Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.490 | 3.536 | 3.250 | 3.370 | 62,226 | -0.17(-4.67%) |
Apr 29, 2024 | 3.480 | 3.570 | 3.439 | 3.535 | 34,809 | +0.04(+1.29%) |
Apr 26, 2024 | 3.520 | 3.550 | 3.345 | 3.490 | 44,573 | -0.03(-0.85%) |
Apr 25, 2024 | 3.690 | 3.690 | 3.450 | 3.520 | 53,002 | -0.23(-6.13%) |
Apr 24, 2024 | 3.820 | 3.900 | 3.690 | 3.750 | 21,117 | -0.11(-2.85%) |
Apr 23, 2024 | 4.130 | 4.170 | 3.770 | 3.860 | 41,466 | +0.12(+3.21%) |
Apr 22, 2024 | 3.860 | 3.860 | 3.690 | 3.740 | 54,966 | -0.06(-1.58%) |
Apr 19, 2024 | 3.780 | 4.040 | 3.760 | 3.800 | 48,573 | -0.03(-0.78%) |
Apr 18, 2024 | 3.970 | 3.970 | 3.740 | 3.830 | 85,250 | -0.13(-3.28%) |
Apr 17, 2024 | 4.050 | 4.070 | 3.920 | 3.960 | 23,740 | -0.08(-1.98%) |
Apr 16, 2024 | 4.140 | 4.183 | 4.000 | 4.040 | 25,385 | -0.12(-2.88%) |
Apr 15, 2024 | 4.360 | 4.390 | 3.980 | 4.160 | 103,802 | -0.16(-3.70%) |
Apr 12, 2024 | 4.300 | 4.360 | 4.040 | 4.320 | 221,313 | +0.00(+0.00%) |
Apr 11, 2024 | 4.340 | 4.405 | 4.220 | 4.320 | 194,292 | -0.01(-0.23%) |
Apr 10, 2024 | 4.280 | 4.463 | 4.170 | 4.330 | 96,343 | -0.10(-2.26%) |
Apr 09, 2024 | 4.210 | 4.565 | 4.170 | 4.430 | 291,670 | +0.28(+6.75%) |
Apr 08, 2024 | 4.080 | 4.330 | 4.010 | 4.150 | 241,245 | +0.07(+1.72%) |
Apr 05, 2024 | 4.030 | 4.200 | 3.900 | 4.080 | 300,418 | +0.01(+0.25%) |
Apr 04, 2024 | 4.290 | 4.300 | 3.960 | 4.070 | 220,552 | -0.17(-4.01%) |
Apr 03, 2024 | 4.460 | 4.680 | 4.202 | 4.240 | 122,424 | -0.30(-6.61%) |
Apr 02, 2024 | 4.860 | 4.860 | 4.520 | 4.540 | 79,478 | -0.27(-5.61%) |
Apr 01, 2024 | 4.810 | 5.070 | 4.690 | 4.810 | 183,881 | +0.05(+1.05%) |
Mar 28, 2024 | 4.800 | 4.910 | 4.640 | 4.760 | 64,294 | -0.04(-0.83%) |
Mar 27, 2024 | 4.790 | 4.910 | 4.540 | 4.800 | 140,665 | +0.04(+0.84%) |
Mar 26, 2024 | 4.750 | 4.800 | 4.580 | 4.760 | 160,030 | +0.05(+1.06%) |
Mar 25, 2024 | 4.800 | 4.990 | 4.440 | 4.710 | 958,323 | +0.48(+11.35%) |
Mar 22, 2024 | 4.290 | 4.366 | 3.990 | 4.230 | 100,125 | -0.06(-1.40%) |
Mar 21, 2024 | 4.380 | 4.440 | 4.190 | 4.290 | 158,649 | -0.01(-0.23%) |
Mar 20, 2024 | 4.260 | 4.440 | 4.210 | 4.300 | 113,606 | +0.03(+0.70%) |
Mar 19, 2024 | 3.770 | 4.270 | 3.690 | 4.270 | 114,659 | +0.48(+12.66%) |
Mar 18, 2024 | 3.940 | 3.990 | 3.760 | 3.790 | 86,216 | -0.11(-2.82%) |
Mar 15, 2024 | 3.900 | 4.075 | 3.890 | 3.900 | 73,580 | -0.06(-1.52%) |
Mar 14, 2024 | 4.150 | 4.230 | 3.880 | 3.960 | 95,078 | -0.26(-6.16%) |
Mar 13, 2024 | 4.280 | 4.430 | 4.190 | 4.220 | 104,425 | -0.09(-2.09%) |
Mar 12, 2024 | 4.210 | 4.370 | 4.000 | 4.310 | 188,061 | +0.08(+1.89%) |
Mar 11, 2024 | 4.150 | 4.440 | 4.140 | 4.230 | 355,218 | +0.11(+2.67%) |
Mar 08, 2024 | 4.010 | 4.178 | 3.840 | 4.120 | 248,391 | +0.15(+3.78%) |
Mar 07, 2024 | 4.020 | 4.200 | 3.833 | 3.970 | 401,411 | -0.05(-1.24%) |
Mar 06, 2024 | 3.340 | 4.160 | 3.274 | 4.020 | 558,365 | +0.80(+24.84%) |
Mar 05, 2024 | 3.000 | 3.290 | 2.900 | 3.220 | 343,874 | +0.43(+15.41%) |
Mar 04, 2024 | 3.010 | 3.100 | 2.790 | 2.790 | 102,189 | -0.22(-7.31%) |
Mar 01, 2024 | 3.000 | 3.118 | 2.780 | 3.010 | 162,647 | +0.01(+0.33%) |
Feb 29, 2024 | 3.030 | 3.210 | 2.770 | 3.000 | 382,168 | +0.03(+1.01%) |
Feb 28, 2024 | 3.250 | 3.311 | 2.950 | 2.970 | 380,699 | -0.28(-8.62%) |
Feb 27, 2024 | 3.350 | 3.440 | 3.210 | 3.250 | 71,696 | -0.04(-1.22%) |
Feb 26, 2024 | 3.300 | 3.390 | 3.145 | 3.290 | 148,181 | +0.00(+0.00%) |
Feb 23, 2024 | 3.300 | 3.340 | 3.090 | 3.290 | 96,776 | +0.01(+0.30%) |
Feb 22, 2024 | 3.220 | 3.320 | 3.077 | 3.280 | 75,325 | +0.08(+2.66%) |
Feb 21, 2024 | 3.020 | 3.340 | 3.020 | 3.195 | 189,460 | +0.17(+5.45%) |
Feb 20, 2024 | 3.140 | 3.140 | 2.820 | 3.030 | 116,348 | -0.07(-2.26%) |
Feb 16, 2024 | 3.130 | 3.190 | 2.920 | 3.100 | 211,032 | -0.05(-1.74%) |
Feb 15, 2024 | 3.510 | 3.510 | 3.010 | 3.155 | 287,109 | -0.33(-9.34%) |
Feb 14, 2024 | 3.430 | 3.540 | 3.260 | 3.480 | 88,325 | +0.18(+5.45%) |
Feb 13, 2024 | 3.610 | 3.680 | 3.210 | 3.300 | 135,396 | -0.42(-11.29%) |
Feb 12, 2024 | 3.610 | 3.920 | 3.605 | 3.720 | 194,104 | +0.12(+3.33%) |
Feb 09, 2024 | 3.590 | 3.697 | 3.440 | 3.600 | 142,050 | +0.01(+0.28%) |
Feb 08, 2024 | 3.550 | 3.699 | 3.540 | 3.590 | 91,461 | +0.05(+1.41%) |
Feb 07, 2024 | 3.500 | 3.690 | 3.470 | 3.540 | 137,453 | +0.02(+0.57%) |
Feb 06, 2024 | 3.310 | 3.520 | 3.210 | 3.520 | 85,700 | +0.22(+6.67%) |
Feb 05, 2024 | 3.310 | 3.360 | 3.240 | 3.300 | 54,450 | -0.08(-2.37%) |
Feb 02, 2024 | 3.260 | 3.390 | 3.250 | 3.380 | 82,095 | +0.03(+0.90%) |
Feb 01, 2024 | 3.380 | 3.460 | 3.065 | 3.350 | 177,840 | -0.05(-1.47%) |
Jan 31, 2024 | 3.510 | 3.635 | 3.300 | 3.400 | 215,500 | -0.10(-2.86%) |
Jan 30, 2024 | 3.300 | 3.500 | 3.210 | 3.500 | 102,996 | +0.15(+4.48%) |
Jan 29, 2024 | 3.340 | 3.419 | 3.250 | 3.350 | 71,465 | +0.00(+0.00%) |
Jan 26, 2024 | 3.500 | 3.525 | 3.340 | 3.350 | 136,355 | -0.17(-4.83%) |
Jan 25, 2024 | 3.530 | 3.620 | 3.450 | 3.520 | 159,850 | +0.07(+2.03%) |
Jan 24, 2024 | 3.420 | 3.790 | 3.410 | 3.450 | 221,019 | +0.10(+2.99%) |
Jan 23, 2024 | 3.540 | 3.540 | 3.310 | 3.350 | 141,403 | -0.14(-4.01%) |
Jan 22, 2024 | 3.350 | 3.640 | 3.240 | 3.490 | 162,458 | +0.17(+5.12%) |
Jan 19, 2024 | 3.210 | 3.370 | 3.100 | 3.320 | 163,818 | +0.12(+3.75%) |
Jan 18, 2024 | 3.030 | 3.210 | 2.990 | 3.200 | 163,785 | +0.20(+6.67%) |
Jan 17, 2024 | 2.960 | 3.182 | 2.860 | 3.000 | 145,579 | +0.00(+0.00%) |
Jan 16, 2024 | 3.010 | 3.090 | 2.840 | 3.000 | 251,895 | -0.04(-1.32%) |
Jan 12, 2024 | 3.130 | 3.360 | 2.950 | 3.040 | 159,540 | -0.13(-4.10%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.020 | 3.170 | 231,609 | -0.27(-7.85%) |
Jan 10, 2024 | 2.790 | 3.700 | 2.790 | 3.440 | 454,448 | +0.58(+20.28%) |
Jan 09, 2024 | 2.750 | 2.920 | 2.580 | 2.860 | 191,866 | +0.06(+2.14%) |
Jan 08, 2024 | 2.960 | 3.130 | 2.750 | 2.800 | 441,735 | -0.19(-6.35%) |
Jan 05, 2024 | 2.660 | 3.230 | 2.650 | 2.990 | 412,384 | +0.28(+10.33%) |
Jan 04, 2024 | 2.650 | 2.760 | 2.410 | 2.710 | 119,943 | +0.03(+1.12%) |
Jan 03, 2024 | 2.750 | 2.820 | 2.610 | 2.680 | 369,391 | -0.07(-2.55%) |
Jan 02, 2024 | 2.700 | 2.870 | 2.650 | 2.750 | 158,386 | -0.15(-5.17%) |
Dec 29, 2023 | 2.810 | 2.940 | 2.720 | 2.900 | 150,502 | +0.08(+2.84%) |
Dec 28, 2023 | 2.690 | 2.880 | 2.660 | 2.820 | 215,437 | +0.10(+3.68%) |
Dec 27, 2023 | 2.700 | 3.000 | 2.680 | 2.720 | 365,612 | -0.01(-0.37%) |
Dec 26, 2023 | 2.860 | 2.860 | 2.640 | 2.730 | 169,297 | +0.05(+1.87%) |
Dec 22, 2023 | 2.550 | 2.805 | 2.550 | 2.680 | 210,302 | +0.16(+6.35%) |
Dec 21, 2023 | 2.730 | 2.730 | 2.460 | 2.520 | 223,590 | -0.13(-4.91%) |
Dec 20, 2023 | 2.440 | 2.940 | 2.350 | 2.650 | 649,631 | +0.19(+7.94%) |
Dec 19, 2023 | 2.180 | 2.500 | 2.110 | 2.455 | 452,489 | +0.27(+12.61%) |
Dec 18, 2023 | 2.220 | 2.260 | 2.010 | 2.180 | 370,411 | +0.03(+1.40%) |
Dec 15, 2023 | 2.200 | 2.219 | 2.120 | 2.150 | 626,322 | +0.03(+1.42%) |
Dec 14, 2023 | 2.100 | 2.250 | 2.080 | 2.120 | 693,984 | +0.03(+1.44%) |
Dec 13, 2023 | 1.970 | 2.150 | 1.930 | 2.090 | 401,905 | +0.09(+4.50%) |
Dec 12, 2023 | 1.920 | 2.050 | 1.880 | 2.000 | 182,346 | +0.08(+4.17%) |
Dec 11, 2023 | 1.850 | 1.972 | 1.821 | 1.920 | 93,965 | +0.09(+4.92%) |
Dec 08, 2023 | 1.780 | 1.880 | 1.780 | 1.830 | 72,435 | +0.03(+1.67%) |
Dec 07, 2023 | 1.870 | 1.935 | 1.770 | 1.800 | 54,925 | -0.09(-4.76%) |
Dec 06, 2023 | 1.950 | 1.990 | 1.870 | 1.890 | 46,915 | -0.06(-3.08%) |
Dec 05, 2023 | 2.250 | 2.250 | 1.910 | 1.950 | 168,296 | -0.26(-11.76%) |
Dec 04, 2023 | 2.070 | 2.250 | 2.000 | 2.210 | 452,734 | +0.18(+8.87%) |
Dec 01, 2023 | 1.870 | 2.033 | 1.820 | 2.030 | 183,878 | +0.21(+11.54%) |
Nov 30, 2023 | 1.550 | 1.910 | 1.500 | 1.820 | 106,703 | +0.32(+21.33%) |
Nov 29, 2023 | 1.370 | 1.600 | 1.360 | 1.500 | 119,509 | +0.12(+8.70%) |
Nov 28, 2023 | 1.400 | 1.440 | 1.380 | 1.380 | 85,431 | -0.04(-2.82%) |
Nov 27, 2023 | 1.410 | 1.470 | 1.400 | 1.420 | 26,046 | -0.03(-2.07%) |
Nov 24, 2023 | 1.390 | 1.450 | 1.330 | 1.450 | 14,489 | +0.11(+8.21%) |
Nov 22, 2023 | 1.320 | 1.342 | 1.310 | 1.340 | 53,358 | +0.02(+1.52%) |
Nov 21, 2023 | 1.360 | 1.360 | 1.300 | 1.320 | 22,701 | -0.03(-2.22%) |
Nov 20, 2023 | 1.330 | 1.355 | 1.330 | 1.350 | 8,736 | +0.00(+0.00%) |
Nov 17, 2023 | 1.340 | 1.350 | 1.300 | 1.350 | 23,920 | -0.01(-0.74%) |
Nov 16, 2023 | 1.390 | 1.390 | 1.350 | 1.360 | 12,762 | +0.00(+0.00%) |
Nov 15, 2023 | 1.400 | 1.417 | 1.350 | 1.360 | 13,602 | -0.01(-0.73%) |
Nov 14, 2023 | 1.260 | 1.401 | 1.260 | 1.370 | 46,281 | +0.12(+9.60%) |
Nov 13, 2023 | 1.290 | 1.330 | 1.240 | 1.250 | 22,748 | -0.02(-1.57%) |
Nov 10, 2023 | 1.300 | 1.331 | 1.240 | 1.270 | 29,502 | -0.02(-1.93%) |
Nov 09, 2023 | 1.460 | 1.460 | 1.260 | 1.295 | 74,291 | -0.17(-11.30%) |
Nov 08, 2023 | 1.410 | 1.510 | 1.360 | 1.460 | 67,107 | +0.06(+4.29%) |
Nov 07, 2023 | 1.300 | 1.420 | 1.295 | 1.400 | 58,604 | +0.10(+8.11%) |
Nov 06, 2023 | 1.390 | 1.520 | 1.235 | 1.295 | 67,344 | -0.10(-7.50%) |
Nov 03, 2023 | 1.170 | 1.400 | 1.100 | 1.400 | 77,965 | +0.24(+20.69%) |
Nov 02, 2023 | 1.170 | 1.170 | 1.100 | 1.160 | 30,095 | +0.01(+0.87%) |
Nov 01, 2023 | 1.180 | 1.200 | 1.110 | 1.150 | 20,471 | +0.00(+0.00%) |
Oct 31, 2023 | 1.070 | 1.190 | 1.050 | 1.150 | 86,582 | +0.07(+6.48%) |
Oct 30, 2023 | 1.050 | 1.110 | 1.030 | 1.080 | 21,829 | +0.03(+2.86%) |
Oct 27, 2023 | 1.060 | 1.120 | 1.030 | 1.050 | 33,211 | +0.00(+0.00%) |
Oct 26, 2023 | 1.080 | 1.120 | 1.040 | 1.050 | 13,581 | -0.05(-4.55%) |
Oct 25, 2023 | 1.070 | 1.100 | 1.050 | 1.100 | 14,247 | +0.02(+1.85%) |
Oct 24, 2023 | 1.060 | 1.130 | 1.055 | 1.080 | 22,081 | +0.02(+1.89%) |
Oct 23, 2023 | 1.090 | 1.300 | 1.040 | 1.060 | 42,713 | -0.03(-2.75%) |
Oct 20, 2023 | 1.100 | 1.110 | 1.060 | 1.090 | 32,649 | -0.01(-0.91%) |
Oct 19, 2023 | 1.120 | 1.130 | 1.060 | 1.100 | 94,332 | -0.03(-2.65%) |
Oct 18, 2023 | 1.160 | 1.170 | 1.100 | 1.130 | 38,880 | -0.02(-1.74%) |
Oct 17, 2023 | 1.120 | 1.200 | 1.090 | 1.150 | 49,579 | +0.03(+2.68%) |
Oct 16, 2023 | 1.110 | 1.160 | 1.110 | 1.120 | 76,047 | +0.00(+0.00%) |
Oct 13, 2023 | 1.170 | 1.170 | 1.100 | 1.120 | 51,262 | -0.05(-4.27%) |
Oct 12, 2023 | 1.180 | 1.218 | 1.130 | 1.170 | 59,692 | -0.03(-2.50%) |
Oct 11, 2023 | 1.210 | 1.235 | 1.160 | 1.200 | 31,034 | +0.00(+0.00%) |
Oct 10, 2023 | 1.220 | 1.220 | 1.160 | 1.200 | 38,486 | +0.05(+4.35%) |
Oct 09, 2023 | 1.130 | 1.150 | 1.110 | 1.150 | 136,898 | -0.01(-0.86%) |
Oct 06, 2023 | 1.120 | 1.170 | 1.110 | 1.160 | 110,735 | +0.02(+1.75%) |
Oct 05, 2023 | 1.170 | 1.229 | 1.100 | 1.140 | 61,684 | -0.03(-2.56%) |
Oct 04, 2023 | 1.240 | 1.240 | 1.100 | 1.170 | 286,678 | -0.05(-4.10%) |
Oct 03, 2023 | 1.310 | 1.320 | 1.210 | 1.220 | 134,151 | -0.09(-6.87%) |
Oct 02, 2023 | 1.360 | 1.360 | 1.260 | 1.310 | 101,324 | -0.04(-2.96%) |
Sep 29, 2023 | 1.400 | 1.400 | 1.310 | 1.350 | 37,027 | +0.00(+0.00%) |
Sep 28, 2023 | 1.310 | 1.380 | 1.310 | 1.350 | 22,582 | +0.01(+0.75%) |
Sep 27, 2023 | 1.310 | 1.380 | 1.300 | 1.340 | 69,801 | +0.05(+3.88%) |
Sep 26, 2023 | 1.280 | 1.350 | 1.275 | 1.290 | 112,214 | -0.04(-3.01%) |
Sep 25, 2023 | 1.300 | 1.350 | 1.310 | 1.330 | 34,765 | +0.02(+1.53%) |
Sep 22, 2023 | 1.310 | 1.340 | 1.250 | 1.310 | 55,910 | -0.02(-1.50%) |
Sep 21, 2023 | 1.330 | 1.370 | 1.300 | 1.330 | 112,024 | -0.03(-2.21%) |
Sep 20, 2023 | 1.360 | 1.420 | 1.320 | 1.360 | 92,881 | +0.01(+0.74%) |
Sep 19, 2023 | 1.390 | 1.440 | 1.317 | 1.350 | 208,849 | -0.04(-2.88%) |
Sep 18, 2023 | 1.420 | 1.420 | 1.360 | 1.390 | 309,245 | -0.04(-2.80%) |
Sep 15, 2023 | 1.420 | 1.460 | 1.400 | 1.430 | 119,784 | -0.02(-1.38%) |
Sep 14, 2023 | 1.470 | 1.470 | 1.440 | 1.450 | 123,870 | -0.01(-0.68%) |
Sep 13, 2023 | 1.480 | 1.480 | 1.450 | 1.460 | 207,534 | -0.02(-1.35%) |
Sep 12, 2023 | 1.520 | 1.520 | 1.460 | 1.480 | 326,725 | -0.04(-2.63%) |
Sep 11, 2023 | 1.480 | 1.540 | 1.460 | 1.520 | 115,165 | +0.03(+2.36%) |
Sep 08, 2023 | 1.510 | 1.580 | 1.460 | 1.485 | 88,990 | -0.04(-2.94%) |
Sep 07, 2023 | 1.610 | 1.610 | 1.450 | 1.530 | 198,162 | -0.07(-4.38%) |
Sep 06, 2023 | 1.660 | 1.660 | 1.570 | 1.600 | 29,861 | -0.04(-2.44%) |
Sep 05, 2023 | 1.610 | 1.665 | 1.589 | 1.640 | 77,244 | +0.01(+0.61%) |
Sep 01, 2023 | 1.730 | 1.735 | 1.601 | 1.630 | 36,365 | -0.01(-0.61%) |
Aug 31, 2023 | 1.600 | 1.670 | 1.580 | 1.640 | 86,458 | +0.01(+0.61%) |
Aug 30, 2023 | 1.650 | 1.670 | 1.630 | 1.630 | 69,186 | -0.01(-0.61%) |
Aug 29, 2023 | 1.620 | 1.715 | 1.560 | 1.640 | 91,959 | +0.02(+1.23%) |
Aug 28, 2023 | 1.610 | 1.690 | 1.580 | 1.620 | 88,408 | +0.01(+0.62%) |
Aug 25, 2023 | 1.658 | 1.670 | 1.595 | 1.610 | 52,414 | -0.02(-1.23%) |
Aug 24, 2023 | 1.600 | 1.630 | 1.560 | 1.630 | 174,946 | +0.03(+1.87%) |
Aug 23, 2023 | 1.620 | 1.640 | 1.598 | 1.600 | 59,832 | -0.03(-1.84%) |
Aug 22, 2023 | 1.630 | 1.650 | 1.561 | 1.630 | 254,409 | -0.01(-0.61%) |
Aug 21, 2023 | 1.670 | 1.686 | 1.615 | 1.640 | 296,270 | -0.04(-2.38%) |
Aug 18, 2023 | 1.730 | 1.730 | 1.660 | 1.680 | 39,606 | -0.06(-3.45%) |
Aug 17, 2023 | 1.770 | 1.770 | 1.680 | 1.740 | 75,440 | -0.04(-2.25%) |
Aug 16, 2023 | 1.820 | 1.890 | 1.760 | 1.780 | 46,091 | -0.02(-1.11%) |
Aug 15, 2023 | 1.710 | 1.838 | 1.660 | 1.800 | 80,556 | +0.06(+3.75%) |
Aug 14, 2023 | 1.800 | 1.840 | 1.620 | 1.735 | 517,158 | -0.02(-1.42%) |
Aug 11, 2023 | 1.820 | 1.820 | 1.700 | 1.760 | 184,707 | -0.08(-4.35%) |
Aug 10, 2023 | 1.880 | 1.900 | 1.710 | 1.840 | 149,957 | +0.01(+0.55%) |
Aug 09, 2023 | 1.910 | 2.000 | 1.780 | 1.830 | 289,779 | -0.06(-3.17%) |
Aug 08, 2023 | 2.130 | 2.160 | 1.750 | 1.890 | 485,439 | -0.01(-0.53%) |
Aug 07, 2023 | 1.900 | 1.919 | 1.800 | 1.900 | 198,497 | -0.02(-1.04%) |
Aug 04, 2023 | 1.940 | 1.960 | 1.870 | 1.920 | 87,747 | -0.03(-1.54%) |
Aug 03, 2023 | 1.980 | 2.010 | 1.900 | 1.950 | 50,005 | +0.00(+0.00%) |
Aug 02, 2023 | 1.960 | 2.015 | 1.920 | 1.950 | 93,241 | -0.01(-0.51%) |
Aug 01, 2023 | 1.990 | 2.000 | 1.920 | 1.960 | 65,092 | -0.01(-0.51%) |
Jul 31, 2023 | 1.950 | 2.000 | 1.940 | 1.970 | 115,038 | +0.00(+0.00%) |
Jul 28, 2023 | 2.030 | 2.050 | 1.920 | 1.970 | 102,945 | -0.05(-2.48%) |
Jul 27, 2023 | 1.990 | 2.040 | 1.981 | 2.020 | 28,500 | +0.02(+1.00%) |
Jul 26, 2023 | 1.990 | 2.000 | 1.920 | 2.000 | 70,679 | +0.02(+1.01%) |
Jul 25, 2023 | 2.020 | 2.020 | 1.980 | 1.980 | 107,895 | +0.06(+3.13%) |
Jul 24, 2023 | 2.060 | 2.100 | 1.900 | 1.920 | 174,294 | -0.14(-6.80%) |
Jul 21, 2023 | 2.060 | 2.100 | 2.010 | 2.060 | 111,920 | +0.00(+0.00%) |
Jul 20, 2023 | 2.050 | 2.120 | 2.020 | 2.060 | 48,504 | +0.06(+3.00%) |
Jul 19, 2023 | 2.170 | 2.170 | 1.960 | 2.000 | 537,833 | -0.09(-4.31%) |
Jul 18, 2023 | 2.080 | 2.179 | 2.020 | 2.090 | 95,671 | +0.05(+2.45%) |
Jul 17, 2023 | 2.090 | 2.120 | 2.010 | 2.040 | 241,589 | +0.00(+0.00%) |
Jul 14, 2023 | 2.180 | 2.180 | 2.030 | 2.040 | 171,163 | -0.12(-5.56%) |
Jul 13, 2023 | 2.080 | 2.170 | 2.075 | 2.160 | 78,101 | +0.07(+3.35%) |
Jul 12, 2023 | 2.180 | 2.190 | 2.000 | 2.090 | 275,096 | -0.07(-3.24%) |
Jul 11, 2023 | 2.180 | 2.205 | 2.100 | 2.160 | 68,484 | -0.01(-0.46%) |
Jul 10, 2023 | 2.150 | 2.294 | 2.120 | 2.170 | 63,570 | +0.10(+4.83%) |
Jul 07, 2023 | 2.240 | 2.240 | 2.050 | 2.070 | 134,080 | -0.08(-3.72%) |
Jul 06, 2023 | 2.190 | 2.230 | 2.120 | 2.150 | 86,401 | -0.06(-2.71%) |
Jul 05, 2023 | 2.240 | 2.270 | 2.130 | 2.210 | 71,506 | -0.01(-0.45%) |
Jul 03, 2023 | 2.150 | 2.220 | 2.150 | 2.220 | 38,483 | +0.07(+3.26%) |
Jun 30, 2023 | 2.160 | 2.220 | 2.105 | 2.150 | 116,779 | -0.01(-0.46%) |
Jun 29, 2023 | 2.160 | 2.240 | 2.100 | 2.160 | 59,763 | +0.01(+0.47%) |
Jun 28, 2023 | 2.080 | 2.180 | 2.080 | 2.150 | 35,194 | +0.07(+3.37%) |
Jun 27, 2023 | 2.130 | 2.161 | 2.060 | 2.080 | 187,854 | -0.06(-3.03%) |
Jun 26, 2023 | 2.080 | 2.300 | 2.050 | 2.145 | 66,278 | +0.06(+2.63%) |
Jun 23, 2023 | 2.110 | 2.183 | 2.010 | 2.090 | 104,987 | -0.06(-2.79%) |
Jun 22, 2023 | 2.180 | 2.250 | 2.110 | 2.150 | 115,623 | -0.02(-0.92%) |
Jun 21, 2023 | 2.130 | 2.210 | 2.020 | 2.170 | 142,583 | +0.04(+1.88%) |
Jun 20, 2023 | 2.190 | 2.310 | 2.080 | 2.130 | 467,640 | -0.07(-3.18%) |
Jun 16, 2023 | 2.380 | 2.400 | 2.200 | 2.200 | 124,656 | -0.14(-5.98%) |
Jun 15, 2023 | 2.410 | 2.430 | 2.340 | 2.340 | 66,933 | -0.04(-1.68%) |
Jun 14, 2023 | 2.400 | 2.510 | 2.360 | 2.380 | 219,802 | +0.01(+0.42%) |
Jun 13, 2023 | 2.330 | 2.450 | 2.330 | 2.370 | 170,388 | -0.02(-0.84%) |
Jun 12, 2023 | 2.400 | 2.540 | 2.300 | 2.390 | 156,401 | +0.02(+0.84%) |
Jun 09, 2023 | 2.430 | 2.490 | 2.370 | 2.370 | 109,983 | -0.05(-2.07%) |
Jun 08, 2023 | 2.470 | 2.510 | 2.290 | 2.420 | 113,095 | -0.04(-1.63%) |
Jun 07, 2023 | 2.550 | 2.620 | 2.460 | 2.460 | 85,720 | -0.10(-3.91%) |
Jun 06, 2023 | 2.530 | 2.606 | 2.370 | 2.560 | 91,929 | -0.01(-0.39%) |
Jun 05, 2023 | 2.730 | 2.730 | 2.510 | 2.570 | 70,964 | -0.14(-5.17%) |
Jun 02, 2023 | 2.850 | 2.850 | 2.620 | 2.710 | 55,198 | -0.06(-2.17%) |
Jun 01, 2023 | 2.740 | 2.830 | 2.670 | 2.770 | 34,544 | +0.04(+1.47%) |
May 31, 2023 | 2.770 | 2.830 | 2.620 | 2.730 | 77,829 | -0.04(-1.44%) |
May 30, 2023 | 2.970 | 3.033 | 2.590 | 2.770 | 90,362 | -0.15(-5.14%) |
May 26, 2023 | 2.800 | 3.090 | 2.760 | 2.920 | 203,149 | +0.17(+6.18%) |
May 25, 2023 | 2.740 | 2.770 | 2.570 | 2.750 | 101,001 | -0.03(-1.08%) |
May 24, 2023 | 2.690 | 2.780 | 2.600 | 2.780 | 99,786 | +0.07(+2.58%) |
May 23, 2023 | 2.710 | 2.840 | 2.530 | 2.710 | 69,230 | -0.03(-1.09%) |
May 22, 2023 | 2.720 | 2.800 | 2.570 | 2.740 | 129,437 | +0.03(+1.11%) |
May 19, 2023 | 2.580 | 2.740 | 2.530 | 2.710 | 128,487 | +0.14(+5.45%) |
May 18, 2023 | 2.750 | 2.760 | 2.500 | 2.570 | 121,817 | -0.19(-6.88%) |
May 17, 2023 | 2.720 | 2.970 | 2.640 | 2.760 | 171,460 | +0.06(+2.22%) |
May 16, 2023 | 2.820 | 2.830 | 2.680 | 2.700 | 41,574 | -0.12(-4.26%) |
May 15, 2023 | 2.780 | 2.830 | 2.600 | 2.820 | 64,826 | +0.04(+1.44%) |
May 12, 2023 | 2.750 | 2.870 | 2.600 | 2.780 | 120,172 | +0.03(+1.28%) |
May 11, 2023 | 2.850 | 2.850 | 2.641 | 2.745 | 103,404 | -0.06(-2.31%) |
May 10, 2023 | 2.840 | 3.140 | 2.800 | 2.810 | 325,498 | +0.01(+0.36%) |
May 09, 2023 | 2.490 | 3.180 | 2.460 | 2.800 | 1,387,508 | +0.60(+27.27%) |
May 08, 2023 | 2.300 | 2.376 | 2.160 | 2.200 | 228,695 | -0.07(-3.08%) |
May 05, 2023 | 2.260 | 2.320 | 2.200 | 2.270 | 67,987 | +0.02(+0.89%) |
May 04, 2023 | 2.200 | 2.309 | 2.170 | 2.250 | 94,264 | +0.00(+0.00%) |
May 03, 2023 | 2.260 | 2.310 | 2.210 | 2.250 | 42,731 | +0.00(+0.00%) |
May 02, 2023 | 2.300 | 2.330 | 2.160 | 2.250 | 131,405 | -0.05(-2.17%) |