Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.040 | 2.040 | 1.930 | 1.980 | 275,268 | -0.04(-1.98%) |
May 23, 2024 | 2.090 | 2.090 | 2.000 | 2.020 | 395,914 | -0.07(-3.35%) |
May 22, 2024 | 2.110 | 2.171 | 2.080 | 2.090 | 376,560 | -0.02(-0.95%) |
May 21, 2024 | 2.060 | 2.120 | 2.060 | 2.110 | 236,391 | +0.02(+0.96%) |
May 20, 2024 | 2.070 | 2.120 | 2.050 | 2.090 | 210,066 | -0.01(-0.48%) |
May 17, 2024 | 2.090 | 2.110 | 2.080 | 2.100 | 316,585 | +0.01(+0.48%) |
May 16, 2024 | 2.090 | 2.160 | 2.050 | 2.090 | 295,020 | +0.00(+0.00%) |
May 15, 2024 | 2.100 | 2.170 | 2.075 | 2.090 | 449,724 | +0.00(+0.00%) |
May 14, 2024 | 2.230 | 2.260 | 2.050 | 2.090 | 409,528 | -0.07(-3.24%) |
May 13, 2024 | 2.180 | 2.220 | 2.130 | 2.160 | 621,029 | -0.02(-0.92%) |
May 10, 2024 | 2.190 | 2.210 | 2.180 | 2.180 | 217,108 | -0.01(-0.46%) |
May 09, 2024 | 2.180 | 2.260 | 2.175 | 2.190 | 415,200 | +0.03(+1.39%) |
May 08, 2024 | 2.260 | 2.290 | 2.160 | 2.160 | 299,831 | -0.09(-4.00%) |
May 07, 2024 | 2.280 | 2.400 | 2.250 | 2.250 | 219,115 | +0.00(+0.00%) |
May 06, 2024 | 2.340 | 2.370 | 2.250 | 2.250 | 384,382 | -0.09(-3.85%) |
May 03, 2024 | 2.350 | 2.480 | 2.300 | 2.340 | 255,251 | +0.02(+0.86%) |
May 02, 2024 | 2.410 | 2.410 | 2.300 | 2.320 | 167,488 | -0.09(-3.73%) |
May 01, 2024 | 2.330 | 2.430 | 2.320 | 2.410 | 186,811 | +0.06(+2.55%) |
Apr 30, 2024 | 2.310 | 2.380 | 2.270 | 2.350 | 178,398 | +0.05(+2.17%) |
Apr 29, 2024 | 2.290 | 2.300 | 2.250 | 2.300 | 326,069 | +0.00(+0.00%) |
Apr 26, 2024 | 2.360 | 2.390 | 2.265 | 2.300 | 236,795 | -0.05(-2.13%) |
Apr 25, 2024 | 2.390 | 2.400 | 2.260 | 2.350 | 481,921 | -0.03(-1.26%) |
Apr 24, 2024 | 2.610 | 2.610 | 2.380 | 2.380 | 238,464 | -0.18(-7.03%) |
Apr 23, 2024 | 2.530 | 2.665 | 2.520 | 2.560 | 235,602 | +0.06(+2.40%) |
Apr 22, 2024 | 2.490 | 2.550 | 2.430 | 2.500 | 176,710 | +0.01(+0.40%) |
Apr 19, 2024 | 2.460 | 2.540 | 2.450 | 2.490 | 144,029 | +0.04(+1.63%) |
Apr 18, 2024 | 2.580 | 2.600 | 2.450 | 2.450 | 238,261 | -0.13(-5.04%) |
Apr 17, 2024 | 2.650 | 2.710 | 2.580 | 2.580 | 228,666 | -0.06(-2.27%) |
Apr 16, 2024 | 2.630 | 2.720 | 2.590 | 2.640 | 251,956 | -0.06(-2.22%) |
Apr 15, 2024 | 2.730 | 2.764 | 2.651 | 2.700 | 187,933 | -0.01(-0.37%) |
Apr 12, 2024 | 2.900 | 2.954 | 2.580 | 2.710 | 405,184 | -0.20(-6.87%) |
Apr 11, 2024 | 2.860 | 2.970 | 2.815 | 2.910 | 248,601 | +0.00(+0.00%) |
Apr 10, 2024 | 2.950 | 2.980 | 2.790 | 2.910 | 344,388 | -0.06(-2.02%) |
Apr 09, 2024 | 3.040 | 3.070 | 2.845 | 2.970 | 338,710 | -0.07(-2.30%) |
Apr 08, 2024 | 3.200 | 3.222 | 3.000 | 3.040 | 295,840 | -0.16(-5.00%) |
Apr 05, 2024 | 3.090 | 3.290 | 3.060 | 3.200 | 461,990 | +0.11(+3.56%) |
Apr 04, 2024 | 3.000 | 3.210 | 2.900 | 3.090 | 816,716 | +0.14(+4.75%) |
Apr 03, 2024 | 3.020 | 3.050 | 2.830 | 2.950 | 844,463 | -0.06(-1.99%) |
Apr 02, 2024 | 2.630 | 3.130 | 2.630 | 3.010 | 2,395,698 | +0.43(+16.67%) |
Apr 01, 2024 | 2.610 | 2.650 | 2.560 | 2.580 | 93,661 | -0.03(-1.15%) |
Mar 28, 2024 | 2.550 | 2.678 | 2.540 | 2.610 | 214,107 | +0.10(+3.98%) |
Mar 27, 2024 | 2.520 | 2.550 | 2.460 | 2.510 | 105,367 | +0.02(+0.80%) |
Mar 26, 2024 | 2.450 | 2.505 | 2.420 | 2.490 | 148,279 | +0.04(+1.63%) |
Mar 25, 2024 | 2.520 | 2.530 | 2.410 | 2.450 | 179,865 | -0.06(-2.39%) |
Mar 22, 2024 | 2.510 | 2.540 | 2.420 | 2.510 | 186,420 | +0.00(+0.00%) |
Mar 21, 2024 | 2.580 | 2.615 | 2.490 | 2.510 | 127,036 | -0.06(-2.33%) |
Mar 20, 2024 | 2.530 | 2.580 | 2.480 | 2.570 | 145,401 | +0.06(+2.39%) |
Mar 19, 2024 | 2.490 | 2.550 | 2.440 | 2.510 | 226,915 | +0.03(+1.21%) |
Mar 18, 2024 | 2.430 | 2.560 | 2.415 | 2.480 | 244,554 | +0.00(+0.00%) |
Mar 15, 2024 | 2.420 | 2.480 | 2.400 | 2.480 | 362,600 | +0.03(+1.22%) |
Mar 14, 2024 | 2.490 | 2.530 | 2.400 | 2.450 | 209,158 | -0.04(-1.61%) |
Mar 13, 2024 | 2.480 | 2.560 | 2.460 | 2.490 | 243,503 | +0.01(+0.40%) |
Mar 12, 2024 | 2.560 | 2.610 | 2.475 | 2.480 | 178,498 | -0.08(-3.13%) |
Mar 11, 2024 | 2.690 | 2.710 | 2.525 | 2.560 | 200,190 | -0.11(-4.12%) |
Mar 08, 2024 | 2.640 | 2.890 | 2.590 | 2.670 | 295,534 | +0.07(+2.69%) |
Mar 07, 2024 | 2.430 | 2.660 | 2.410 | 2.600 | 301,596 | +0.19(+7.88%) |
Mar 06, 2024 | 2.410 | 2.510 | 2.400 | 2.410 | 230,805 | -0.02(-0.82%) |
Mar 05, 2024 | 2.500 | 2.650 | 2.310 | 2.430 | 581,293 | -0.18(-6.90%) |
Mar 04, 2024 | 2.720 | 2.735 | 2.580 | 2.610 | 328,166 | -0.09(-3.33%) |
Mar 01, 2024 | 2.890 | 2.890 | 2.500 | 2.700 | 571,876 | -0.17(-5.92%) |
Feb 29, 2024 | 2.880 | 2.890 | 2.755 | 2.870 | 199,250 | +0.06(+2.14%) |
Feb 28, 2024 | 2.880 | 2.920 | 2.780 | 2.810 | 182,445 | -0.09(-3.10%) |
Feb 27, 2024 | 2.930 | 3.000 | 2.860 | 2.900 | 187,938 | -0.06(-2.03%) |
Feb 26, 2024 | 3.040 | 3.100 | 2.864 | 2.960 | 254,830 | -0.09(-2.95%) |
Feb 23, 2024 | 2.840 | 3.080 | 2.833 | 3.050 | 291,241 | +0.24(+8.54%) |
Feb 22, 2024 | 3.200 | 3.200 | 2.780 | 2.810 | 400,328 | -0.35(-11.08%) |
Feb 21, 2024 | 3.050 | 3.290 | 3.040 | 3.160 | 670,105 | +0.11(+3.61%) |
Feb 20, 2024 | 2.800 | 3.140 | 2.740 | 3.050 | 576,074 | +0.25(+8.93%) |
Feb 16, 2024 | 2.800 | 2.865 | 2.750 | 2.800 | 330,678 | +0.00(+0.00%) |
Feb 15, 2024 | 2.880 | 2.880 | 2.770 | 2.800 | 266,906 | -0.05(-1.75%) |
Feb 14, 2024 | 2.660 | 2.965 | 2.660 | 2.850 | 543,392 | +0.20(+7.55%) |
Feb 13, 2024 | 2.690 | 2.700 | 2.540 | 2.650 | 330,801 | -0.08(-2.93%) |
Feb 12, 2024 | 2.610 | 2.770 | 2.584 | 2.730 | 296,584 | +0.14(+5.41%) |
Feb 09, 2024 | 2.460 | 2.630 | 2.460 | 2.590 | 258,156 | +0.16(+6.58%) |
Feb 08, 2024 | 2.360 | 2.515 | 2.360 | 2.430 | 174,441 | +0.06(+2.53%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.340 | 2.370 | 120,648 | -0.03(-1.25%) |
Feb 06, 2024 | 2.300 | 2.460 | 2.298 | 2.400 | 258,998 | +0.11(+4.80%) |
Feb 05, 2024 | 2.130 | 2.380 | 2.110 | 2.290 | 225,238 | +0.12(+5.53%) |
Feb 02, 2024 | 2.140 | 2.170 | 2.120 | 2.170 | 124,015 | +0.01(+0.46%) |
Feb 01, 2024 | 2.060 | 2.160 | 2.050 | 2.160 | 121,819 | +0.14(+6.93%) |
Jan 31, 2024 | 2.070 | 2.110 | 2.020 | 2.020 | 116,066 | -0.06(-2.88%) |
Jan 30, 2024 | 2.120 | 2.120 | 2.025 | 2.080 | 74,002 | -0.04(-1.89%) |
Jan 29, 2024 | 2.040 | 2.165 | 2.000 | 2.120 | 115,276 | +0.09(+4.43%) |
Jan 26, 2024 | 2.090 | 2.120 | 1.990 | 2.030 | 122,651 | -0.05(-2.40%) |
Jan 25, 2024 | 2.100 | 2.165 | 2.060 | 2.080 | 139,959 | -0.02(-0.95%) |
Jan 24, 2024 | 2.190 | 2.250 | 2.070 | 2.100 | 215,601 | -0.04(-1.87%) |
Jan 23, 2024 | 2.010 | 2.170 | 1.985 | 2.140 | 362,246 | +0.16(+8.08%) |
Jan 22, 2024 | 1.840 | 2.010 | 1.840 | 1.980 | 233,117 | +0.13(+7.03%) |
Jan 19, 2024 | 1.820 | 1.880 | 1.800 | 1.850 | 85,914 | +0.01(+0.54%) |
Jan 18, 2024 | 1.840 | 1.929 | 1.810 | 1.840 | 170,294 | +0.00(+0.00%) |
Jan 17, 2024 | 1.820 | 1.885 | 1.740 | 1.840 | 355,603 | +0.02(+1.10%) |
Jan 16, 2024 | 1.870 | 1.890 | 1.785 | 1.820 | 268,633 | -0.04(-2.15%) |
Jan 12, 2024 | 2.010 | 2.040 | 1.860 | 1.860 | 329,887 | -0.19(-9.27%) |
Jan 11, 2024 | 1.970 | 2.050 | 1.880 | 2.050 | 285,037 | +0.11(+5.67%) |
Jan 10, 2024 | 1.870 | 2.170 | 1.820 | 1.940 | 1,185,488 | +0.20(+11.49%) |
Jan 09, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 126,993 | -0.04(-2.25%) |
Jan 08, 2024 | 1.840 | 1.850 | 1.720 | 1.780 | 130,802 | +0.04(+2.30%) |
Jan 05, 2024 | 1.860 | 1.860 | 1.720 | 1.740 | 161,436 | -0.11(-5.95%) |
Jan 04, 2024 | 1.850 | 1.870 | 1.800 | 1.850 | 150,744 | -0.02(-1.07%) |
Jan 03, 2024 | 1.870 | 1.875 | 1.800 | 1.870 | 226,150 | +0.00(+0.00%) |
Jan 02, 2024 | 1.730 | 1.930 | 1.730 | 1.870 | 409,425 | +0.12(+6.86%) |
Dec 29, 2023 | 1.740 | 1.760 | 1.671 | 1.750 | 131,730 | +0.00(+0.00%) |
Dec 28, 2023 | 1.690 | 1.770 | 1.690 | 1.750 | 130,131 | +0.03(+1.74%) |
Dec 27, 2023 | 1.770 | 1.850 | 1.660 | 1.720 | 350,494 | -0.02(-1.15%) |
Dec 26, 2023 | 1.820 | 1.910 | 1.740 | 1.740 | 392,305 | -0.10(-5.43%) |
Dec 22, 2023 | 1.750 | 1.870 | 1.747 | 1.840 | 214,215 | +0.08(+4.55%) |
Dec 21, 2023 | 1.760 | 1.780 | 1.740 | 1.760 | 112,637 | +0.00(+0.00%) |
Dec 20, 2023 | 1.690 | 1.760 | 1.670 | 1.760 | 206,481 | +0.08(+4.76%) |
Dec 19, 2023 | 1.650 | 1.740 | 1.650 | 1.680 | 162,793 | +0.05(+3.07%) |
Dec 18, 2023 | 1.710 | 1.720 | 1.630 | 1.630 | 202,079 | -0.08(-4.68%) |
Dec 15, 2023 | 1.770 | 1.780 | 1.660 | 1.710 | 287,851 | -0.05(-2.84%) |
Dec 14, 2023 | 1.730 | 1.790 | 1.730 | 1.760 | 135,743 | +0.02(+1.15%) |
Dec 13, 2023 | 1.830 | 1.880 | 1.720 | 1.740 | 234,297 | -0.09(-4.92%) |
Dec 12, 2023 | 1.830 | 1.930 | 1.770 | 1.830 | 183,297 | +0.01(+0.55%) |
Dec 11, 2023 | 1.940 | 1.940 | 1.790 | 1.820 | 197,120 | -0.14(-7.14%) |
Dec 08, 2023 | 1.880 | 2.000 | 1.880 | 1.960 | 330,564 | +0.08(+4.26%) |
Dec 07, 2023 | 1.840 | 1.890 | 1.830 | 1.880 | 106,748 | +0.03(+1.62%) |
Dec 06, 2023 | 1.860 | 1.860 | 1.791 | 1.850 | 145,381 | -0.01(-0.54%) |
Dec 05, 2023 | 1.760 | 1.865 | 1.730 | 1.860 | 292,390 | +0.11(+6.29%) |
Dec 04, 2023 | 1.740 | 1.780 | 1.580 | 1.750 | 330,178 | -0.02(-1.13%) |
Dec 01, 2023 | 1.650 | 1.780 | 1.650 | 1.770 | 218,486 | +0.12(+7.27%) |
Nov 30, 2023 | 1.620 | 1.650 | 1.560 | 1.650 | 128,455 | +0.06(+3.77%) |
Nov 29, 2023 | 1.700 | 1.700 | 1.580 | 1.590 | 187,717 | -0.09(-5.36%) |
Nov 28, 2023 | 1.680 | 1.740 | 1.670 | 1.680 | 121,471 | -0.01(-0.59%) |
Nov 27, 2023 | 1.680 | 1.730 | 1.650 | 1.690 | 218,884 | +0.00(+0.00%) |
Nov 24, 2023 | 1.540 | 1.710 | 1.510 | 1.690 | 235,113 | +0.16(+10.46%) |
Nov 22, 2023 | 1.540 | 1.541 | 1.505 | 1.530 | 86,298 | +0.02(+1.32%) |
Nov 21, 2023 | 1.530 | 1.550 | 1.510 | 1.510 | 74,794 | -0.02(-1.31%) |
Nov 20, 2023 | 1.550 | 1.570 | 1.500 | 1.530 | 214,786 | -0.03(-1.92%) |
Nov 17, 2023 | 1.550 | 1.580 | 1.520 | 1.560 | 213,298 | +0.04(+2.63%) |
Nov 16, 2023 | 1.500 | 1.540 | 1.470 | 1.520 | 112,809 | +0.09(+6.29%) |
Nov 15, 2023 | 1.420 | 1.460 | 1.410 | 1.430 | 104,458 | +0.01(+0.70%) |
Nov 14, 2023 | 1.470 | 1.500 | 1.400 | 1.420 | 209,609 | -0.02(-1.39%) |
Nov 13, 2023 | 1.450 | 1.500 | 1.430 | 1.440 | 183,676 | -0.03(-2.04%) |
Nov 10, 2023 | 1.510 | 1.510 | 1.445 | 1.470 | 264,386 | -0.04(-2.65%) |
Nov 09, 2023 | 1.630 | 1.680 | 1.460 | 1.510 | 357,979 | -0.18(-10.65%) |
Nov 08, 2023 | 1.740 | 1.765 | 1.660 | 1.690 | 121,521 | -0.05(-2.87%) |
Nov 07, 2023 | 1.750 | 1.800 | 1.720 | 1.740 | 159,199 | +0.01(+0.58%) |
Nov 06, 2023 | 1.690 | 1.770 | 1.660 | 1.730 | 281,609 | +0.06(+3.59%) |
Nov 03, 2023 | 1.490 | 1.700 | 1.490 | 1.670 | 1,457,067 | +0.17(+11.33%) |
Nov 02, 2023 | 1.520 | 1.560 | 1.480 | 1.500 | 156,762 | +0.00(+0.00%) |
Nov 01, 2023 | 1.480 | 1.530 | 1.470 | 1.500 | 334,844 | -0.01(-0.66%) |
Oct 31, 2023 | 1.450 | 1.510 | 1.450 | 1.510 | 121,625 | +0.04(+2.72%) |
Oct 30, 2023 | 1.440 | 1.480 | 1.415 | 1.470 | 124,215 | +0.03(+2.08%) |
Oct 27, 2023 | 1.490 | 1.490 | 1.420 | 1.440 | 104,627 | -0.01(-0.69%) |
Oct 26, 2023 | 1.450 | 1.470 | 1.400 | 1.450 | 324,718 | +0.00(+0.00%) |
Oct 25, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 113,344 | -0.05(-3.33%) |
Oct 24, 2023 | 1.510 | 1.530 | 1.500 | 1.500 | 68,812 | +0.00(+0.00%) |
Oct 23, 2023 | 1.550 | 1.550 | 1.480 | 1.500 | 58,655 | -0.03(-1.96%) |
Oct 20, 2023 | 1.500 | 1.540 | 1.470 | 1.530 | 249,515 | +0.04(+2.68%) |
Oct 19, 2023 | 1.500 | 1.520 | 1.490 | 1.490 | 71,325 | -0.04(-2.61%) |
Oct 18, 2023 | 1.550 | 1.560 | 1.500 | 1.530 | 72,466 | -0.02(-1.29%) |
Oct 17, 2023 | 1.560 | 1.580 | 1.545 | 1.550 | 142,867 | +0.00(+0.00%) |
Oct 16, 2023 | 1.510 | 1.560 | 1.510 | 1.550 | 96,946 | +0.04(+2.65%) |
Oct 13, 2023 | 1.500 | 1.560 | 1.500 | 1.510 | 106,696 | +0.00(+0.00%) |
Oct 12, 2023 | 1.550 | 1.554 | 1.500 | 1.510 | 68,770 | -0.04(-2.58%) |
Oct 11, 2023 | 1.590 | 1.590 | 1.550 | 1.550 | 82,416 | -0.03(-1.90%) |
Oct 10, 2023 | 1.470 | 1.595 | 1.455 | 1.580 | 123,343 | +0.10(+6.76%) |
Oct 09, 2023 | 1.490 | 1.490 | 1.430 | 1.480 | 80,167 | +0.01(+0.68%) |
Oct 06, 2023 | 1.500 | 1.527 | 1.470 | 1.470 | 96,602 | -0.01(-0.68%) |
Oct 05, 2023 | 1.510 | 1.550 | 1.480 | 1.480 | 112,126 | -0.04(-2.63%) |
Oct 04, 2023 | 1.520 | 1.550 | 1.500 | 1.520 | 73,772 | -0.01(-0.65%) |
Oct 03, 2023 | 1.560 | 1.570 | 1.500 | 1.530 | 96,910 | -0.03(-1.92%) |
Oct 02, 2023 | 1.580 | 1.590 | 1.530 | 1.560 | 141,676 | -0.02(-1.27%) |
Sep 29, 2023 | 1.600 | 1.610 | 1.580 | 1.580 | 46,149 | -0.02(-1.25%) |
Sep 28, 2023 | 1.590 | 1.635 | 1.570 | 1.600 | 117,843 | +0.00(+0.00%) |
Sep 27, 2023 | 1.670 | 1.670 | 1.580 | 1.600 | 119,406 | -0.06(-3.61%) |
Sep 26, 2023 | 1.620 | 1.690 | 1.600 | 1.660 | 85,982 | +0.04(+2.47%) |
Sep 25, 2023 | 1.700 | 1.640 | 1.610 | 1.620 | 94,799 | -0.06(-3.57%) |
Sep 22, 2023 | 1.770 | 1.780 | 1.650 | 1.680 | 102,687 | -0.10(-5.62%) |
Sep 21, 2023 | 1.780 | 1.810 | 1.730 | 1.780 | 71,779 | +0.01(+0.56%) |
Sep 20, 2023 | 1.790 | 1.820 | 1.760 | 1.770 | 153,911 | -0.02(-1.12%) |
Sep 19, 2023 | 1.700 | 1.820 | 1.640 | 1.790 | 348,087 | +0.18(+11.18%) |
Sep 18, 2023 | 1.620 | 1.640 | 1.590 | 1.610 | 122,659 | -0.01(-0.62%) |
Sep 15, 2023 | 1.650 | 1.660 | 1.560 | 1.620 | 447,093 | -0.03(-1.82%) |
Sep 14, 2023 | 1.680 | 1.680 | 1.630 | 1.650 | 112,715 | -0.02(-1.20%) |
Sep 13, 2023 | 1.710 | 1.730 | 1.650 | 1.670 | 99,976 | -0.04(-2.34%) |
Sep 12, 2023 | 1.700 | 1.750 | 1.680 | 1.710 | 75,952 | +0.03(+1.79%) |
Sep 11, 2023 | 1.650 | 1.740 | 1.610 | 1.680 | 123,685 | -0.01(-0.59%) |
Sep 08, 2023 | 1.720 | 1.748 | 1.690 | 1.690 | 91,670 | -0.06(-3.43%) |
Sep 07, 2023 | 1.820 | 1.820 | 1.730 | 1.750 | 85,779 | -0.07(-3.85%) |
Sep 06, 2023 | 1.850 | 1.860 | 1.760 | 1.820 | 103,353 | -0.02(-1.09%) |
Sep 05, 2023 | 1.820 | 1.885 | 1.770 | 1.840 | 207,256 | +0.02(+1.10%) |
Sep 01, 2023 | 1.730 | 1.860 | 1.700 | 1.820 | 283,783 | +0.12(+7.06%) |
Aug 31, 2023 | 1.720 | 1.790 | 1.700 | 1.700 | 155,494 | +0.00(+0.00%) |
Aug 30, 2023 | 1.740 | 1.755 | 1.660 | 1.700 | 126,070 | -0.03(-1.73%) |
Aug 29, 2023 | 1.670 | 1.750 | 1.650 | 1.730 | 94,809 | +0.00(+0.00%) |
Aug 28, 2023 | 1.660 | 1.760 | 1.620 | 1.730 | 139,300 | +0.07(+4.22%) |
Aug 25, 2023 | 1.750 | 1.765 | 1.645 | 1.660 | 146,362 | -0.12(-6.74%) |
Aug 24, 2023 | 1.740 | 1.820 | 1.710 | 1.780 | 256,929 | +0.07(+4.09%) |
Aug 23, 2023 | 1.750 | 1.790 | 1.700 | 1.710 | 100,431 | -0.06(-3.39%) |
Aug 22, 2023 | 1.640 | 1.880 | 1.638 | 1.770 | 514,513 | +0.11(+6.63%) |
Aug 21, 2023 | 1.560 | 1.710 | 1.540 | 1.660 | 333,912 | +0.11(+7.10%) |
Aug 18, 2023 | 1.490 | 1.580 | 1.480 | 1.550 | 96,992 | +0.03(+1.97%) |
Aug 17, 2023 | 1.590 | 1.590 | 1.490 | 1.520 | 85,483 | -0.04(-2.56%) |
Aug 16, 2023 | 1.560 | 1.580 | 1.510 | 1.560 | 92,732 | +0.00(+0.00%) |
Aug 15, 2023 | 1.540 | 1.595 | 1.540 | 1.560 | 58,822 | +0.00(+0.00%) |
Aug 14, 2023 | 1.580 | 1.580 | 1.505 | 1.560 | 64,752 | +0.00(+0.00%) |
Aug 11, 2023 | 1.600 | 1.600 | 1.540 | 1.560 | 65,284 | -0.05(-3.11%) |
Aug 10, 2023 | 1.470 | 1.630 | 1.450 | 1.610 | 502,049 | +0.19(+13.38%) |
Aug 09, 2023 | 1.400 | 1.440 | 1.396 | 1.420 | 122,885 | +0.00(+0.00%) |
Aug 08, 2023 | 1.520 | 1.520 | 1.330 | 1.420 | 497,781 | -0.08(-5.33%) |
Aug 07, 2023 | 1.500 | 1.510 | 1.460 | 1.500 | 133,750 | +0.02(+1.35%) |
Aug 04, 2023 | 1.480 | 1.500 | 1.469 | 1.480 | 56,120 | +0.01(+0.68%) |
Aug 03, 2023 | 1.510 | 1.540 | 1.440 | 1.470 | 243,823 | -0.04(-2.65%) |
Aug 02, 2023 | 1.480 | 1.520 | 1.470 | 1.510 | 154,750 | +0.02(+1.34%) |
Aug 01, 2023 | 1.560 | 1.560 | 1.480 | 1.490 | 112,467 | -0.06(-3.87%) |
Jul 31, 2023 | 1.490 | 1.590 | 1.490 | 1.550 | 177,454 | +0.03(+1.97%) |
Jul 28, 2023 | 1.460 | 1.520 | 1.440 | 1.520 | 156,510 | +0.06(+4.11%) |
Jul 27, 2023 | 1.490 | 1.510 | 1.420 | 1.460 | 206,643 | -0.03(-2.01%) |
Jul 26, 2023 | 1.510 | 1.558 | 1.480 | 1.490 | 133,717 | -0.01(-0.67%) |
Jul 25, 2023 | 1.570 | 1.620 | 1.500 | 1.500 | 235,318 | -0.09(-5.66%) |
Jul 24, 2023 | 1.620 | 1.620 | 1.570 | 1.590 | 82,567 | -0.02(-1.24%) |
Jul 21, 2023 | 1.530 | 1.610 | 1.500 | 1.610 | 134,686 | +0.10(+6.62%) |
Jul 20, 2023 | 1.510 | 1.560 | 1.480 | 1.510 | 271,980 | +0.01(+0.67%) |
Jul 19, 2023 | 1.510 | 1.540 | 1.480 | 1.500 | 275,662 | -0.01(-0.66%) |
Jul 18, 2023 | 1.500 | 1.530 | 1.470 | 1.510 | 528,187 | +0.03(+2.03%) |
Jul 17, 2023 | 1.470 | 1.490 | 1.460 | 1.480 | 85,161 | -0.01(-0.67%) |
Jul 14, 2023 | 1.550 | 1.560 | 1.470 | 1.490 | 121,861 | -0.01(-0.67%) |
Jul 13, 2023 | 1.500 | 1.530 | 1.480 | 1.500 | 290,526 | +0.01(+0.67%) |
Jul 12, 2023 | 1.510 | 1.515 | 1.475 | 1.490 | 89,781 | +0.00(+0.00%) |
Jul 11, 2023 | 1.480 | 1.510 | 1.470 | 1.490 | 78,289 | +0.01(+0.68%) |
Jul 10, 2023 | 1.480 | 1.519 | 1.450 | 1.480 | 44,552 | -0.01(-0.67%) |
Jul 07, 2023 | 1.490 | 1.520 | 1.470 | 1.490 | 133,832 | +0.02(+1.36%) |
Jul 06, 2023 | 1.510 | 1.520 | 1.430 | 1.470 | 287,434 | -0.04(-2.65%) |
Jul 05, 2023 | 1.550 | 1.560 | 1.509 | 1.510 | 123,614 | -0.03(-1.95%) |
Jul 03, 2023 | 1.560 | 1.611 | 1.510 | 1.540 | 149,283 | +0.01(+0.65%) |
Jun 30, 2023 | 1.540 | 1.570 | 1.510 | 1.530 | 137,427 | +0.00(+0.00%) |
Jun 29, 2023 | 1.510 | 1.560 | 1.500 | 1.530 | 188,627 | +0.02(+1.32%) |
Jun 28, 2023 | 1.560 | 1.600 | 1.500 | 1.510 | 183,474 | -0.05(-3.21%) |
Jun 27, 2023 | 1.570 | 1.595 | 1.520 | 1.560 | 191,796 | -0.02(-1.27%) |
Jun 26, 2023 | 1.640 | 1.650 | 1.560 | 1.580 | 212,682 | -0.03(-1.86%) |
Jun 23, 2023 | 1.520 | 1.640 | 1.520 | 1.610 | 299,309 | +0.07(+4.55%) |
Jun 22, 2023 | 1.600 | 1.610 | 1.500 | 1.540 | 366,322 | -0.01(-0.65%) |
Jun 21, 2023 | 1.600 | 1.610 | 1.550 | 1.550 | 263,370 | -0.05(-3.13%) |
Jun 20, 2023 | 1.730 | 1.730 | 1.590 | 1.600 | 433,799 | -0.01(-0.62%) |
Jun 16, 2023 | 1.800 | 1.860 | 1.590 | 1.610 | 2,223,011 | -0.41(-20.30%) |
Jun 15, 2023 | 2.000 | 2.090 | 2.000 | 2.020 | 77,241 | +0.01(+0.50%) |
Jun 14, 2023 | 2.040 | 2.130 | 2.000 | 2.010 | 96,242 | -0.03(-1.47%) |
Jun 13, 2023 | 2.180 | 2.350 | 2.030 | 2.040 | 396,989 | -0.14(-6.42%) |
Jun 12, 2023 | 2.110 | 2.220 | 2.080 | 2.180 | 182,712 | +0.08(+3.81%) |
Jun 09, 2023 | 2.140 | 2.210 | 2.100 | 2.100 | 72,209 | -0.04(-1.87%) |
Jun 08, 2023 | 2.130 | 2.210 | 2.100 | 2.140 | 325,569 | +0.00(+0.00%) |
Jun 07, 2023 | 2.150 | 2.169 | 2.100 | 2.140 | 94,597 | -0.03(-1.38%) |
Jun 06, 2023 | 2.140 | 2.210 | 2.140 | 2.170 | 61,074 | +0.04(+1.88%) |
Jun 05, 2023 | 2.190 | 2.245 | 2.120 | 2.130 | 105,991 | -0.09(-4.05%) |
Jun 02, 2023 | 2.260 | 2.260 | 2.150 | 2.220 | 327,698 | -0.05(-2.20%) |