Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.030 | 7.160 | 7.013 | 7.100 | 686,765 | -0.05(-0.70%) |
Apr 29, 2024 | 7.240 | 7.245 | 7.060 | 7.150 | 515,442 | -0.04(-0.56%) |
Apr 26, 2024 | 7.280 | 7.350 | 7.090 | 7.190 | 938,229 | +0.11(+1.55%) |
Apr 25, 2024 | 6.830 | 7.085 | 6.795 | 7.080 | 558,378 | +0.12(+1.72%) |
Apr 24, 2024 | 7.000 | 7.130 | 6.840 | 6.960 | 803,582 | -0.01(-0.14%) |
Apr 23, 2024 | 6.660 | 7.030 | 6.520 | 6.970 | 1,115,382 | +0.31(+4.65%) |
Apr 22, 2024 | 6.720 | 6.730 | 6.570 | 6.660 | 404,235 | -0.03(-0.45%) |
Apr 19, 2024 | 6.690 | 6.740 | 6.590 | 6.690 | 643,997 | -0.04(-0.59%) |
Apr 18, 2024 | 6.530 | 6.770 | 6.495 | 6.730 | 591,168 | +0.23(+3.54%) |
Apr 17, 2024 | 6.580 | 6.745 | 6.460 | 6.500 | 973,534 | -0.02(-0.31%) |
Apr 16, 2024 | 6.500 | 6.760 | 6.440 | 6.520 | 1,277,381 | -0.03(-0.46%) |
Apr 15, 2024 | 6.820 | 6.820 | 6.460 | 6.550 | 1,267,212 | -0.28(-4.10%) |
Apr 12, 2024 | 6.850 | 6.920 | 6.800 | 6.830 | 530,395 | -0.09(-1.30%) |
Apr 11, 2024 | 7.030 | 7.030 | 6.690 | 6.920 | 963,072 | -0.08(-1.14%) |
Apr 10, 2024 | 6.870 | 7.050 | 6.735 | 7.000 | 1,544,303 | +0.26(+3.86%) |
Apr 09, 2024 | 6.900 | 7.115 | 6.690 | 6.740 | 861,723 | -0.10(-1.46%) |
Apr 08, 2024 | 6.900 | 7.020 | 6.830 | 6.840 | 607,923 | -0.06(-0.87%) |
Apr 05, 2024 | 6.650 | 6.900 | 6.600 | 6.900 | 836,208 | +0.19(+2.83%) |
Apr 04, 2024 | 6.800 | 6.850 | 6.650 | 6.710 | 801,999 | -0.01(-0.15%) |
Apr 03, 2024 | 6.700 | 6.830 | 6.690 | 6.720 | 1,317,000 | -0.08(-1.18%) |
Apr 02, 2024 | 6.950 | 6.960 | 6.690 | 6.800 | 1,095,861 | -0.30(-4.23%) |
Apr 01, 2024 | 7.110 | 7.190 | 6.950 | 7.100 | 854,610 | +0.00(+0.00%) |
Mar 28, 2024 | 7.030 | 7.280 | 7.030 | 7.100 | 1,166,323 | +0.09(+1.28%) |
Mar 27, 2024 | 7.140 | 7.230 | 6.900 | 7.010 | 1,238,611 | -0.05(-0.71%) |
Mar 26, 2024 | 7.130 | 7.490 | 6.970 | 7.060 | 1,394,413 | -0.01(-0.14%) |
Mar 25, 2024 | 7.600 | 7.927 | 7.050 | 7.070 | 2,626,499 | +0.49(+7.45%) |
Mar 22, 2024 | 6.700 | 6.770 | 6.580 | 6.580 | 460,443 | -0.17(-2.52%) |
Mar 21, 2024 | 6.860 | 6.950 | 6.720 | 6.750 | 966,446 | -0.05(-0.74%) |
Mar 20, 2024 | 6.520 | 6.880 | 6.440 | 6.800 | 776,541 | +0.25(+3.82%) |
Mar 19, 2024 | 6.510 | 6.740 | 6.410 | 6.550 | 1,083,908 | -0.02(-0.30%) |
Mar 18, 2024 | 7.000 | 7.100 | 6.540 | 6.570 | 1,282,780 | -0.34(-4.92%) |
Mar 15, 2024 | 6.720 | 7.030 | 6.700 | 6.910 | 1,554,091 | +0.14(+2.07%) |
Mar 14, 2024 | 7.080 | 7.100 | 6.650 | 6.770 | 1,303,631 | -0.37(-5.18%) |
Mar 13, 2024 | 7.160 | 7.390 | 7.130 | 7.140 | 800,295 | -0.08(-1.11%) |
Mar 12, 2024 | 7.340 | 7.450 | 7.190 | 7.220 | 1,526,503 | -0.13(-1.77%) |
Mar 11, 2024 | 7.300 | 7.470 | 7.265 | 7.350 | 1,281,840 | -0.04(-0.54%) |
Mar 08, 2024 | 7.640 | 7.701 | 7.215 | 7.390 | 1,789,118 | -0.15(-1.99%) |
Mar 07, 2024 | 7.650 | 7.865 | 7.495 | 7.540 | 1,244,120 | -0.03(-0.40%) |
Mar 06, 2024 | 7.620 | 7.730 | 7.395 | 7.570 | 1,102,330 | -0.04(-0.53%) |
Mar 05, 2024 | 8.030 | 8.140 | 7.465 | 7.610 | 1,635,692 | -0.47(-5.82%) |
Mar 04, 2024 | 8.250 | 8.290 | 7.750 | 8.080 | 3,300,596 | -0.27(-3.23%) |
Mar 01, 2024 | 8.320 | 8.520 | 8.020 | 8.350 | 4,128,566 | +0.56(+7.19%) |
Feb 29, 2024 | 7.270 | 7.990 | 7.070 | 7.790 | 8,632,072 | +1.32(+20.40%) |
Feb 28, 2024 | 6.520 | 6.960 | 6.380 | 6.470 | 4,128,064 | -0.12(-1.82%) |
Feb 27, 2024 | 6.610 | 6.680 | 6.490 | 6.590 | 973,242 | +0.05(+0.76%) |
Feb 26, 2024 | 6.490 | 6.690 | 6.410 | 6.540 | 1,393,989 | +0.16(+2.51%) |
Feb 23, 2024 | 6.450 | 6.570 | 6.300 | 6.380 | 1,410,218 | -0.16(-2.45%) |
Feb 22, 2024 | 6.610 | 6.638 | 6.440 | 6.540 | 1,487,997 | +0.00(+0.00%) |
Feb 21, 2024 | 6.360 | 6.580 | 6.265 | 6.540 | 1,543,047 | +0.11(+1.71%) |
Feb 20, 2024 | 6.300 | 6.490 | 6.250 | 6.430 | 762,648 | -0.02(-0.31%) |
Feb 16, 2024 | 6.600 | 6.635 | 6.440 | 6.450 | 538,059 | -0.28(-4.16%) |
Feb 15, 2024 | 6.680 | 6.760 | 6.560 | 6.730 | 843,796 | +0.11(+1.66%) |
Feb 14, 2024 | 6.520 | 6.630 | 6.330 | 6.620 | 1,006,466 | +0.23(+3.60%) |
Feb 13, 2024 | 6.300 | 6.500 | 6.147 | 6.390 | 782,509 | -0.24(-3.62%) |
Feb 12, 2024 | 6.500 | 6.879 | 6.480 | 6.630 | 1,476,520 | +0.12(+1.84%) |
Feb 09, 2024 | 6.550 | 6.600 | 6.455 | 6.510 | 626,078 | -0.02(-0.31%) |
Feb 08, 2024 | 6.180 | 6.550 | 6.081 | 6.530 | 1,141,396 | +0.31(+4.98%) |
Feb 07, 2024 | 6.070 | 6.320 | 5.980 | 6.220 | 1,099,768 | +0.15(+2.47%) |
Feb 06, 2024 | 5.980 | 6.090 | 5.910 | 6.070 | 606,044 | +0.06(+1.00%) |
Feb 05, 2024 | 6.170 | 6.170 | 5.910 | 6.010 | 743,003 | -0.19(-3.06%) |
Feb 02, 2024 | 6.040 | 6.260 | 5.930 | 6.200 | 1,201,220 | +0.07(+1.14%) |
Feb 01, 2024 | 6.060 | 6.150 | 5.920 | 6.130 | 1,322,675 | +0.13(+2.17%) |
Jan 31, 2024 | 6.110 | 6.215 | 5.990 | 6.000 | 1,186,203 | -0.16(-2.60%) |
Jan 30, 2024 | 6.410 | 6.485 | 6.150 | 6.160 | 635,145 | -0.30(-4.64%) |
Jan 29, 2024 | 6.490 | 6.525 | 6.360 | 6.460 | 759,503 | -0.03(-0.46%) |
Jan 26, 2024 | 6.470 | 6.607 | 6.440 | 6.490 | 761,934 | -0.02(-0.31%) |
Jan 25, 2024 | 6.790 | 6.790 | 6.425 | 6.510 | 1,216,109 | -0.19(-2.84%) |
Jan 24, 2024 | 6.870 | 6.920 | 6.580 | 6.700 | 1,060,271 | +0.01(+0.15%) |
Jan 23, 2024 | 6.640 | 6.725 | 6.370 | 6.690 | 2,083,967 | +0.12(+1.83%) |
Jan 22, 2024 | 6.500 | 6.750 | 6.470 | 6.570 | 669,144 | +0.14(+2.18%) |
Jan 19, 2024 | 6.540 | 6.590 | 6.240 | 6.430 | 1,302,693 | -0.07(-1.08%) |
Jan 18, 2024 | 6.390 | 6.620 | 6.265 | 6.500 | 1,736,489 | +0.17(+2.69%) |
Jan 17, 2024 | 6.100 | 6.340 | 6.000 | 6.330 | 1,417,602 | +0.03(+0.48%) |
Jan 16, 2024 | 6.540 | 6.545 | 6.190 | 6.300 | 2,706,037 | -0.34(-5.12%) |
Jan 12, 2024 | 6.670 | 7.028 | 6.601 | 6.640 | 3,011,851 | +0.07(+1.07%) |
Jan 11, 2024 | 6.480 | 6.665 | 6.382 | 6.570 | 2,525,114 | +0.10(+1.55%) |
Jan 10, 2024 | 6.420 | 6.680 | 6.160 | 6.470 | 7,804,870 | +0.76(+13.31%) |
Jan 09, 2024 | 5.520 | 5.775 | 5.480 | 5.710 | 1,502,691 | +0.11(+1.96%) |
Jan 08, 2024 | 5.450 | 5.680 | 5.450 | 5.600 | 1,465,381 | +0.11(+2.00%) |
Jan 05, 2024 | 5.660 | 5.665 | 5.460 | 5.490 | 1,034,858 | -0.21(-3.68%) |
Jan 04, 2024 | 5.300 | 5.755 | 5.270 | 5.700 | 2,112,686 | +0.33(+6.15%) |
Jan 03, 2024 | 5.530 | 5.540 | 5.310 | 5.370 | 2,237,425 | -0.25(-4.45%) |
Jan 02, 2024 | 6.130 | 6.130 | 5.450 | 5.620 | 4,377,434 | -1.08(-16.12%) |
Dec 29, 2023 | 6.580 | 6.755 | 6.490 | 6.700 | 2,465,583 | +0.10(+1.52%) |
Dec 28, 2023 | 6.450 | 6.600 | 6.450 | 6.600 | 782,868 | +0.09(+1.38%) |
Dec 27, 2023 | 6.470 | 6.530 | 6.357 | 6.510 | 1,076,778 | +0.07(+1.09%) |
Dec 26, 2023 | 6.430 | 6.490 | 6.375 | 6.440 | 814,878 | +0.02(+0.31%) |
Dec 22, 2023 | 6.490 | 6.548 | 6.320 | 6.420 | 1,021,398 | -0.04(-0.62%) |
Dec 21, 2023 | 6.400 | 6.510 | 6.287 | 6.460 | 1,005,235 | +0.17(+2.70%) |
Dec 20, 2023 | 6.410 | 6.570 | 6.190 | 6.290 | 1,466,418 | -0.11(-1.72%) |
Dec 19, 2023 | 6.310 | 6.410 | 6.290 | 6.400 | 1,332,308 | +0.10(+1.59%) |
Dec 18, 2023 | 6.310 | 6.520 | 6.210 | 6.300 | 1,266,057 | -0.03(-0.47%) |
Dec 15, 2023 | 6.360 | 6.420 | 6.170 | 6.330 | 2,649,375 | +0.03(+0.48%) |
Dec 14, 2023 | 6.270 | 6.420 | 6.155 | 6.300 | 2,152,854 | +0.22(+3.62%) |
Dec 13, 2023 | 5.680 | 6.125 | 5.640 | 6.080 | 1,290,855 | +0.36(+6.29%) |
Dec 12, 2023 | 5.780 | 5.780 | 5.590 | 5.720 | 982,419 | -0.09(-1.55%) |
Dec 11, 2023 | 5.910 | 5.950 | 5.720 | 5.810 | 1,126,024 | -0.16(-2.68%) |
Dec 08, 2023 | 5.890 | 5.990 | 5.860 | 5.970 | 787,782 | +0.03(+0.51%) |
Dec 07, 2023 | 6.000 | 6.012 | 5.860 | 5.940 | 1,038,948 | -0.06(-1.00%) |
Dec 06, 2023 | 6.180 | 6.310 | 5.960 | 6.000 | 1,998,059 | -0.09(-1.48%) |
Dec 05, 2023 | 6.440 | 6.440 | 5.870 | 6.090 | 3,052,733 | -0.41(-6.31%) |
Dec 04, 2023 | 6.350 | 6.680 | 6.250 | 6.500 | 1,689,118 | +0.13(+2.04%) |
Dec 01, 2023 | 6.180 | 6.390 | 6.060 | 6.370 | 1,446,511 | +0.38(+6.34%) |
Nov 30, 2023 | 5.830 | 6.095 | 5.640 | 5.990 | 3,082,752 | +0.19(+3.28%) |
Nov 29, 2023 | 6.020 | 6.190 | 5.780 | 5.800 | 1,437,915 | -0.17(-2.85%) |
Nov 28, 2023 | 5.740 | 6.060 | 5.740 | 5.970 | 2,076,733 | +0.15(+2.58%) |
Nov 27, 2023 | 5.810 | 5.940 | 5.790 | 5.820 | 1,237,530 | -0.07(-1.19%) |
Nov 24, 2023 | 5.790 | 5.940 | 5.760 | 5.890 | 661,465 | +0.05(+0.86%) |
Nov 22, 2023 | 5.690 | 6.000 | 5.666 | 5.840 | 1,937,358 | +0.25(+4.47%) |
Nov 21, 2023 | 5.670 | 5.795 | 5.570 | 5.590 | 1,326,426 | -0.17(-2.95%) |
Nov 20, 2023 | 5.470 | 5.910 | 5.420 | 5.760 | 2,012,296 | +0.53(+10.13%) |
Nov 17, 2023 | 5.250 | 5.369 | 5.185 | 5.230 | 1,140,396 | +0.03(+0.58%) |
Nov 16, 2023 | 5.210 | 5.280 | 5.030 | 5.200 | 1,319,560 | -0.08(-1.52%) |
Nov 15, 2023 | 5.000 | 5.410 | 5.000 | 5.280 | 1,792,464 | +0.29(+5.81%) |
Nov 14, 2023 | 4.750 | 5.170 | 4.732 | 4.990 | 1,674,445 | +0.28(+5.94%) |
Nov 13, 2023 | 4.750 | 4.820 | 4.630 | 4.710 | 1,399,960 | -0.08(-1.67%) |
Nov 10, 2023 | 4.440 | 4.790 | 4.400 | 4.790 | 2,813,106 | +0.35(+7.88%) |
Nov 09, 2023 | 5.330 | 5.330 | 4.135 | 4.440 | 9,338,134 | -1.03(-18.83%) |
Nov 08, 2023 | 5.430 | 5.565 | 5.350 | 5.470 | 2,495,455 | +0.07(+1.30%) |
Nov 07, 2023 | 5.340 | 5.480 | 5.230 | 5.400 | 1,186,830 | +0.07(+1.31%) |
Nov 06, 2023 | 5.380 | 5.460 | 5.270 | 5.330 | 1,413,854 | -0.04(-0.74%) |
Nov 03, 2023 | 5.400 | 5.560 | 5.350 | 5.370 | 2,495,062 | +0.08(+1.51%) |
Nov 02, 2023 | 5.130 | 5.330 | 5.130 | 5.290 | 1,212,180 | +0.25(+4.96%) |
Nov 01, 2023 | 4.930 | 5.090 | 4.795 | 5.040 | 1,377,250 | +0.11(+2.23%) |
Oct 31, 2023 | 5.110 | 5.185 | 4.910 | 4.930 | 1,391,822 | -0.19(-3.71%) |
Oct 30, 2023 | 5.170 | 5.230 | 5.080 | 5.120 | 1,058,010 | +0.01(+0.20%) |
Oct 27, 2023 | 5.280 | 5.290 | 5.110 | 5.110 | 1,237,800 | -0.13(-2.48%) |
Oct 26, 2023 | 5.230 | 5.280 | 5.130 | 5.240 | 787,008 | +0.01(+0.19%) |
Oct 25, 2023 | 5.350 | 5.440 | 5.185 | 5.230 | 809,936 | -0.27(-4.91%) |
Oct 24, 2023 | 5.380 | 5.585 | 5.380 | 5.500 | 498,498 | +0.17(+3.19%) |
Oct 23, 2023 | 5.450 | 5.470 | 5.240 | 5.330 | 836,811 | -0.16(-2.91%) |
Oct 20, 2023 | 5.240 | 5.515 | 5.220 | 5.490 | 1,354,938 | +0.21(+3.98%) |
Oct 19, 2023 | 5.360 | 5.365 | 5.215 | 5.280 | 610,416 | -0.03(-0.56%) |
Oct 18, 2023 | 5.480 | 5.480 | 5.290 | 5.310 | 896,674 | -0.22(-3.98%) |
Oct 17, 2023 | 5.470 | 5.630 | 5.430 | 5.530 | 787,567 | +0.00(+0.00%) |
Oct 16, 2023 | 5.340 | 5.590 | 5.310 | 5.530 | 793,250 | +0.22(+4.14%) |
Oct 13, 2023 | 5.420 | 5.440 | 5.150 | 5.310 | 965,409 | -0.11(-2.03%) |
Oct 12, 2023 | 5.360 | 5.435 | 5.170 | 5.420 | 1,498,881 | +0.10(+1.88%) |
Oct 11, 2023 | 5.310 | 5.400 | 5.240 | 5.320 | 833,441 | +0.02(+0.38%) |
Oct 10, 2023 | 5.150 | 5.360 | 5.150 | 5.300 | 656,500 | +0.18(+3.52%) |
Oct 09, 2023 | 5.080 | 5.190 | 5.050 | 5.120 | 504,836 | -0.03(-0.58%) |
Oct 06, 2023 | 5.020 | 5.230 | 5.020 | 5.150 | 859,640 | +0.05(+0.98%) |
Oct 05, 2023 | 5.180 | 5.230 | 5.035 | 5.100 | 693,683 | -0.07(-1.35%) |
Oct 04, 2023 | 5.280 | 5.280 | 5.120 | 5.170 | 1,075,566 | -0.09(-1.71%) |
Oct 03, 2023 | 5.500 | 5.550 | 5.210 | 5.260 | 678,686 | -0.32(-5.73%) |
Oct 02, 2023 | 5.590 | 5.635 | 5.501 | 5.580 | 564,207 | -0.05(-0.89%) |
Sep 29, 2023 | 5.610 | 5.660 | 5.520 | 5.630 | 855,088 | +0.10(+1.81%) |
Sep 28, 2023 | 5.460 | 5.575 | 5.420 | 5.530 | 776,050 | +0.07(+1.28%) |
Sep 27, 2023 | 5.460 | 5.510 | 5.350 | 5.460 | 1,035,500 | +0.06(+1.11%) |
Sep 26, 2023 | 5.440 | 5.465 | 5.280 | 5.400 | 762,405 | -0.07(-1.28%) |
Sep 25, 2023 | 5.500 | 5.545 | 5.450 | 5.470 | 1,248,352 | -0.11(-1.97%) |
Sep 22, 2023 | 5.700 | 5.710 | 5.550 | 5.580 | 548,389 | -0.06(-1.06%) |
Sep 21, 2023 | 5.680 | 5.800 | 5.615 | 5.640 | 623,447 | -0.12(-2.08%) |
Sep 20, 2023 | 5.850 | 5.960 | 5.750 | 5.760 | 732,689 | -0.03(-0.52%) |
Sep 19, 2023 | 5.750 | 5.810 | 5.705 | 5.790 | 777,216 | +0.02(+0.35%) |
Sep 18, 2023 | 5.940 | 5.990 | 5.750 | 5.770 | 844,820 | -0.23(-3.83%) |
Sep 15, 2023 | 6.230 | 6.270 | 5.895 | 6.000 | 1,369,915 | -0.26(-4.15%) |
Sep 14, 2023 | 6.400 | 6.530 | 6.200 | 6.260 | 960,220 | -0.06(-0.95%) |
Sep 13, 2023 | 6.020 | 6.360 | 6.010 | 6.320 | 1,130,833 | +0.26(+4.29%) |
Sep 12, 2023 | 6.130 | 6.300 | 6.015 | 6.060 | 942,254 | -0.12(-1.94%) |
Sep 11, 2023 | 6.190 | 6.315 | 6.135 | 6.180 | 625,721 | +0.00(+0.00%) |
Sep 08, 2023 | 6.150 | 6.195 | 6.110 | 6.180 | 1,255,252 | +0.02(+0.32%) |
Sep 07, 2023 | 6.290 | 6.290 | 6.064 | 6.160 | 866,692 | -0.21(-3.30%) |
Sep 06, 2023 | 6.360 | 6.440 | 6.320 | 6.370 | 830,514 | +0.02(+0.31%) |
Sep 05, 2023 | 6.490 | 6.490 | 6.300 | 6.350 | 1,081,574 | -0.20(-3.05%) |
Sep 01, 2023 | 6.620 | 6.720 | 6.480 | 6.550 | 1,293,264 | +0.02(+0.31%) |
Aug 31, 2023 | 6.560 | 6.910 | 6.530 | 6.530 | 1,248,465 | -0.04(-0.61%) |
Aug 30, 2023 | 6.300 | 6.709 | 6.280 | 6.570 | 1,796,787 | +0.29(+4.62%) |
Aug 29, 2023 | 6.130 | 6.490 | 6.100 | 6.280 | 1,554,062 | +0.14(+2.28%) |
Aug 28, 2023 | 6.090 | 6.290 | 6.086 | 6.140 | 1,336,886 | +0.10(+1.66%) |
Aug 25, 2023 | 5.990 | 6.250 | 5.930 | 6.040 | 1,982,007 | +0.05(+0.83%) |
Aug 24, 2023 | 6.180 | 6.200 | 5.970 | 5.990 | 1,996,845 | -0.20(-3.23%) |
Aug 23, 2023 | 6.390 | 6.430 | 6.130 | 6.190 | 2,345,026 | -0.15(-2.37%) |
Aug 22, 2023 | 6.580 | 6.620 | 6.285 | 6.340 | 1,599,572 | -0.18(-2.76%) |
Aug 21, 2023 | 6.770 | 6.780 | 6.355 | 6.520 | 2,034,951 | -0.20(-2.98%) |
Aug 18, 2023 | 6.810 | 7.030 | 6.625 | 6.720 | 2,167,886 | -0.15(-2.18%) |
Aug 17, 2023 | 7.130 | 7.160 | 6.505 | 6.870 | 2,417,923 | -0.37(-5.11%) |
Aug 16, 2023 | 7.310 | 7.490 | 7.220 | 7.240 | 1,185,356 | -0.14(-1.90%) |
Aug 15, 2023 | 7.440 | 7.570 | 7.240 | 7.380 | 1,877,341 | -0.13(-1.73%) |
Aug 14, 2023 | 7.830 | 7.830 | 7.430 | 7.510 | 2,082,303 | -0.40(-5.06%) |
Aug 11, 2023 | 8.120 | 8.440 | 7.870 | 7.910 | 2,436,197 | -0.34(-4.12%) |
Aug 10, 2023 | 8.400 | 9.140 | 8.115 | 8.250 | 3,397,477 | +0.31(+3.90%) |
Aug 09, 2023 | 7.750 | 8.500 | 7.640 | 7.940 | 3,452,867 | -0.80(-9.15%) |
Aug 08, 2023 | 8.540 | 8.810 | 8.420 | 8.740 | 2,814,868 | +0.06(+0.69%) |
Aug 07, 2023 | 9.030 | 9.118 | 8.375 | 8.680 | 2,493,086 | -0.44(-4.82%) |
Aug 04, 2023 | 8.730 | 9.250 | 8.620 | 9.120 | 3,573,683 | +0.51(+5.92%) |
Aug 03, 2023 | 8.400 | 8.745 | 8.300 | 8.610 | 2,515,761 | +0.15(+1.77%) |
Aug 02, 2023 | 8.560 | 8.600 | 8.180 | 8.460 | 2,657,011 | -0.21(-2.42%) |
Aug 01, 2023 | 9.220 | 9.340 | 8.630 | 8.670 | 5,016,917 | -0.57(-6.17%) |
Jul 31, 2023 | 7.610 | 9.370 | 7.600 | 9.240 | 23,293,656 | +2.49(+36.89%) |
Jul 28, 2023 | 6.780 | 6.905 | 6.710 | 6.750 | 879,826 | +0.11(+1.66%) |
Jul 27, 2023 | 6.880 | 6.995 | 6.580 | 6.640 | 977,453 | -0.21(-3.07%) |
Jul 26, 2023 | 6.610 | 6.920 | 6.540 | 6.850 | 1,200,974 | +0.23(+3.47%) |
Jul 25, 2023 | 6.510 | 6.745 | 6.450 | 6.620 | 821,397 | +0.00(+0.00%) |
Jul 24, 2023 | 6.880 | 6.882 | 6.600 | 6.620 | 981,782 | -0.31(-4.47%) |
Jul 21, 2023 | 6.970 | 7.090 | 6.660 | 6.930 | 1,062,740 | +0.06(+0.87%) |
Jul 20, 2023 | 7.440 | 7.460 | 6.745 | 6.870 | 2,088,212 | -0.65(-8.64%) |
Jul 19, 2023 | 7.680 | 7.810 | 7.355 | 7.520 | 1,643,571 | -0.12(-1.57%) |
Jul 18, 2023 | 7.520 | 7.870 | 7.500 | 7.640 | 1,679,879 | +0.12(+1.60%) |
Jul 17, 2023 | 7.470 | 7.625 | 7.280 | 7.520 | 1,678,636 | +0.06(+0.80%) |
Jul 14, 2023 | 7.340 | 7.680 | 7.320 | 7.460 | 3,299,838 | +0.13(+1.77%) |
Jul 13, 2023 | 6.600 | 7.370 | 6.460 | 7.330 | 5,028,795 | +0.77(+11.74%) |
Jul 12, 2023 | 5.720 | 6.650 | 5.610 | 6.560 | 6,853,833 | +1.16(+21.48%) |
Jul 11, 2023 | 5.510 | 5.550 | 5.370 | 5.400 | 1,545,315 | -0.09(-1.64%) |
Jul 10, 2023 | 5.330 | 5.540 | 5.292 | 5.490 | 769,072 | +0.17(+3.20%) |
Jul 07, 2023 | 5.260 | 5.420 | 5.250 | 5.320 | 580,541 | +0.09(+1.72%) |
Jul 06, 2023 | 5.290 | 5.290 | 5.110 | 5.230 | 567,329 | -0.11(-2.06%) |
Jul 05, 2023 | 5.460 | 5.460 | 5.320 | 5.340 | 821,246 | -0.15(-2.73%) |
Jul 03, 2023 | 5.510 | 5.610 | 5.435 | 5.490 | 392,531 | -0.03(-0.54%) |
Jun 30, 2023 | 5.570 | 5.640 | 5.510 | 5.520 | 587,731 | +0.01(+0.18%) |
Jun 29, 2023 | 5.520 | 5.615 | 5.480 | 5.510 | 492,938 | -0.04(-0.72%) |
Jun 28, 2023 | 5.410 | 5.560 | 5.390 | 5.550 | 492,710 | +0.09(+1.65%) |
Jun 27, 2023 | 5.400 | 5.520 | 5.330 | 5.460 | 906,658 | +0.07(+1.30%) |
Jun 26, 2023 | 5.460 | 5.570 | 5.380 | 5.390 | 660,020 | -0.07(-1.28%) |
Jun 23, 2023 | 5.540 | 5.650 | 5.420 | 5.460 | 690,459 | -0.26(-4.55%) |
Jun 22, 2023 | 5.550 | 5.720 | 5.510 | 5.720 | 854,747 | +0.15(+2.69%) |
Jun 21, 2023 | 5.570 | 5.620 | 5.490 | 5.570 | 814,387 | -0.02(-0.36%) |
Jun 20, 2023 | 5.660 | 5.670 | 5.505 | 5.590 | 687,100 | -0.13(-2.27%) |
Jun 16, 2023 | 5.760 | 5.801 | 5.635 | 5.720 | 951,850 | -0.08(-1.29%) |
Jun 15, 2023 | 5.640 | 5.810 | 5.620 | 5.795 | 762,806 | +0.12(+2.02%) |
Jun 14, 2023 | 5.760 | 5.775 | 5.590 | 5.680 | 673,383 | -0.07(-1.22%) |
Jun 13, 2023 | 5.680 | 5.790 | 5.620 | 5.750 | 742,973 | +0.10(+1.77%) |
Jun 12, 2023 | 5.500 | 5.700 | 5.480 | 5.650 | 868,612 | +0.14(+2.54%) |
Jun 09, 2023 | 5.490 | 5.635 | 5.445 | 5.510 | 680,127 | +0.03(+0.55%) |
Jun 08, 2023 | 5.420 | 5.525 | 5.390 | 5.480 | 1,045,643 | +0.07(+1.29%) |
Jun 07, 2023 | 5.580 | 5.660 | 5.410 | 5.410 | 879,680 | -0.12(-2.17%) |
Jun 06, 2023 | 5.360 | 5.645 | 5.340 | 5.530 | 1,369,550 | +0.14(+2.60%) |
Jun 05, 2023 | 5.370 | 5.470 | 5.245 | 5.390 | 948,626 | +0.00(+0.00%) |
Jun 02, 2023 | 5.420 | 5.470 | 5.290 | 5.390 | 1,062,227 | +0.02(+0.37%) |
Jun 01, 2023 | 5.410 | 5.415 | 5.291 | 5.370 | 619,634 | -0.06(-1.10%) |
May 31, 2023 | 5.510 | 5.570 | 5.280 | 5.430 | 1,071,737 | -0.10(-1.81%) |
May 30, 2023 | 5.520 | 5.599 | 5.480 | 5.530 | 907,508 | +0.02(+0.36%) |
May 26, 2023 | 5.250 | 5.570 | 5.240 | 5.510 | 1,259,463 | +0.27(+5.15%) |
May 25, 2023 | 5.160 | 5.255 | 4.985 | 5.240 | 1,524,835 | +0.10(+1.95%) |
May 24, 2023 | 5.160 | 5.210 | 5.050 | 5.140 | 782,926 | -0.08(-1.53%) |
May 23, 2023 | 5.210 | 5.330 | 5.180 | 5.220 | 875,849 | -0.04(-0.76%) |
May 22, 2023 | 5.080 | 5.305 | 5.040 | 5.260 | 844,943 | +0.18(+3.54%) |
May 19, 2023 | 5.140 | 5.165 | 5.060 | 5.080 | 639,725 | -0.06(-1.17%) |
May 18, 2023 | 5.240 | 5.300 | 5.040 | 5.140 | 910,569 | -0.12(-2.37%) |
May 17, 2023 | 5.060 | 5.280 | 4.970 | 5.265 | 1,138,908 | +0.19(+3.85%) |
May 16, 2023 | 5.160 | 5.275 | 5.005 | 5.070 | 1,243,339 | -0.13(-2.50%) |
May 15, 2023 | 5.070 | 5.270 | 4.970 | 5.200 | 1,429,450 | +0.10(+1.96%) |
May 12, 2023 | 5.000 | 5.150 | 4.940 | 5.100 | 1,585,619 | +0.08(+1.59%) |
May 11, 2023 | 4.770 | 5.030 | 4.595 | 5.020 | 2,061,741 | +0.22(+4.58%) |
May 10, 2023 | 4.410 | 4.975 | 4.220 | 4.800 | 2,432,762 | +0.11(+2.35%) |
May 09, 2023 | 4.590 | 4.730 | 4.550 | 4.690 | 1,336,109 | +0.08(+1.74%) |
May 08, 2023 | 4.580 | 4.680 | 4.500 | 4.610 | 1,073,250 | +0.01(+0.22%) |
May 05, 2023 | 4.530 | 4.670 | 4.430 | 4.600 | 1,139,672 | +0.22(+5.02%) |
May 04, 2023 | 4.340 | 4.400 | 4.260 | 4.380 | 882,807 | +0.02(+0.46%) |
May 03, 2023 | 4.450 | 4.519 | 4.310 | 4.360 | 1,598,297 | -0.09(-2.02%) |
May 02, 2023 | 4.590 | 4.590 | 4.420 | 4.450 | 1,842,459 | -0.13(-2.84%) |