Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.380 | 1.400 | 1.330 | 1.330 | 397,847 | -0.07(-5.00%) |
Apr 29, 2024 | 1.340 | 1.490 | 1.330 | 1.400 | 632,264 | +0.08(+6.06%) |
Apr 26, 2024 | 1.360 | 1.390 | 1.300 | 1.320 | 426,251 | -0.02(-1.49%) |
Apr 25, 2024 | 1.280 | 1.385 | 1.255 | 1.340 | 660,187 | +0.00(+0.00%) |
Apr 24, 2024 | 1.370 | 1.370 | 1.270 | 1.340 | 681,048 | +0.03(+2.29%) |
Apr 23, 2024 | 1.330 | 1.420 | 1.300 | 1.310 | 689,425 | -0.04(-2.96%) |
Apr 22, 2024 | 1.250 | 1.360 | 1.210 | 1.350 | 890,804 | +0.14(+11.57%) |
Apr 19, 2024 | 1.220 | 1.270 | 1.190 | 1.210 | 550,450 | -0.05(-3.97%) |
Apr 18, 2024 | 1.220 | 1.360 | 1.190 | 1.260 | 1,020,161 | +0.04(+3.28%) |
Apr 17, 2024 | 1.210 | 1.250 | 1.150 | 1.220 | 537,358 | +0.02(+2.09%) |
Apr 16, 2024 | 1.240 | 1.240 | 1.100 | 1.195 | 1,175,100 | -0.03(-2.85%) |
Apr 15, 2024 | 1.260 | 1.310 | 1.180 | 1.230 | 1,244,694 | +0.00(+0.00%) |
Apr 12, 2024 | 1.370 | 1.390 | 1.210 | 1.230 | 980,085 | -0.15(-10.87%) |
Apr 11, 2024 | 1.430 | 1.480 | 1.360 | 1.380 | 556,917 | -0.02(-1.43%) |
Apr 10, 2024 | 1.470 | 1.480 | 1.370 | 1.400 | 639,786 | -0.11(-7.28%) |
Apr 09, 2024 | 1.600 | 1.625 | 1.450 | 1.510 | 896,588 | -0.07(-4.43%) |
Apr 08, 2024 | 1.480 | 1.650 | 1.450 | 1.580 | 1,548,630 | +0.16(+11.27%) |
Apr 05, 2024 | 1.390 | 1.480 | 1.360 | 1.420 | 998,241 | +0.02(+1.43%) |
Apr 04, 2024 | 1.250 | 1.510 | 1.250 | 1.400 | 1,886,468 | +0.16(+12.90%) |
Apr 03, 2024 | 1.230 | 1.260 | 1.185 | 1.240 | 393,565 | -0.02(-1.59%) |
Apr 02, 2024 | 1.210 | 1.335 | 1.120 | 1.260 | 884,681 | +0.05(+4.13%) |
Apr 01, 2024 | 1.200 | 1.255 | 1.180 | 1.210 | 1,022,049 | +0.00(+0.00%) |
Mar 28, 2024 | 1.230 | 1.280 | 1.180 | 1.210 | 1,541,989 | -0.12(-9.02%) |
Mar 27, 2024 | 1.270 | 1.340 | 1.250 | 1.330 | 660,302 | +0.08(+6.40%) |
Mar 26, 2024 | 1.260 | 1.302 | 1.245 | 1.250 | 651,320 | +0.01(+0.81%) |
Mar 25, 2024 | 1.340 | 1.355 | 1.225 | 1.240 | 837,425 | -0.10(-7.46%) |
Mar 22, 2024 | 1.360 | 1.379 | 1.330 | 1.340 | 341,089 | -0.02(-1.47%) |
Mar 21, 2024 | 1.390 | 1.430 | 1.320 | 1.360 | 512,240 | +0.02(+1.49%) |
Mar 20, 2024 | 1.280 | 1.370 | 1.260 | 1.340 | 723,787 | +0.05(+3.88%) |
Mar 19, 2024 | 1.300 | 1.370 | 1.290 | 1.290 | 549,430 | -0.04(-3.01%) |
Mar 18, 2024 | 1.400 | 1.400 | 1.320 | 1.330 | 464,515 | -0.05(-3.97%) |
Mar 15, 2024 | 1.290 | 1.390 | 1.280 | 1.385 | 1,020,751 | +0.10(+8.20%) |
Mar 14, 2024 | 1.400 | 1.400 | 1.273 | 1.280 | 773,449 | -0.12(-8.57%) |
Mar 13, 2024 | 1.430 | 1.470 | 1.360 | 1.400 | 469,173 | -0.03(-2.10%) |
Mar 12, 2024 | 1.490 | 1.500 | 1.420 | 1.430 | 519,620 | -0.05(-3.38%) |
Mar 11, 2024 | 1.470 | 1.569 | 1.470 | 1.480 | 572,543 | +0.00(+0.00%) |
Mar 08, 2024 | 1.500 | 1.600 | 1.480 | 1.480 | 905,620 | -0.03(-1.99%) |
Mar 07, 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 499,799 | -0.03(-1.95%) |
Mar 06, 2024 | 1.510 | 1.600 | 1.510 | 1.540 | 548,565 | +0.04(+2.67%) |
Mar 05, 2024 | 1.590 | 1.615 | 1.480 | 1.500 | 1,005,731 | -0.08(-5.06%) |
Mar 04, 2024 | 1.730 | 1.746 | 1.580 | 1.580 | 814,573 | -0.15(-8.67%) |
Mar 01, 2024 | 1.710 | 1.800 | 1.650 | 1.730 | 1,047,265 | +0.04(+2.37%) |
Feb 29, 2024 | 1.710 | 1.760 | 1.685 | 1.690 | 609,664 | +0.00(+0.00%) |
Feb 28, 2024 | 1.720 | 1.770 | 1.645 | 1.690 | 629,176 | +0.04(+2.42%) |
Feb 27, 2024 | 1.600 | 1.670 | 1.585 | 1.650 | 484,891 | +0.05(+3.12%) |
Feb 26, 2024 | 1.520 | 1.610 | 1.500 | 1.600 | 609,931 | +0.07(+4.58%) |
Feb 23, 2024 | 1.560 | 1.570 | 1.500 | 1.530 | 731,885 | -0.01(-0.65%) |
Feb 22, 2024 | 1.570 | 1.650 | 1.540 | 1.540 | 578,364 | -0.02(-1.28%) |
Feb 21, 2024 | 1.570 | 1.605 | 1.530 | 1.560 | 734,216 | -0.03(-1.89%) |
Feb 20, 2024 | 1.620 | 1.660 | 1.570 | 1.590 | 1,120,648 | -0.01(-0.63%) |
Feb 16, 2024 | 1.700 | 1.710 | 1.600 | 1.600 | 721,060 | -0.09(-5.33%) |
Feb 15, 2024 | 1.760 | 1.800 | 1.670 | 1.690 | 455,304 | -0.02(-1.17%) |
Feb 14, 2024 | 1.630 | 1.720 | 1.605 | 1.710 | 617,390 | +0.13(+8.23%) |
Feb 13, 2024 | 1.640 | 1.640 | 1.560 | 1.580 | 993,919 | -0.07(-4.24%) |
Feb 12, 2024 | 1.600 | 1.748 | 1.600 | 1.650 | 1,030,532 | -0.03(-1.79%) |
Feb 09, 2024 | 1.730 | 1.770 | 1.680 | 1.680 | 593,828 | -0.01(-0.59%) |
Feb 08, 2024 | 1.670 | 1.720 | 1.630 | 1.690 | 707,405 | +0.01(+0.60%) |
Feb 07, 2024 | 1.770 | 1.770 | 1.630 | 1.680 | 451,483 | -0.07(-4.00%) |
Feb 06, 2024 | 1.650 | 1.760 | 1.630 | 1.750 | 471,282 | +0.09(+5.42%) |
Feb 05, 2024 | 1.680 | 1.681 | 1.620 | 1.660 | 466,757 | -0.04(-2.35%) |
Feb 02, 2024 | 1.710 | 1.740 | 1.610 | 1.700 | 529,241 | +0.05(+3.03%) |
Feb 01, 2024 | 1.690 | 1.741 | 1.610 | 1.650 | 373,417 | -0.02(-1.20%) |
Jan 31, 2024 | 1.700 | 1.760 | 1.625 | 1.670 | 611,619 | +0.01(+0.60%) |
Jan 30, 2024 | 1.770 | 1.770 | 1.660 | 1.660 | 499,668 | -0.11(-6.21%) |
Jan 29, 2024 | 1.720 | 1.770 | 1.670 | 1.770 | 355,448 | +0.05(+2.91%) |
Jan 26, 2024 | 1.710 | 1.755 | 1.690 | 1.720 | 409,387 | +0.02(+1.18%) |
Jan 25, 2024 | 1.700 | 1.740 | 1.680 | 1.700 | 489,887 | -0.02(-1.16%) |
Jan 24, 2024 | 1.820 | 1.860 | 1.710 | 1.720 | 566,312 | -0.07(-3.91%) |
Jan 23, 2024 | 1.830 | 1.850 | 1.741 | 1.790 | 386,171 | +0.01(+0.56%) |
Jan 22, 2024 | 1.680 | 1.790 | 1.680 | 1.780 | 549,882 | +0.12(+7.23%) |
Jan 19, 2024 | 1.670 | 1.690 | 1.600 | 1.660 | 738,000 | +0.05(+3.11%) |
Jan 18, 2024 | 1.640 | 1.660 | 1.570 | 1.610 | 873,873 | -0.02(-1.23%) |
Jan 17, 2024 | 1.720 | 1.720 | 1.595 | 1.630 | 1,194,451 | -0.14(-7.91%) |
Jan 16, 2024 | 1.850 | 1.850 | 1.770 | 1.770 | 742,858 | -0.07(-3.80%) |
Jan 12, 2024 | 1.920 | 1.980 | 1.840 | 1.840 | 518,318 | -0.06(-3.16%) |
Jan 11, 2024 | 2.010 | 2.010 | 1.890 | 1.900 | 872,623 | -0.10(-5.00%) |
Jan 10, 2024 | 2.020 | 2.030 | 1.970 | 2.000 | 671,939 | -0.04(-1.96%) |
Jan 09, 2024 | 2.070 | 2.100 | 2.040 | 2.040 | 702,166 | -0.07(-3.32%) |
Jan 08, 2024 | 2.040 | 2.130 | 2.015 | 2.110 | 505,803 | +0.09(+4.46%) |
Jan 05, 2024 | 2.070 | 2.090 | 2.020 | 2.020 | 600,441 | -0.04(-1.94%) |
Jan 04, 2024 | 2.070 | 2.105 | 2.040 | 2.060 | 442,585 | +0.01(+0.49%) |
Jan 03, 2024 | 2.120 | 2.120 | 2.034 | 2.050 | 605,645 | -0.10(-4.65%) |
Jan 02, 2024 | 2.100 | 2.275 | 2.050 | 2.150 | 920,740 | +0.06(+3.12%) |
Dec 29, 2023 | 2.240 | 2.240 | 2.070 | 2.085 | 1,405,507 | -0.16(-6.92%) |
Dec 28, 2023 | 2.350 | 2.350 | 2.210 | 2.240 | 1,098,983 | -0.12(-5.08%) |
Dec 27, 2023 | 2.380 | 2.420 | 2.310 | 2.360 | 1,111,005 | -0.03(-1.26%) |
Dec 26, 2023 | 2.360 | 2.400 | 2.310 | 2.390 | 680,608 | -0.01(-0.42%) |
Dec 22, 2023 | 2.340 | 2.465 | 2.310 | 2.400 | 572,807 | +0.05(+2.13%) |
Dec 21, 2023 | 2.310 | 2.360 | 2.255 | 2.350 | 995,462 | +0.12(+5.38%) |
Dec 20, 2023 | 2.350 | 2.420 | 2.220 | 2.230 | 903,930 | -0.14(-5.91%) |
Dec 19, 2023 | 2.310 | 2.500 | 2.300 | 2.370 | 1,071,910 | +0.09(+3.95%) |
Dec 18, 2023 | 2.440 | 2.470 | 2.275 | 2.280 | 1,146,975 | -0.16(-6.56%) |
Dec 15, 2023 | 2.220 | 2.440 | 2.130 | 2.440 | 4,660,997 | +0.26(+11.93%) |
Dec 14, 2023 | 2.120 | 2.281 | 2.100 | 2.180 | 2,004,981 | +0.13(+6.34%) |
Dec 13, 2023 | 1.970 | 2.050 | 1.825 | 2.050 | 1,693,444 | +0.11(+5.67%) |
Dec 12, 2023 | 2.040 | 2.050 | 1.940 | 1.940 | 1,196,173 | -0.11(-5.37%) |
Dec 11, 2023 | 2.110 | 2.140 | 1.970 | 2.050 | 1,237,302 | -0.08(-3.76%) |
Dec 08, 2023 | 2.140 | 2.250 | 2.130 | 2.130 | 431,533 | -0.03(-1.39%) |
Dec 07, 2023 | 2.070 | 2.175 | 2.050 | 2.160 | 444,427 | +0.09(+4.35%) |
Dec 06, 2023 | 2.180 | 2.210 | 2.070 | 2.070 | 583,044 | -0.09(-4.17%) |
Dec 05, 2023 | 2.220 | 2.340 | 2.140 | 2.160 | 674,918 | -0.03(-1.37%) |
Dec 04, 2023 | 2.150 | 2.230 | 2.130 | 2.190 | 894,486 | +0.04(+1.86%) |
Dec 01, 2023 | 2.090 | 2.200 | 2.040 | 2.150 | 634,413 | +0.05(+2.38%) |
Nov 30, 2023 | 2.180 | 2.210 | 2.090 | 2.100 | 427,189 | -0.05(-2.33%) |
Nov 29, 2023 | 2.100 | 2.170 | 2.083 | 2.150 | 646,499 | +0.10(+4.88%) |
Nov 28, 2023 | 2.080 | 2.140 | 2.040 | 2.050 | 716,937 | -0.03(-1.44%) |
Nov 27, 2023 | 2.110 | 2.110 | 2.055 | 2.080 | 650,966 | -0.05(-2.35%) |
Nov 24, 2023 | 2.170 | 2.170 | 2.085 | 2.130 | 423,918 | -0.05(-2.29%) |
Nov 22, 2023 | 2.280 | 2.340 | 2.160 | 2.180 | 785,006 | -0.03(-1.58%) |
Nov 21, 2023 | 2.300 | 2.310 | 2.180 | 2.215 | 681,794 | -0.10(-4.32%) |
Nov 20, 2023 | 2.370 | 2.480 | 2.290 | 2.315 | 847,410 | -0.03(-1.28%) |
Nov 17, 2023 | 2.440 | 2.460 | 2.310 | 2.345 | 561,026 | +0.01(+0.21%) |
Nov 16, 2023 | 2.670 | 2.670 | 2.320 | 2.340 | 868,864 | -0.28(-10.69%) |
Nov 15, 2023 | 2.440 | 2.710 | 2.330 | 2.620 | 1,624,821 | +0.24(+10.08%) |
Nov 14, 2023 | 2.090 | 2.410 | 2.080 | 2.380 | 1,646,400 | +0.45(+23.32%) |
Nov 13, 2023 | 2.550 | 2.580 | 1.870 | 1.930 | 3,168,735 | -0.65(-25.19%) |
Nov 10, 2023 | 2.600 | 2.740 | 2.500 | 2.580 | 2,908,089 | -0.54(-17.31%) |
Nov 09, 2023 | 3.340 | 3.475 | 3.090 | 3.120 | 967,141 | -0.18(-5.45%) |
Nov 08, 2023 | 3.360 | 3.420 | 3.290 | 3.300 | 249,562 | -0.08(-2.37%) |
Nov 07, 2023 | 3.360 | 3.450 | 3.330 | 3.380 | 252,509 | +0.01(+0.45%) |
Nov 06, 2023 | 3.510 | 3.570 | 3.335 | 3.365 | 342,306 | -0.16(-4.67%) |
Nov 03, 2023 | 3.460 | 3.650 | 3.450 | 3.530 | 736,790 | +0.16(+4.75%) |
Nov 02, 2023 | 3.210 | 3.390 | 3.210 | 3.370 | 513,897 | +0.21(+6.65%) |
Nov 01, 2023 | 3.250 | 3.260 | 3.150 | 3.160 | 432,999 | -0.09(-2.77%) |
Oct 31, 2023 | 3.080 | 3.260 | 3.040 | 3.250 | 381,150 | +0.15(+4.84%) |
Oct 30, 2023 | 3.060 | 3.140 | 3.010 | 3.100 | 283,494 | +0.05(+1.64%) |
Oct 27, 2023 | 3.200 | 3.228 | 3.035 | 3.050 | 405,932 | -0.10(-3.17%) |
Oct 26, 2023 | 3.130 | 3.210 | 3.080 | 3.150 | 422,791 | +0.01(+0.32%) |
Oct 25, 2023 | 3.190 | 3.215 | 3.130 | 3.140 | 190,207 | -0.08(-2.48%) |
Oct 24, 2023 | 3.130 | 3.250 | 3.130 | 3.220 | 248,236 | +0.13(+4.21%) |
Oct 23, 2023 | 3.150 | 3.220 | 3.070 | 3.090 | 445,627 | -0.08(-2.52%) |
Oct 20, 2023 | 3.210 | 3.220 | 3.110 | 3.170 | 430,580 | -0.03(-0.94%) |
Oct 19, 2023 | 3.250 | 3.275 | 3.160 | 3.200 | 385,845 | -0.07(-2.14%) |
Oct 18, 2023 | 3.420 | 3.430 | 3.250 | 3.270 | 358,753 | -0.17(-4.94%) |
Oct 17, 2023 | 3.220 | 3.450 | 3.220 | 3.440 | 295,870 | +0.19(+5.85%) |
Oct 16, 2023 | 3.170 | 3.280 | 3.185 | 3.250 | 383,118 | +0.09(+2.85%) |
Oct 13, 2023 | 3.310 | 3.310 | 3.150 | 3.160 | 536,945 | -0.15(-4.53%) |
Oct 12, 2023 | 3.400 | 3.410 | 3.270 | 3.310 | 344,400 | -0.09(-2.65%) |
Oct 11, 2023 | 3.480 | 3.540 | 3.380 | 3.400 | 211,332 | -0.09(-2.58%) |
Oct 10, 2023 | 3.400 | 3.515 | 3.400 | 3.490 | 228,885 | +0.08(+2.35%) |
Oct 09, 2023 | 3.470 | 3.475 | 3.350 | 3.410 | 300,287 | -0.12(-3.40%) |
Oct 06, 2023 | 3.480 | 3.600 | 3.440 | 3.530 | 316,912 | +0.04(+1.15%) |
Oct 05, 2023 | 3.520 | 3.580 | 3.445 | 3.490 | 238,078 | -0.02(-0.57%) |
Oct 04, 2023 | 3.550 | 3.640 | 3.500 | 3.510 | 365,105 | -0.06(-1.68%) |
Oct 03, 2023 | 3.550 | 3.610 | 3.480 | 3.570 | 297,906 | -0.03(-0.83%) |
Oct 02, 2023 | 3.690 | 3.733 | 3.550 | 3.600 | 376,538 | -0.03(-0.83%) |
Sep 29, 2023 | 3.560 | 3.650 | 3.543 | 3.630 | 370,201 | +0.08(+2.25%) |
Sep 28, 2023 | 3.520 | 3.580 | 3.460 | 3.550 | 211,855 | +0.02(+0.57%) |
Sep 27, 2023 | 3.490 | 3.600 | 3.440 | 3.530 | 349,873 | +0.06(+1.73%) |
Sep 26, 2023 | 3.390 | 3.550 | 3.380 | 3.470 | 323,034 | +0.00(+0.00%) |
Sep 25, 2023 | 3.370 | 3.480 | 3.430 | 3.470 | 308,005 | +0.08(+2.36%) |
Sep 22, 2023 | 3.360 | 3.460 | 3.350 | 3.390 | 404,080 | +0.04(+1.19%) |
Sep 21, 2023 | 3.420 | 3.440 | 3.310 | 3.350 | 380,646 | -0.11(-3.18%) |
Sep 20, 2023 | 3.550 | 3.570 | 3.450 | 3.460 | 367,132 | -0.05(-1.42%) |
Sep 19, 2023 | 3.580 | 3.610 | 3.500 | 3.510 | 395,251 | -0.07(-1.96%) |
Sep 18, 2023 | 3.600 | 3.675 | 3.570 | 3.580 | 328,988 | -0.02(-0.56%) |
Sep 15, 2023 | 3.700 | 3.710 | 3.590 | 3.600 | 519,527 | -0.09(-2.44%) |
Sep 14, 2023 | 3.620 | 3.800 | 3.620 | 3.690 | 346,301 | +0.06(+1.65%) |
Sep 13, 2023 | 3.670 | 3.690 | 3.555 | 3.630 | 609,578 | -0.05(-1.36%) |
Sep 12, 2023 | 3.720 | 3.790 | 3.665 | 3.680 | 377,290 | -0.06(-1.60%) |
Sep 11, 2023 | 3.750 | 3.800 | 3.682 | 3.740 | 418,670 | +0.04(+1.08%) |
Sep 08, 2023 | 3.810 | 3.810 | 3.650 | 3.700 | 495,289 | -0.12(-3.14%) |
Sep 07, 2023 | 3.800 | 3.830 | 3.671 | 3.820 | 565,149 | -0.04(-1.04%) |
Sep 06, 2023 | 3.920 | 3.930 | 3.790 | 3.860 | 570,529 | -0.07(-1.78%) |
Sep 05, 2023 | 4.020 | 4.020 | 3.895 | 3.930 | 424,635 | -0.08(-2.00%) |
Sep 01, 2023 | 4.020 | 4.140 | 3.985 | 4.010 | 393,483 | +0.01(+0.25%) |
Aug 31, 2023 | 4.050 | 4.140 | 4.000 | 4.000 | 391,077 | -0.09(-2.20%) |
Aug 30, 2023 | 4.180 | 4.195 | 4.090 | 4.090 | 289,995 | -0.08(-1.92%) |
Aug 29, 2023 | 4.030 | 4.210 | 3.989 | 4.170 | 342,453 | +0.09(+2.21%) |
Aug 28, 2023 | 4.070 | 4.110 | 4.030 | 4.080 | 223,944 | +0.05(+1.24%) |
Aug 25, 2023 | 4.080 | 4.140 | 3.975 | 4.030 | 335,979 | -0.02(-0.49%) |
Aug 24, 2023 | 4.270 | 4.270 | 4.030 | 4.050 | 336,271 | -0.22(-5.15%) |
Aug 23, 2023 | 4.140 | 4.290 | 4.100 | 4.270 | 297,389 | +0.13(+3.14%) |
Aug 22, 2023 | 4.200 | 4.240 | 4.110 | 4.140 | 240,975 | -0.03(-0.72%) |
Aug 21, 2023 | 4.200 | 4.280 | 4.170 | 4.170 | 298,887 | -0.03(-0.71%) |
Aug 18, 2023 | 4.030 | 4.230 | 4.010 | 4.200 | 426,800 | +0.10(+2.44%) |
Aug 17, 2023 | 4.160 | 4.160 | 3.960 | 4.100 | 697,112 | +0.01(+0.24%) |
Aug 16, 2023 | 4.330 | 4.365 | 4.090 | 4.090 | 515,105 | -0.23(-5.32%) |
Aug 15, 2023 | 4.440 | 4.500 | 4.270 | 4.320 | 357,424 | -0.19(-4.21%) |
Aug 14, 2023 | 4.560 | 4.560 | 4.330 | 4.510 | 393,847 | -0.06(-1.31%) |
Aug 11, 2023 | 4.340 | 4.600 | 4.320 | 4.570 | 481,849 | +0.15(+3.39%) |
Aug 10, 2023 | 4.630 | 4.640 | 4.330 | 4.420 | 756,036 | -0.12(-2.64%) |
Aug 09, 2023 | 5.220 | 5.330 | 4.540 | 4.540 | 1,234,743 | -0.16(-3.40%) |
Aug 08, 2023 | 4.750 | 4.770 | 4.570 | 4.700 | 533,616 | -0.16(-3.29%) |
Aug 07, 2023 | 4.830 | 4.875 | 4.675 | 4.860 | 527,592 | +0.06(+1.25%) |
Aug 04, 2023 | 5.010 | 5.040 | 4.780 | 4.800 | 506,525 | -0.16(-3.23%) |
Aug 03, 2023 | 4.900 | 5.050 | 4.870 | 4.960 | 387,420 | -0.01(-0.20%) |
Aug 02, 2023 | 5.000 | 5.030 | 4.830 | 4.970 | 562,246 | -0.17(-3.31%) |
Aug 01, 2023 | 5.170 | 5.240 | 5.080 | 5.140 | 417,461 | -0.14(-2.65%) |
Jul 31, 2023 | 5.140 | 5.299 | 5.130 | 5.280 | 462,154 | +0.14(+2.72%) |
Jul 28, 2023 | 5.120 | 5.212 | 5.070 | 5.140 | 668,034 | +0.10(+1.98%) |
Jul 27, 2023 | 5.210 | 5.270 | 5.000 | 5.040 | 658,094 | -0.17(-3.26%) |
Jul 26, 2023 | 5.200 | 5.328 | 5.140 | 5.210 | 498,774 | -0.01(-0.19%) |
Jul 25, 2023 | 5.170 | 5.260 | 5.065 | 5.220 | 515,148 | +0.06(+1.16%) |
Jul 24, 2023 | 5.230 | 5.399 | 5.087 | 5.160 | 1,063,903 | -0.06(-1.15%) |
Jul 21, 2023 | 5.220 | 5.451 | 5.150 | 5.220 | 611,340 | +0.07(+1.36%) |
Jul 20, 2023 | 5.440 | 5.470 | 5.115 | 5.150 | 979,402 | -0.34(-6.19%) |
Jul 19, 2023 | 5.860 | 6.025 | 5.450 | 5.490 | 1,021,294 | -0.29(-5.02%) |
Jul 18, 2023 | 5.900 | 6.060 | 5.705 | 5.780 | 985,546 | -0.08(-1.37%) |
Jul 17, 2023 | 5.470 | 5.895 | 5.400 | 5.860 | 742,333 | +0.38(+6.93%) |
Jul 14, 2023 | 5.710 | 5.740 | 5.425 | 5.480 | 646,123 | -0.24(-4.20%) |
Jul 13, 2023 | 5.760 | 5.950 | 5.700 | 5.720 | 1,070,172 | +0.00(+0.00%) |
Jul 12, 2023 | 5.350 | 5.820 | 5.340 | 5.720 | 1,615,158 | +0.49(+9.37%) |
Jul 11, 2023 | 5.050 | 5.240 | 5.000 | 5.230 | 588,476 | +0.24(+4.81%) |
Jul 10, 2023 | 4.790 | 5.000 | 4.730 | 4.990 | 528,418 | +0.16(+3.31%) |
Jul 07, 2023 | 4.720 | 4.880 | 4.720 | 4.830 | 542,662 | +0.14(+2.99%) |
Jul 06, 2023 | 5.000 | 5.040 | 4.650 | 4.690 | 987,464 | -0.40(-7.86%) |
Jul 05, 2023 | 5.120 | 5.135 | 5.040 | 5.090 | 692,154 | -0.10(-1.93%) |
Jul 03, 2023 | 5.160 | 5.231 | 5.080 | 5.190 | 417,662 | +0.09(+1.76%) |
Jun 30, 2023 | 5.350 | 5.350 | 5.080 | 5.100 | 749,185 | -0.15(-2.86%) |
Jun 29, 2023 | 5.100 | 5.285 | 5.080 | 5.250 | 638,563 | +0.16(+3.14%) |
Jun 28, 2023 | 5.040 | 5.160 | 4.980 | 5.090 | 572,778 | +0.06(+1.19%) |
Jun 27, 2023 | 5.050 | 5.070 | 4.909 | 5.030 | 630,441 | +0.00(+0.00%) |
Jun 26, 2023 | 4.950 | 5.200 | 4.910 | 5.030 | 536,799 | +0.02(+0.40%) |
Jun 23, 2023 | 4.920 | 5.120 | 4.903 | 5.010 | 2,397,738 | -0.05(-0.99%) |
Jun 22, 2023 | 5.240 | 5.252 | 5.030 | 5.060 | 804,231 | -0.22(-4.17%) |
Jun 21, 2023 | 5.210 | 5.420 | 5.100 | 5.280 | 862,574 | +0.09(+1.73%) |
Jun 20, 2023 | 5.200 | 5.350 | 5.020 | 5.190 | 871,810 | -0.02(-0.38%) |
Jun 16, 2023 | 5.380 | 5.430 | 4.870 | 5.210 | 3,037,143 | -0.09(-1.70%) |
Jun 15, 2023 | 5.180 | 5.335 | 5.020 | 5.300 | 962,888 | +0.12(+2.32%) |
Jun 14, 2023 | 5.400 | 5.490 | 5.100 | 5.180 | 1,182,705 | -0.18(-3.36%) |
Jun 13, 2023 | 5.070 | 5.520 | 5.040 | 5.360 | 1,481,524 | +0.34(+6.77%) |
Jun 12, 2023 | 4.900 | 5.035 | 4.865 | 5.020 | 669,764 | +0.13(+2.66%) |
Jun 09, 2023 | 5.030 | 5.160 | 4.860 | 4.890 | 777,165 | -0.10(-2.00%) |
Jun 08, 2023 | 4.980 | 5.065 | 4.810 | 4.990 | 660,098 | -0.01(-0.20%) |
Jun 07, 2023 | 5.040 | 5.430 | 4.910 | 5.000 | 1,544,748 | +0.01(+0.20%) |
Jun 06, 2023 | 5.030 | 5.150 | 4.750 | 4.990 | 1,042,468 | -0.03(-0.60%) |
Jun 05, 2023 | 5.050 | 5.500 | 5.010 | 5.020 | 1,991,626 | +0.01(+0.20%) |
Jun 02, 2023 | 4.940 | 5.030 | 4.705 | 5.010 | 1,084,713 | +0.12(+2.45%) |
Jun 01, 2023 | 5.110 | 5.340 | 4.860 | 4.890 | 1,533,523 | -0.13(-2.59%) |
May 31, 2023 | 5.120 | 5.500 | 4.840 | 5.020 | 2,859,060 | -0.14(-2.71%) |
May 30, 2023 | 4.550 | 5.283 | 4.537 | 5.160 | 2,253,263 | +0.70(+15.70%) |
May 26, 2023 | 4.350 | 4.520 | 4.290 | 4.460 | 593,341 | +0.13(+3.00%) |
May 25, 2023 | 4.230 | 4.370 | 4.177 | 4.330 | 519,858 | +0.10(+2.36%) |
May 24, 2023 | 4.210 | 4.248 | 4.095 | 4.230 | 384,963 | +0.02(+0.48%) |
May 23, 2023 | 4.220 | 4.390 | 4.210 | 4.210 | 556,526 | -0.04(-0.94%) |
May 22, 2023 | 4.090 | 4.260 | 4.030 | 4.250 | 718,027 | +0.17(+4.17%) |
May 19, 2023 | 4.180 | 4.255 | 4.070 | 4.080 | 682,267 | -0.03(-0.73%) |
May 18, 2023 | 4.180 | 4.260 | 4.050 | 4.110 | 563,907 | -0.07(-1.67%) |
May 17, 2023 | 3.940 | 4.240 | 3.920 | 4.180 | 905,195 | +0.25(+6.36%) |
May 16, 2023 | 3.800 | 3.971 | 3.770 | 3.930 | 641,557 | +0.14(+3.69%) |
May 15, 2023 | 3.770 | 3.873 | 3.680 | 3.790 | 520,472 | +0.02(+0.53%) |
May 12, 2023 | 4.010 | 4.130 | 3.755 | 3.770 | 807,349 | -0.23(-5.75%) |
May 11, 2023 | 4.240 | 4.240 | 3.870 | 4.000 | 1,183,574 | -0.59(-12.85%) |
May 10, 2023 | 4.560 | 4.790 | 4.495 | 4.590 | 1,218,494 | +0.08(+1.77%) |
May 09, 2023 | 4.060 | 4.550 | 4.060 | 4.510 | 2,052,534 | +0.45(+11.08%) |
May 08, 2023 | 4.000 | 4.080 | 3.835 | 4.060 | 652,313 | +0.06(+1.50%) |
May 05, 2023 | 3.840 | 4.020 | 3.840 | 4.000 | 542,524 | +0.19(+4.99%) |
May 04, 2023 | 3.730 | 3.880 | 3.710 | 3.810 | 426,937 | +0.08(+2.28%) |
May 03, 2023 | 3.700 | 3.870 | 3.650 | 3.725 | 691,430 | +0.02(+0.40%) |
May 02, 2023 | 3.810 | 3.840 | 3.695 | 3.710 | 786,067 | -0.16(-4.13%) |