Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.520 | 1.550 | 1.415 | 1.420 | 466,861 | -0.12(-7.79%) |
May 23, 2024 | 1.490 | 1.545 | 1.470 | 1.540 | 501,564 | +0.04(+2.67%) |
May 22, 2024 | 1.500 | 1.550 | 1.450 | 1.500 | 328,577 | +0.01(+0.67%) |
May 21, 2024 | 1.480 | 1.515 | 1.453 | 1.490 | 255,027 | +0.00(+0.00%) |
May 20, 2024 | 1.450 | 1.490 | 1.330 | 1.490 | 578,397 | +0.02(+1.36%) |
May 17, 2024 | 1.500 | 1.500 | 1.390 | 1.470 | 442,661 | -0.02(-1.34%) |
May 16, 2024 | 1.510 | 1.540 | 1.430 | 1.490 | 440,465 | +0.01(+0.68%) |
May 15, 2024 | 1.510 | 1.570 | 1.460 | 1.480 | 607,675 | -0.04(-2.63%) |
May 14, 2024 | 1.470 | 1.605 | 1.420 | 1.520 | 1,519,316 | +0.04(+2.70%) |
May 13, 2024 | 1.320 | 1.480 | 1.240 | 1.480 | 1,699,429 | +0.21(+16.54%) |
May 10, 2024 | 1.280 | 1.390 | 1.210 | 1.270 | 1,424,893 | -0.02(-1.55%) |
May 09, 2024 | 1.370 | 1.380 | 1.182 | 1.290 | 2,269,977 | +0.07(+5.74%) |
May 08, 2024 | 1.280 | 1.290 | 1.185 | 1.220 | 591,551 | -0.08(-6.15%) |
May 07, 2024 | 1.360 | 1.390 | 1.290 | 1.300 | 266,142 | -0.06(-4.41%) |
May 06, 2024 | 1.390 | 1.430 | 1.340 | 1.360 | 541,732 | -0.04(-2.86%) |
May 03, 2024 | 1.360 | 1.445 | 1.360 | 1.400 | 422,468 | +0.05(+3.70%) |
May 02, 2024 | 1.390 | 1.410 | 1.250 | 1.350 | 524,151 | +0.01(+0.75%) |
May 01, 2024 | 1.380 | 1.400 | 1.330 | 1.340 | 293,369 | -0.02(-1.47%) |
Apr 30, 2024 | 1.390 | 1.440 | 1.330 | 1.360 | 451,383 | -0.03(-2.16%) |
Apr 29, 2024 | 1.400 | 1.425 | 1.345 | 1.390 | 334,961 | +0.02(+1.46%) |
Apr 26, 2024 | 1.280 | 1.370 | 1.270 | 1.370 | 495,770 | +0.10(+7.87%) |
Apr 25, 2024 | 1.180 | 1.280 | 1.150 | 1.270 | 623,877 | +0.07(+5.83%) |
Apr 24, 2024 | 1.210 | 1.220 | 1.180 | 1.200 | 339,902 | +0.00(+0.00%) |
Apr 23, 2024 | 1.160 | 1.240 | 1.160 | 1.200 | 574,609 | +0.03(+2.56%) |
Apr 22, 2024 | 1.150 | 1.170 | 1.150 | 1.170 | 206,397 | +0.02(+1.74%) |
Apr 19, 2024 | 1.220 | 1.220 | 1.110 | 1.150 | 505,015 | -0.09(-7.26%) |
Apr 18, 2024 | 1.270 | 1.350 | 1.190 | 1.240 | 709,831 | +0.02(+1.64%) |
Apr 17, 2024 | 1.130 | 1.220 | 1.120 | 1.220 | 492,882 | +0.08(+7.02%) |
Apr 16, 2024 | 1.160 | 1.170 | 1.055 | 1.140 | 324,351 | -0.02(-1.72%) |
Apr 15, 2024 | 1.270 | 1.270 | 1.110 | 1.160 | 534,660 | -0.08(-6.45%) |
Apr 12, 2024 | 1.300 | 1.310 | 1.200 | 1.240 | 535,284 | -0.04(-3.13%) |
Apr 11, 2024 | 1.350 | 1.350 | 1.210 | 1.280 | 549,281 | +0.01(+0.79%) |
Apr 10, 2024 | 1.340 | 1.350 | 1.260 | 1.270 | 546,535 | -0.11(-7.97%) |
Apr 09, 2024 | 1.390 | 1.460 | 1.325 | 1.380 | 509,087 | -0.02(-1.43%) |
Apr 08, 2024 | 1.330 | 1.430 | 1.300 | 1.400 | 827,861 | +0.08(+6.06%) |
Apr 05, 2024 | 1.300 | 1.410 | 1.240 | 1.320 | 1,057,137 | +0.04(+3.13%) |
Apr 04, 2024 | 1.230 | 1.380 | 1.170 | 1.280 | 1,273,334 | +0.10(+8.47%) |
Apr 03, 2024 | 1.180 | 1.249 | 1.140 | 1.180 | 503,618 | -0.01(-0.84%) |
Apr 02, 2024 | 1.230 | 1.250 | 1.160 | 1.190 | 641,537 | -0.06(-4.80%) |
Apr 01, 2024 | 1.350 | 1.360 | 1.220 | 1.250 | 457,612 | -0.08(-6.02%) |
Mar 28, 2024 | 1.280 | 1.385 | 1.280 | 1.330 | 752,418 | +0.01(+0.76%) |
Mar 27, 2024 | 1.270 | 1.350 | 1.250 | 1.320 | 868,362 | +0.03(+2.33%) |
Mar 26, 2024 | 1.300 | 1.360 | 1.260 | 1.290 | 930,854 | -0.08(-5.84%) |
Mar 25, 2024 | 1.350 | 1.396 | 1.315 | 1.370 | 704,840 | -0.02(-1.44%) |
Mar 22, 2024 | 1.500 | 1.500 | 1.340 | 1.390 | 576,413 | -0.08(-5.44%) |
Mar 21, 2024 | 1.470 | 1.525 | 1.455 | 1.470 | 857,126 | -0.03(-2.00%) |
Mar 20, 2024 | 1.640 | 1.650 | 1.450 | 1.500 | 1,292,275 | -0.15(-9.09%) |
Mar 19, 2024 | 1.700 | 1.750 | 1.570 | 1.650 | 844,518 | -0.10(-5.71%) |
Mar 18, 2024 | 1.780 | 1.800 | 1.735 | 1.750 | 704,628 | +0.00(+0.00%) |
Mar 15, 2024 | 1.740 | 1.800 | 1.700 | 1.750 | 1,246,587 | +0.05(+2.94%) |
Mar 14, 2024 | 1.710 | 1.900 | 1.690 | 1.700 | 2,323,778 | +0.02(+1.19%) |
Mar 13, 2024 | 1.710 | 1.740 | 1.620 | 1.680 | 954,612 | +0.07(+4.35%) |
Mar 12, 2024 | 1.950 | 1.950 | 1.550 | 1.610 | 3,228,252 | -0.42(-20.69%) |
Mar 11, 2024 | 2.140 | 2.270 | 1.950 | 2.030 | 1,726,935 | -0.12(-5.58%) |
Mar 08, 2024 | 2.110 | 2.230 | 2.100 | 2.150 | 1,240,451 | +0.09(+4.37%) |
Mar 07, 2024 | 2.040 | 2.130 | 1.960 | 2.060 | 867,157 | +0.07(+3.52%) |
Mar 06, 2024 | 2.070 | 2.190 | 1.960 | 1.990 | 1,177,845 | +0.00(+0.00%) |
Mar 05, 2024 | 1.780 | 2.090 | 1.720 | 1.990 | 1,967,662 | +0.19(+10.56%) |
Mar 04, 2024 | 1.840 | 1.920 | 1.730 | 1.800 | 1,734,658 | +0.02(+1.12%) |
Mar 01, 2024 | 1.670 | 1.805 | 1.600 | 1.780 | 1,384,474 | +0.13(+7.88%) |
Feb 29, 2024 | 1.620 | 1.650 | 1.461 | 1.650 | 981,694 | +0.08(+5.10%) |
Feb 28, 2024 | 1.770 | 1.805 | 1.540 | 1.570 | 992,362 | -0.15(-8.72%) |
Feb 27, 2024 | 1.620 | 1.750 | 1.579 | 1.720 | 937,241 | +0.11(+6.83%) |
Feb 26, 2024 | 1.680 | 1.740 | 1.520 | 1.610 | 1,027,016 | -0.06(-3.59%) |
Feb 23, 2024 | 1.750 | 1.750 | 1.610 | 1.670 | 804,558 | -0.04(-2.34%) |
Feb 22, 2024 | 1.610 | 1.750 | 1.607 | 1.710 | 534,992 | +0.12(+7.55%) |
Feb 21, 2024 | 1.760 | 1.780 | 1.570 | 1.590 | 703,950 | -0.17(-9.66%) |
Feb 20, 2024 | 1.760 | 1.830 | 1.630 | 1.760 | 872,901 | +0.07(+4.14%) |
Feb 16, 2024 | 1.490 | 1.755 | 1.475 | 1.690 | 1,745,583 | +0.22(+14.97%) |
Feb 15, 2024 | 1.430 | 1.540 | 1.400 | 1.470 | 584,927 | +0.05(+3.52%) |
Feb 14, 2024 | 1.410 | 1.545 | 1.370 | 1.420 | 470,887 | +0.02(+1.43%) |
Feb 13, 2024 | 1.560 | 1.580 | 1.400 | 1.400 | 603,748 | -0.20(-12.50%) |
Feb 12, 2024 | 1.500 | 1.650 | 1.500 | 1.600 | 806,498 | +0.12(+8.11%) |
Feb 09, 2024 | 1.530 | 1.600 | 1.450 | 1.480 | 607,557 | -0.05(-3.27%) |
Feb 08, 2024 | 1.460 | 1.545 | 1.440 | 1.530 | 659,472 | +0.10(+6.99%) |
Feb 07, 2024 | 1.400 | 1.460 | 1.250 | 1.430 | 971,403 | +0.02(+1.42%) |
Feb 06, 2024 | 1.470 | 1.545 | 1.410 | 1.410 | 1,071,943 | -0.05(-3.42%) |
Feb 05, 2024 | 1.400 | 1.550 | 1.400 | 1.460 | 1,490,152 | +0.02(+1.39%) |
Feb 02, 2024 | 1.260 | 1.460 | 1.260 | 1.440 | 2,081,165 | +0.16(+12.50%) |
Feb 01, 2024 | 1.280 | 1.310 | 1.210 | 1.280 | 917,447 | +0.04(+3.23%) |
Jan 31, 2024 | 1.150 | 1.320 | 1.150 | 1.240 | 2,312,618 | +0.11(+9.73%) |
Jan 30, 2024 | 1.060 | 1.155 | 1.020 | 1.130 | 537,745 | +0.06(+5.61%) |
Jan 29, 2024 | 1.090 | 1.100 | 1.020 | 1.070 | 425,243 | -0.02(-1.83%) |
Jan 26, 2024 | 1.120 | 1.120 | 1.040 | 1.090 | 396,435 | -0.01(-0.91%) |
Jan 25, 2024 | 1.060 | 1.150 | 1.060 | 1.100 | 626,253 | +0.05(+4.76%) |
Jan 24, 2024 | 1.090 | 1.100 | 1.030 | 1.050 | 393,989 | -0.02(-1.87%) |
Jan 23, 2024 | 0.9500 | 1.090 | 0.9500 | 1.070 | 1,210,847 | +0.13(+13.83%) |
Jan 22, 2024 | 0.9300 | 0.9500 | 0.8811 | 0.9400 | 615,713 | +0.04(+4.48%) |
Jan 19, 2024 | 0.9697 | 0.9697 | 0.8700 | 0.8997 | 536,435 | -0.04(-4.35%) |
Jan 18, 2024 | 0.9250 | 0.9812 | 0.8712 | 0.9406 | 492,884 | +0.04(+4.79%) |
Jan 17, 2024 | 0.9371 | 0.9460 | 0.8713 | 0.8976 | 537,388 | -0.05(-4.94%) |
Jan 16, 2024 | 1.010 | 1.050 | 0.9400 | 0.9442 | 958,381 | -0.07(-6.51%) |
Jan 12, 2024 | 1.000 | 1.040 | 0.9390 | 1.010 | 679,292 | +0.06(+6.28%) |
Jan 11, 2024 | 0.9500 | 0.9800 | 0.9423 | 0.9503 | 433,145 | +0.01(+1.20%) |
Jan 10, 2024 | 1.030 | 1.040 | 0.9201 | 0.9390 | 1,265,211 | -0.09(-8.83%) |
Jan 09, 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 375,363 | -0.03(-2.83%) |
Jan 08, 2024 | 1.020 | 1.105 | 1.000 | 1.060 | 689,140 | +0.05(+4.95%) |
Jan 05, 2024 | 1.010 | 1.030 | 1.010 | 1.010 | 414,708 | -0.01(-0.98%) |
Jan 04, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 349,839 | -0.02(-1.92%) |
Jan 03, 2024 | 1.040 | 1.060 | 0.9864 | 1.040 | 1,094,063 | -0.01(-0.95%) |
Jan 02, 2024 | 1.140 | 1.150 | 1.050 | 1.050 | 602,807 | -0.09(-7.89%) |
Dec 29, 2023 | 1.230 | 1.260 | 1.120 | 1.140 | 680,646 | -0.08(-6.56%) |
Dec 28, 2023 | 1.270 | 1.280 | 1.200 | 1.220 | 892,071 | -0.06(-4.69%) |
Dec 27, 2023 | 1.300 | 1.315 | 1.250 | 1.280 | 545,055 | -0.02(-1.54%) |
Dec 26, 2023 | 1.170 | 1.340 | 1.170 | 1.300 | 765,881 | +0.10(+8.33%) |
Dec 22, 2023 | 1.160 | 1.210 | 1.130 | 1.200 | 651,668 | +0.03(+2.56%) |
Dec 21, 2023 | 1.150 | 1.185 | 1.120 | 1.170 | 945,330 | +0.07(+6.36%) |
Dec 20, 2023 | 1.050 | 1.170 | 1.015 | 1.100 | 1,933,989 | +0.06(+5.77%) |
Dec 19, 2023 | 1.050 | 1.070 | 0.9950 | 1.040 | 1,085,907 | +0.02(+1.96%) |
Dec 18, 2023 | 1.060 | 1.060 | 1.010 | 1.020 | 795,785 | -0.03(-2.86%) |
Dec 15, 2023 | 1.180 | 1.190 | 1.050 | 1.050 | 1,199,008 | -0.12(-10.26%) |
Dec 14, 2023 | 1.210 | 1.290 | 1.110 | 1.170 | 1,139,776 | -0.01(-0.85%) |
Dec 13, 2023 | 1.070 | 1.180 | 1.030 | 1.180 | 818,822 | +0.08(+7.27%) |
Dec 12, 2023 | 1.220 | 1.220 | 1.060 | 1.100 | 1,044,012 | -0.10(-8.33%) |
Dec 11, 2023 | 1.330 | 1.330 | 1.190 | 1.200 | 995,329 | -0.13(-9.77%) |
Dec 08, 2023 | 1.180 | 1.420 | 1.160 | 1.330 | 1,305,971 | +0.13(+10.83%) |
Dec 07, 2023 | 1.190 | 1.210 | 1.070 | 1.200 | 1,049,996 | +0.01(+0.84%) |
Dec 06, 2023 | 1.170 | 1.300 | 1.170 | 1.190 | 801,896 | +0.03(+2.59%) |
Dec 05, 2023 | 1.110 | 1.230 | 1.070 | 1.160 | 756,460 | +0.02(+1.75%) |
Dec 04, 2023 | 1.040 | 1.180 | 1.020 | 1.140 | 1,160,356 | +0.08(+7.55%) |
Dec 01, 2023 | 1.030 | 1.085 | 0.9605 | 1.060 | 1,058,585 | +0.04(+3.92%) |
Nov 30, 2023 | 1.020 | 1.065 | 0.9648 | 1.020 | 786,689 | +0.01(+0.99%) |
Nov 29, 2023 | 1.040 | 1.090 | 0.9700 | 1.010 | 1,139,286 | -0.02(-1.94%) |
Nov 28, 2023 | 1.030 | 1.070 | 0.9515 | 1.030 | 942,763 | -0.01(-0.96%) |
Nov 27, 2023 | 1.200 | 1.200 | 1.020 | 1.040 | 1,107,850 | -0.14(-11.86%) |
Nov 24, 2023 | 1.140 | 1.210 | 1.070 | 1.180 | 868,055 | +0.09(+8.26%) |
Nov 22, 2023 | 1.100 | 1.300 | 1.070 | 1.090 | 2,805,992 | +0.04(+3.81%) |
Nov 21, 2023 | 1.110 | 1.240 | 1.030 | 1.050 | 2,518,408 | +0.01(+0.96%) |
Nov 20, 2023 | 0.8200 | 1.100 | 0.8000 | 1.040 | 2,981,203 | +0.24(+29.98%) |
Nov 17, 2023 | 0.8010 | 0.8700 | 0.7390 | 0.8001 | 3,022,851 | +0.02(+2.22%) |
Nov 16, 2023 | 0.8437 | 0.8917 | 0.7333 | 0.7827 | 3,209,478 | -0.04(-4.55%) |
Nov 15, 2023 | 0.9100 | 1.020 | 0.7900 | 0.8200 | 5,232,990 | -0.08(-8.43%) |
Nov 14, 2023 | 1.430 | 1.450 | 0.6500 | 0.8955 | 10,168,151 | -0.42(-32.16%) |
Nov 13, 2023 | 1.320 | 1.360 | 1.280 | 1.320 | 832,234 | +0.02(+1.54%) |
Nov 10, 2023 | 1.370 | 1.370 | 1.275 | 1.300 | 758,879 | -0.07(-5.11%) |
Nov 09, 2023 | 1.450 | 1.490 | 1.360 | 1.370 | 765,318 | -0.01(-0.72%) |
Nov 08, 2023 | 1.360 | 1.460 | 1.330 | 1.380 | 940,734 | -0.03(-2.13%) |
Nov 07, 2023 | 1.420 | 1.425 | 1.300 | 1.410 | 589,023 | -0.01(-0.70%) |
Nov 06, 2023 | 1.700 | 1.710 | 1.375 | 1.420 | 975,790 | -0.27(-15.98%) |
Nov 03, 2023 | 1.510 | 1.735 | 1.505 | 1.690 | 849,146 | +0.21(+14.19%) |
Nov 02, 2023 | 1.370 | 1.490 | 1.370 | 1.480 | 602,258 | +0.13(+9.63%) |
Nov 01, 2023 | 1.320 | 1.370 | 1.265 | 1.350 | 563,948 | +0.02(+1.50%) |
Oct 31, 2023 | 1.430 | 1.465 | 1.300 | 1.330 | 659,818 | -0.11(-7.64%) |
Oct 30, 2023 | 1.350 | 1.480 | 1.340 | 1.440 | 675,567 | +0.12(+9.09%) |
Oct 27, 2023 | 1.300 | 1.350 | 1.280 | 1.320 | 413,094 | +0.05(+3.94%) |
Oct 26, 2023 | 1.190 | 1.300 | 1.180 | 1.270 | 420,836 | +0.06(+4.96%) |
Oct 25, 2023 | 1.320 | 1.330 | 1.210 | 1.210 | 1,140,359 | -0.11(-8.33%) |
Oct 24, 2023 | 1.350 | 1.410 | 1.260 | 1.320 | 682,723 | +0.02(+1.54%) |
Oct 23, 2023 | 1.580 | 1.590 | 1.285 | 1.300 | 1,330,746 | -0.29(-18.24%) |
Oct 20, 2023 | 1.730 | 1.730 | 1.590 | 1.590 | 702,231 | -0.14(-8.09%) |
Oct 19, 2023 | 1.830 | 1.920 | 1.715 | 1.730 | 508,083 | -0.12(-6.49%) |
Oct 18, 2023 | 1.980 | 2.010 | 1.840 | 1.850 | 394,875 | -0.21(-10.19%) |
Oct 17, 2023 | 1.880 | 2.070 | 1.880 | 2.060 | 494,809 | +0.13(+6.74%) |
Oct 16, 2023 | 1.880 | 1.950 | 1.850 | 1.930 | 495,564 | +0.08(+4.32%) |
Oct 13, 2023 | 1.970 | 1.970 | 1.780 | 1.850 | 661,062 | -0.11(-5.61%) |
Oct 12, 2023 | 2.030 | 2.080 | 1.910 | 1.960 | 375,708 | -0.07(-3.45%) |
Oct 11, 2023 | 2.180 | 2.190 | 2.000 | 2.030 | 510,492 | -0.15(-6.88%) |
Oct 10, 2023 | 2.060 | 2.268 | 2.060 | 2.180 | 370,390 | +0.06(+2.83%) |
Oct 09, 2023 | 2.120 | 2.149 | 1.930 | 2.120 | 567,668 | -0.03(-1.40%) |
Oct 06, 2023 | 2.100 | 2.170 | 2.000 | 2.150 | 394,973 | +0.01(+0.47%) |
Oct 05, 2023 | 2.250 | 2.280 | 2.120 | 2.140 | 797,199 | -0.10(-4.46%) |
Oct 04, 2023 | 1.890 | 2.250 | 1.880 | 2.240 | 1,085,367 | +0.36(+19.15%) |
Oct 03, 2023 | 1.950 | 1.955 | 1.850 | 1.880 | 404,290 | -0.08(-4.08%) |
Oct 02, 2023 | 2.040 | 2.060 | 1.950 | 1.960 | 555,591 | -0.12(-5.77%) |
Sep 29, 2023 | 2.060 | 2.160 | 2.010 | 2.080 | 578,736 | +0.06(+2.97%) |
Sep 28, 2023 | 1.870 | 2.045 | 1.866 | 2.020 | 557,458 | +0.15(+8.02%) |
Sep 27, 2023 | 1.970 | 1.970 | 1.810 | 1.870 | 819,106 | -0.10(-5.08%) |
Sep 26, 2023 | 1.970 | 2.070 | 1.960 | 1.970 | 658,666 | -0.06(-2.96%) |
Sep 25, 2023 | 2.110 | 2.040 | 2.010 | 2.030 | 426,081 | -0.11(-5.14%) |
Sep 22, 2023 | 2.190 | 2.230 | 2.100 | 2.140 | 370,428 | -0.09(-4.04%) |
Sep 21, 2023 | 2.100 | 2.570 | 2.060 | 2.230 | 1,093,047 | +0.11(+5.19%) |
Sep 20, 2023 | 2.120 | 2.180 | 2.091 | 2.120 | 439,444 | +0.00(+0.00%) |
Sep 19, 2023 | 2.210 | 2.210 | 2.080 | 2.120 | 578,471 | -0.07(-3.20%) |
Sep 18, 2023 | 2.150 | 2.240 | 2.085 | 2.190 | 367,614 | +0.03(+1.39%) |
Sep 15, 2023 | 2.320 | 2.325 | 2.070 | 2.160 | 596,340 | -0.14(-6.09%) |
Sep 14, 2023 | 2.290 | 2.430 | 2.250 | 2.300 | 837,329 | +0.03(+1.32%) |
Sep 13, 2023 | 2.300 | 2.300 | 2.150 | 2.270 | 574,473 | -0.03(-1.30%) |
Sep 12, 2023 | 2.160 | 2.310 | 2.150 | 2.300 | 551,724 | +0.12(+5.50%) |
Sep 11, 2023 | 2.150 | 2.230 | 2.100 | 2.180 | 569,515 | +0.11(+5.31%) |
Sep 08, 2023 | 1.950 | 2.090 | 1.950 | 2.070 | 387,872 | +0.11(+5.61%) |
Sep 07, 2023 | 1.950 | 1.990 | 1.880 | 1.960 | 905,762 | -0.01(-0.51%) |
Sep 06, 2023 | 2.030 | 2.089 | 1.965 | 1.970 | 932,840 | -0.06(-2.96%) |
Sep 05, 2023 | 2.320 | 2.320 | 2.020 | 2.030 | 1,206,242 | -0.21(-9.38%) |
Sep 01, 2023 | 2.220 | 2.310 | 2.100 | 2.240 | 438,404 | +0.03(+1.36%) |
Aug 31, 2023 | 2.280 | 2.305 | 2.110 | 2.210 | 845,936 | -0.08(-3.49%) |
Aug 30, 2023 | 2.230 | 2.360 | 2.230 | 2.290 | 1,538,504 | +0.04(+1.78%) |
Aug 29, 2023 | 2.240 | 2.300 | 2.160 | 2.250 | 1,225,813 | -0.01(-0.44%) |
Aug 28, 2023 | 2.400 | 2.490 | 2.190 | 2.260 | 2,055,074 | -0.14(-5.83%) |
Aug 25, 2023 | 2.510 | 2.560 | 2.330 | 2.400 | 1,083,139 | -0.12(-4.76%) |
Aug 24, 2023 | 2.770 | 2.770 | 2.520 | 2.520 | 765,637 | -0.23(-8.36%) |
Aug 23, 2023 | 2.640 | 2.770 | 2.620 | 2.750 | 1,420,250 | +0.09(+3.38%) |
Aug 22, 2023 | 2.740 | 2.820 | 2.515 | 2.660 | 534,651 | -0.08(-2.92%) |
Aug 21, 2023 | 2.740 | 2.920 | 2.720 | 2.740 | 494,090 | +0.04(+1.48%) |
Aug 18, 2023 | 2.820 | 2.820 | 2.561 | 2.700 | 719,661 | -0.17(-5.92%) |
Aug 17, 2023 | 2.860 | 3.010 | 2.810 | 2.870 | 656,455 | +0.01(+0.35%) |
Aug 16, 2023 | 2.750 | 2.910 | 2.710 | 2.860 | 883,083 | +0.16(+5.93%) |
Aug 15, 2023 | 2.820 | 2.830 | 2.665 | 2.700 | 752,401 | -0.12(-4.26%) |
Aug 14, 2023 | 2.500 | 2.910 | 2.461 | 2.820 | 2,133,081 | +0.29(+11.46%) |
Aug 11, 2023 | 2.510 | 2.540 | 2.350 | 2.530 | 1,381,937 | +0.02(+0.80%) |
Aug 10, 2023 | 2.710 | 2.740 | 2.460 | 2.510 | 1,546,303 | -0.16(-5.99%) |
Aug 09, 2023 | 3.500 | 3.640 | 2.430 | 2.670 | 3,685,078 | -0.78(-22.61%) |
Aug 08, 2023 | 3.190 | 3.470 | 3.120 | 3.450 | 1,051,362 | +0.25(+7.81%) |
Aug 07, 2023 | 3.230 | 3.230 | 3.075 | 3.200 | 948,339 | -0.02(-0.62%) |
Aug 04, 2023 | 3.240 | 3.355 | 3.180 | 3.220 | 655,953 | -0.02(-0.62%) |
Aug 03, 2023 | 3.190 | 3.280 | 3.190 | 3.240 | 514,392 | +0.01(+0.31%) |
Aug 02, 2023 | 3.230 | 3.270 | 3.141 | 3.230 | 490,071 | -0.03(-0.92%) |
Aug 01, 2023 | 3.240 | 3.290 | 3.160 | 3.260 | 764,911 | -0.02(-0.61%) |
Jul 31, 2023 | 3.320 | 3.470 | 3.150 | 3.280 | 1,389,653 | -0.10(-2.96%) |
Jul 28, 2023 | 3.190 | 3.380 | 3.134 | 3.380 | 780,747 | +0.22(+6.96%) |
Jul 27, 2023 | 3.470 | 3.470 | 3.150 | 3.160 | 1,040,931 | -0.16(-4.82%) |
Jul 26, 2023 | 3.300 | 3.530 | 3.275 | 3.320 | 2,289,663 | +0.04(+1.22%) |
Jul 25, 2023 | 3.460 | 3.460 | 3.240 | 3.280 | 1,149,942 | -0.18(-5.20%) |
Jul 24, 2023 | 3.510 | 3.720 | 3.440 | 3.460 | 965,312 | -0.06(-1.70%) |
Jul 21, 2023 | 3.920 | 3.950 | 3.500 | 3.520 | 1,364,017 | -0.39(-9.97%) |
Jul 20, 2023 | 3.910 | 4.090 | 3.850 | 3.910 | 1,244,083 | -0.03(-0.76%) |
Jul 19, 2023 | 4.460 | 4.470 | 3.900 | 3.940 | 2,229,304 | -0.40(-9.22%) |
Jul 18, 2023 | 4.020 | 4.505 | 4.020 | 4.340 | 2,512,478 | +0.31(+7.69%) |
Jul 17, 2023 | 3.940 | 4.130 | 3.930 | 4.030 | 1,509,105 | +0.10(+2.54%) |
Jul 14, 2023 | 4.110 | 4.130 | 3.900 | 3.930 | 1,459,595 | -0.11(-2.72%) |
Jul 13, 2023 | 3.890 | 4.110 | 3.780 | 4.040 | 1,844,761 | +0.21(+5.48%) |
Jul 12, 2023 | 3.860 | 4.140 | 3.770 | 3.830 | 2,504,884 | +0.02(+0.52%) |
Jul 11, 2023 | 3.790 | 3.815 | 3.670 | 3.810 | 1,043,241 | +0.06(+1.60%) |
Jul 10, 2023 | 3.870 | 3.870 | 3.690 | 3.750 | 974,971 | -0.02(-0.53%) |
Jul 07, 2023 | 3.800 | 3.855 | 3.705 | 3.770 | 1,228,436 | +0.02(+0.53%) |
Jul 06, 2023 | 3.720 | 3.810 | 3.570 | 3.750 | 1,427,682 | -0.05(-1.32%) |
Jul 05, 2023 | 3.560 | 3.820 | 3.480 | 3.800 | 1,171,693 | +0.18(+4.97%) |
Jul 03, 2023 | 3.730 | 3.790 | 3.475 | 3.620 | 1,030,276 | -0.02(-0.55%) |
Jun 30, 2023 | 3.500 | 3.705 | 3.480 | 3.640 | 1,292,729 | +0.18(+5.20%) |
Jun 29, 2023 | 3.500 | 3.729 | 3.420 | 3.460 | 2,137,679 | -0.04(-1.14%) |
Jun 28, 2023 | 3.420 | 3.540 | 3.372 | 3.500 | 2,650,784 | +0.10(+2.94%) |
Jun 27, 2023 | 3.230 | 3.410 | 3.150 | 3.400 | 2,159,566 | +0.22(+6.92%) |
Jun 26, 2023 | 3.240 | 3.300 | 2.910 | 3.180 | 1,857,398 | -0.05(-1.55%) |
Jun 23, 2023 | 3.110 | 3.290 | 3.051 | 3.230 | 9,747,123 | +0.04(+1.25%) |
Jun 22, 2023 | 3.200 | 3.280 | 3.030 | 3.190 | 1,601,722 | +0.00(+0.00%) |
Jun 21, 2023 | 3.420 | 3.420 | 3.110 | 3.190 | 2,006,772 | -0.23(-6.73%) |
Jun 20, 2023 | 3.050 | 3.460 | 2.960 | 3.420 | 2,656,503 | +0.42(+14.00%) |
Jun 16, 2023 | 3.040 | 3.110 | 2.900 | 3.000 | 2,702,049 | +0.15(+5.26%) |