4.569 | 4.400 | 4.450 | 4,722,479 | +0.00(+0.00%) |
Sep 21, 2023 | 4.590 | 4.630 | 4.430 | 4.450 | 5,537,091 | -0.29(-6.12%) |
Sep 20, 2023 | 4.940 | 5.000 | 4.730 | 4.740 | 3,586,824 | -0.17(-3.46%) |
Sep 19, 2023 | 4.940 | 5.075 | 4.890 | 4.910 | 3,951,369 | -0.05(-1.01%) |
Sep 18, 2023 | 5.120 | 5.198 | 4.940 | 4.960 | 4,063,290 | -0.15(-2.94%) |
Sep 15, 2023 | 5.090 | 5.260 | 5.060 | 5.110 | 5,026,142 | +0.00(+0.00%) |
Sep 14, 2023 | 5.220 | 5.270 | 5.041 | 5.110 | 5,371,261 | -0.07(-1.35%) |
Sep 13, 2023 | 5.300 | 5.340 | 5.170 | 5.180 | 3,291,283 | -0.14(-2.63%) |
Sep 12, 2023 | 5.250 | 5.470 | 5.185 | 5.320 | 4,061,297 | +0.03(+0.57%) |
Sep 11, 2023 | 5.390 | 5.480 | 5.290 | 5.290 | 3,555,204 | -0.04(-0.75%) |
Sep 08, 2023 | 5.430 | 5.450 | 5.300 | 5.330 | 3,527,154 | -0.09(-1.66%) |
Sep 07, 2023 | 5.460 | 5.470 | 5.310 | 5.420 | 4,653,093 | -0.20(-3.56%) |
Sep 06, 2023 | 5.860 | 5.919 | 5.450 | 5.620 | 7,275,253 | -0.25(-4.26%) |
Sep 05, 2023 | 5.860 | 5.946 | 5.770 | 5.870 | 3,594,968 | +0.00(+0.00%) |
Sep 01, 2023 | 5.840 | 5.940 | 5.745 | 5.870 | 4,399,888 | +0.11(+1.91%) |
Aug 31, 2023 | 5.990 | 6.010 | 5.720 | 5.760 | 4,965,623 | -0.22(-3.68%) |
Aug 30, 2023 | 6.090 | 6.090 | 5.915 | 5.980 | 4,260,695 | -0.10(-1.64%) |
Aug 29, 2023 | 5.630 | 6.230 | 5.580 | 6.080 | 8,860,724 | +0.39(+6.85%) |
Aug 28, 2023 | 5.610 | 5.720 | 5.565 | 5.690 | 3,706,504 | +0.12(+2.15%) |
Aug 25, 2023 | 5.540 | 5.730 | 5.530 | 5.570 | 2,967,538 | +0.05(+0.91%) |
Aug 24, 2023 | 5.840 | 5.860 | 5.430 | 5.520 | 6,081,544 | -0.29(-4.99%) |
Aug 23, 2023 | 5.740 | 5.910 | 5.720 | 5.810 | 4,405,241 | +0.02(+0.35%) |
Aug 22, 2023 | 5.970 | 6.049 | 5.690 | 5.790 | 3,523,768 | -0.02(-0.34%) |
Aug 21, 2023 | 5.810 | 5.945 | 5.680 | 5.810 | 4,597,602 | +0.02(+0.35%) |
Aug 18, 2023 | 5.500 | 5.830 | 5.472 | 5.790 | 5,768,132 | +0.22(+3.95%) |
Aug 17, 2023 | 5.970 | 6.010 | 5.560 | 5.570 | 6,101,219 | -0.39(-6.54%) |
Aug 16, 2023 | 6.080 | 6.190 | 5.900 | 5.960 | 5,727,783 | -0.13(-2.13%) |
Aug 15, 2023 | 6.320 | 6.350 | 6.080 | 6.090 | 3,816,465 | -0.27(-4.25%) |
Aug 14, 2023 | 6.200 | 6.375 | 6.020 | 6.360 | 3,973,607 | +0.03(+0.47%) |
Aug 11, 2023 | 6.060 | 6.520 | 6.010 | 6.330 | 6,302,704 | +0.23(+3.77%) |
Aug 10, 2023 | 6.380 | 6.420 | 6.050 | 6.100 | 6,753,241 | -0.18(-2.87%) |
Aug 09, 2023 | 6.950 | 7.110 | 6.120 | 6.280 | 10,743,495 | -0.43(-6.41%) |
Aug 08, 2023 | 6.620 | 6.730 | 6.380 | 6.710 | 6,115,051 | -0.04(-0.59%) |
Aug 07, 2023 | 7.100 | 7.240 | 6.545 | 6.750 | 9,781,535 | -0.25(-3.57%) |
Aug 04, 2023 | 7.380 | 7.500 | 6.980 | 7.000 | 6,615,809 | -0.33(-4.50%) |
Aug 03, 2023 | 7.370 | 7.410 | 7.200 | 7.330 | 4,695,129 | -0.09(-1.21%) |
Aug 02, 2023 | 7.580 | 7.610 | 7.235 | 7.420 | 7,660,375 | -0.42(-5.36%) |
Aug 01, 2023 | 7.280 | 8.010 | 7.240 | 7.840 | 11,058,416 | +0.44(+5.95%) |
Jul 31, 2023 | 7.090 | 7.430 | 7.070 | 7.400 | 7,637,404 | +0.37(+5.26%) |
Jul 28, 2023 | 6.830 | 7.055 | 6.800 | 7.030 | 5,796,734 | +0.32(+4.77%) |
Jul 27, 2023 | 7.280 | 7.310 | 6.700 | 6.710 | 9,347,329 | -0.48(-6.68%) |
Jul 26, 2023 | 6.960 | 7.230 | 6.910 | 7.190 | 3,854,474 | +0.14(+1.99%) |
Jul 25, 2023 | 6.880 | 7.110 | 6.860 | 7.050 | 5,287,521 | +0.19(+2.77%) |
Jul 24, 2023 | 6.920 | 7.000 | 6.760 | 6.860 | 4,551,005 | -0.05(-0.72%) |
Jul 21, 2023 | 7.180 | 7.340 | 6.710 | 6.910 | 6,930,341 | -0.11(-1.57%) |
Jul 20, 2023 | 7.540 | 7.625 | 6.970 | 7.020 | 8,732,570 | -0.73(-9.42%) |
Jul 19, 2023 | 7.340 | 7.770 | 7.300 | 7.750 | 12,809,159 | +0.52(+7.19%) |
Jul 18, 2023 | 7.070 | 7.490 | 7.052 | 7.230 | 5,849,665 | +0.11(+1.54%) |
Jul 17, 2023 | 6.950 | 7.180 | 6.780 | 7.120 | 5,189,753 | +0.13(+1.86%) |
Jul 14, 2023 | 7.550 | 7.800 | 6.980 | 6.990 | 8,228,166 | -0.57(-7.54%) |
Jul 13, 2023 | 8.240 | 8.320 | 7.550 | 7.560 | 11,836,656 | -0.56(-6.90%) |
Jul 12, 2023 | 7.580 | 8.140 | 7.560 | 8.120 | 12,994,525 | +0.81(+11.08%) |
Jul 11, 2023 | 7.250 | 7.750 | 7.100 | 7.310 | 12,449,049 | +0.11(+1.53%) |
Jul 10, 2023 | 6.800 | 7.300 | 6.710 | 7.200 | 6,997,273 | +0.37(+5.42%) |
Jul 07, 2023 | 6.600 | 7.060 | 6.600 | 6.830 | 5,844,035 | +0.17(+2.55%) |
Jul 06, 2023 | 6.650 | 6.735 | 6.520 | 6.660 | 5,760,463 | -0.13(-1.91%) |
Jul 05, 2023 | 6.750 | 6.870 | 6.610 | 6.790 | 3,750,172 | +0.01(+0.15%) |
Jul 03, 2023 | 6.990 | 7.220 | 6.745 | 6.780 | 4,645,708 | -0.10(-1.45%) |
Jun 30, 2023 | 6.860 | 7.040 | 6.789 | 6.880 | 6,930,796 | +0.12(+1.78%) |
Jun 29, 2023 | 6.640 | 6.880 | 6.600 | 6.760 | 4,695,489 | +0.13(+1.96%) |
Jun 28, 2023 | 6.300 | 6.640 | 6.210 | 6.630 | 4,263,943 | +0.30(+4.74%) |
Jun 27, 2023 | 6.150 | 6.350 | 6.020 | 6.330 | 4,499,568 | +0.27(+4.46%) |
Jun 26, 2023 | 6.240 | 6.450 | 6.030 | 6.060 | 3,977,637 | -0.21(-3.35%) |
Jun 23, 2023 | 6.300 | 6.380 | 6.210 | 6.270 | 7,026,760 | -0.14(-2.18%) |
Jun 22, 2023 | 6.450 | 6.550 | 6.360 | 6.410 | 3,070,756 | -0.14(-2.14%) |
Jun 21, 2023 | 6.750 | 6.780 | 6.340 | 6.550 | 5,521,868 | -0.25(-3.68%) |
Jun 20, 2023 | 6.800 | 6.850 | 6.615 | 6.800 | 5,054,501 | -0.07(-1.02%) |
Jun 16, 2023 | 7.150 | 7.170 | 6.750 | 6.870 | 10,618,789 | -0.21(-2.97%) |
Jun 15, 2023 | 7.040 | 7.230 | 6.960 | 7.080 | 6,769,287 | -0.13(-1.80%) |
Jun 14, 2023 | 7.450 | 7.535 | 7.080 | 7.210 | 6,646,845 | -0.23(-3.09%) |
Jun 13, 2023 | 6.970 | 7.450 | 6.780 | 7.440 | 8,461,988 | +0.58(+8.45%) |
Jun 12, 2023 | 6.550 | 7.000 | 6.470 | 6.860 | 9,481,042 | +0.40(+6.19%) |
Jun 09, 2023 | 6.710 | 6.780 | 6.440 | 6.460 | 5,535,826 | -0.23(-3.44%) |
Jun 08, 2023 | 6.800 | 6.945 | 6.435 | 6.690 | 8,603,540 | -0.02(-0.30%) |
Jun 07, 2023 | 7.300 | 7.430 | 6.690 | 6.710 | 9,108,469 | -0.46(-6.42%) |
Jun 06, 2023 | 6.750 | 7.450 | 6.718 | 7.170 | 14,541,063 | +0.42(+6.22%) |
Jun 05, 2023 | 6.800 | 6.865 | 6.530 | 6.750 | 5,218,324 | +0.01(+0.15%) |
Jun 02, 2023 | 7.090 | 7.100 | 6.683 | 6.740 | 6,749,131 | -0.16(-2.32%) |
Jun 01, 2023 | 6.820 | 7.005 | 6.595 | 6.900 | 5,483,677 | +0.09(+1.32%) |
May 31, 2023 | 6.890 | 7.110 | 6.510 | 6.810 | 7,111,226 | -0.16(-2.30%) |
May 30, 2023 | 6.880 | 7.060 | 6.680 | 6.970 | 8,370,277 | +0.29(+4.34%) |
May 26, 2023 | 6.530 | 6.870 | 6.510 | 6.680 | 6,009,089 | +0.11(+1.67%) |
May 25, 2023 | 6.300 | 6.590 | 6.240 | 6.570 | 6,763,154 | +0.27(+4.29%) |
May 24, 2023 | 6.410 | 6.410 | 6.030 | 6.300 | 6,599,273 | -0.16(-2.48%) |
May 23, 2023 | 6.950 | 7.110 | 6.430 | 6.460 | 9,623,469 | -0.59(-8.37%) |
May 22, 2023 | 6.270 | 7.170 | 6.270 | 7.050 | 10,800,612 | +0.78(+12.44%) |
May 19, 2023 | 6.500 | 6.810 | 6.170 | 6.270 | 10,168,133 | -0.20(-3.09%) |
May 18, 2023 | 6.700 | 7.360 | 6.410 | 6.470 | 20,730,772 | -0.07(-1.07%) |
May 17, 2023 | 6.130 | 6.587 | 6.055 | 6.540 | 11,710,792 | +0.53(+8.82%) |
May 16, 2023 | 6.190 | 6.450 | 5.935 | 6.010 | 11,947,458 | -0.06(-0.99%) |
May 15, 2023 | 5.860 | 6.115 | 5.530 | 6.070 | 14,341,447 | +0.54(+9.76%) |
May 12, 2023 | 5.710 | 5.870 | 5.475 | 5.530 | 5,740,553 | -0.16(-2.81%) |
May 11, 2023 | 5.910 | 5.920 | 5.591 | 5.690 | 6,673,187 | -0.29(-4.85%) |
May 10, 2023 | 6.330 | 6.590 | 5.685 | 5.980 | 8,279,230 | -0.35(-5.53%) |
May 09, 2023 | 6.330 | 6.455 | 6.230 | 6.330 | 5,310,502 | -0.16(-2.47%) |
May 08, 2023 | 6.080 | 6.560 | 5.990 | 6.490 | 6,580,197 | +0.42(+6.92%) |
May 05, 2023 | 5.890 | 6.170 | 5.856 | 6.070 | 6,213,180 | +0.31(+5.38%) |
May 04, 2023 | 5.950 | 5.950 | 5.640 | 5.760 | 5,725,297 | -0.20(-3.36%) |
May 03, 2023 | 5.860 | 6.100 | 5.810 | 5.960 | 6,650,750 | +0.01(+0.17%) |
May 02, 2023 | 5.830 | 6.210 | 5.685 | 5.950 | 8,203,377 | +0.09(+1.54%) |
May 01, 2023 | 6.020 | 6.070 | 5.730 | 5.860 | 6,029,827 | -0.16(-2.66%) |
Apr 28, 2023 | 5.850 | 6.180 | 5.750 | 6.020 | 4,643,784 | +0.15(+2.56%) |
Apr 27, 2023 | 5.590 | 5.900 | 5.540 | 5.870 | 5,039,182 | +0.32(+5.77%) |
Apr 26, 2023 | 5.600 | 5.738 | 5.480 | 5.550 | 5,651,763 | +0.02(+0.36%) |
Apr 25, 2023 | 5.910 | 5.940 | 5.340 | 5.530 | 8,486,712 | -0.08(-1.43%) |
Apr 24, 2023 | 5.630 | 5.690 | 5.500 | 5.610 | 4,387,013 | -0.09(-1.58%) |
Apr 21, 2023 | 5.820 | 5.860 | 5.670 | 5.700 | 5,937,914 | -0.13(-2.23%) |
Apr 20, 2023 | 5.890 | 6.010 | 5.790 | 5.830 | 5,946,851 | -0.27(-4.43%) |
Apr 19, 2023 | 6.130 | 6.260 | 6.058 | 6.100 | 13,328,076 | -0.19(-3.02%) |
Apr 18, 2023 | 6.180 | 6.400 | 6.020 | 6.290 | 9,179,015 | +0.29(+4.83%) |
Apr 17, 2023 | 5.850 | 6.019 | 5.710 | 6.000 | 7,809,091 | +0.20(+3.45%) |
Apr 14, 2023 | 5.770 | 5.840 | 5.610 | 5.800 | 6,481,050 | -0.01(-0.17%) |
Apr 13, 2023 | 5.720 | 5.910 | 5.670 | 5.810 | 6,111,825 | +0.13(+2.29%) |
Apr 12, 2023 | 5.940 | 5.970 | 5.575 | 5.680 | 10,268,439 | -0.11(-1.90%) |
Apr 11, 2023 | 5.750 | 5.940 | 5.680 | 5.790 | 9,785,193 | +0.07(+1.22%) |
Apr 10, 2023 | 5.665 | 5.720 | 5.450 | 5.720 | 7,480,892 | +0.06(+1.06%) |
Apr 06, 2023 | 5.860 | 5.890 | 5.480 | 5.660 | 9,990,825 | -0.22(-3.74%) |
Apr 05, 2023 | 5.980 | 6.040 | 5.775 | 5.880 | 6,522,068 | -0.18(-2.97%) |
Apr 04, 2023 | 6.180 | 6.195 | 5.943 | 6.060 | 5,104,217 | -0.11(-1.78%) |
Apr 03, 2023 | 6.400 | 6.485 | 5.990 | 6.170 | 7,786,447 | -0.32(-4.93%) |
Mar 31, 2023 | 6.330 | 6.590 | 6.240 | 6.490 | 10,034,323 | +0.20(+3.18%) |
Mar 30, 2023 | 6.640 | 6.745 | 6.250 | 6.290 | 6,916,004 | -0.17(-2.63%) |
Mar 29, 2023 | 6.500 | 6.630 | 6.290 | 6.460 | 7,656,425 | +0.12(+1.89%) |
Mar 28, 2023 | 6.620 | 6.720 | 6.260 | 6.340 | 6,837,189 | -0.34(-5.09%) |
Mar 27, 2023 | 6.480 | 6.745 | 6.165 | 6.680 | 7,274,854 | +0.29(+4.54%) |
Mar 24, 2023 | 6.740 | 6.791 | 6.310 | 6.390 | 9,438,352 | -0.41(-6.03%) |
Mar 23, 2023 | 6.790 | 7.040 | 6.530 | 6.800 | 9,783,622 | +0.19(+2.95%) |
Mar 22, 2023 | 7.180 | 7.245 | 6.510 | 6.605 | 23,840,690 | -1.12(-14.55%) |
Mar 21, 2023 | 7.830 | 8.110 | 7.710 | 7.730 | 9,624,736 | -0.07(-0.90%) |
Mar 20, 2023 | 8.280 | 8.280 | 7.715 | 7.800 | 11,562,270 | -0.68(-8.02%) |
Mar 17, 2023 | 8.450 | 8.725 | 8.280 | 8.480 | 7,511,688 | -0.10(-1.17%) |
Mar 16, 2023 | 8.200 | 8.680 | 8.080 | 8.580 | 7,292,923 | +0.32(+3.87%) |
Mar 15, 2023 | 7.960 | 8.335 | 7.850 | 8.260 | 10,362,001 | +0.09(+1.10%) |
Mar 14, 2023 | 9.150 | 9.200 | 7.995 | 8.170 | 11,301,135 | -0.69(-7.79%) |
Mar 13, 2023 | 8.088 | 9.070 | 7.980 | 8.860 | 12,096,313 | +0.43(+5.10%) |
Mar 10, 2023 | 9.070 | 9.300 | 8.360 | 8.430 | 12,186,515 | -0.68(-7.46%) |
Mar 09, 2023 | 9.600 | 9.710 | 8.840 | 9.110 | 8,895,322 | -0.47(-4.91%) |
Mar 08, 2023 | 9.100 | 9.626 | 8.960 | 9.580 | 7,976,238 | +0.39(+4.24%) |
Mar 07, 2023 | 9.840 | 9.840 | 9.120 | 9.190 | 12,503,459 | -0.70(-7.08%) |
Mar 06, 2023 | 10.50 | 10.55 | 9.670 | 9.890 | 23,059,308 | +0.00(+0.00%) |
Mar 03, 2023 | 9.220 | 10.35 | 9.180 | 9.890 | 30,278,562 | +0.86(+9.52%) |
Mar 02, 2023 | 8.800 | 9.040 | 8.500 | 9.030 | 13,109,857 | -0.03(-0.33%) |