Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.890 | 6.060 | 5.750 | 5.760 | 3,716,479 | -0.18(-3.03%) |
Jan 30, 2024 | 6.060 | 6.080 | 5.910 | 5.940 | 3,417,173 | -0.25(-4.04%) |
Jan 29, 2024 | 6.100 | 6.240 | 6.040 | 6.190 | 3,380,164 | +0.08(+1.31%) |
Jan 26, 2024 | 6.000 | 6.245 | 5.990 | 6.110 | 4,018,222 | +0.17(+2.86%) |
Jan 25, 2024 | 6.050 | 6.080 | 5.895 | 5.940 | 2,430,364 | -0.04(-0.67%) |
Jan 24, 2024 | 6.140 | 6.310 | 5.900 | 5.980 | 4,759,628 | +0.14(+2.40%) |
Jan 23, 2024 | 6.110 | 6.130 | 5.770 | 5.840 | 3,387,608 | -0.15(-2.50%) |
Jan 22, 2024 | 5.980 | 6.150 | 5.880 | 5.990 | 3,735,997 | +0.07(+1.18%) |
Jan 19, 2024 | 5.970 | 5.970 | 5.740 | 5.920 | 3,904,903 | -0.03(-0.50%) |
Jan 18, 2024 | 5.950 | 6.043 | 5.610 | 5.950 | 6,003,151 | +0.06(+1.02%) |
Jan 17, 2024 | 5.860 | 5.920 | 5.750 | 5.890 | 4,090,506 | -0.08(-1.34%) |
Jan 16, 2024 | 6.010 | 6.045 | 5.930 | 5.970 | 2,910,340 | -0.13(-2.13%) |
Jan 12, 2024 | 6.220 | 6.290 | 6.070 | 6.100 | 3,302,585 | -0.05(-0.81%) |
Jan 11, 2024 | 6.130 | 6.205 | 6.020 | 6.150 | 4,901,750 | -0.01(-0.16%) |
Jan 10, 2024 | 6.110 | 6.300 | 6.030 | 6.160 | 3,046,774 | +0.03(+0.49%) |
Jan 09, 2024 | 6.110 | 6.260 | 5.980 | 6.130 | 4,043,666 | -0.08(-1.29%) |
Jan 08, 2024 | 6.210 | 6.430 | 6.140 | 6.210 | 4,361,326 | +0.06(+0.98%) |
Jan 05, 2024 | 6.080 | 6.260 | 5.930 | 6.150 | 6,662,754 | +0.00(+0.00%) |
Jan 04, 2024 | 6.280 | 6.365 | 6.140 | 6.150 | 3,483,333 | -0.16(-2.54%) |
Jan 03, 2024 | 6.530 | 6.550 | 6.260 | 6.310 | 3,985,021 | -0.38(-5.68%) |
Jan 02, 2024 | 6.880 | 6.880 | 6.550 | 6.690 | 4,499,849 | -0.26(-3.74%) |
Dec 29, 2023 | 7.330 | 7.380 | 6.870 | 6.950 | 3,102,617 | -0.42(-5.70%) |
Dec 28, 2023 | 7.460 | 7.460 | 7.290 | 7.370 | 1,804,722 | -0.17(-2.25%) |
Dec 27, 2023 | 7.640 | 7.800 | 7.450 | 7.540 | 1,934,244 | -0.11(-1.44%) |
Dec 26, 2023 | 7.980 | 7.980 | 7.610 | 7.650 | 1,992,546 | -0.29(-3.65%) |
Dec 22, 2023 | 7.730 | 7.970 | 7.680 | 7.940 | 2,536,342 | +0.12(+1.53%) |
Dec 21, 2023 | 7.450 | 7.835 | 7.450 | 7.820 | 2,537,223 | +0.47(+6.39%) |
Dec 20, 2023 | 7.480 | 7.720 | 7.340 | 7.350 | 4,100,318 | -0.16(-2.13%) |
Dec 19, 2023 | 7.040 | 7.590 | 7.040 | 7.510 | 3,265,712 | +0.52(+7.44%) |
Dec 18, 2023 | 7.190 | 7.255 | 6.980 | 6.990 | 2,211,869 | -0.15(-2.10%) |
Dec 15, 2023 | 7.470 | 7.475 | 7.120 | 7.140 | 2,725,017 | -0.27(-3.64%) |
Dec 14, 2023 | 7.250 | 7.880 | 7.240 | 7.410 | 4,485,087 | +0.35(+4.96%) |
Dec 13, 2023 | 6.870 | 7.090 | 6.700 | 7.060 | 2,394,676 | +0.18(+2.62%) |
Dec 12, 2023 | 6.980 | 7.000 | 6.710 | 6.880 | 1,878,098 | -0.12(-1.71%) |
Dec 11, 2023 | 6.940 | 7.130 | 6.935 | 7.000 | 2,127,386 | +0.06(+0.86%) |
Dec 08, 2023 | 6.990 | 7.120 | 6.900 | 6.940 | 1,589,881 | -0.07(-1.00%) |
Dec 07, 2023 | 7.120 | 7.170 | 6.930 | 7.010 | 2,359,861 | -0.15(-2.09%) |
Dec 06, 2023 | 7.000 | 7.215 | 6.870 | 7.160 | 2,918,080 | +0.22(+3.17%) |
Dec 05, 2023 | 7.280 | 7.330 | 6.890 | 6.940 | 4,193,718 | -0.42(-5.71%) |
Dec 04, 2023 | 7.480 | 7.510 | 7.200 | 7.360 | 3,445,301 | -0.14(-1.87%) |
Dec 01, 2023 | 7.270 | 7.510 | 7.155 | 7.500 | 3,201,504 | +0.24(+3.31%) |
Nov 30, 2023 | 7.460 | 7.510 | 7.225 | 7.260 | 2,609,453 | -0.19(-2.55%) |
Nov 29, 2023 | 7.510 | 7.650 | 7.300 | 7.450 | 4,874,924 | +0.00(+0.00%) |
Nov 28, 2023 | 7.280 | 7.600 | 7.210 | 7.450 | 5,008,024 | +0.19(+2.62%) |
Nov 27, 2023 | 7.110 | 7.300 | 7.010 | 7.260 | 2,726,706 | +0.10(+1.40%) |
Nov 24, 2023 | 6.840 | 7.165 | 6.830 | 7.160 | 1,657,126 | +0.31(+4.53%) |
Nov 22, 2023 | 6.740 | 6.945 | 6.740 | 6.850 | 1,675,009 | +0.20(+3.01%) |
Nov 21, 2023 | 6.790 | 6.859 | 6.640 | 6.650 | 1,632,284 | -0.20(-2.92%) |
Nov 20, 2023 | 6.500 | 6.940 | 6.500 | 6.850 | 2,902,186 | +0.30(+4.58%) |
Nov 17, 2023 | 6.370 | 6.820 | 6.350 | 6.550 | 4,452,220 | +0.25(+3.97%) |
Nov 16, 2023 | 6.420 | 6.505 | 6.240 | 6.300 | 2,889,473 | -0.22(-3.37%) |
Nov 15, 2023 | 6.070 | 6.700 | 6.050 | 6.520 | 4,360,821 | +0.53(+8.85%) |
Nov 14, 2023 | 6.120 | 6.280 | 5.830 | 5.990 | 4,817,289 | +0.12(+2.04%) |
Nov 13, 2023 | 6.140 | 6.140 | 5.850 | 5.870 | 3,748,842 | -0.28(-4.55%) |
Nov 10, 2023 | 6.580 | 6.610 | 6.050 | 6.150 | 6,914,935 | +0.29(+4.95%) |
Nov 09, 2023 | 6.520 | 6.530 | 5.760 | 5.860 | 3,952,188 | -0.61(-9.43%) |
Nov 08, 2023 | 6.380 | 6.490 | 6.180 | 6.470 | 2,188,207 | +0.05(+0.78%) |
Nov 07, 2023 | 6.670 | 6.750 | 6.350 | 6.420 | 2,338,698 | -0.25(-3.75%) |
Nov 06, 2023 | 6.850 | 7.000 | 6.490 | 6.670 | 2,990,705 | -0.14(-2.06%) |
Nov 03, 2023 | 6.750 | 7.210 | 6.600 | 6.810 | 8,142,400 | +1.19(+21.17%) |
Nov 02, 2023 | 5.400 | 5.650 | 5.370 | 5.620 | 3,269,207 | +0.33(+6.24%) |
Nov 01, 2023 | 5.540 | 5.549 | 5.155 | 5.290 | 2,834,979 | -0.22(-3.99%) |
Oct 31, 2023 | 5.500 | 5.640 | 5.410 | 5.510 | 3,147,502 | +0.01(+0.18%) |
Oct 30, 2023 | 5.790 | 5.790 | 5.415 | 5.500 | 3,625,143 | -0.20(-3.51%) |
Oct 27, 2023 | 5.790 | 5.850 | 5.625 | 5.700 | 2,155,288 | -0.07(-1.21%) |
Oct 26, 2023 | 5.700 | 5.830 | 5.560 | 5.770 | 1,499,639 | +0.06(+1.05%) |
Oct 25, 2023 | 5.910 | 5.990 | 5.690 | 5.710 | 2,060,199 | -0.29(-4.83%) |
Oct 24, 2023 | 6.110 | 6.235 | 5.990 | 6.000 | 2,528,209 | -0.10(-1.64%) |
Oct 23, 2023 | 6.160 | 6.210 | 6.062 | 6.100 | 2,712,540 | -0.18(-2.87%) |
Oct 20, 2023 | 6.240 | 6.380 | 6.116 | 6.280 | 1,959,891 | +0.05(+0.80%) |
Oct 19, 2023 | 6.455 | 6.455 | 6.200 | 6.230 | 1,699,098 | -0.19(-2.96%) |
Oct 18, 2023 | 6.440 | 6.565 | 6.390 | 6.420 | 1,688,305 | -0.08(-1.23%) |
Oct 17, 2023 | 6.400 | 6.575 | 6.400 | 6.500 | 1,584,879 | +0.05(+0.78%) |
Oct 16, 2023 | 6.290 | 6.470 | 6.245 | 6.450 | 1,248,867 | +0.21(+3.37%) |
Oct 13, 2023 | 6.250 | 6.265 | 6.140 | 6.240 | 1,311,837 | +0.02(+0.32%) |
Oct 12, 2023 | 6.260 | 6.295 | 6.155 | 6.220 | 1,841,394 | -0.08(-1.27%) |
Oct 11, 2023 | 6.260 | 6.410 | 6.170 | 6.300 | 1,483,385 | +0.07(+1.12%) |
Oct 10, 2023 | 6.350 | 6.410 | 6.220 | 6.230 | 2,725,396 | -0.07(-1.11%) |
Oct 09, 2023 | 6.210 | 6.365 | 6.160 | 6.300 | 2,063,871 | -0.01(-0.16%) |
Oct 06, 2023 | 6.010 | 6.325 | 6.000 | 6.310 | 2,551,483 | +0.23(+3.78%) |
Oct 05, 2023 | 6.020 | 6.090 | 5.860 | 6.080 | 1,803,484 | +0.07(+1.16%) |
Oct 04, 2023 | 5.970 | 6.080 | 5.905 | 6.010 | 1,671,273 | +0.04(+0.67%) |
Oct 03, 2023 | 5.850 | 6.000 | 5.850 | 5.970 | 1,790,391 | +0.04(+0.67%) |
Oct 02, 2023 | 5.910 | 5.960 | 5.800 | 5.930 | 1,885,619 | +0.03(+0.51%) |
Sep 29, 2023 | 5.920 | 6.100 | 5.870 | 5.900 | 1,771,463 | +0.02(+0.34%) |
Sep 28, 2023 | 5.830 | 5.920 | 5.690 | 5.880 | 2,514,013 | +0.11(+1.91%) |
Sep 27, 2023 | 5.830 | 5.970 | 5.650 | 5.770 | 2,712,791 | +0.01(+0.17%) |
Sep 26, 2023 | 5.630 | 5.850 | 5.570 | 5.760 | 2,507,907 | +0.04(+0.70%) |
Sep 25, 2023 | 5.500 | 5.770 | 5.680 | 5.720 | 2,388,214 | +0.14(+2.51%) |
Sep 22, 2023 | 5.400 | 5.660 | 5.360 | 5.580 | 2,629,681 | +0.24(+4.49%) |
Sep 21, 2023 | 5.470 | 5.490 | 5.310 | 5.340 | 3,354,396 | -0.19(-3.44%) |
Sep 20, 2023 | 5.860 | 5.860 | 5.520 | 5.530 | 2,230,539 | -0.27(-4.66%) |
Sep 19, 2023 | 5.610 | 5.910 | 5.540 | 5.800 | 2,306,859 | +0.18(+3.20%) |
Sep 18, 2023 | 5.620 | 5.680 | 5.530 | 5.620 | 2,645,783 | -0.05(-0.88%) |
Sep 15, 2023 | 5.690 | 5.760 | 5.630 | 5.670 | 3,934,883 | -0.04(-0.70%) |
Sep 14, 2023 | 5.530 | 5.740 | 5.480 | 5.710 | 1,906,173 | +0.22(+4.01%) |
Sep 13, 2023 | 5.590 | 5.590 | 5.460 | 5.490 | 1,570,075 | -0.10(-1.79%) |
Sep 12, 2023 | 5.530 | 5.640 | 5.505 | 5.590 | 1,570,897 | +0.01(+0.18%) |
Sep 11, 2023 | 5.600 | 5.680 | 5.510 | 5.580 | 1,733,710 | +0.02(+0.36%) |
Sep 08, 2023 | 5.760 | 5.765 | 5.550 | 5.560 | 2,162,349 | -0.18(-3.14%) |
Sep 07, 2023 | 5.940 | 5.950 | 5.730 | 5.740 | 2,210,569 | -0.27(-4.49%) |
Sep 06, 2023 | 6.120 | 6.160 | 5.941 | 6.010 | 1,872,493 | -0.13(-2.12%) |
Sep 05, 2023 | 6.150 | 6.310 | 6.070 | 6.140 | 1,823,366 | -0.08(-1.29%) |
Sep 01, 2023 | 6.240 | 6.317 | 6.180 | 6.220 | 1,371,650 | +0.04(+0.65%) |
Aug 31, 2023 | 6.210 | 6.317 | 6.170 | 6.180 | 1,840,674 | -0.03(-0.48%) |
Aug 30, 2023 | 6.200 | 6.310 | 6.120 | 6.210 | 1,782,788 | -0.01(-0.16%) |
Aug 29, 2023 | 6.070 | 6.260 | 6.005 | 6.220 | 2,174,121 | +0.13(+2.13%) |
Aug 28, 2023 | 6.460 | 6.460 | 6.070 | 6.090 | 2,585,216 | -0.28(-4.40%) |
Aug 25, 2023 | 6.310 | 6.400 | 6.175 | 6.370 | 2,600,385 | +0.09(+1.43%) |
Aug 24, 2023 | 6.390 | 6.390 | 6.180 | 6.280 | 2,666,148 | -0.12(-1.88%) |
Aug 23, 2023 | 6.290 | 6.460 | 6.280 | 6.400 | 2,014,490 | +0.07(+1.11%) |
Aug 22, 2023 | 6.500 | 6.520 | 6.280 | 6.330 | 2,192,332 | -0.17(-2.62%) |
Aug 21, 2023 | 6.610 | 6.660 | 6.380 | 6.500 | 2,431,345 | -0.11(-1.66%) |
Aug 18, 2023 | 6.550 | 6.650 | 6.490 | 6.610 | 1,879,789 | -0.01(-0.15%) |
Aug 17, 2023 | 6.940 | 6.940 | 6.590 | 6.620 | 2,331,608 | -0.30(-4.34%) |
Aug 16, 2023 | 7.030 | 7.110 | 6.910 | 6.920 | 2,824,808 | -0.15(-2.12%) |
Aug 15, 2023 | 7.060 | 7.160 | 6.990 | 7.070 | 2,446,804 | -0.03(-0.42%) |
Aug 14, 2023 | 6.720 | 7.150 | 6.710 | 7.100 | 6,358,216 | +0.32(+4.72%) |
Aug 11, 2023 | 6.670 | 6.819 | 6.630 | 6.780 | 2,871,179 | +0.04(+0.59%) |
Aug 10, 2023 | 6.790 | 6.970 | 6.705 | 6.740 | 3,243,219 | -0.02(-0.30%) |
Aug 09, 2023 | 6.850 | 6.956 | 6.700 | 6.760 | 3,287,409 | -0.03(-0.44%) |
Aug 08, 2023 | 6.910 | 6.970 | 6.680 | 6.790 | 3,773,407 | -0.22(-3.14%) |
Aug 07, 2023 | 7.050 | 7.280 | 6.935 | 7.010 | 3,228,011 | -0.07(-0.99%) |
Aug 04, 2023 | 7.730 | 7.760 | 6.860 | 7.080 | 7,712,469 | +0.06(+0.85%) |
Aug 03, 2023 | 6.950 | 7.060 | 6.835 | 7.020 | 3,919,744 | +0.03(+0.43%) |
Aug 02, 2023 | 7.030 | 7.040 | 6.785 | 6.990 | 2,704,278 | -0.19(-2.65%) |
Aug 01, 2023 | 7.310 | 7.310 | 6.940 | 7.180 | 3,116,795 | -0.18(-2.45%) |
Jul 31, 2023 | 7.260 | 7.425 | 7.180 | 7.360 | 2,966,727 | +0.18(+2.51%) |
Jul 28, 2023 | 7.250 | 7.420 | 7.170 | 7.180 | 2,176,860 | +0.03(+0.42%) |
Jul 27, 2023 | 7.390 | 7.560 | 7.140 | 7.150 | 3,444,568 | -0.18(-2.46%) |
Jul 26, 2023 | 7.170 | 7.370 | 7.170 | 7.330 | 2,708,710 | +0.15(+2.09%) |
Jul 25, 2023 | 7.420 | 7.430 | 7.150 | 7.180 | 2,236,926 | -0.21(-2.84%) |
Jul 24, 2023 | 7.420 | 7.550 | 7.270 | 7.390 | 1,739,256 | -0.03(-0.40%) |
Jul 21, 2023 | 7.480 | 7.653 | 7.320 | 7.420 | 1,939,634 | +0.01(+0.13%) |
Jul 20, 2023 | 7.790 | 7.790 | 7.300 | 7.410 | 2,682,660 | -0.40(-5.12%) |
Jul 19, 2023 | 7.660 | 7.870 | 7.520 | 7.810 | 3,708,052 | +0.24(+3.17%) |
Jul 18, 2023 | 7.500 | 7.755 | 7.400 | 7.570 | 2,515,168 | +0.05(+0.66%) |
Jul 17, 2023 | 7.510 | 7.705 | 7.440 | 7.520 | 2,298,682 | -0.26(-3.34%) |
Jul 14, 2023 | 8.080 | 8.220 | 7.660 | 7.780 | 3,173,606 | -0.30(-3.71%) |
Jul 13, 2023 | 7.860 | 8.100 | 7.770 | 8.080 | 3,432,254 | +0.25(+3.19%) |
Jul 12, 2023 | 8.190 | 8.190 | 7.810 | 7.830 | 2,241,731 | -0.15(-1.88%) |
Jul 11, 2023 | 7.710 | 8.020 | 7.545 | 7.980 | 2,025,447 | +0.31(+4.04%) |
Jul 10, 2023 | 7.460 | 7.780 | 7.460 | 7.670 | 1,992,410 | +0.16(+2.13%) |
Jul 07, 2023 | 7.550 | 7.660 | 7.485 | 7.510 | 1,629,716 | -0.09(-1.18%) |
Jul 06, 2023 | 7.500 | 7.605 | 7.350 | 7.600 | 1,631,985 | -0.04(-0.52%) |
Jul 05, 2023 | 7.980 | 8.020 | 7.630 | 7.640 | 2,555,851 | -0.41(-5.09%) |
Jul 03, 2023 | 8.320 | 8.372 | 7.990 | 8.050 | 1,067,669 | -0.22(-2.66%) |
Jun 30, 2023 | 8.150 | 8.357 | 7.825 | 8.270 | 4,427,549 | +0.26(+3.25%) |
Jun 29, 2023 | 7.920 | 8.080 | 7.860 | 8.010 | 1,525,464 | +0.09(+1.14%) |
Jun 28, 2023 | 7.800 | 8.055 | 7.760 | 7.920 | 1,997,580 | +0.09(+1.15%) |
Jun 27, 2023 | 7.950 | 8.140 | 7.815 | 7.830 | 2,295,674 | -0.16(-2.00%) |
Jun 26, 2023 | 7.730 | 8.140 | 7.722 | 7.990 | 2,105,300 | +0.20(+2.57%) |
Jun 23, 2023 | 7.340 | 7.850 | 7.330 | 7.790 | 2,868,945 | +0.25(+3.32%) |
Jun 22, 2023 | 7.520 | 7.580 | 7.320 | 7.540 | 2,108,038 | -0.04(-0.53%) |
Jun 21, 2023 | 7.810 | 7.820 | 7.440 | 7.580 | 5,408,005 | -0.31(-3.93%) |
Jun 20, 2023 | 8.220 | 8.250 | 7.760 | 7.890 | 3,292,704 | -0.37(-4.48%) |
Jun 16, 2023 | 8.630 | 8.630 | 8.150 | 8.260 | 5,528,060 | -0.27(-3.17%) |
Jun 15, 2023 | 8.340 | 8.545 | 8.230 | 8.530 | 1,814,252 | +0.11(+1.31%) |
Jun 14, 2023 | 8.700 | 8.740 | 8.320 | 8.420 | 2,131,956 | -0.23(-2.66%) |
Jun 13, 2023 | 8.310 | 8.700 | 8.150 | 8.650 | 4,148,602 | +0.45(+5.49%) |
Jun 12, 2023 | 8.050 | 8.360 | 7.770 | 8.200 | 5,550,855 | +0.23(+2.89%) |
Jun 09, 2023 | 8.390 | 8.445 | 7.945 | 7.970 | 1,724,653 | -0.41(-4.89%) |
Jun 08, 2023 | 8.420 | 8.530 | 8.240 | 8.380 | 3,140,186 | +0.15(+1.82%) |
Jun 07, 2023 | 8.530 | 8.841 | 8.120 | 8.230 | 3,476,320 | -0.23(-2.72%) |
Jun 06, 2023 | 8.390 | 8.665 | 8.355 | 8.460 | 3,449,714 | -0.01(-0.12%) |
Jun 05, 2023 | 8.310 | 8.490 | 8.250 | 8.470 | 1,661,163 | -0.01(-0.12%) |
Jun 02, 2023 | 8.290 | 8.520 | 8.210 | 8.480 | 2,169,042 | +0.29(+3.54%) |
Jun 01, 2023 | 8.250 | 8.290 | 8.060 | 8.190 | 1,649,124 | -0.05(-0.61%) |
May 31, 2023 | 8.610 | 8.660 | 8.210 | 8.240 | 3,444,332 | -0.42(-4.85%) |
May 30, 2023 | 8.410 | 8.670 | 8.390 | 8.660 | 3,456,401 | +0.27(+3.22%) |
May 26, 2023 | 8.170 | 8.630 | 8.170 | 8.390 | 3,216,018 | +0.26(+3.20%) |
May 25, 2023 | 8.300 | 8.310 | 8.040 | 8.130 | 1,293,873 | -0.11(-1.33%) |
May 24, 2023 | 8.240 | 8.335 | 8.080 | 8.240 | 2,892,214 | -0.05(-0.60%) |
May 23, 2023 | 8.140 | 8.470 | 8.100 | 8.290 | 3,251,385 | +0.08(+0.97%) |
May 22, 2023 | 8.170 | 8.360 | 8.040 | 8.210 | 2,747,870 | +0.13(+1.61%) |
May 19, 2023 | 8.290 | 8.340 | 7.820 | 8.080 | 3,770,289 | -0.22(-2.65%) |
May 18, 2023 | 8.400 | 8.517 | 8.100 | 8.300 | 4,833,766 | -0.11(-1.31%) |
May 17, 2023 | 8.250 | 8.460 | 8.140 | 8.410 | 2,312,704 | +0.25(+3.06%) |
May 16, 2023 | 8.380 | 8.380 | 8.075 | 8.160 | 1,535,728 | -0.29(-3.43%) |
May 15, 2023 | 7.960 | 8.480 | 7.760 | 8.450 | 2,455,227 | +0.63(+8.06%) |
May 12, 2023 | 8.030 | 8.050 | 7.730 | 7.820 | 1,590,715 | -0.21(-2.62%) |
May 11, 2023 | 8.210 | 8.350 | 8.010 | 8.030 | 1,378,564 | -0.22(-2.67%) |
May 10, 2023 | 8.100 | 8.295 | 7.950 | 8.250 | 4,464,180 | +0.34(+4.30%) |
May 09, 2023 | 7.840 | 7.980 | 7.741 | 7.910 | 2,613,399 | -0.09(-1.12%) |
May 08, 2023 | 7.660 | 8.070 | 7.570 | 8.000 | 3,981,197 | +0.30(+3.90%) |
May 05, 2023 | 7.200 | 8.160 | 7.080 | 7.700 | 6,569,844 | +0.77(+11.11%) |
May 04, 2023 | 7.110 | 7.335 | 6.880 | 6.930 | 3,557,931 | -0.25(-3.48%) |
May 03, 2023 | 6.880 | 7.370 | 6.750 | 7.180 | 3,522,990 | +0.38(+5.59%) |
May 02, 2023 | 6.400 | 6.870 | 6.360 | 6.800 | 2,959,517 | -0.45(-6.21%) |
May 01, 2023 | 7.200 | 7.330 | 7.045 | 7.250 | 2,139,055 | +0.05(+0.69%) |
Apr 28, 2023 | 6.820 | 7.380 | 6.790 | 7.200 | 4,139,525 | +0.33(+4.80%) |
Apr 27, 2023 | 6.620 | 6.870 | 6.530 | 6.870 | 2,444,352 | +0.31(+4.73%) |
Apr 26, 2023 | 6.440 | 6.630 | 6.320 | 6.560 | 1,687,223 | +0.17(+2.66%) |
Apr 25, 2023 | 6.460 | 6.528 | 6.300 | 6.390 | 1,546,768 | -0.16(-2.44%) |
Apr 24, 2023 | 6.740 | 6.750 | 6.410 | 6.550 | 1,489,165 | -0.10(-1.50%) |
Apr 21, 2023 | 6.540 | 6.650 | 6.371 | 6.650 | 1,826,527 | +0.14(+2.15%) |
Apr 20, 2023 | 6.520 | 6.680 | 6.480 | 6.510 | 1,742,216 | -0.08(-1.21%) |
Apr 19, 2023 | 6.490 | 6.665 | 6.320 | 6.590 | 3,670,802 | +0.07(+1.07%) |
Apr 18, 2023 | 6.550 | 6.625 | 6.285 | 6.520 | 2,895,724 | -0.02(-0.31%) |
Apr 17, 2023 | 6.340 | 6.590 | 6.320 | 6.540 | 1,450,525 | +0.18(+2.83%) |
Apr 14, 2023 | 6.500 | 6.553 | 6.220 | 6.360 | 1,661,582 | -0.20(-3.05%) |
Apr 13, 2023 | 6.540 | 6.665 | 6.495 | 6.560 | 1,596,130 | +0.07(+1.08%) |
Apr 12, 2023 | 6.840 | 6.910 | 6.405 | 6.490 | 1,766,545 | -0.22(-3.28%) |
Apr 11, 2023 | 6.700 | 6.880 | 6.640 | 6.710 | 2,932,145 | +0.05(+0.75%) |
Apr 10, 2023 | 6.550 | 6.690 | 6.380 | 6.660 | 2,613,794 | +0.08(+1.22%) |
Apr 06, 2023 | 6.270 | 6.620 | 6.090 | 6.580 | 2,534,344 | +0.38(+6.13%) |
Apr 05, 2023 | 6.400 | 6.425 | 6.000 | 6.200 | 2,643,393 | -0.28(-4.32%) |
Apr 04, 2023 | 6.500 | 6.597 | 6.380 | 6.480 | 3,193,180 | -0.02(-0.31%) |
Apr 03, 2023 | 6.200 | 6.570 | 6.070 | 6.500 | 3,929,442 | +0.31(+5.01%) |
Mar 31, 2023 | 6.150 | 6.235 | 6.030 | 6.190 | 1,983,717 | +0.13(+2.15%) |
Mar 30, 2023 | 6.170 | 6.185 | 6.055 | 6.060 | 2,018,458 | +0.01(+0.17%) |
Mar 29, 2023 | 5.910 | 6.060 | 5.820 | 6.050 | 2,250,775 | +0.22(+3.77%) |
Mar 28, 2023 | 6.040 | 6.180 | 5.770 | 5.830 | 2,133,719 | -0.19(-3.16%) |
Mar 27, 2023 | 6.090 | 6.090 | 5.940 | 6.020 | 1,818,591 | +0.00(+0.00%) |
Mar 24, 2023 | 5.890 | 6.040 | 5.830 | 6.020 | 1,515,380 | +0.10(+1.69%) |
Mar 23, 2023 | 6.080 | 6.180 | 5.820 | 5.920 | 1,978,859 | -0.09(-1.50%) |
Mar 22, 2023 | 6.190 | 6.315 | 6.000 | 6.010 | 4,739,522 | -0.17(-2.75%) |
Mar 21, 2023 | 5.930 | 6.240 | 5.900 | 6.180 | 3,089,709 | +0.34(+5.82%) |
Mar 20, 2023 | 5.670 | 5.880 | 5.590 | 5.840 | 2,754,375 | +0.17(+3.00%) |
Mar 17, 2023 | 5.900 | 5.900 | 5.620 | 5.670 | 3,686,256 | -0.24(-4.06%) |
Mar 16, 2023 | 5.860 | 5.980 | 5.750 | 5.910 | 2,325,894 | -0.01(-0.17%) |
Mar 15, 2023 | 5.910 | 6.020 | 5.785 | 5.920 | 3,048,304 | -0.15(-2.47%) |
Mar 14, 2023 | 6.280 | 6.400 | 5.940 | 6.070 | 4,288,281 | -0.04(-0.65%) |
Mar 13, 2023 | 5.800 | 6.120 | 5.665 | 6.110 | 4,916,157 | +0.21(+3.56%) |
Mar 10, 2023 | 6.260 | 6.270 | 5.900 | 5.900 | 5,501,250 | -0.49(-7.67%) |
Mar 09, 2023 | 6.470 | 6.600 | 6.270 | 6.390 | 7,425,702 | +0.39(+6.50%) |
Mar 08, 2023 | 6.220 | 6.290 | 5.950 | 6.000 | 4,036,838 | -0.27(-4.31%) |
Mar 07, 2023 | 6.310 | 6.470 | 6.134 | 6.270 | 5,529,690 | -0.04(-0.63%) |
Mar 06, 2023 | 6.740 | 6.790 | 6.260 | 6.310 | 6,932,548 | -0.39(-5.82%) |
Mar 03, 2023 | 7.000 | 7.040 | 6.630 | 6.700 | 5,722,059 | -0.28(-4.01%) |
Mar 02, 2023 | 6.660 | 7.060 | 6.535 | 6.980 | 5,606,378 | +0.22(+3.25%) |
Mar 01, 2023 | 7.180 | 7.900 | 6.700 | 6.760 | 18,090,374 | -2.45(-26.60%) |
Feb 28, 2023 | 8.940 | 9.290 | 8.751 | 9.210 | 5,682,460 | +0.19(+2.11%) |
Feb 27, 2023 | 9.060 | 9.389 | 8.965 | 9.020 | 3,680,714 | +0.07(+0.78%) |
Feb 24, 2023 | 8.610 | 8.980 | 8.373 | 8.950 | 3,185,484 | +0.09(+1.02%) |
Feb 23, 2023 | 9.170 | 9.190 | 8.762 | 8.860 | 2,582,550 | -0.19(-2.10%) |
Feb 22, 2023 | 9.150 | 9.250 | 8.895 | 9.050 | 2,808,936 | +0.16(+1.80%) |
Feb 21, 2023 | 9.140 | 9.320 | 8.740 | 8.890 | 3,774,681 | -0.47(-5.02%) |
Feb 17, 2023 | 9.260 | 9.410 | 9.110 | 9.360 | 2,602,679 | +0.09(+0.97%) |
Feb 16, 2023 | 9.490 | 9.625 | 9.105 | 9.270 | 2,169,536 | -0.52(-5.31%) |
Feb 15, 2023 | 9.370 | 9.810 | 9.270 | 9.790 | 2,338,309 | +0.40(+4.26%) |
Feb 14, 2023 | 9.080 | 9.425 | 8.840 | 9.390 | 3,051,796 | +0.18(+1.95%) |
Feb 13, 2023 | 8.790 | 9.295 | 8.710 | 9.210 | 2,961,882 | +0.45(+5.14%) |
Feb 10, 2023 | 8.900 | 8.980 | 8.650 | 8.760 | 2,193,364 | -0.23(-2.56%) |
Feb 09, 2023 | 9.390 | 9.500 | 8.930 | 8.990 | 2,423,538 | -0.26(-2.81%) |
Feb 08, 2023 | 9.380 | 9.440 | 9.140 | 9.250 | 2,399,821 | -0.20(-2.12%) |
Feb 07, 2023 | 9.430 | 9.595 | 9.215 | 9.450 | 8,292,637 | +0.22(+2.38%) |
Feb 06, 2023 | 9.300 | 9.380 | 9.050 | 9.230 | 2,553,245 | -0.24(-2.53%) |
Feb 03, 2023 | 9.370 | 9.800 | 8.990 | 9.470 | 4,662,280 | -0.26(-2.67%) |
Feb 02, 2023 | 9.780 | 10.20 | 9.440 | 9.730 | 7,463,255 | +0.20(+2.10%) |