Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.180 | 1.200 | 1.110 | 1.120 | 4,809,499 | -0.05(-4.27%) |
May 22, 2024 | 1.210 | 1.220 | 1.170 | 1.170 | 3,468,844 | -0.05(-4.10%) |
May 21, 2024 | 1.280 | 1.300 | 1.210 | 1.220 | 4,202,659 | -0.06(-4.69%) |
May 20, 2024 | 1.310 | 1.440 | 1.250 | 1.280 | 10,461,647 | +0.06(+4.92%) |
May 17, 2024 | 1.230 | 1.280 | 1.205 | 1.220 | 11,402,404 | +0.03(+2.52%) |
May 16, 2024 | 1.240 | 1.260 | 1.190 | 1.190 | 2,381,736 | -0.05(-4.03%) |
May 15, 2024 | 1.240 | 1.280 | 1.190 | 1.240 | 4,289,003 | +0.02(+1.64%) |
May 14, 2024 | 1.160 | 1.220 | 1.140 | 1.220 | 3,508,932 | +0.05(+4.27%) |
May 13, 2024 | 1.170 | 1.190 | 1.150 | 1.170 | 2,946,784 | -0.01(-0.85%) |
May 10, 2024 | 1.220 | 1.230 | 1.165 | 1.180 | 2,933,911 | -0.02(-1.67%) |
May 09, 2024 | 1.170 | 1.210 | 1.150 | 1.200 | 2,724,531 | +0.06(+5.26%) |
May 08, 2024 | 1.200 | 1.210 | 1.140 | 1.140 | 4,686,553 | -0.05(-4.20%) |
May 07, 2024 | 1.200 | 1.220 | 1.190 | 1.190 | 2,821,783 | -0.02(-1.65%) |
May 06, 2024 | 1.270 | 1.275 | 1.200 | 1.210 | 4,334,264 | -0.02(-1.63%) |
May 03, 2024 | 1.260 | 1.260 | 1.210 | 1.230 | 1,673,476 | -0.01(-0.81%) |
May 02, 2024 | 1.230 | 1.270 | 1.190 | 1.240 | 2,747,762 | +0.01(+0.81%) |
May 01, 2024 | 1.220 | 1.247 | 1.180 | 1.230 | 2,893,873 | +0.05(+4.24%) |
Apr 30, 2024 | 1.240 | 1.240 | 1.180 | 1.180 | 3,362,947 | -0.08(-6.35%) |
Apr 29, 2024 | 1.300 | 1.329 | 1.260 | 1.260 | 2,426,719 | -0.05(-3.82%) |
Apr 26, 2024 | 1.290 | 1.330 | 1.240 | 1.310 | 3,552,348 | +0.04(+3.15%) |
Apr 25, 2024 | 1.220 | 1.310 | 1.200 | 1.270 | 5,090,248 | +0.05(+4.10%) |
Apr 24, 2024 | 1.220 | 1.240 | 1.200 | 1.220 | 2,786,610 | -0.01(-0.81%) |
Apr 23, 2024 | 1.190 | 1.230 | 1.180 | 1.230 | 2,368,501 | +0.04(+3.36%) |
Apr 22, 2024 | 1.230 | 1.230 | 1.170 | 1.190 | 2,716,478 | -0.08(-6.30%) |
Apr 19, 2024 | 1.200 | 1.270 | 1.200 | 1.270 | 1,903,557 | +0.07(+5.83%) |
Apr 18, 2024 | 1.220 | 1.240 | 1.190 | 1.200 | 2,012,470 | +0.00(+0.00%) |
Apr 17, 2024 | 1.240 | 1.280 | 1.190 | 1.200 | 2,354,217 | -0.03(-2.44%) |
Apr 16, 2024 | 1.210 | 1.250 | 1.180 | 1.230 | 2,740,939 | +0.01(+0.82%) |
Apr 15, 2024 | 1.200 | 1.230 | 1.170 | 1.220 | 2,757,869 | +0.03(+2.52%) |
Apr 12, 2024 | 1.250 | 1.310 | 1.180 | 1.190 | 4,914,028 | -0.03(-2.46%) |
Apr 11, 2024 | 1.210 | 1.220 | 1.160 | 1.220 | 2,517,082 | +0.03(+2.52%) |
Apr 10, 2024 | 1.190 | 1.210 | 1.150 | 1.190 | 3,624,587 | -0.02(-1.65%) |
Apr 09, 2024 | 1.230 | 1.240 | 1.180 | 1.210 | 6,510,459 | +0.00(+0.00%) |
Apr 08, 2024 | 1.220 | 1.230 | 1.150 | 1.210 | 15,442,205 | -0.15(-11.03%) |
Apr 05, 2024 | 1.440 | 1.450 | 1.350 | 1.360 | 6,608,033 | -0.06(-4.23%) |
Apr 04, 2024 | 1.490 | 1.510 | 1.400 | 1.420 | 2,722,102 | -0.05(-3.40%) |
Apr 03, 2024 | 1.410 | 1.490 | 1.410 | 1.470 | 4,051,029 | +0.06(+4.26%) |
Apr 02, 2024 | 1.370 | 1.435 | 1.360 | 1.410 | 2,946,764 | +0.06(+4.44%) |
Apr 01, 2024 | 1.380 | 1.419 | 1.320 | 1.350 | 4,031,988 | +0.01(+0.75%) |
Mar 28, 2024 | 1.300 | 1.335 | 1.325 | 1.340 | 6,559,136 | +0.07(+5.51%) |
Mar 27, 2024 | 1.300 | 1.310 | 1.232 | 1.270 | 6,616,501 | +0.02(+1.60%) |
Mar 26, 2024 | 1.290 | 1.380 | 1.250 | 1.250 | 6,402,150 | -0.01(-0.79%) |
Mar 25, 2024 | 1.330 | 1.350 | 1.250 | 1.260 | 4,185,125 | -0.03(-2.33%) |
Mar 22, 2024 | 1.390 | 1.400 | 1.290 | 1.290 | 3,814,934 | -0.13(-9.15%) |
Mar 21, 2024 | 1.470 | 1.500 | 1.390 | 1.420 | 1,775,502 | -0.04(-2.74%) |
Mar 20, 2024 | 1.370 | 1.470 | 1.350 | 1.460 | 2,423,920 | +0.08(+5.80%) |
Mar 19, 2024 | 1.420 | 1.430 | 1.360 | 1.380 | 1,688,407 | -0.06(-4.17%) |
Mar 18, 2024 | 1.500 | 1.510 | 1.440 | 1.440 | 1,157,669 | -0.04(-2.70%) |
Mar 15, 2024 | 1.460 | 1.515 | 1.450 | 1.480 | 3,443,250 | +0.00(+0.00%) |
Mar 14, 2024 | 1.570 | 1.590 | 1.470 | 1.480 | 2,455,204 | -0.13(-8.07%) |
Mar 13, 2024 | 1.540 | 1.640 | 1.530 | 1.610 | 2,627,970 | +0.07(+4.55%) |
Mar 12, 2024 | 1.550 | 1.560 | 1.510 | 1.540 | 1,959,191 | -0.04(-2.53%) |
Mar 11, 2024 | 1.550 | 1.610 | 1.545 | 1.580 | 2,465,070 | +0.01(+0.64%) |
Mar 08, 2024 | 1.560 | 1.600 | 1.521 | 1.570 | 2,022,906 | +0.06(+3.97%) |
Mar 07, 2024 | 1.470 | 1.550 | 1.470 | 1.510 | 2,126,924 | +0.05(+3.42%) |
Mar 06, 2024 | 1.450 | 1.510 | 1.440 | 1.460 | 2,498,989 | +0.04(+2.82%) |
Mar 05, 2024 | 1.490 | 1.530 | 1.415 | 1.420 | 3,162,844 | -0.03(-2.07%) |
Mar 04, 2024 | 1.380 | 1.460 | 1.350 | 1.450 | 3,737,126 | +0.10(+7.41%) |
Mar 01, 2024 | 1.310 | 1.360 | 1.250 | 1.350 | 3,009,118 | +0.09(+7.14%) |
Feb 29, 2024 | 1.260 | 1.280 | 1.250 | 1.260 | 965,780 | +0.02(+1.61%) |
Feb 28, 2024 | 1.280 | 1.290 | 1.240 | 1.240 | 1,576,832 | -0.05(-3.88%) |
Feb 27, 2024 | 1.250 | 1.290 | 1.245 | 1.290 | 1,385,710 | +0.04(+3.20%) |
Feb 26, 2024 | 1.310 | 1.310 | 1.230 | 1.250 | 1,944,883 | -0.04(-3.10%) |
Feb 23, 2024 | 1.270 | 1.330 | 1.245 | 1.290 | 1,872,169 | +0.02(+1.57%) |
Feb 22, 2024 | 1.310 | 1.310 | 1.260 | 1.270 | 1,410,360 | -0.03(-2.31%) |
Feb 21, 2024 | 1.380 | 1.380 | 1.270 | 1.300 | 1,127,235 | +0.00(+0.00%) |
Feb 20, 2024 | 1.320 | 1.340 | 1.260 | 1.300 | 1,936,115 | -0.02(-1.52%) |
Feb 16, 2024 | 1.380 | 1.395 | 1.310 | 1.320 | 1,553,874 | -0.02(-1.49%) |
Feb 15, 2024 | 1.340 | 1.370 | 1.310 | 1.340 | 1,633,307 | +0.03(+2.29%) |
Feb 14, 2024 | 1.270 | 1.310 | 1.245 | 1.310 | 1,966,169 | +0.07(+5.65%) |
Feb 13, 2024 | 1.320 | 1.330 | 1.230 | 1.240 | 4,221,876 | -0.07(-5.34%) |
Feb 12, 2024 | 1.360 | 1.380 | 1.310 | 1.310 | 2,879,937 | -0.04(-2.96%) |
Feb 09, 2024 | 1.360 | 1.390 | 1.340 | 1.350 | 2,227,449 | -0.03(-2.17%) |
Feb 08, 2024 | 1.400 | 1.470 | 1.350 | 1.380 | 4,779,064 | -0.06(-4.17%) |
Feb 07, 2024 | 1.540 | 1.540 | 1.440 | 1.440 | 1,143,364 | -0.04(-2.70%) |
Feb 06, 2024 | 1.520 | 1.530 | 1.480 | 1.480 | 1,360,117 | -0.02(-1.33%) |
Feb 05, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 1,538,135 | -0.07(-4.46%) |
Feb 02, 2024 | 1.560 | 1.595 | 1.530 | 1.570 | 2,104,546 | -0.05(-3.09%) |
Feb 01, 2024 | 1.630 | 1.680 | 1.590 | 1.620 | 2,176,546 | +0.02(+1.25%) |
Jan 31, 2024 | 1.770 | 1.770 | 1.600 | 1.600 | 4,896,511 | -0.16(-9.09%) |
Jan 30, 2024 | 1.740 | 1.770 | 1.671 | 1.760 | 5,919,348 | +0.00(+0.00%) |
Jan 29, 2024 | 1.630 | 1.780 | 1.580 | 1.760 | 8,155,617 | +0.16(+10.00%) |
Jan 26, 2024 | 1.610 | 1.621 | 1.575 | 1.600 | 1,481,432 | +0.00(+0.00%) |
Jan 25, 2024 | 1.580 | 1.620 | 1.530 | 1.600 | 2,004,211 | +0.06(+3.90%) |
Jan 24, 2024 | 1.600 | 1.610 | 1.490 | 1.540 | 2,965,225 | -0.01(-0.65%) |
Jan 23, 2024 | 1.560 | 1.580 | 1.500 | 1.550 | 1,819,350 | +0.00(+0.00%) |
Jan 22, 2024 | 1.460 | 1.550 | 1.445 | 1.550 | 1,561,713 | +0.07(+4.73%) |
Jan 19, 2024 | 1.500 | 1.500 | 1.430 | 1.480 | 1,005,673 | +0.01(+0.68%) |
Jan 18, 2024 | 1.500 | 1.510 | 1.450 | 1.470 | 843,108 | +0.01(+0.68%) |
Jan 17, 2024 | 1.450 | 1.480 | 1.410 | 1.460 | 1,504,686 | +0.01(+0.69%) |
Jan 16, 2024 | 1.540 | 1.540 | 1.450 | 1.450 | 1,466,682 | -0.09(-5.84%) |
Jan 12, 2024 | 1.520 | 1.600 | 1.510 | 1.540 | 1,636,408 | +0.09(+6.21%) |
Jan 11, 2024 | 1.500 | 1.510 | 1.420 | 1.450 | 1,487,395 | -0.04(-2.68%) |
Jan 10, 2024 | 1.480 | 1.505 | 1.450 | 1.490 | 1,315,150 | +0.01(+0.68%) |
Jan 09, 2024 | 1.580 | 1.590 | 1.480 | 1.480 | 1,509,578 | -0.05(-3.27%) |
Jan 08, 2024 | 1.550 | 1.570 | 1.520 | 1.530 | 1,460,589 | -0.03(-1.92%) |
Jan 05, 2024 | 1.590 | 1.655 | 1.560 | 1.560 | 1,305,260 | -0.05(-3.11%) |
Jan 04, 2024 | 1.600 | 1.620 | 1.570 | 1.610 | 1,486,296 | +0.02(+1.26%) |
Jan 03, 2024 | 1.650 | 1.660 | 1.590 | 1.590 | 2,340,684 | -0.07(-4.22%) |
Jan 02, 2024 | 1.770 | 1.805 | 1.660 | 1.660 | 1,991,889 | -0.10(-5.68%) |
Dec 29, 2023 | 1.780 | 1.800 | 1.700 | 1.760 | 2,255,758 | -0.04(-2.22%) |
Dec 28, 2023 | 1.850 | 1.860 | 1.775 | 1.800 | 1,407,075 | -0.08(-4.26%) |
Dec 27, 2023 | 1.840 | 1.880 | 1.820 | 1.880 | 1,137,625 | +0.04(+2.17%) |
Dec 26, 2023 | 1.840 | 1.850 | 1.810 | 1.840 | 953,216 | +0.03(+1.66%) |
Dec 22, 2023 | 1.790 | 1.880 | 1.780 | 1.810 | 1,617,563 | +0.04(+2.26%) |
Dec 21, 2023 | 1.720 | 1.770 | 1.685 | 1.770 | 1,779,818 | +0.08(+4.73%) |
Dec 20, 2023 | 1.760 | 1.770 | 1.690 | 1.690 | 1,850,084 | -0.08(-4.52%) |
Dec 19, 2023 | 1.690 | 1.790 | 1.670 | 1.770 | 2,437,408 | +0.09(+5.36%) |
Dec 18, 2023 | 1.700 | 1.715 | 1.650 | 1.680 | 1,651,599 | -0.04(-2.33%) |
Dec 15, 2023 | 1.730 | 1.750 | 1.640 | 1.720 | 3,933,301 | -0.01(-0.58%) |
Dec 14, 2023 | 1.600 | 1.730 | 1.600 | 1.730 | 5,202,154 | +0.17(+10.90%) |
Dec 13, 2023 | 1.430 | 1.570 | 1.410 | 1.560 | 2,534,512 | +0.13(+9.09%) |
Dec 12, 2023 | 1.480 | 1.480 | 1.410 | 1.430 | 1,349,052 | -0.04(-2.72%) |
Dec 11, 2023 | 1.530 | 1.530 | 1.450 | 1.470 | 2,051,392 | -0.08(-5.16%) |
Dec 08, 2023 | 1.540 | 1.580 | 1.500 | 1.550 | 1,525,934 | -0.03(-1.90%) |
Dec 07, 2023 | 1.620 | 1.620 | 1.540 | 1.580 | 1,729,213 | -0.02(-1.25%) |
Dec 06, 2023 | 1.630 | 1.670 | 1.595 | 1.600 | 1,715,740 | -0.01(-0.62%) |
Dec 05, 2023 | 1.660 | 1.660 | 1.580 | 1.610 | 2,005,879 | -0.06(-3.59%) |
Dec 04, 2023 | 1.660 | 1.680 | 1.620 | 1.670 | 3,362,749 | -0.01(-0.60%) |
Dec 01, 2023 | 1.620 | 1.680 | 1.585 | 1.680 | 2,254,637 | +0.06(+3.70%) |
Nov 30, 2023 | 1.630 | 1.650 | 1.570 | 1.620 | 1,615,090 | -0.01(-0.61%) |
Nov 29, 2023 | 1.630 | 1.640 | 1.582 | 1.630 | 2,373,440 | +0.01(+0.62%) |
Nov 28, 2023 | 1.560 | 1.640 | 1.545 | 1.620 | 2,465,064 | +0.10(+6.58%) |
Nov 27, 2023 | 1.480 | 1.550 | 1.470 | 1.520 | 2,525,502 | +0.07(+4.83%) |
Nov 24, 2023 | 1.440 | 1.510 | 1.440 | 1.450 | 814,276 | +0.02(+1.40%) |
Nov 22, 2023 | 1.460 | 1.470 | 1.400 | 1.430 | 1,053,336 | -0.03(-2.05%) |
Nov 21, 2023 | 1.390 | 1.525 | 1.390 | 1.460 | 2,860,171 | +0.10(+7.35%) |
Nov 20, 2023 | 1.350 | 1.400 | 1.320 | 1.360 | 1,144,364 | +0.03(+2.26%) |
Nov 17, 2023 | 1.350 | 1.360 | 1.310 | 1.330 | 985,364 | -0.02(-1.48%) |
Nov 16, 2023 | 1.350 | 1.375 | 1.320 | 1.350 | 2,459,373 | +0.02(+1.50%) |
Nov 15, 2023 | 1.440 | 1.440 | 1.330 | 1.330 | 1,587,191 | -0.11(-7.64%) |
Nov 14, 2023 | 1.410 | 1.440 | 1.360 | 1.440 | 2,971,250 | +0.07(+5.11%) |
Nov 13, 2023 | 1.330 | 1.410 | 1.300 | 1.370 | 2,582,113 | +0.07(+5.38%) |
Nov 10, 2023 | 1.290 | 1.310 | 1.250 | 1.300 | 1,662,880 | +0.01(+0.78%) |
Nov 09, 2023 | 1.300 | 1.360 | 1.270 | 1.290 | 2,580,168 | -0.02(-1.53%) |
Nov 08, 2023 | 1.350 | 1.370 | 1.250 | 1.310 | 2,832,684 | -0.05(-3.68%) |
Nov 07, 2023 | 1.360 | 1.430 | 1.330 | 1.360 | 2,084,436 | +0.02(+1.49%) |
Nov 06, 2023 | 1.460 | 1.460 | 1.310 | 1.340 | 2,147,228 | -0.12(-8.22%) |
Nov 03, 2023 | 1.310 | 1.480 | 1.310 | 1.460 | 2,824,431 | +0.16(+12.31%) |
Nov 02, 2023 | 1.380 | 1.380 | 1.280 | 1.300 | 3,057,189 | -0.05(-3.70%) |
Nov 01, 2023 | 1.380 | 1.395 | 1.340 | 1.350 | 1,639,575 | -0.05(-3.57%) |
Oct 31, 2023 | 1.440 | 1.470 | 1.380 | 1.400 | 1,351,212 | -0.05(-3.45%) |
Oct 30, 2023 | 1.500 | 1.520 | 1.430 | 1.450 | 1,140,588 | -0.02(-1.36%) |
Oct 27, 2023 | 1.440 | 1.500 | 1.400 | 1.470 | 1,339,475 | +0.02(+1.38%) |
Oct 26, 2023 | 1.460 | 1.470 | 1.390 | 1.450 | 1,497,251 | +0.00(+0.00%) |
Oct 25, 2023 | 1.500 | 1.530 | 1.450 | 1.450 | 1,277,254 | -0.05(-3.33%) |
Oct 24, 2023 | 1.520 | 1.535 | 1.500 | 1.500 | 1,031,937 | -0.02(-1.32%) |
Oct 23, 2023 | 1.560 | 1.560 | 1.500 | 1.520 | 1,150,470 | -0.06(-3.80%) |
Oct 20, 2023 | 1.610 | 1.640 | 1.560 | 1.580 | 1,638,142 | -0.03(-1.86%) |
Oct 19, 2023 | 1.660 | 1.660 | 1.580 | 1.610 | 2,135,808 | -0.04(-2.42%) |
Oct 18, 2023 | 1.720 | 1.720 | 1.650 | 1.650 | 1,565,661 | -0.03(-1.79%) |
Oct 17, 2023 | 1.630 | 1.680 | 1.580 | 1.680 | 1,373,364 | +0.05(+3.07%) |
Oct 16, 2023 | 1.670 | 1.670 | 1.610 | 1.630 | 1,219,958 | -0.02(-1.21%) |
Oct 13, 2023 | 1.610 | 1.710 | 1.610 | 1.650 | 2,283,009 | +0.08(+5.10%) |
Oct 12, 2023 | 1.600 | 1.630 | 1.535 | 1.570 | 2,243,293 | -0.03(-1.88%) |
Oct 11, 2023 | 1.530 | 1.610 | 1.525 | 1.600 | 1,597,669 | +0.10(+6.67%) |
Oct 10, 2023 | 1.570 | 1.570 | 1.490 | 1.500 | 1,643,616 | -0.06(-3.85%) |
Oct 09, 2023 | 1.510 | 1.575 | 1.510 | 1.560 | 950,977 | +0.05(+3.31%) |
Oct 06, 2023 | 1.450 | 1.530 | 1.450 | 1.510 | 1,492,195 | +0.04(+2.72%) |
Oct 05, 2023 | 1.480 | 1.500 | 1.415 | 1.470 | 1,537,413 | +0.00(+0.00%) |
Oct 04, 2023 | 1.490 | 1.490 | 1.400 | 1.470 | 1,903,376 | +0.01(+0.68%) |
Oct 03, 2023 | 1.480 | 1.500 | 1.440 | 1.460 | 1,577,133 | -0.01(-0.68%) |
Oct 02, 2023 | 1.510 | 1.510 | 1.450 | 1.470 | 1,262,621 | -0.06(-3.92%) |
Sep 29, 2023 | 1.610 | 1.610 | 1.495 | 1.530 | 1,859,490 | -0.02(-1.29%) |
Sep 28, 2023 | 1.550 | 1.590 | 1.525 | 1.550 | 2,706,438 | +0.00(+0.00%) |
Sep 27, 2023 | 1.600 | 1.610 | 1.530 | 1.550 | 1,769,260 | -0.05(-3.13%) |
Sep 26, 2023 | 1.610 | 1.620 | 1.590 | 1.600 | 1,454,023 | -0.03(-1.84%) |
Sep 25, 2023 | 1.660 | 1.630 | 1.610 | 1.630 | 1,570,417 | -0.01(-0.61%) |
Sep 22, 2023 | 1.690 | 1.710 | 1.640 | 1.640 | 1,249,666 | -0.04(-2.38%) |
Sep 21, 2023 | 1.760 | 1.765 | 1.680 | 1.680 | 2,061,823 | -0.09(-5.08%) |
Sep 20, 2023 | 1.800 | 1.849 | 1.770 | 1.770 | 1,419,221 | -0.03(-1.67%) |
Sep 19, 2023 | 1.890 | 1.890 | 1.790 | 1.800 | 1,470,218 | -0.08(-4.26%) |
Sep 18, 2023 | 1.820 | 1.890 | 1.820 | 1.880 | 1,169,055 | +0.07(+3.87%) |
Sep 15, 2023 | 1.790 | 1.865 | 1.780 | 1.810 | 7,771,451 | +0.04(+2.26%) |
Sep 14, 2023 | 1.730 | 1.800 | 1.730 | 1.770 | 2,131,521 | +0.03(+1.72%) |
Sep 13, 2023 | 1.840 | 1.850 | 1.720 | 1.740 | 2,303,618 | -0.10(-5.43%) |
Sep 12, 2023 | 1.830 | 1.860 | 1.810 | 1.840 | 1,348,837 | -0.02(-1.08%) |
Sep 11, 2023 | 1.840 | 1.890 | 1.810 | 1.860 | 2,015,467 | +0.06(+3.33%) |
Sep 08, 2023 | 1.850 | 1.870 | 1.800 | 1.800 | 1,406,246 | -0.05(-2.70%) |
Sep 07, 2023 | 1.860 | 1.870 | 1.830 | 1.850 | 898,470 | -0.01(-0.54%) |
Sep 06, 2023 | 1.900 | 1.917 | 1.840 | 1.860 | 1,166,939 | -0.04(-2.11%) |
Sep 05, 2023 | 1.940 | 1.950 | 1.870 | 1.900 | 873,539 | -0.07(-3.55%) |
Sep 01, 2023 | 2.010 | 2.040 | 1.950 | 1.970 | 493,693 | -0.01(-0.51%) |
Aug 31, 2023 | 2.010 | 2.030 | 1.950 | 1.980 | 656,553 | -0.03(-1.49%) |
Aug 30, 2023 | 2.000 | 2.050 | 1.990 | 2.010 | 787,880 | +0.01(+0.50%) |
Aug 29, 2023 | 1.970 | 2.020 | 1.960 | 2.000 | 873,786 | +0.03(+1.52%) |
Aug 28, 2023 | 1.940 | 2.000 | 1.910 | 1.970 | 950,489 | +0.05(+2.60%) |
Aug 25, 2023 | 1.930 | 1.950 | 1.880 | 1.920 | 642,655 | -0.01(-0.52%) |
Aug 24, 2023 | 1.950 | 1.980 | 1.860 | 1.930 | 1,074,592 | -0.01(-0.52%) |
Aug 23, 2023 | 1.860 | 1.970 | 1.850 | 1.940 | 1,085,329 | +0.09(+4.86%) |
Aug 22, 2023 | 1.900 | 1.900 | 1.830 | 1.850 | 781,801 | -0.03(-1.60%) |
Aug 21, 2023 | 1.840 | 1.890 | 1.820 | 1.880 | 804,962 | +0.04(+2.17%) |
Aug 18, 2023 | 1.830 | 1.860 | 1.810 | 1.840 | 1,248,135 | +0.00(+0.00%) |
Aug 17, 2023 | 1.890 | 1.917 | 1.810 | 1.840 | 2,030,751 | -0.03(-1.60%) |
Aug 16, 2023 | 1.970 | 1.974 | 1.860 | 1.870 | 3,188,938 | -0.09(-4.59%) |
Aug 15, 2023 | 2.020 | 2.050 | 1.950 | 1.960 | 1,467,794 | -0.08(-3.92%) |
Aug 14, 2023 | 2.040 | 2.050 | 1.981 | 2.040 | 870,082 | +0.00(+0.00%) |
Aug 11, 2023 | 2.000 | 2.070 | 1.965 | 2.040 | 1,256,309 | +0.04(+2.00%) |
Aug 10, 2023 | 2.020 | 2.049 | 1.980 | 2.000 | 1,046,932 | -0.02(-0.99%) |
Aug 09, 2023 | 2.040 | 2.050 | 1.990 | 2.020 | 850,655 | -0.02(-0.98%) |
Aug 08, 2023 | 2.010 | 2.050 | 1.980 | 2.040 | 1,383,015 | +0.02(+0.99%) |
Aug 07, 2023 | 2.000 | 2.040 | 1.990 | 2.020 | 613,008 | +0.02(+1.00%) |
Aug 04, 2023 | 2.050 | 2.055 | 2.000 | 2.000 | 1,024,403 | -0.02(-0.99%) |
Aug 03, 2023 | 2.000 | 2.040 | 1.985 | 2.020 | 843,413 | +0.01(+0.50%) |
Aug 02, 2023 | 2.150 | 2.153 | 1.980 | 2.010 | 3,317,267 | -0.03(-1.47%) |
Aug 01, 2023 | 2.040 | 2.060 | 1.980 | 2.040 | 1,184,031 | +0.00(+0.00%) |
Jul 31, 2023 | 2.080 | 2.090 | 2.040 | 2.040 | 2,000,736 | +0.00(+0.00%) |
Jul 28, 2023 | 2.000 | 2.075 | 1.970 | 2.040 | 4,001,960 | +0.05(+2.51%) |
Jul 27, 2023 | 2.030 | 2.040 | 1.960 | 1.990 | 1,566,032 | -0.07(-3.40%) |
Jul 26, 2023 | 2.040 | 2.060 | 2.020 | 2.060 | 1,021,280 | +0.00(+0.00%) |
Jul 25, 2023 | 2.060 | 2.090 | 2.020 | 2.060 | 1,984,429 | -0.02(-0.96%) |
Jul 24, 2023 | 2.080 | 2.110 | 2.060 | 2.080 | 547,793 | -0.01(-0.48%) |
Jul 21, 2023 | 2.080 | 2.110 | 2.050 | 2.090 | 1,149,239 | +0.01(+0.48%) |
Jul 20, 2023 | 2.100 | 2.110 | 2.055 | 2.080 | 2,228,558 | +0.00(+0.00%) |
Jul 19, 2023 | 2.150 | 2.250 | 2.060 | 2.080 | 2,956,546 | -0.20(-8.77%) |
Jul 18, 2023 | 2.250 | 2.285 | 2.220 | 2.280 | 1,720,542 | +0.04(+1.79%) |
Jul 17, 2023 | 2.280 | 2.295 | 2.230 | 2.240 | 775,032 | -0.04(-1.75%) |
Jul 14, 2023 | 2.280 | 2.300 | 2.230 | 2.280 | 969,957 | +0.01(+0.44%) |
Jul 13, 2023 | 2.330 | 2.330 | 2.270 | 2.270 | 804,261 | -0.02(-0.87%) |
Jul 12, 2023 | 2.310 | 2.320 | 2.250 | 2.290 | 1,179,583 | +0.04(+1.78%) |
Jul 11, 2023 | 2.300 | 2.315 | 2.230 | 2.250 | 1,121,673 | -0.03(-1.32%) |
Jul 10, 2023 | 2.200 | 2.310 | 2.185 | 2.280 | 1,609,528 | +0.09(+4.11%) |
Jul 07, 2023 | 2.140 | 2.215 | 2.140 | 2.190 | 828,754 | +0.06(+2.82%) |
Jul 06, 2023 | 2.210 | 2.230 | 2.110 | 2.130 | 1,046,960 | -0.11(-4.91%) |
Jul 05, 2023 | 2.280 | 2.280 | 2.200 | 2.240 | 961,856 | -0.04(-1.75%) |
Jul 03, 2023 | 2.250 | 2.280 | 2.230 | 2.280 | 547,366 | +0.03(+1.33%) |
Jun 30, 2023 | 2.150 | 2.250 | 2.120 | 2.250 | 1,712,767 | +0.11(+5.14%) |
Jun 29, 2023 | 2.050 | 2.140 | 2.022 | 2.140 | 1,383,832 | +0.07(+3.38%) |
Jun 28, 2023 | 2.060 | 2.090 | 2.030 | 2.070 | 1,694,577 | -0.01(-0.48%) |
Jun 27, 2023 | 2.090 | 2.110 | 2.020 | 2.080 | 1,916,233 | -0.01(-0.48%) |
Jun 26, 2023 | 2.150 | 2.170 | 2.090 | 2.090 | 1,942,372 | -0.07(-3.24%) |
Jun 23, 2023 | 2.150 | 2.200 | 2.110 | 2.160 | 26,862,868 | +0.01(+0.47%) |
Jun 22, 2023 | 2.160 | 2.170 | 2.100 | 2.150 | 1,135,735 | -0.06(-2.71%) |
Jun 21, 2023 | 2.170 | 2.240 | 2.130 | 2.210 | 1,853,290 | +0.03(+1.38%) |
Jun 20, 2023 | 2.200 | 2.210 | 2.160 | 2.180 | 1,096,424 | -0.03(-1.36%) |
Jun 16, 2023 | 2.240 | 2.268 | 2.180 | 2.210 | 1,432,549 | -0.03(-1.34%) |