Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.290 | 4.330 | 4.110 | 4.110 | 1,035,665 | -0.04(-0.96%) |
Feb 28, 2024 | 4.170 | 4.345 | 4.090 | 4.150 | 1,258,795 | -0.12(-2.81%) |
Feb 27, 2024 | 4.240 | 4.335 | 4.095 | 4.270 | 1,001,576 | +0.11(+2.64%) |
Feb 26, 2024 | 4.020 | 4.180 | 3.960 | 4.160 | 877,504 | +0.12(+2.97%) |
Feb 23, 2024 | 3.870 | 4.076 | 3.787 | 4.040 | 1,123,480 | +0.16(+4.12%) |
Feb 22, 2024 | 3.850 | 3.950 | 3.725 | 3.880 | 1,631,157 | +0.06(+1.57%) |
Feb 21, 2024 | 3.830 | 3.885 | 3.750 | 3.820 | 873,328 | -0.03(-0.78%) |
Feb 20, 2024 | 3.860 | 3.970 | 3.860 | 3.850 | 1,235,517 | +0.00(+0.00%) |
Feb 16, 2024 | 3.910 | 4.050 | 3.810 | 3.850 | 1,930,187 | -0.11(-2.78%) |
Feb 15, 2024 | 3.600 | 4.240 | 3.600 | 3.960 | 5,278,952 | +0.02(+0.51%) |
Feb 14, 2024 | 3.660 | 4.010 | 3.650 | 3.940 | 1,716,435 | +0.32(+8.84%) |
Feb 13, 2024 | 3.660 | 3.775 | 3.535 | 3.620 | 1,467,492 | -0.30(-7.65%) |
Feb 12, 2024 | 3.730 | 3.990 | 3.692 | 3.920 | 1,453,884 | +0.14(+3.70%) |
Feb 09, 2024 | 3.750 | 3.800 | 3.645 | 3.780 | 879,825 | +0.11(+3.00%) |
Feb 08, 2024 | 3.580 | 3.710 | 3.495 | 3.670 | 1,245,932 | +0.10(+2.80%) |
Feb 07, 2024 | 3.800 | 3.800 | 3.545 | 3.570 | 1,027,993 | -0.20(-5.31%) |
Feb 06, 2024 | 3.460 | 3.770 | 3.410 | 3.770 | 1,179,662 | +0.31(+8.96%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.450 | 3.460 | 936,062 | -0.19(-5.21%) |
Feb 02, 2024 | 3.650 | 3.720 | 3.515 | 3.650 | 962,492 | -0.09(-2.41%) |
Feb 01, 2024 | 3.700 | 3.785 | 3.640 | 3.740 | 1,232,561 | +0.07(+1.91%) |
Jan 31, 2024 | 3.950 | 3.995 | 3.670 | 3.670 | 1,374,237 | -0.28(-7.09%) |
Jan 30, 2024 | 4.090 | 4.110 | 3.940 | 3.950 | 811,557 | -0.18(-4.36%) |
Jan 29, 2024 | 3.950 | 4.160 | 3.850 | 4.130 | 993,759 | +0.18(+4.56%) |
Jan 26, 2024 | 4.020 | 4.235 | 3.940 | 3.950 | 1,295,131 | -0.05(-1.25%) |
Jan 25, 2024 | 4.190 | 4.269 | 3.920 | 4.000 | 1,699,823 | -0.13(-3.15%) |
Jan 24, 2024 | 4.470 | 4.490 | 4.105 | 4.130 | 1,041,987 | -0.24(-5.49%) |
Jan 23, 2024 | 4.360 | 4.430 | 4.225 | 4.370 | 963,447 | +0.13(+3.07%) |
Jan 22, 2024 | 4.130 | 4.390 | 4.130 | 4.240 | 898,208 | +0.12(+2.91%) |
Jan 19, 2024 | 4.100 | 4.190 | 3.940 | 4.120 | 1,153,974 | +0.05(+1.23%) |
Jan 18, 2024 | 4.090 | 4.160 | 3.950 | 4.070 | 1,563,713 | +0.02(+0.49%) |
Jan 17, 2024 | 4.150 | 4.170 | 3.940 | 4.050 | 2,964,107 | -0.25(-5.81%) |
Jan 16, 2024 | 4.300 | 4.510 | 4.170 | 4.300 | 1,816,681 | -0.10(-2.27%) |
Jan 12, 2024 | 4.440 | 4.590 | 4.350 | 4.400 | 1,410,858 | -0.04(-0.90%) |
Jan 11, 2024 | 4.740 | 4.740 | 4.420 | 4.440 | 1,639,214 | -0.36(-7.50%) |
Jan 10, 2024 | 4.630 | 4.800 | 4.460 | 4.800 | 1,443,618 | +0.15(+3.23%) |
Jan 09, 2024 | 4.630 | 4.845 | 4.620 | 4.650 | 1,066,655 | -0.08(-1.69%) |
Jan 08, 2024 | 4.540 | 4.800 | 4.380 | 4.730 | 989,775 | +0.15(+3.28%) |
Jan 05, 2024 | 4.540 | 4.685 | 4.380 | 4.580 | 1,119,598 | -0.07(-1.51%) |
Jan 04, 2024 | 4.520 | 4.720 | 4.465 | 4.650 | 960,780 | +0.13(+2.88%) |
Jan 03, 2024 | 4.700 | 4.750 | 4.380 | 4.520 | 1,873,336 | -0.25(-5.24%) |
Jan 02, 2024 | 4.940 | 5.070 | 4.630 | 4.770 | 1,298,917 | -0.13(-2.65%) |
Dec 29, 2023 | 5.350 | 5.380 | 4.850 | 4.900 | 1,872,573 | -0.43(-8.07%) |
Dec 28, 2023 | 5.100 | 5.490 | 5.070 | 5.330 | 2,281,432 | +0.22(+4.31%) |
Dec 27, 2023 | 5.200 | 5.290 | 4.990 | 5.110 | 1,672,502 | +0.06(+1.19%) |
Dec 26, 2023 | 5.000 | 5.110 | 4.890 | 5.050 | 1,337,394 | +0.10(+2.02%) |
Dec 22, 2023 | 5.110 | 5.180 | 4.925 | 4.950 | 1,260,186 | -0.08(-1.59%) |
Dec 21, 2023 | 4.920 | 5.090 | 4.900 | 5.030 | 1,248,479 | +0.29(+6.12%) |
Dec 20, 2023 | 5.080 | 5.230 | 4.720 | 4.740 | 1,428,041 | -0.32(-6.32%) |
Dec 19, 2023 | 4.800 | 5.161 | 4.800 | 5.060 | 1,910,467 | +0.35(+7.43%) |
Dec 18, 2023 | 4.900 | 5.010 | 4.695 | 4.710 | 1,501,568 | -0.16(-3.29%) |
Dec 15, 2023 | 5.250 | 5.390 | 4.730 | 4.870 | 2,547,050 | -0.31(-5.98%) |
Dec 14, 2023 | 5.190 | 5.470 | 5.090 | 5.180 | 2,114,143 | +0.22(+4.44%) |
Dec 13, 2023 | 4.420 | 5.015 | 4.311 | 4.960 | 1,804,470 | +0.58(+13.24%) |
Dec 12, 2023 | 4.660 | 4.660 | 4.360 | 4.380 | 1,354,049 | -0.21(-4.58%) |
Dec 11, 2023 | 4.690 | 4.700 | 4.460 | 4.590 | 1,058,188 | -0.12(-2.55%) |
Dec 08, 2023 | 4.630 | 4.740 | 4.500 | 4.710 | 1,000,323 | +0.05(+1.07%) |
Dec 07, 2023 | 4.670 | 4.720 | 4.530 | 4.660 | 969,547 | +0.04(+0.87%) |
Dec 06, 2023 | 4.400 | 4.890 | 4.340 | 4.620 | 1,841,879 | +0.20(+4.52%) |
Dec 05, 2023 | 4.740 | 4.785 | 4.395 | 4.420 | 1,094,568 | -0.34(-7.14%) |
Dec 04, 2023 | 4.690 | 4.890 | 4.630 | 4.760 | 754,431 | +0.06(+1.28%) |
Dec 01, 2023 | 4.360 | 4.770 | 4.210 | 4.700 | 1,026,843 | +0.32(+7.31%) |
Nov 30, 2023 | 4.680 | 4.700 | 4.310 | 4.380 | 1,394,560 | -0.24(-5.19%) |
Nov 29, 2023 | 4.430 | 4.720 | 4.430 | 4.620 | 1,169,433 | +0.25(+5.72%) |
Nov 28, 2023 | 4.320 | 4.485 | 4.215 | 4.370 | 709,275 | +0.04(+0.92%) |
Nov 27, 2023 | 4.340 | 4.375 | 4.140 | 4.330 | 834,597 | -0.04(-0.92%) |
Nov 24, 2023 | 4.230 | 4.455 | 4.200 | 4.370 | 529,677 | +0.12(+2.82%) |
Nov 22, 2023 | 4.310 | 4.480 | 4.210 | 4.250 | 867,794 | +0.03(+0.71%) |
Nov 21, 2023 | 4.400 | 4.420 | 4.060 | 4.220 | 1,730,783 | -0.22(-4.95%) |
Nov 20, 2023 | 4.340 | 4.645 | 4.220 | 4.440 | 1,307,167 | +0.13(+3.02%) |
Nov 17, 2023 | 4.060 | 4.355 | 4.060 | 4.310 | 1,417,039 | +0.28(+6.95%) |
Nov 16, 2023 | 4.130 | 4.240 | 3.980 | 4.030 | 1,084,161 | -0.25(-5.84%) |
Nov 15, 2023 | 4.110 | 4.510 | 4.090 | 4.280 | 1,494,335 | +0.19(+4.65%) |
Nov 14, 2023 | 3.640 | 4.100 | 3.580 | 4.090 | 3,441,708 | +0.63(+18.38%) |
Nov 13, 2023 | 3.420 | 3.490 | 3.150 | 3.455 | 3,015,018 | -0.05(-1.57%) |
Nov 10, 2023 | 3.830 | 3.840 | 2.605 | 3.510 | 6,430,320 | -0.78(-18.18%) |
Nov 09, 2023 | 4.590 | 4.605 | 4.260 | 4.290 | 1,765,511 | -0.22(-4.88%) |
Nov 08, 2023 | 4.840 | 4.840 | 4.465 | 4.510 | 1,858,466 | -0.31(-6.43%) |
Nov 07, 2023 | 4.750 | 4.920 | 4.630 | 4.820 | 1,722,854 | +0.02(+0.42%) |
Nov 06, 2023 | 5.090 | 5.090 | 4.740 | 4.800 | 1,370,827 | -0.17(-3.42%) |
Nov 03, 2023 | 4.960 | 5.280 | 4.800 | 4.970 | 2,157,164 | +0.11(+2.26%) |
Nov 02, 2023 | 4.580 | 4.880 | 4.570 | 4.860 | 1,350,896 | +0.42(+9.46%) |
Nov 01, 2023 | 4.470 | 4.515 | 4.240 | 4.440 | 1,191,375 | +0.00(+0.00%) |
Oct 31, 2023 | 4.310 | 4.590 | 4.275 | 4.440 | 1,923,639 | +0.11(+2.54%) |
Oct 30, 2023 | 4.340 | 4.350 | 4.075 | 4.330 | 858,735 | +0.08(+1.88%) |
Oct 27, 2023 | 4.460 | 4.460 | 4.020 | 4.250 | 2,113,978 | -0.20(-4.39%) |
Oct 26, 2023 | 4.300 | 4.540 | 4.264 | 4.445 | 1,227,455 | +0.17(+3.86%) |
Oct 25, 2023 | 4.650 | 4.710 | 4.215 | 4.280 | 1,713,312 | -0.41(-8.74%) |
Oct 24, 2023 | 4.190 | 4.750 | 4.190 | 4.690 | 1,835,500 | +0.51(+12.20%) |
Oct 23, 2023 | 4.090 | 4.300 | 4.000 | 4.180 | 1,127,106 | +0.06(+1.46%) |
Oct 20, 2023 | 4.050 | 4.170 | 3.940 | 4.120 | 1,119,270 | +0.04(+0.98%) |
Oct 19, 2023 | 4.120 | 4.195 | 3.960 | 4.080 | 1,114,282 | -0.07(-1.69%) |
Oct 18, 2023 | 4.390 | 4.390 | 4.150 | 4.150 | 779,951 | -0.29(-6.53%) |
Oct 17, 2023 | 4.290 | 4.600 | 4.290 | 4.440 | 1,246,164 | +0.08(+1.83%) |
Oct 16, 2023 | 4.240 | 4.380 | 4.100 | 4.360 | 1,484,621 | +0.08(+1.75%) |
Oct 13, 2023 | 4.300 | 4.420 | 4.280 | 4.285 | 784,908 | -0.04(-0.81%) |
Oct 12, 2023 | 4.790 | 4.790 | 4.280 | 4.320 | 1,243,941 | -0.44(-9.24%) |
Oct 11, 2023 | 4.960 | 5.040 | 4.730 | 4.760 | 825,847 | -0.19(-3.84%) |
Oct 10, 2023 | 4.630 | 5.025 | 4.620 | 4.950 | 1,289,774 | +0.32(+6.91%) |
Oct 09, 2023 | 4.650 | 4.700 | 4.490 | 4.630 | 1,061,562 | -0.07(-1.49%) |
Oct 06, 2023 | 4.680 | 4.775 | 4.550 | 4.700 | 1,322,603 | -0.04(-0.84%) |
Oct 05, 2023 | 4.800 | 4.800 | 4.500 | 4.740 | 1,951,220 | -0.07(-1.46%) |
Oct 04, 2023 | 5.260 | 5.260 | 4.800 | 4.810 | 2,120,184 | -0.41(-7.85%) |
Oct 03, 2023 | 5.150 | 5.300 | 5.121 | 5.220 | 1,341,745 | +0.03(+0.58%) |
Oct 02, 2023 | 5.440 | 5.440 | 5.130 | 5.190 | 1,423,319 | -0.26(-4.77%) |
Sep 29, 2023 | 5.630 | 5.685 | 5.390 | 5.450 | 1,163,843 | -0.10(-1.80%) |
Sep 28, 2023 | 5.640 | 5.730 | 5.440 | 5.550 | 1,539,262 | -0.09(-1.60%) |
Sep 27, 2023 | 5.660 | 5.770 | 5.351 | 5.640 | 2,089,680 | +0.08(+1.44%) |
Sep 26, 2023 | 5.900 | 6.340 | 5.495 | 5.560 | 5,615,549 | +0.48(+9.45%) |
Sep 25, 2023 | 4.990 | 5.090 | 5.020 | 5.080 | 1,067,677 | +0.01(+0.20%) |
Sep 22, 2023 | 5.210 | 5.290 | 5.045 | 5.070 | 1,259,386 | -0.11(-2.12%) |
Sep 21, 2023 | 5.030 | 5.250 | 4.950 | 5.180 | 1,692,054 | +0.00(+0.00%) |
Sep 20, 2023 | 5.460 | 5.490 | 5.160 | 5.180 | 1,022,730 | -0.25(-4.60%) |
Sep 19, 2023 | 5.510 | 5.570 | 5.095 | 5.430 | 1,976,908 | -0.09(-1.63%) |
Sep 18, 2023 | 6.040 | 6.050 | 5.510 | 5.520 | 1,630,663 | -0.54(-8.91%) |
Sep 15, 2023 | 6.200 | 6.280 | 6.050 | 6.060 | 1,404,713 | -0.15(-2.42%) |
Sep 14, 2023 | 6.610 | 6.670 | 6.180 | 6.210 | 1,807,364 | -0.35(-5.34%) |
Sep 13, 2023 | 6.690 | 6.860 | 6.540 | 6.560 | 848,134 | -0.11(-1.65%) |
Sep 12, 2023 | 6.200 | 6.850 | 6.140 | 6.670 | 1,320,122 | +0.44(+7.06%) |
Sep 11, 2023 | 6.100 | 6.240 | 6.005 | 6.230 | 1,056,282 | +0.23(+3.83%) |
Sep 08, 2023 | 6.290 | 6.290 | 6.000 | 6.000 | 1,117,289 | -0.30(-4.76%) |
Sep 07, 2023 | 6.440 | 6.450 | 6.180 | 6.300 | 1,159,782 | -0.27(-4.11%) |
Sep 06, 2023 | 6.630 | 6.640 | 6.410 | 6.570 | 687,831 | -0.07(-1.05%) |
Sep 05, 2023 | 6.730 | 6.805 | 6.560 | 6.640 | 685,656 | -0.17(-2.50%) |
Sep 01, 2023 | 6.820 | 6.950 | 6.725 | 6.810 | 534,621 | +0.04(+0.59%) |
Aug 31, 2023 | 6.860 | 6.930 | 6.700 | 6.770 | 844,105 | -0.06(-0.88%) |
Aug 30, 2023 | 6.640 | 6.860 | 6.560 | 6.830 | 949,400 | +0.15(+2.25%) |
Aug 29, 2023 | 6.170 | 6.730 | 6.120 | 6.680 | 1,758,730 | +0.51(+8.27%) |
Aug 28, 2023 | 6.210 | 6.300 | 6.120 | 6.170 | 824,606 | +0.01(+0.16%) |
Aug 25, 2023 | 6.090 | 6.260 | 6.040 | 6.160 | 1,136,917 | +0.09(+1.48%) |
Aug 24, 2023 | 6.500 | 6.510 | 6.040 | 6.070 | 1,280,279 | -0.43(-6.62%) |
Aug 23, 2023 | 6.370 | 6.595 | 6.270 | 6.500 | 1,549,859 | +0.17(+2.69%) |
Aug 22, 2023 | 6.490 | 6.540 | 6.230 | 6.330 | 1,356,963 | -0.11(-1.71%) |
Aug 21, 2023 | 6.240 | 6.490 | 6.090 | 6.440 | 1,053,613 | +0.22(+3.54%) |
Aug 18, 2023 | 6.010 | 6.280 | 5.990 | 6.220 | 2,116,365 | +0.10(+1.63%) |
Aug 17, 2023 | 6.210 | 6.250 | 6.040 | 6.120 | 1,195,740 | -0.10(-1.61%) |
Aug 16, 2023 | 6.200 | 6.380 | 6.130 | 6.220 | 1,304,807 | -0.07(-1.11%) |
Aug 15, 2023 | 6.180 | 6.555 | 6.170 | 6.290 | 1,318,965 | +0.03(+0.48%) |
Aug 14, 2023 | 6.240 | 6.280 | 6.000 | 6.260 | 1,491,258 | -0.04(-0.63%) |
Aug 11, 2023 | 6.340 | 6.450 | 6.190 | 6.300 | 1,084,648 | -0.12(-1.87%) |
Aug 10, 2023 | 6.500 | 6.650 | 6.255 | 6.420 | 1,112,459 | -0.07(-1.08%) |
Aug 09, 2023 | 6.630 | 6.660 | 6.405 | 6.490 | 1,031,931 | -0.16(-2.41%) |
Aug 08, 2023 | 6.600 | 6.670 | 6.450 | 6.650 | 938,295 | -0.05(-0.75%) |
Aug 07, 2023 | 6.780 | 6.795 | 6.482 | 6.700 | 1,353,655 | -0.13(-1.90%) |
Aug 04, 2023 | 7.190 | 7.190 | 6.640 | 6.830 | 2,076,302 | -0.14(-2.01%) |
Aug 03, 2023 | 7.640 | 7.730 | 6.710 | 6.970 | 3,562,140 | -0.99(-12.44%) |
Aug 02, 2023 | 8.050 | 8.100 | 7.870 | 7.960 | 854,011 | -0.29(-3.52%) |
Aug 01, 2023 | 8.350 | 8.390 | 8.150 | 8.250 | 697,079 | -0.19(-2.25%) |
Jul 31, 2023 | 8.160 | 8.510 | 8.120 | 8.440 | 1,029,311 | +0.37(+4.58%) |
Jul 28, 2023 | 7.940 | 8.090 | 7.760 | 8.070 | 649,668 | +0.25(+3.20%) |
Jul 27, 2023 | 8.190 | 8.200 | 7.750 | 7.820 | 762,867 | -0.24(-2.98%) |
Jul 26, 2023 | 7.780 | 8.095 | 7.670 | 8.060 | 646,401 | +0.21(+2.68%) |
Jul 25, 2023 | 7.770 | 7.980 | 7.661 | 7.850 | 553,316 | +0.05(+0.64%) |
Jul 24, 2023 | 8.080 | 8.170 | 7.765 | 7.800 | 784,422 | -0.28(-3.47%) |
Jul 21, 2023 | 7.780 | 8.120 | 7.480 | 8.080 | 961,255 | +0.38(+4.94%) |
Jul 20, 2023 | 7.690 | 7.790 | 7.600 | 7.700 | 839,050 | -0.05(-0.65%) |
Jul 19, 2023 | 7.600 | 7.945 | 7.590 | 7.750 | 875,072 | +0.16(+2.11%) |
Jul 18, 2023 | 7.390 | 7.620 | 7.313 | 7.590 | 796,340 | +0.22(+2.99%) |
Jul 17, 2023 | 7.160 | 7.518 | 7.036 | 7.370 | 967,699 | +0.20(+2.79%) |
Jul 14, 2023 | 7.380 | 7.450 | 7.080 | 7.170 | 754,515 | -0.19(-2.58%) |
Jul 13, 2023 | 7.620 | 7.720 | 7.245 | 7.360 | 1,200,851 | -0.21(-2.77%) |
Jul 12, 2023 | 7.150 | 7.805 | 7.150 | 7.570 | 1,538,520 | +0.63(+9.08%) |
Jul 11, 2023 | 6.630 | 7.025 | 6.630 | 6.940 | 1,599,774 | +0.40(+6.12%) |
Jul 10, 2023 | 6.070 | 6.650 | 6.010 | 6.540 | 1,891,668 | +0.50(+8.28%) |
Jul 07, 2023 | 6.050 | 6.130 | 6.010 | 6.040 | 1,088,586 | -0.01(-0.17%) |
Jul 06, 2023 | 6.250 | 6.280 | 6.005 | 6.050 | 841,875 | -0.32(-5.02%) |
Jul 05, 2023 | 6.700 | 6.730 | 6.340 | 6.370 | 814,473 | -0.31(-4.64%) |
Jul 03, 2023 | 6.740 | 6.770 | 6.575 | 6.680 | 442,742 | -0.03(-0.45%) |
Jun 30, 2023 | 6.910 | 7.010 | 6.700 | 6.710 | 631,529 | -0.11(-1.61%) |
Jun 29, 2023 | 6.840 | 6.950 | 6.750 | 6.820 | 667,943 | -0.04(-0.58%) |
Jun 28, 2023 | 6.780 | 6.900 | 6.610 | 6.860 | 625,030 | +0.06(+0.88%) |
Jun 27, 2023 | 6.780 | 6.815 | 6.545 | 6.800 | 666,606 | +0.07(+1.04%) |
Jun 26, 2023 | 6.940 | 7.000 | 6.720 | 6.730 | 632,552 | -0.21(-3.03%) |
Jun 23, 2023 | 7.100 | 7.160 | 6.855 | 6.940 | 4,319,387 | -0.28(-3.88%) |
Jun 22, 2023 | 7.800 | 7.800 | 7.135 | 7.220 | 1,162,755 | -0.61(-7.79%) |
Jun 21, 2023 | 8.020 | 8.120 | 7.630 | 7.830 | 1,767,867 | -0.42(-5.09%) |
Jun 20, 2023 | 8.340 | 8.340 | 7.960 | 8.250 | 964,397 | -0.14(-1.67%) |
Jun 16, 2023 | 8.650 | 8.807 | 8.340 | 8.390 | 1,139,861 | -0.28(-3.23%) |
Jun 15, 2023 | 8.420 | 8.740 | 8.280 | 8.670 | 889,963 | +0.16(+1.88%) |
Jun 14, 2023 | 8.820 | 9.080 | 8.470 | 8.510 | 1,193,239 | -0.27(-3.08%) |
Jun 13, 2023 | 8.200 | 8.890 | 8.055 | 8.780 | 1,696,075 | +0.84(+10.58%) |
Jun 12, 2023 | 7.360 | 7.980 | 7.290 | 7.940 | 959,353 | +0.63(+8.62%) |
Jun 09, 2023 | 7.390 | 7.510 | 7.190 | 7.310 | 723,418 | -0.06(-0.81%) |
Jun 08, 2023 | 7.620 | 7.680 | 7.320 | 7.370 | 726,667 | -0.27(-3.53%) |
Jun 07, 2023 | 7.920 | 8.090 | 7.575 | 7.640 | 1,000,595 | -0.06(-0.78%) |
Jun 06, 2023 | 7.500 | 7.905 | 7.473 | 7.700 | 729,755 | +0.20(+2.67%) |
Jun 05, 2023 | 7.480 | 7.629 | 7.380 | 7.500 | 940,105 | +0.04(+0.54%) |
Jun 02, 2023 | 7.160 | 7.470 | 7.120 | 7.460 | 1,068,391 | +0.41(+5.82%) |
Jun 01, 2023 | 6.960 | 7.140 | 6.760 | 7.050 | 848,416 | +0.09(+1.29%) |
May 31, 2023 | 6.950 | 7.115 | 6.830 | 6.960 | 1,221,796 | -0.03(-0.43%) |
May 30, 2023 | 7.020 | 7.115 | 6.900 | 6.990 | 1,138,228 | +0.08(+1.16%) |
May 26, 2023 | 6.850 | 7.010 | 6.700 | 6.910 | 763,514 | +0.11(+1.62%) |
May 25, 2023 | 7.150 | 7.160 | 6.630 | 6.800 | 1,505,059 | -0.16(-2.30%) |
May 24, 2023 | 6.630 | 7.015 | 6.320 | 6.960 | 1,633,496 | +0.42(+6.42%) |
May 23, 2023 | 6.340 | 6.680 | 6.340 | 6.540 | 1,201,940 | +0.17(+2.67%) |
May 22, 2023 | 6.290 | 6.590 | 6.140 | 6.370 | 1,154,306 | +0.09(+1.43%) |
May 19, 2023 | 6.270 | 6.480 | 6.205 | 6.280 | 757,389 | +0.09(+1.45%) |
May 18, 2023 | 6.250 | 6.470 | 6.020 | 6.190 | 914,389 | -0.06(-0.96%) |
May 17, 2023 | 6.230 | 6.275 | 5.960 | 6.250 | 748,239 | +0.05(+0.81%) |
May 16, 2023 | 6.360 | 6.400 | 6.060 | 6.200 | 772,797 | -0.29(-4.47%) |
May 15, 2023 | 6.460 | 6.590 | 6.370 | 6.490 | 729,655 | +0.03(+0.46%) |
May 12, 2023 | 6.810 | 6.855 | 6.395 | 6.460 | 792,034 | -0.33(-4.86%) |
May 11, 2023 | 7.000 | 7.040 | 6.720 | 6.790 | 925,650 | -0.33(-4.63%) |
May 10, 2023 | 7.190 | 7.324 | 7.020 | 7.120 | 880,616 | +0.11(+1.57%) |
May 09, 2023 | 6.650 | 7.260 | 6.320 | 7.010 | 1,230,684 | +0.41(+6.21%) |
May 08, 2023 | 6.490 | 6.730 | 6.290 | 6.600 | 1,123,587 | +0.25(+3.94%) |
May 05, 2023 | 6.520 | 6.625 | 6.142 | 6.350 | 1,239,916 | -0.08(-1.24%) |
May 04, 2023 | 6.750 | 7.200 | 6.330 | 6.430 | 1,256,404 | -1.07(-14.27%) |
May 03, 2023 | 7.120 | 7.750 | 7.080 | 7.500 | 1,129,284 | +0.49(+6.99%) |
May 02, 2023 | 7.300 | 7.310 | 7.010 | 7.010 | 928,046 | -0.34(-4.63%) |
May 01, 2023 | 7.190 | 7.420 | 7.050 | 7.350 | 652,335 | +0.21(+2.94%) |
Apr 28, 2023 | 7.100 | 7.360 | 6.910 | 7.140 | 531,928 | +0.06(+0.85%) |
Apr 27, 2023 | 7.370 | 7.370 | 7.012 | 7.080 | 720,061 | -0.25(-3.34%) |
Apr 26, 2023 | 7.500 | 7.520 | 7.095 | 7.325 | 571,971 | -0.12(-1.55%) |
Apr 25, 2023 | 8.120 | 8.207 | 7.420 | 7.440 | 588,556 | -0.81(-9.82%) |
Apr 24, 2023 | 8.610 | 8.610 | 8.200 | 8.250 | 471,147 | -0.34(-3.96%) |
Apr 21, 2023 | 8.340 | 8.670 | 8.241 | 8.590 | 603,160 | +0.26(+3.12%) |
Apr 20, 2023 | 8.340 | 8.560 | 8.240 | 8.330 | 505,907 | -0.16(-1.88%) |
Apr 19, 2023 | 8.140 | 8.550 | 8.070 | 8.490 | 837,972 | +0.19(+2.29%) |
Apr 18, 2023 | 8.290 | 8.390 | 7.845 | 8.300 | 1,946,504 | +0.08(+0.97%) |
Apr 17, 2023 | 7.970 | 8.410 | 7.870 | 8.220 | 474,209 | +0.31(+3.92%) |
Apr 14, 2023 | 8.460 | 8.650 | 7.870 | 7.910 | 532,778 | -0.57(-6.72%) |
Apr 13, 2023 | 8.180 | 8.650 | 8.125 | 8.480 | 787,025 | +0.33(+3.99%) |
Apr 12, 2023 | 8.370 | 8.480 | 8.012 | 8.155 | 828,684 | -0.02(-0.18%) |
Apr 11, 2023 | 8.620 | 8.850 | 7.270 | 8.170 | 3,217,699 | -0.42(-4.89%) |
Apr 10, 2023 | 8.500 | 8.610 | 8.330 | 8.590 | 690,268 | -0.02(-0.23%) |
Apr 06, 2023 | 8.420 | 8.730 | 8.310 | 8.610 | 590,330 | +0.18(+2.14%) |
Apr 05, 2023 | 8.640 | 8.740 | 8.380 | 8.430 | 589,209 | -0.30(-3.44%) |
Apr 04, 2023 | 8.760 | 8.845 | 8.547 | 8.730 | 588,278 | +0.02(+0.23%) |
Apr 03, 2023 | 8.760 | 8.930 | 8.550 | 8.710 | 713,099 | -0.12(-1.36%) |
Mar 31, 2023 | 8.540 | 8.950 | 8.450 | 8.830 | 844,469 | +0.41(+4.87%) |
Mar 30, 2023 | 8.530 | 8.670 | 8.210 | 8.420 | 520,870 | -0.02(-0.24%) |
Mar 29, 2023 | 8.410 | 8.550 | 8.215 | 8.440 | 602,758 | +0.20(+2.43%) |
Mar 28, 2023 | 8.630 | 8.690 | 8.115 | 8.240 | 707,770 | -0.48(-5.50%) |
Mar 27, 2023 | 8.550 | 8.880 | 8.405 | 8.720 | 639,420 | +0.29(+3.44%) |
Mar 24, 2023 | 7.750 | 8.440 | 7.665 | 8.430 | 1,284,808 | +0.59(+7.53%) |
Mar 23, 2023 | 8.030 | 8.240 | 7.790 | 7.840 | 599,964 | -0.09(-1.13%) |
Mar 22, 2023 | 8.330 | 8.330 | 7.910 | 7.930 | 774,363 | -0.42(-5.03%) |
Mar 21, 2023 | 8.140 | 8.480 | 7.920 | 8.350 | 835,407 | +0.32(+3.99%) |
Mar 20, 2023 | 8.040 | 8.210 | 7.900 | 8.030 | 547,733 | +0.02(+0.25%) |
Mar 17, 2023 | 8.300 | 8.466 | 7.870 | 8.010 | 1,145,246 | -0.39(-4.64%) |
Mar 16, 2023 | 8.170 | 8.500 | 7.980 | 8.400 | 615,837 | +0.18(+2.19%) |
Mar 15, 2023 | 7.870 | 8.240 | 7.830 | 8.220 | 687,634 | +0.08(+0.98%) |
Mar 14, 2023 | 8.630 | 8.720 | 8.050 | 8.140 | 901,849 | -0.16(-1.93%) |
Mar 13, 2023 | 7.870 | 8.570 | 7.790 | 8.300 | 841,571 | +0.30(+3.75%) |
Mar 10, 2023 | 8.160 | 8.168 | 7.610 | 8.000 | 1,364,615 | -0.22(-2.68%) |
Mar 09, 2023 | 8.820 | 8.820 | 8.210 | 8.220 | 675,881 | -0.67(-7.54%) |
Mar 08, 2023 | 8.630 | 9.070 | 8.410 | 8.890 | 731,873 | +0.29(+3.37%) |
Mar 07, 2023 | 8.450 | 8.910 | 8.240 | 8.600 | 936,162 | +0.14(+1.65%) |
Mar 06, 2023 | 8.590 | 8.835 | 8.180 | 8.460 | 1,246,854 | -0.62(-6.83%) |
Mar 03, 2023 | 8.650 | 9.170 | 8.550 | 9.080 | 657,944 | +0.55(+6.45%) |
Mar 02, 2023 | 8.000 | 8.620 | 7.863 | 8.530 | 774,476 | +0.40(+4.92%) |