Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.500 | 10.29 | 8.270 | 9.910 | 2,609,353 | -1.43(-12.61%) |
May 15, 2024 | 12.28 | 12.28 | 11.33 | 11.34 | 696,400 | -0.83(-6.82%) |
May 14, 2024 | 11.82 | 12.24 | 11.79 | 12.17 | 279,665 | +0.63(+5.46%) |
May 13, 2024 | 11.97 | 12.18 | 11.47 | 11.54 | 347,848 | -0.26(-2.20%) |
May 10, 2024 | 11.80 | 12.30 | 11.55 | 11.80 | 392,630 | +0.49(+4.33%) |
May 09, 2024 | 10.81 | 11.75 | 10.81 | 11.31 | 270,967 | +0.52(+4.82%) |
May 08, 2024 | 10.68 | 10.94 | 10.60 | 10.79 | 205,574 | -0.09(-0.83%) |
May 07, 2024 | 11.19 | 11.68 | 10.85 | 10.88 | 201,554 | -0.26(-2.33%) |
May 06, 2024 | 10.95 | 11.26 | 10.86 | 11.14 | 229,836 | +0.42(+3.92%) |
May 03, 2024 | 10.53 | 10.95 | 10.53 | 10.72 | 209,623 | +0.48(+4.69%) |
May 02, 2024 | 10.44 | 10.53 | 10.05 | 10.24 | 160,706 | +0.04(+0.39%) |
May 01, 2024 | 10.34 | 10.55 | 9.965 | 10.20 | 207,443 | -0.24(-2.30%) |
Apr 30, 2024 | 10.25 | 10.55 | 10.04 | 10.44 | 302,601 | +0.06(+0.58%) |
Apr 29, 2024 | 9.990 | 10.41 | 9.840 | 10.38 | 281,089 | +0.48(+4.85%) |
Apr 26, 2024 | 9.780 | 10.04 | 9.650 | 9.900 | 212,566 | +0.16(+1.64%) |
Apr 25, 2024 | 9.970 | 9.990 | 9.470 | 9.740 | 351,366 | -0.46(-4.51%) |
Apr 24, 2024 | 10.37 | 10.50 | 9.970 | 10.20 | 182,451 | -0.09(-0.87%) |
Apr 23, 2024 | 9.850 | 10.47 | 9.850 | 10.29 | 314,757 | +0.48(+4.89%) |
Apr 22, 2024 | 10.07 | 10.18 | 9.710 | 9.810 | 404,071 | -0.17(-1.70%) |
Apr 19, 2024 | 9.640 | 10.25 | 9.570 | 9.980 | 391,648 | +0.15(+1.53%) |
Apr 18, 2024 | 10.39 | 10.62 | 9.750 | 9.830 | 451,851 | -0.30(-2.96%) |
Apr 17, 2024 | 10.71 | 10.83 | 10.12 | 10.13 | 267,215 | -0.45(-4.25%) |
Apr 16, 2024 | 10.17 | 10.84 | 10.12 | 10.58 | 275,727 | +0.41(+4.03%) |
Apr 15, 2024 | 10.97 | 11.26 | 10.11 | 10.17 | 482,510 | -0.74(-6.78%) |
Apr 12, 2024 | 11.55 | 11.63 | 10.83 | 10.91 | 338,833 | -0.74(-6.35%) |
Apr 11, 2024 | 11.49 | 11.68 | 11.01 | 11.65 | 428,505 | +0.26(+2.28%) |
Apr 10, 2024 | 11.71 | 11.97 | 11.35 | 11.39 | 417,742 | -0.78(-6.41%) |
Apr 09, 2024 | 12.57 | 12.65 | 11.91 | 12.17 | 331,989 | -0.42(-3.34%) |
Apr 08, 2024 | 12.07 | 12.69 | 11.82 | 12.59 | 389,580 | +0.65(+5.44%) |
Apr 05, 2024 | 11.77 | 12.15 | 11.47 | 11.94 | 366,827 | +0.13(+1.10%) |
Apr 04, 2024 | 11.83 | 12.56 | 11.78 | 11.81 | 568,667 | +0.17(+1.46%) |
Apr 03, 2024 | 11.86 | 11.99 | 11.53 | 11.64 | 265,491 | -0.33(-2.76%) |
Apr 02, 2024 | 11.37 | 11.97 | 11.00 | 11.97 | 427,571 | +0.37(+3.19%) |
Apr 01, 2024 | 12.21 | 12.29 | 11.17 | 11.60 | 587,288 | -0.40(-3.33%) |
Mar 28, 2024 | 12.04 | 12.39 | 11.97 | 12.00 | 360,034 | -0.05(-0.41%) |
Mar 27, 2024 | 11.86 | 12.49 | 11.64 | 12.05 | 548,973 | +0.41(+3.52%) |
Mar 26, 2024 | 12.50 | 12.53 | 11.53 | 11.64 | 693,640 | -0.79(-6.36%) |
Mar 25, 2024 | 11.85 | 12.48 | 11.38 | 12.43 | 910,868 | +0.40(+3.33%) |
Mar 22, 2024 | 11.69 | 12.47 | 11.62 | 12.03 | 1,956,692 | +0.64(+5.62%) |
Mar 21, 2024 | 15.19 | 15.38 | 11.10 | 11.39 | 4,876,400 | -6.08(-34.80%) |
Mar 20, 2024 | 15.99 | 18.44 | 15.02 | 17.47 | 2,528,206 | +1.46(+9.12%) |
Mar 19, 2024 | 14.28 | 19.40 | 14.16 | 16.01 | 7,625,977 | +3.73(+30.37%) |
Mar 18, 2024 | 12.06 | 12.57 | 11.61 | 12.28 | 173,073 | +0.33(+2.76%) |
Mar 15, 2024 | 11.67 | 12.14 | 11.67 | 11.95 | 151,771 | +0.13(+1.10%) |
Mar 14, 2024 | 12.20 | 12.45 | 11.72 | 11.82 | 123,257 | -0.35(-2.88%) |
Mar 13, 2024 | 11.80 | 12.91 | 11.67 | 12.17 | 203,750 | +0.33(+2.79%) |
Mar 12, 2024 | 11.84 | 12.03 | 11.22 | 11.84 | 221,890 | -0.11(-0.92%) |
Mar 11, 2024 | 12.65 | 12.90 | 11.90 | 11.95 | 222,298 | -0.73(-5.76%) |
Mar 08, 2024 | 13.66 | 14.20 | 12.65 | 12.68 | 356,571 | -0.94(-6.90%) |
Mar 07, 2024 | 12.50 | 13.68 | 10.41 | 13.62 | 650,963 | +1.12(+8.96%) |
Mar 06, 2024 | 12.21 | 12.68 | 12.02 | 12.50 | 148,330 | +0.53(+4.43%) |
Mar 05, 2024 | 11.74 | 12.30 | 11.74 | 11.97 | 89,072 | -0.04(-0.33%) |
Mar 04, 2024 | 12.62 | 12.65 | 11.58 | 12.01 | 173,733 | -0.47(-3.77%) |
Mar 01, 2024 | 12.26 | 12.75 | 11.88 | 12.48 | 205,333 | +0.08(+0.65%) |
Feb 29, 2024 | 11.48 | 12.59 | 11.31 | 12.40 | 221,446 | +1.09(+9.64%) |
Feb 28, 2024 | 11.83 | 11.83 | 11.27 | 11.31 | 96,097 | -0.75(-6.22%) |
Feb 27, 2024 | 11.50 | 12.16 | 11.11 | 12.06 | 176,397 | +0.75(+6.63%) |
Feb 26, 2024 | 10.79 | 11.39 | 10.77 | 11.31 | 129,608 | +0.46(+4.24%) |
Feb 23, 2024 | 10.80 | 10.99 | 10.70 | 10.85 | 112,546 | +0.04(+0.37%) |
Feb 22, 2024 | 11.50 | 11.59 | 10.67 | 10.81 | 243,578 | -0.61(-5.34%) |
Feb 21, 2024 | 12.06 | 12.09 | 10.75 | 11.42 | 235,966 | -0.86(-7.00%) |
Feb 20, 2024 | 11.70 | 12.32 | 11.60 | 12.28 | 127,785 | +0.54(+4.60%) |
Feb 16, 2024 | 11.72 | 12.10 | 11.58 | 11.74 | 133,952 | -0.16(-1.34%) |
Feb 15, 2024 | 11.34 | 11.95 | 11.13 | 11.90 | 223,401 | +0.60(+5.31%) |
Feb 14, 2024 | 11.03 | 11.32 | 10.80 | 11.30 | 183,066 | +0.43(+3.96%) |
Feb 13, 2024 | 10.66 | 11.14 | 10.40 | 10.87 | 224,580 | -0.42(-3.72%) |
Feb 12, 2024 | 10.55 | 11.68 | 10.48 | 11.29 | 488,212 | +0.85(+8.14%) |
Feb 09, 2024 | 8.500 | 10.44 | 8.500 | 10.44 | 699,426 | +2.29(+28.10%) |
Feb 08, 2024 | 7.480 | 8.323 | 7.380 | 8.150 | 208,115 | +0.75(+10.14%) |
Feb 07, 2024 | 7.350 | 7.500 | 7.150 | 7.400 | 107,796 | +0.05(+0.68%) |
Feb 06, 2024 | 7.270 | 7.590 | 7.225 | 7.350 | 138,064 | +0.10(+1.38%) |
Feb 05, 2024 | 6.970 | 7.280 | 6.850 | 7.250 | 67,268 | +0.23(+3.28%) |
Feb 02, 2024 | 7.150 | 7.190 | 6.885 | 7.020 | 72,699 | -0.24(-3.31%) |
Feb 01, 2024 | 7.160 | 7.360 | 7.000 | 7.260 | 76,885 | +0.15(+2.11%) |
Jan 31, 2024 | 7.130 | 7.460 | 7.060 | 7.110 | 66,284 | -0.06(-0.84%) |
Jan 30, 2024 | 7.490 | 7.490 | 7.124 | 7.170 | 61,005 | -0.38(-5.03%) |
Jan 29, 2024 | 7.040 | 7.550 | 7.000 | 7.550 | 84,184 | +0.49(+6.94%) |
Jan 26, 2024 | 7.100 | 7.140 | 6.950 | 7.060 | 39,173 | +0.08(+1.15%) |
Jan 25, 2024 | 7.000 | 7.080 | 6.810 | 6.980 | 50,811 | +0.02(+0.29%) |
Jan 24, 2024 | 7.480 | 7.610 | 6.930 | 6.960 | 128,502 | -0.43(-5.82%) |
Jan 23, 2024 | 6.950 | 7.420 | 6.870 | 7.390 | 228,017 | +0.42(+6.03%) |
Jan 22, 2024 | 7.140 | 7.240 | 6.770 | 6.970 | 252,159 | -0.01(-0.14%) |
Jan 19, 2024 | 6.680 | 7.082 | 6.570 | 6.980 | 117,835 | +0.32(+4.80%) |
Jan 18, 2024 | 6.760 | 6.890 | 6.620 | 6.660 | 59,967 | +0.08(+1.22%) |
Jan 17, 2024 | 6.520 | 6.630 | 6.380 | 6.580 | 62,637 | -0.07(-1.05%) |
Jan 16, 2024 | 6.820 | 6.840 | 6.570 | 6.650 | 70,088 | -0.24(-3.48%) |
Jan 12, 2024 | 6.850 | 7.000 | 6.710 | 6.890 | 72,085 | +0.08(+1.17%) |
Jan 11, 2024 | 7.010 | 7.084 | 6.770 | 6.810 | 145,328 | -0.25(-3.54%) |
Jan 10, 2024 | 7.010 | 7.170 | 6.920 | 7.060 | 114,125 | +0.04(+0.57%) |
Jan 09, 2024 | 7.050 | 7.170 | 6.950 | 7.020 | 144,380 | -0.16(-2.23%) |
Jan 08, 2024 | 7.310 | 7.440 | 7.070 | 7.180 | 120,389 | +0.03(+0.42%) |
Jan 05, 2024 | 7.630 | 7.630 | 7.090 | 7.150 | 158,407 | -0.38(-5.05%) |
Jan 04, 2024 | 7.460 | 7.710 | 7.160 | 7.530 | 137,186 | +0.06(+0.80%) |
Jan 03, 2024 | 7.590 | 7.746 | 7.350 | 7.470 | 117,301 | -0.27(-3.49%) |
Jan 02, 2024 | 7.770 | 7.881 | 7.500 | 7.740 | 116,947 | -0.08(-1.02%) |
Dec 29, 2023 | 8.060 | 8.160 | 7.760 | 7.820 | 75,283 | -0.20(-2.49%) |
Dec 28, 2023 | 8.060 | 8.520 | 7.860 | 8.020 | 187,691 | +0.00(+0.00%) |
Dec 27, 2023 | 7.810 | 8.080 | 7.520 | 8.020 | 106,037 | +0.11(+1.39%) |
Dec 26, 2023 | 7.190 | 8.100 | 7.120 | 7.910 | 247,691 | +0.65(+8.95%) |
Dec 22, 2023 | 7.190 | 7.280 | 7.070 | 7.260 | 113,005 | +0.15(+2.11%) |
Dec 21, 2023 | 7.190 | 7.270 | 7.030 | 7.110 | 90,560 | +0.05(+0.71%) |
Dec 20, 2023 | 7.380 | 7.380 | 6.910 | 7.060 | 155,307 | -0.32(-4.34%) |
Dec 19, 2023 | 7.250 | 7.480 | 7.175 | 7.380 | 86,909 | +0.23(+3.22%) |
Dec 18, 2023 | 7.230 | 7.508 | 7.050 | 7.150 | 87,989 | -0.02(-0.28%) |
Dec 15, 2023 | 7.500 | 7.500 | 6.700 | 7.170 | 277,576 | -0.17(-2.32%) |
Dec 14, 2023 | 7.680 | 7.900 | 7.100 | 7.340 | 192,922 | -0.23(-3.04%) |
Dec 13, 2023 | 7.140 | 7.680 | 7.000 | 7.570 | 215,448 | +0.41(+5.73%) |
Dec 12, 2023 | 6.730 | 7.320 | 6.700 | 7.160 | 132,231 | +0.36(+5.29%) |
Dec 11, 2023 | 7.080 | 7.250 | 6.700 | 6.800 | 153,292 | -0.29(-4.09%) |
Dec 08, 2023 | 6.180 | 7.210 | 6.155 | 7.090 | 310,353 | +0.94(+15.28%) |
Dec 07, 2023 | 5.850 | 6.240 | 5.760 | 6.150 | 131,460 | +0.34(+5.85%) |
Dec 06, 2023 | 5.520 | 5.870 | 5.430 | 5.810 | 138,565 | +0.35(+6.41%) |
Dec 05, 2023 | 5.770 | 6.296 | 4.710 | 5.460 | 286,155 | -0.26(-4.55%) |
Dec 04, 2023 | 5.350 | 5.850 | 5.350 | 5.720 | 125,760 | +0.27(+4.95%) |
Dec 01, 2023 | 5.020 | 5.470 | 4.950 | 5.450 | 86,402 | +0.37(+7.28%) |
Nov 30, 2023 | 5.100 | 5.198 | 4.950 | 5.080 | 41,589 | -0.03(-0.59%) |
Nov 29, 2023 | 5.000 | 5.190 | 4.960 | 5.110 | 92,246 | +0.15(+3.02%) |
Nov 28, 2023 | 4.910 | 5.119 | 4.830 | 4.960 | 60,049 | -0.02(-0.40%) |
Nov 27, 2023 | 5.010 | 5.030 | 4.900 | 4.980 | 43,803 | -0.07(-1.39%) |
Nov 24, 2023 | 4.980 | 5.140 | 4.925 | 5.050 | 62,373 | +0.07(+1.41%) |
Nov 22, 2023 | 4.660 | 5.000 | 4.660 | 4.980 | 84,438 | +0.34(+7.33%) |
Nov 21, 2023 | 4.900 | 5.020 | 4.564 | 4.640 | 215,812 | -0.38(-7.57%) |
Nov 20, 2023 | 5.110 | 5.110 | 4.900 | 5.020 | 64,115 | -0.02(-0.40%) |
Nov 17, 2023 | 5.040 | 5.050 | 4.836 | 5.040 | 46,445 | +0.16(+3.28%) |
Nov 16, 2023 | 4.960 | 5.000 | 4.760 | 4.880 | 36,785 | -0.06(-1.21%) |
Nov 15, 2023 | 4.990 | 5.240 | 4.910 | 4.940 | 61,326 | +0.06(+1.23%) |
Nov 14, 2023 | 4.860 | 5.130 | 4.710 | 4.880 | 108,809 | +0.19(+4.05%) |
Nov 13, 2023 | 4.570 | 4.810 | 4.523 | 4.690 | 92,943 | +0.09(+1.96%) |
Nov 10, 2023 | 4.650 | 4.650 | 4.500 | 4.600 | 115,048 | -0.07(-1.50%) |
Nov 09, 2023 | 4.710 | 4.820 | 4.210 | 4.670 | 248,145 | -0.01(-0.21%) |
Nov 08, 2023 | 4.090 | 4.680 | 4.090 | 4.680 | 177,586 | +0.59(+14.43%) |
Nov 07, 2023 | 4.090 | 4.170 | 3.940 | 4.090 | 97,045 | +0.03(+0.74%) |
Nov 06, 2023 | 4.190 | 4.197 | 3.950 | 4.060 | 108,657 | -0.08(-1.93%) |
Nov 03, 2023 | 3.910 | 4.243 | 3.830 | 4.140 | 124,606 | +0.32(+8.38%) |
Nov 02, 2023 | 3.660 | 3.899 | 3.610 | 3.820 | 60,269 | +0.23(+6.41%) |
Nov 01, 2023 | 3.590 | 3.615 | 3.510 | 3.590 | 94,633 | -0.04(-1.10%) |
Oct 31, 2023 | 3.460 | 3.660 | 3.415 | 3.630 | 38,468 | +0.15(+4.31%) |
Oct 30, 2023 | 3.460 | 3.560 | 3.290 | 3.480 | 60,920 | +0.06(+1.75%) |
Oct 27, 2023 | 3.410 | 3.520 | 3.345 | 3.420 | 37,247 | +0.02(+0.59%) |
Oct 26, 2023 | 3.540 | 3.650 | 3.272 | 3.400 | 120,789 | -0.13(-3.68%) |
Oct 25, 2023 | 3.650 | 3.750 | 3.520 | 3.530 | 57,866 | -0.19(-5.11%) |
Oct 24, 2023 | 3.500 | 3.740 | 3.470 | 3.720 | 84,196 | +0.29(+8.45%) |
Oct 23, 2023 | 3.590 | 3.630 | 3.370 | 3.430 | 80,595 | -0.16(-4.46%) |
Oct 20, 2023 | 3.750 | 3.750 | 3.530 | 3.590 | 79,435 | -0.13(-3.49%) |
Oct 19, 2023 | 3.690 | 3.800 | 3.610 | 3.720 | 94,662 | +0.00(+0.00%) |
Oct 18, 2023 | 3.670 | 3.750 | 3.670 | 3.720 | 77,152 | +0.01(+0.27%) |
Oct 17, 2023 | 3.700 | 3.796 | 3.570 | 3.710 | 130,322 | -0.05(-1.33%) |
Oct 16, 2023 | 3.810 | 3.850 | 3.690 | 3.760 | 131,882 | +0.01(+0.27%) |
Oct 13, 2023 | 3.900 | 3.940 | 3.670 | 3.750 | 130,420 | -0.12(-3.10%) |
Oct 12, 2023 | 4.170 | 4.170 | 3.850 | 3.870 | 174,618 | -0.22(-5.38%) |
Oct 11, 2023 | 4.180 | 4.240 | 4.090 | 4.090 | 95,708 | -0.05(-1.21%) |
Oct 10, 2023 | 4.090 | 4.296 | 4.080 | 4.140 | 76,856 | +0.07(+1.72%) |
Oct 09, 2023 | 4.100 | 4.178 | 4.060 | 4.070 | 99,223 | -0.05(-1.21%) |
Oct 06, 2023 | 4.240 | 4.336 | 4.120 | 4.120 | 117,674 | -0.16(-3.74%) |
Oct 05, 2023 | 4.810 | 4.832 | 4.230 | 4.280 | 261,815 | -0.13(-2.95%) |
Oct 04, 2023 | 4.230 | 4.530 | 4.170 | 4.410 | 67,425 | +0.18(+4.26%) |
Oct 03, 2023 | 4.650 | 4.700 | 4.120 | 4.230 | 140,705 | -0.46(-9.81%) |
Oct 02, 2023 | 4.860 | 4.950 | 4.680 | 4.690 | 63,927 | -0.20(-4.09%) |
Sep 29, 2023 | 4.980 | 5.000 | 4.860 | 4.890 | 44,120 | -0.02(-0.41%) |
Sep 28, 2023 | 5.070 | 5.100 | 4.825 | 4.910 | 56,933 | -0.15(-2.96%) |
Sep 27, 2023 | 5.030 | 5.170 | 4.970 | 5.060 | 40,692 | +0.11(+2.22%) |
Sep 26, 2023 | 4.930 | 5.026 | 4.930 | 4.950 | 69,204 | -0.03(-0.60%) |
Sep 25, 2023 | 4.970 | 5.010 | 4.960 | 4.980 | 88,698 | -0.03(-0.60%) |
Sep 22, 2023 | 5.120 | 5.190 | 4.960 | 5.010 | 56,636 | -0.13(-2.53%) |
Sep 21, 2023 | 5.060 | 5.200 | 4.905 | 5.140 | 85,032 | +0.02(+0.39%) |
Sep 20, 2023 | 5.420 | 5.420 | 5.110 | 5.120 | 70,591 | -0.14(-2.66%) |
Sep 19, 2023 | 5.300 | 5.360 | 5.160 | 5.260 | 95,677 | -0.06(-1.13%) |
Sep 18, 2023 | 5.540 | 5.580 | 5.320 | 5.320 | 134,006 | -0.21(-3.80%) |
Sep 15, 2023 | 5.620 | 5.680 | 5.435 | 5.530 | 158,485 | -0.13(-2.30%) |
Sep 14, 2023 | 5.790 | 5.830 | 5.650 | 5.660 | 73,024 | -0.10(-1.74%) |
Sep 13, 2023 | 5.740 | 5.970 | 5.654 | 5.760 | 145,971 | +0.02(+0.35%) |
Sep 12, 2023 | 5.540 | 5.960 | 5.525 | 5.740 | 191,885 | +0.19(+3.42%) |
Sep 11, 2023 | 5.390 | 5.890 | 5.330 | 5.550 | 160,117 | +0.15(+2.78%) |
Sep 08, 2023 | 5.440 | 5.528 | 5.350 | 5.400 | 158,876 | -0.07(-1.28%) |
Sep 07, 2023 | 5.450 | 5.510 | 5.320 | 5.470 | 107,838 | -0.05(-0.91%) |
Sep 06, 2023 | 5.440 | 5.600 | 5.308 | 5.520 | 120,613 | -0.02(-0.36%) |
Sep 05, 2023 | 5.320 | 5.620 | 5.120 | 5.540 | 187,446 | +0.06(+1.09%) |
Sep 01, 2023 | 5.390 | 6.140 | 5.270 | 5.480 | 428,037 | +0.22(+4.18%) |
Aug 31, 2023 | 4.450 | 5.300 | 4.340 | 5.260 | 364,841 | +0.74(+16.37%) |
Aug 30, 2023 | 4.480 | 4.774 | 4.480 | 4.520 | 144,355 | -0.04(-0.88%) |
Aug 29, 2023 | 4.856 | 4.912 | 4.560 | 4.560 | 83,469 | -0.21(-4.44%) |
Aug 28, 2023 | 4.800 | 4.872 | 4.579 | 4.772 | 79,577 | +0.02(+0.40%) |
Aug 25, 2023 | 4.837 | 4.896 | 4.621 | 4.753 | 56,025 | +0.03(+0.69%) |
Aug 24, 2023 | 4.800 | 4.960 | 4.641 | 4.720 | 65,301 | -0.20(-4.16%) |
Aug 23, 2023 | 5.000 | 5.040 | 4.800 | 4.925 | 49,417 | +0.16(+3.46%) |
Aug 22, 2023 | 4.960 | 5.267 | 4.640 | 4.760 | 253,867 | -0.40(-7.75%) |
Aug 21, 2023 | 5.200 | 5.200 | 5.015 | 5.160 | 72,823 | +0.09(+1.80%) |
Aug 18, 2023 | 5.280 | 5.360 | 4.961 | 5.069 | 109,399 | -0.21(-4.00%) |
Aug 17, 2023 | 5.200 | 5.512 | 5.200 | 5.280 | 242,301 | +0.01(+0.26%) |
Aug 16, 2023 | 5.360 | 5.472 | 5.266 | 5.266 | 84,949 | -0.06(-1.07%) |
Aug 15, 2023 | 5.250 | 5.448 | 5.250 | 5.323 | 97,431 | -0.12(-2.15%) |
Aug 14, 2023 | 5.120 | 5.680 | 5.120 | 5.440 | 167,544 | +0.32(+6.25%) |
Aug 11, 2023 | 4.800 | 5.528 | 4.764 | 5.120 | 249,044 | +0.31(+6.49%) |
Aug 10, 2023 | 5.503 | 5.613 | 4.800 | 4.808 | 387,003 | -0.53(-9.99%) |
Aug 09, 2023 | 5.672 | 5.672 | 5.137 | 5.342 | 143,113 | -0.30(-5.38%) |
Aug 08, 2023 | 5.440 | 5.646 | 5.161 | 5.646 | 78,538 | +0.19(+3.46%) |
Aug 07, 2023 | 5.912 | 5.912 | 5.285 | 5.457 | 39,336 | +0.02(+0.31%) |
Aug 04, 2023 | 5.280 | 5.840 | 5.241 | 5.440 | 84,810 | -0.00(-0.01%) |
Aug 03, 2023 | 5.424 | 5.501 | 5.136 | 5.441 | 78,072 | +0.19(+3.67%) |
Aug 02, 2023 | 5.280 | 5.440 | 5.040 | 5.248 | 109,702 | -0.27(-4.93%) |
Aug 01, 2023 | 5.661 | 5.752 | 5.353 | 5.520 | 88,591 | -0.18(-3.13%) |
Jul 31, 2023 | 5.520 | 5.920 | 5.389 | 5.698 | 141,024 | +0.36(+6.82%) |
Jul 28, 2023 | 5.120 | 5.439 | 4.961 | 5.334 | 85,128 | +0.31(+6.16%) |
Jul 27, 2023 | 5.360 | 5.372 | 4.889 | 5.025 | 109,028 | -0.24(-4.54%) |
Jul 26, 2023 | 5.224 | 5.440 | 4.922 | 5.264 | 107,514 | -0.14(-2.66%) |
Jul 25, 2023 | 5.520 | 5.520 | 5.195 | 5.408 | 91,742 | +0.38(+7.47%) |
Jul 24, 2023 | 5.280 | 5.280 | 4.535 | 5.032 | 239,125 | -0.16(-3.08%) |
Jul 21, 2023 | 5.680 | 5.680 | 5.192 | 5.192 | 92,256 | -0.41(-7.29%) |
Jul 20, 2023 | 5.520 | 5.735 | 5.280 | 5.600 | 79,934 | -0.10(-1.82%) |
Jul 19, 2023 | 5.653 | 5.839 | 5.484 | 5.704 | 57,715 | +0.06(+1.06%) |
Jul 18, 2023 | 5.840 | 5.840 | 5.560 | 5.644 | 67,947 | +0.04(+0.79%) |
Jul 17, 2023 | 5.304 | 5.691 | 5.240 | 5.600 | 67,925 | +0.35(+6.76%) |
Jul 14, 2023 | 5.840 | 5.936 | 5.128 | 5.246 | 88,819 | -0.53(-9.23%) |
Jul 13, 2023 | 5.760 | 5.984 | 5.360 | 5.779 | 161,024 | +0.25(+4.59%) |
Jul 12, 2023 | 4.960 | 5.600 | 4.680 | 5.526 | 252,888 | +0.61(+12.51%) |
Jul 11, 2023 | 4.800 | 5.010 | 4.641 | 4.911 | 99,461 | +0.15(+3.07%) |
Jul 10, 2023 | 4.400 | 4.783 | 4.246 | 4.765 | 84,225 | +0.36(+8.09%) |
Jul 07, 2023 | 4.320 | 4.499 | 4.161 | 4.408 | 94,080 | +0.18(+4.28%) |
Jul 06, 2023 | 4.284 | 4.294 | 3.784 | 4.227 | 164,980 | -0.01(-0.30%) |
Jul 05, 2023 | 4.627 | 4.640 | 4.240 | 4.240 | 120,057 | -0.19(-4.31%) |
Jul 03, 2023 | 4.320 | 4.520 | 4.271 | 4.431 | 99,763 | +0.31(+7.55%) |
Jun 30, 2023 | 4.792 | 4.792 | 4.080 | 4.120 | 204,210 | -0.28(-6.33%) |
Jun 29, 2023 | 3.840 | 4.398 | 3.760 | 4.398 | 367,431 | +0.80(+22.18%) |
Jun 28, 2023 | 3.780 | 3.816 | 3.566 | 3.600 | 249,042 | +0.01(+0.22%) |
Jun 27, 2023 | 3.440 | 3.760 | 3.401 | 3.592 | 336,942 | +0.25(+7.60%) |
Jun 26, 2023 | 4.080 | 4.128 | 3.318 | 3.338 | 1,155,155 | -0.35(-9.54%) |
Jun 23, 2023 | 5.840 | 5.840 | 2.800 | 3.690 | 4,123,281 | -2.01(-35.27%) |
Jun 22, 2023 | 5.268 | 5.840 | 5.240 | 5.702 | 114,063 | +0.22(+4.10%) |
Jun 21, 2023 | 5.280 | 5.514 | 5.126 | 5.477 | 120,956 | +0.25(+4.69%) |
Jun 20, 2023 | 5.518 | 5.600 | 5.201 | 5.231 | 96,949 | -0.27(-4.97%) |
Jun 16, 2023 | 5.440 | 5.520 | 5.120 | 5.505 | 123,000 | +0.20(+3.71%) |