Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.600 | 4.920 | 4.590 | 4.770 | 3,175,810 | +0.19(+4.15%) |
Mar 27, 2024 | 4.370 | 4.650 | 4.370 | 4.580 | 3,194,083 | +0.29(+6.76%) |
Mar 26, 2024 | 4.530 | 4.640 | 4.270 | 4.290 | 3,409,562 | -0.14(-3.16%) |
Mar 25, 2024 | 4.230 | 4.500 | 4.160 | 4.430 | 2,538,077 | +0.16(+3.75%) |
Mar 22, 2024 | 4.480 | 4.480 | 4.250 | 4.270 | 4,731,234 | -0.19(-4.26%) |
Mar 21, 2024 | 4.790 | 4.930 | 4.450 | 4.460 | 4,962,303 | -0.24(-5.11%) |
Mar 20, 2024 | 4.750 | 4.845 | 4.470 | 4.700 | 3,555,823 | -0.06(-1.26%) |
Mar 19, 2024 | 4.590 | 4.840 | 4.520 | 4.760 | 3,454,889 | +0.07(+1.49%) |
Mar 18, 2024 | 4.620 | 4.720 | 4.480 | 4.690 | 4,123,218 | +0.09(+1.96%) |
Mar 15, 2024 | 4.640 | 4.730 | 4.560 | 4.600 | 7,878,378 | -0.09(-1.92%) |
Mar 14, 2024 | 5.110 | 5.110 | 4.620 | 4.690 | 5,095,736 | -0.44(-8.58%) |
Mar 13, 2024 | 5.130 | 5.380 | 5.110 | 5.130 | 3,405,042 | -0.08(-1.54%) |
Mar 12, 2024 | 5.220 | 5.240 | 4.995 | 5.210 | 3,776,327 | +0.07(+1.36%) |
Mar 11, 2024 | 5.010 | 5.240 | 4.880 | 5.140 | 5,124,831 | +0.29(+5.98%) |
Mar 08, 2024 | 5.420 | 5.455 | 4.840 | 4.850 | 5,994,714 | -0.53(-9.85%) |
Mar 07, 2024 | 5.320 | 5.500 | 5.270 | 5.380 | 4,233,674 | +0.03(+0.56%) |
Mar 06, 2024 | 5.510 | 5.660 | 5.190 | 5.350 | 3,767,759 | -0.03(-0.56%) |
Mar 05, 2024 | 5.670 | 5.710 | 5.320 | 5.380 | 4,218,210 | -0.39(-6.76%) |
Mar 04, 2024 | 5.810 | 6.025 | 5.730 | 5.770 | 5,000,991 | +0.11(+1.94%) |
Mar 01, 2024 | 7.320 | 7.400 | 5.555 | 5.660 | 13,591,947 | -0.48(-7.82%) |
Feb 29, 2024 | 5.950 | 6.210 | 5.920 | 6.140 | 6,716,520 | +0.37(+6.41%) |
Feb 28, 2024 | 5.760 | 5.890 | 5.600 | 5.770 | 5,390,743 | +0.04(+0.70%) |
Feb 27, 2024 | 5.810 | 5.840 | 5.620 | 5.730 | 5,842,352 | +0.05(+0.88%) |
Feb 26, 2024 | 5.810 | 5.940 | 5.670 | 5.680 | 3,924,760 | -0.02(-0.35%) |
Feb 23, 2024 | 5.890 | 5.890 | 5.650 | 5.700 | 1,856,076 | -0.18(-3.06%) |
Feb 22, 2024 | 6.210 | 6.260 | 5.860 | 5.880 | 2,033,149 | -0.10(-1.67%) |
Feb 21, 2024 | 6.120 | 6.230 | 5.920 | 5.980 | 2,122,845 | -0.30(-4.78%) |
Feb 20, 2024 | 6.280 | 6.300 | 6.115 | 6.280 | 1,663,343 | -0.06(-0.95%) |
Feb 16, 2024 | 6.650 | 6.710 | 6.313 | 6.340 | 1,639,521 | -0.38(-5.65%) |
Feb 15, 2024 | 6.930 | 6.950 | 6.645 | 6.720 | 1,609,325 | -0.07(-1.03%) |
Feb 14, 2024 | 6.580 | 6.800 | 6.530 | 6.790 | 1,407,910 | +0.43(+6.76%) |
Feb 13, 2024 | 6.410 | 6.575 | 6.275 | 6.360 | 2,645,217 | -0.45(-6.61%) |
Feb 12, 2024 | 6.800 | 7.190 | 6.710 | 6.810 | 2,398,015 | +0.11(+1.64%) |
Feb 09, 2024 | 6.430 | 6.890 | 6.430 | 6.700 | 2,796,441 | +0.37(+5.85%) |
Feb 08, 2024 | 5.710 | 6.460 | 5.690 | 6.330 | 2,944,024 | +0.65(+11.44%) |
Feb 07, 2024 | 5.720 | 5.730 | 5.520 | 5.680 | 1,837,061 | -0.03(-0.53%) |
Feb 06, 2024 | 5.570 | 5.785 | 5.570 | 5.710 | 1,610,375 | +0.12(+2.15%) |
Feb 05, 2024 | 5.630 | 5.690 | 5.510 | 5.590 | 1,115,850 | -0.04(-0.71%) |
Feb 02, 2024 | 5.610 | 5.670 | 5.470 | 5.630 | 1,576,763 | -0.05(-0.88%) |
Feb 01, 2024 | 5.810 | 6.020 | 5.610 | 5.680 | 2,119,936 | -0.05(-0.87%) |
Jan 31, 2024 | 6.050 | 6.160 | 5.700 | 5.730 | 2,446,410 | -0.39(-6.37%) |
Jan 30, 2024 | 6.360 | 6.430 | 6.110 | 6.120 | 1,071,381 | -0.29(-4.52%) |
Jan 29, 2024 | 6.210 | 6.410 | 6.140 | 6.410 | 1,300,939 | +0.21(+3.39%) |
Jan 26, 2024 | 6.340 | 6.430 | 6.180 | 6.200 | 1,353,669 | -0.13(-2.05%) |
Jan 25, 2024 | 6.540 | 6.615 | 6.300 | 6.330 | 1,656,972 | -0.05(-0.78%) |
Jan 24, 2024 | 6.550 | 6.590 | 6.360 | 6.380 | 1,365,696 | -0.14(-2.15%) |
Jan 23, 2024 | 6.600 | 6.675 | 6.425 | 6.520 | 1,274,504 | +0.02(+0.31%) |
Jan 22, 2024 | 6.300 | 6.720 | 6.300 | 6.500 | 1,601,945 | +0.22(+3.50%) |
Jan 19, 2024 | 6.270 | 6.280 | 6.060 | 6.280 | 1,241,626 | +0.13(+2.11%) |
Jan 18, 2024 | 6.240 | 6.305 | 6.020 | 6.150 | 1,868,464 | +0.08(+1.32%) |
Jan 17, 2024 | 6.200 | 6.200 | 5.945 | 6.070 | 3,261,871 | -0.26(-4.11%) |
Jan 16, 2024 | 6.500 | 6.535 | 6.240 | 6.330 | 2,135,050 | -0.22(-3.36%) |
Jan 12, 2024 | 6.690 | 6.870 | 6.540 | 6.550 | 1,259,751 | -0.10(-1.50%) |
Jan 11, 2024 | 7.110 | 7.150 | 6.450 | 6.650 | 3,398,920 | -0.46(-6.47%) |
Jan 10, 2024 | 7.170 | 7.210 | 6.883 | 7.110 | 2,310,926 | -0.05(-0.70%) |
Jan 09, 2024 | 7.080 | 7.315 | 7.030 | 7.160 | 1,416,688 | -0.03(-0.42%) |
Jan 08, 2024 | 7.030 | 7.270 | 6.940 | 7.190 | 1,445,455 | +0.26(+3.75%) |
Jan 05, 2024 | 7.050 | 7.140 | 6.845 | 6.930 | 1,644,508 | -0.17(-2.39%) |
Jan 04, 2024 | 7.060 | 7.140 | 6.905 | 7.100 | 2,423,188 | -0.12(-1.66%) |
Jan 03, 2024 | 7.400 | 7.505 | 7.190 | 7.220 | 2,629,072 | -0.41(-5.37%) |
Jan 02, 2024 | 7.920 | 7.920 | 7.530 | 7.630 | 1,652,549 | -0.44(-5.45%) |
Dec 29, 2023 | 8.350 | 8.390 | 8.020 | 8.070 | 1,637,744 | -0.23(-2.77%) |
Dec 28, 2023 | 8.300 | 8.370 | 8.190 | 8.300 | 1,097,960 | -0.04(-0.48%) |
Dec 27, 2023 | 8.430 | 8.430 | 8.225 | 8.340 | 1,124,666 | -0.02(-0.24%) |
Dec 26, 2023 | 8.200 | 8.435 | 8.190 | 8.360 | 1,606,137 | +0.21(+2.58%) |
Dec 22, 2023 | 8.160 | 8.330 | 8.060 | 8.150 | 1,125,049 | +0.05(+0.62%) |
Dec 21, 2023 | 8.030 | 8.143 | 7.920 | 8.100 | 1,353,102 | +0.28(+3.58%) |
Dec 20, 2023 | 8.050 | 8.290 | 7.800 | 7.820 | 2,482,619 | -0.37(-4.52%) |
Dec 19, 2023 | 8.200 | 8.325 | 8.085 | 8.190 | 2,286,816 | +0.06(+0.74%) |
Dec 18, 2023 | 8.170 | 8.220 | 8.020 | 8.130 | 1,847,045 | -0.03(-0.37%) |
Dec 15, 2023 | 8.420 | 8.440 | 8.010 | 8.160 | 4,175,431 | -0.13(-1.57%) |
Dec 14, 2023 | 8.000 | 8.300 | 7.950 | 8.290 | 3,675,450 | +0.44(+5.61%) |
Dec 13, 2023 | 7.520 | 7.850 | 7.370 | 7.850 | 2,613,387 | +0.32(+4.25%) |
Dec 12, 2023 | 7.590 | 7.600 | 7.431 | 7.530 | 1,426,238 | -0.02(-0.26%) |
Dec 11, 2023 | 7.570 | 7.690 | 7.500 | 7.550 | 1,537,456 | +0.01(+0.13%) |
Dec 08, 2023 | 7.520 | 7.695 | 7.421 | 7.540 | 5,629,725 | -0.04(-0.53%) |
Dec 07, 2023 | 7.330 | 7.635 | 7.270 | 7.580 | 1,632,571 | +0.29(+3.98%) |
Dec 06, 2023 | 7.290 | 7.600 | 7.220 | 7.290 | 1,848,804 | +0.16(+2.24%) |
Dec 05, 2023 | 7.200 | 7.240 | 7.090 | 7.130 | 1,029,599 | -0.13(-1.79%) |
Dec 04, 2023 | 7.050 | 7.279 | 7.000 | 7.260 | 1,180,874 | +0.10(+1.40%) |
Dec 01, 2023 | 6.930 | 7.210 | 6.770 | 7.160 | 1,321,468 | +0.22(+3.17%) |
Nov 30, 2023 | 7.120 | 7.123 | 6.890 | 6.940 | 1,600,777 | -0.12(-1.70%) |
Nov 29, 2023 | 7.230 | 7.419 | 7.000 | 7.060 | 1,830,850 | -0.03(-0.42%) |
Nov 28, 2023 | 6.960 | 7.115 | 6.835 | 7.090 | 4,402,963 | +0.12(+1.72%) |
Nov 27, 2023 | 7.200 | 7.265 | 6.940 | 6.970 | 1,284,788 | -0.25(-3.46%) |
Nov 24, 2023 | 7.060 | 7.420 | 7.020 | 7.220 | 816,311 | +0.14(+1.98%) |
Nov 22, 2023 | 6.980 | 7.340 | 6.980 | 7.080 | 2,039,596 | +0.22(+3.21%) |
Nov 21, 2023 | 6.970 | 7.065 | 6.825 | 6.860 | 1,831,893 | -0.23(-3.24%) |
Nov 20, 2023 | 7.020 | 7.250 | 7.000 | 7.090 | 2,062,094 | +0.16(+2.31%) |
Nov 17, 2023 | 6.740 | 6.950 | 6.640 | 6.930 | 1,985,622 | +0.19(+2.82%) |
Nov 16, 2023 | 6.530 | 6.765 | 6.450 | 6.740 | 1,775,947 | +0.15(+2.28%) |
Nov 15, 2023 | 6.510 | 6.850 | 6.380 | 6.590 | 1,772,375 | +0.18(+2.81%) |
Nov 14, 2023 | 6.250 | 6.420 | 6.225 | 6.410 | 1,949,433 | +0.40(+6.66%) |
Nov 13, 2023 | 6.210 | 6.230 | 5.850 | 6.010 | 2,137,729 | -0.25(-3.99%) |
Nov 10, 2023 | 6.380 | 6.480 | 5.965 | 6.260 | 3,546,256 | +0.57(+10.02%) |
Nov 09, 2023 | 6.050 | 6.090 | 5.630 | 5.690 | 2,867,608 | -0.14(-2.40%) |
Nov 08, 2023 | 6.010 | 6.050 | 5.785 | 5.830 | 2,124,669 | -0.20(-3.32%) |
Nov 07, 2023 | 6.000 | 6.200 | 5.885 | 6.030 | 1,148,667 | +0.05(+0.84%) |
Nov 06, 2023 | 6.290 | 6.380 | 5.850 | 5.980 | 2,344,157 | -0.19(-3.08%) |
Nov 03, 2023 | 5.990 | 6.240 | 5.940 | 6.170 | 2,151,307 | +0.35(+6.01%) |
Nov 02, 2023 | 5.730 | 5.930 | 5.670 | 5.820 | 2,389,107 | +0.36(+6.59%) |
Nov 01, 2023 | 5.240 | 5.480 | 5.120 | 5.460 | 2,927,074 | +0.22(+4.20%) |
Oct 31, 2023 | 4.790 | 5.255 | 4.760 | 5.240 | 2,386,492 | +0.41(+8.49%) |
Oct 30, 2023 | 5.150 | 5.210 | 4.810 | 4.830 | 2,523,314 | -0.32(-6.21%) |
Oct 27, 2023 | 5.280 | 5.280 | 5.070 | 5.150 | 1,431,014 | -0.05(-0.96%) |
Oct 26, 2023 | 5.290 | 5.420 | 5.180 | 5.200 | 1,321,924 | -0.09(-1.70%) |
Oct 25, 2023 | 5.450 | 5.470 | 5.280 | 5.290 | 1,275,106 | -0.30(-5.37%) |
Oct 24, 2023 | 5.480 | 5.755 | 5.480 | 5.590 | 1,655,174 | +0.21(+3.90%) |
Oct 23, 2023 | 5.540 | 5.550 | 5.380 | 5.380 | 1,792,567 | -0.21(-3.76%) |
Oct 20, 2023 | 5.720 | 5.815 | 5.535 | 5.590 | 1,257,264 | -0.15(-2.61%) |
Oct 19, 2023 | 5.820 | 5.890 | 5.730 | 5.740 | 1,222,128 | -0.04(-0.69%) |
Oct 18, 2023 | 5.820 | 5.835 | 5.693 | 5.780 | 1,580,003 | -0.13(-2.20%) |
Oct 17, 2023 | 5.820 | 6.030 | 5.640 | 5.910 | 1,644,687 | +0.02(+0.34%) |
Oct 16, 2023 | 5.940 | 6.010 | 5.830 | 5.890 | 1,425,975 | +0.00(+0.00%) |
Oct 13, 2023 | 6.250 | 6.260 | 5.800 | 5.890 | 2,478,172 | -0.36(-5.76%) |
Oct 12, 2023 | 6.360 | 6.500 | 6.140 | 6.250 | 1,333,628 | -0.05(-0.79%) |
Oct 11, 2023 | 6.470 | 6.550 | 6.240 | 6.300 | 940,781 | -0.06(-0.94%) |
Oct 10, 2023 | 6.050 | 6.560 | 6.050 | 6.360 | 1,400,351 | +0.31(+5.12%) |
Oct 09, 2023 | 6.280 | 6.420 | 6.000 | 6.050 | 1,531,343 | -0.38(-5.91%) |
Oct 06, 2023 | 6.210 | 6.455 | 6.170 | 6.430 | 1,357,788 | +0.11(+1.74%) |
Oct 05, 2023 | 6.710 | 6.735 | 6.265 | 6.320 | 1,716,736 | -0.41(-6.09%) |
Oct 04, 2023 | 6.730 | 6.770 | 6.545 | 6.730 | 1,328,059 | +0.05(+0.75%) |
Oct 03, 2023 | 6.850 | 6.930 | 6.610 | 6.680 | 1,194,167 | -0.27(-3.88%) |
Oct 02, 2023 | 6.950 | 7.095 | 6.865 | 6.950 | 1,351,855 | +0.00(+0.00%) |
Sep 29, 2023 | 7.010 | 7.070 | 6.821 | 6.950 | 2,601,321 | +0.13(+1.91%) |
Sep 28, 2023 | 6.880 | 7.125 | 6.730 | 6.820 | 2,049,481 | -0.05(-0.73%) |
Sep 27, 2023 | 6.890 | 6.990 | 6.720 | 6.870 | 937,090 | +0.08(+1.18%) |
Sep 26, 2023 | 6.950 | 7.060 | 6.745 | 6.790 | 1,436,681 | -0.23(-3.28%) |
Sep 25, 2023 | 6.870 | 7.040 | 6.955 | 7.020 | 1,155,378 | +0.06(+0.86%) |
Sep 22, 2023 | 6.980 | 7.170 | 6.880 | 6.960 | 1,353,358 | +0.14(+2.05%) |
Sep 21, 2023 | 7.010 | 7.080 | 6.810 | 6.820 | 1,424,732 | -0.42(-5.80%) |
Sep 20, 2023 | 7.520 | 7.590 | 7.225 | 7.240 | 869,853 | -0.24(-3.21%) |
Sep 19, 2023 | 7.700 | 7.700 | 7.440 | 7.480 | 1,157,738 | -0.22(-2.86%) |
Sep 18, 2023 | 7.500 | 7.780 | 7.440 | 7.700 | 1,180,976 | +0.11(+1.45%) |
Sep 15, 2023 | 7.770 | 7.815 | 7.530 | 7.590 | 6,439,733 | -0.18(-2.32%) |
Sep 14, 2023 | 7.850 | 8.045 | 7.740 | 7.770 | 1,712,789 | +0.02(+0.26%) |
Sep 13, 2023 | 8.040 | 8.070 | 7.740 | 7.750 | 1,890,305 | -0.33(-4.08%) |
Sep 12, 2023 | 8.100 | 8.360 | 8.070 | 8.080 | 2,787,341 | -0.03(-0.37%) |
Sep 11, 2023 | 8.420 | 8.459 | 7.950 | 8.110 | 2,052,707 | -0.15(-1.82%) |
Sep 08, 2023 | 8.230 | 8.335 | 8.105 | 8.260 | 1,468,675 | +0.01(+0.12%) |
Sep 07, 2023 | 8.350 | 8.370 | 8.060 | 8.250 | 2,396,310 | -0.30(-3.51%) |
Sep 06, 2023 | 8.580 | 8.780 | 8.480 | 8.550 | 2,333,419 | -0.03(-0.35%) |
Sep 05, 2023 | 8.500 | 8.855 | 8.500 | 8.580 | 1,582,068 | -0.18(-2.05%) |
Sep 01, 2023 | 8.900 | 8.949 | 8.700 | 8.760 | 1,323,659 | -0.07(-0.79%) |
Aug 31, 2023 | 8.470 | 8.890 | 8.430 | 8.830 | 3,066,769 | +0.39(+4.62%) |
Aug 30, 2023 | 8.140 | 8.475 | 8.011 | 8.440 | 3,201,136 | +0.26(+3.18%) |
Aug 29, 2023 | 8.200 | 8.390 | 8.010 | 8.180 | 2,881,229 | -0.24(-2.85%) |
Aug 28, 2023 | 8.500 | 8.590 | 8.065 | 8.420 | 2,128,190 | -0.07(-0.82%) |
Aug 25, 2023 | 8.350 | 8.570 | 8.172 | 8.490 | 1,546,183 | +0.20(+2.41%) |
Aug 24, 2023 | 8.800 | 8.860 | 8.025 | 8.290 | 2,693,331 | -0.32(-3.72%) |
Aug 23, 2023 | 8.460 | 8.692 | 8.280 | 8.610 | 1,670,968 | +0.13(+1.53%) |
Aug 22, 2023 | 8.600 | 8.645 | 8.040 | 8.480 | 2,692,580 | +0.07(+0.83%) |
Aug 21, 2023 | 7.960 | 8.470 | 7.830 | 8.410 | 1,981,054 | +0.49(+6.19%) |
Aug 18, 2023 | 7.610 | 8.050 | 7.500 | 7.920 | 1,984,760 | +0.14(+1.86%) |
Aug 17, 2023 | 8.190 | 8.210 | 7.390 | 7.775 | 3,884,860 | -0.47(-5.76%) |
Aug 16, 2023 | 9.010 | 9.020 | 8.220 | 8.250 | 3,972,629 | -0.76(-8.44%) |
Aug 15, 2023 | 9.810 | 10.10 | 8.460 | 9.010 | 8,675,261 | +0.40(+4.65%) |
Aug 14, 2023 | 8.280 | 8.680 | 8.150 | 8.610 | 2,865,947 | +0.31(+3.73%) |
Aug 11, 2023 | 8.760 | 8.800 | 8.235 | 8.300 | 2,678,327 | -0.56(-6.32%) |
Aug 10, 2023 | 8.900 | 9.075 | 8.765 | 8.860 | 1,436,243 | +0.02(+0.23%) |
Aug 09, 2023 | 9.170 | 9.220 | 8.710 | 8.840 | 1,777,411 | -0.34(-3.70%) |
Aug 08, 2023 | 9.100 | 9.200 | 8.870 | 9.180 | 1,333,140 | -0.16(-1.71%) |
Aug 07, 2023 | 9.700 | 9.700 | 9.070 | 9.340 | 1,387,522 | -0.35(-3.61%) |
Aug 04, 2023 | 9.790 | 9.920 | 9.550 | 9.690 | 1,092,645 | -0.19(-1.92%) |
Aug 03, 2023 | 9.860 | 10.02 | 9.710 | 9.880 | 811,124 | -0.07(-0.70%) |
Aug 02, 2023 | 10.59 | 10.60 | 9.790 | 9.950 | 1,560,974 | -0.88(-8.13%) |
Aug 01, 2023 | 10.41 | 10.90 | 10.40 | 10.83 | 1,238,762 | +0.25(+2.36%) |
Jul 31, 2023 | 10.14 | 10.59 | 10.11 | 10.58 | 1,448,949 | +0.51(+5.06%) |
Jul 28, 2023 | 9.970 | 10.19 | 9.780 | 10.07 | 1,116,374 | +0.36(+3.71%) |
Jul 27, 2023 | 9.880 | 9.945 | 9.601 | 9.710 | 1,170,318 | +0.09(+0.94%) |
Jul 26, 2023 | 9.910 | 9.985 | 9.560 | 9.620 | 1,418,409 | -0.39(-3.90%) |
Jul 25, 2023 | 9.600 | 10.16 | 9.530 | 10.01 | 1,637,451 | +0.48(+5.04%) |
Jul 24, 2023 | 9.570 | 9.630 | 9.250 | 9.530 | 1,242,131 | -0.06(-0.63%) |
Jul 21, 2023 | 9.670 | 9.740 | 9.255 | 9.590 | 1,641,572 | +0.03(+0.31%) |
Jul 20, 2023 | 10.12 | 10.12 | 9.430 | 9.560 | 2,454,715 | -0.74(-7.18%) |
Jul 19, 2023 | 10.65 | 10.74 | 10.15 | 10.30 | 1,338,880 | -0.34(-3.20%) |
Jul 18, 2023 | 10.43 | 10.75 | 10.38 | 10.64 | 1,298,469 | +0.25(+2.41%) |
Jul 17, 2023 | 10.16 | 10.48 | 9.760 | 10.39 | 1,339,218 | +0.42(+4.21%) |
Jul 14, 2023 | 10.73 | 10.78 | 9.890 | 9.970 | 1,474,655 | -0.72(-6.74%) |
Jul 13, 2023 | 10.43 | 10.79 | 10.34 | 10.69 | 1,167,524 | +0.35(+3.38%) |
Jul 12, 2023 | 10.60 | 10.88 | 10.23 | 10.34 | 1,474,364 | +0.03(+0.29%) |
Jul 11, 2023 | 10.30 | 10.40 | 10.04 | 10.31 | 1,140,707 | +0.05(+0.49%) |
Jul 10, 2023 | 10.25 | 10.36 | 9.910 | 10.26 | 1,416,428 | +0.06(+0.59%) |
Jul 07, 2023 | 10.08 | 10.66 | 9.960 | 10.20 | 1,331,353 | +0.19(+1.90%) |
Jul 06, 2023 | 10.43 | 10.46 | 9.880 | 10.01 | 2,098,044 | -0.54(-5.12%) |
Jul 05, 2023 | 10.38 | 11.16 | 10.28 | 10.55 | 2,133,862 | +0.15(+1.44%) |
Jul 03, 2023 | 10.54 | 10.80 | 10.18 | 10.40 | 1,153,234 | -0.14(-1.33%) |
Jun 30, 2023 | 10.05 | 10.62 | 10.00 | 10.54 | 2,544,858 | +0.56(+5.61%) |
Jun 29, 2023 | 9.910 | 10.37 | 9.845 | 9.980 | 2,399,675 | +0.15(+1.53%) |
Jun 28, 2023 | 9.110 | 9.835 | 9.080 | 9.830 | 1,549,796 | +0.51(+5.47%) |
Jun 27, 2023 | 9.030 | 9.370 | 8.845 | 9.320 | 1,512,874 | +0.38(+4.25%) |
Jun 26, 2023 | 8.720 | 9.130 | 8.690 | 8.940 | 1,851,611 | +0.17(+1.94%) |
Jun 23, 2023 | 8.650 | 8.880 | 8.530 | 8.770 | 16,668,556 | -0.09(-1.02%) |
Jun 22, 2023 | 8.770 | 9.050 | 8.710 | 8.860 | 1,444,886 | +0.02(+0.23%) |
Jun 21, 2023 | 8.940 | 9.185 | 8.715 | 8.840 | 1,909,674 | -0.20(-2.21%) |
Jun 20, 2023 | 9.360 | 9.510 | 8.891 | 9.040 | 2,031,613 | -0.34(-3.62%) |
Jun 16, 2023 | 9.570 | 9.590 | 9.200 | 9.380 | 3,134,808 | -0.21(-2.19%) |
Jun 15, 2023 | 9.810 | 9.960 | 9.570 | 9.590 | 1,718,035 | -0.41(-4.10%) |
Jun 14, 2023 | 9.920 | 10.12 | 9.730 | 10.00 | 2,494,231 | +0.01(+0.10%) |
Jun 13, 2023 | 10.00 | 10.11 | 9.632 | 9.990 | 2,953,410 | +0.22(+2.25%) |
Jun 12, 2023 | 9.320 | 10.10 | 9.190 | 9.770 | 3,900,814 | +0.52(+5.62%) |
Jun 09, 2023 | 9.380 | 9.465 | 9.170 | 9.250 | 1,378,425 | -0.07(-0.75%) |
Jun 08, 2023 | 9.100 | 9.340 | 8.970 | 9.320 | 1,766,799 | +0.25(+2.76%) |
Jun 07, 2023 | 9.060 | 9.305 | 8.900 | 9.070 | 2,056,654 | +0.03(+0.33%) |
Jun 06, 2023 | 9.010 | 9.280 | 8.840 | 9.040 | 2,005,677 | +0.02(+0.22%) |
Jun 05, 2023 | 8.890 | 9.090 | 8.660 | 9.020 | 1,287,315 | +0.08(+0.89%) |
Jun 02, 2023 | 9.000 | 9.000 | 8.661 | 8.940 | 1,422,293 | +0.07(+0.79%) |
Jun 01, 2023 | 8.500 | 8.965 | 8.360 | 8.870 | 2,260,376 | +0.32(+3.74%) |
May 31, 2023 | 8.350 | 8.620 | 7.960 | 8.550 | 4,329,349 | +0.04(+0.47%) |
May 30, 2023 | 8.850 | 8.935 | 8.010 | 8.510 | 3,247,968 | +0.00(+0.00%) |
May 26, 2023 | 7.570 | 8.570 | 7.570 | 8.510 | 4,811,975 | +0.98(+13.01%) |
May 25, 2023 | 7.990 | 8.060 | 7.150 | 7.530 | 4,737,825 | +0.02(+0.27%) |
May 24, 2023 | 7.350 | 7.920 | 7.150 | 7.510 | 13,637,440 | -1.96(-20.70%) |
May 23, 2023 | 9.000 | 9.720 | 8.860 | 9.470 | 2,467,153 | +0.31(+3.38%) |
May 22, 2023 | 8.470 | 9.210 | 8.410 | 9.160 | 2,470,840 | +0.66(+7.76%) |
May 19, 2023 | 8.500 | 8.520 | 8.200 | 8.500 | 2,578,897 | +0.00(+0.00%) |
May 18, 2023 | 8.420 | 8.740 | 8.261 | 8.500 | 2,902,584 | +0.17(+2.04%) |
May 17, 2023 | 8.000 | 8.500 | 7.840 | 8.330 | 5,373,794 | +0.34(+4.26%) |
May 16, 2023 | 6.850 | 8.110 | 6.850 | 7.990 | 8,487,661 | +1.35(+20.33%) |
May 15, 2023 | 6.290 | 6.825 | 6.000 | 6.640 | 2,308,307 | +0.39(+6.24%) |
May 12, 2023 | 6.300 | 6.340 | 6.095 | 6.250 | 841,334 | +0.02(+0.32%) |
May 11, 2023 | 6.400 | 6.430 | 6.035 | 6.230 | 899,475 | -0.19(-2.96%) |
May 10, 2023 | 6.560 | 6.650 | 6.392 | 6.420 | 1,074,822 | +0.03(+0.47%) |
May 09, 2023 | 6.350 | 6.475 | 6.210 | 6.390 | 860,997 | -0.08(-1.24%) |
May 08, 2023 | 6.120 | 6.550 | 5.960 | 6.470 | 1,337,205 | +0.38(+6.24%) |
May 05, 2023 | 5.720 | 6.125 | 5.705 | 6.090 | 1,012,946 | +0.44(+7.79%) |
May 04, 2023 | 5.630 | 5.769 | 5.450 | 5.650 | 1,298,248 | -0.01(-0.18%) |
May 03, 2023 | 5.390 | 5.800 | 5.340 | 5.660 | 996,402 | +0.23(+4.24%) |
May 02, 2023 | 5.370 | 5.500 | 5.300 | 5.430 | 957,368 | +0.06(+1.12%) |
May 01, 2023 | 5.350 | 5.540 | 5.285 | 5.370 | 1,077,824 | +0.04(+0.75%) |
Apr 28, 2023 | 5.340 | 5.380 | 5.160 | 5.330 | 1,118,892 | +0.05(+0.95%) |
Apr 27, 2023 | 5.500 | 5.500 | 5.240 | 5.280 | 1,094,541 | -0.20(-3.65%) |
Apr 26, 2023 | 5.810 | 5.940 | 5.360 | 5.480 | 1,628,667 | -0.16(-2.84%) |
Apr 25, 2023 | 6.340 | 6.360 | 5.510 | 5.640 | 2,150,396 | -0.80(-12.42%) |
Apr 24, 2023 | 6.840 | 6.900 | 6.340 | 6.440 | 1,500,480 | -0.44(-6.40%) |
Apr 21, 2023 | 6.800 | 6.949 | 6.550 | 6.880 | 1,268,391 | +0.11(+1.62%) |
Apr 20, 2023 | 6.680 | 6.850 | 6.620 | 6.770 | 1,143,724 | -0.05(-0.73%) |
Apr 19, 2023 | 6.870 | 6.928 | 6.725 | 6.820 | 850,123 | -0.15(-2.15%) |
Apr 18, 2023 | 6.880 | 7.000 | 6.760 | 6.970 | 1,222,666 | +0.16(+2.35%) |
Apr 17, 2023 | 6.760 | 7.140 | 6.662 | 6.810 | 1,382,602 | +0.03(+0.44%) |
Apr 14, 2023 | 6.720 | 6.920 | 6.660 | 6.780 | 1,007,893 | +0.05(+0.74%) |
Apr 13, 2023 | 6.830 | 6.920 | 6.730 | 6.730 | 622,042 | +0.02(+0.30%) |
Apr 12, 2023 | 7.000 | 7.090 | 6.660 | 6.710 | 907,919 | -0.16(-2.33%) |
Apr 11, 2023 | 7.000 | 7.020 | 6.750 | 6.870 | 836,693 | -0.10(-1.43%) |
Apr 10, 2023 | 6.700 | 7.000 | 6.560 | 6.970 | 931,249 | +0.20(+2.95%) |
Apr 06, 2023 | 6.760 | 6.880 | 6.520 | 6.770 | 1,202,707 | -0.06(-0.88%) |
Apr 05, 2023 | 7.170 | 7.325 | 6.630 | 6.830 | 1,755,720 | -0.40(-5.53%) |
Apr 04, 2023 | 7.260 | 7.280 | 7.055 | 7.230 | 1,323,256 | +0.00(+0.00%) |