Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.13 | 16.34 | 14.72 | 15.69 | 585,522 | +0.58(+3.84%) |
May 30, 2024 | 15.08 | 15.95 | 14.43 | 15.11 | 408,974 | +0.08(+0.53%) |
May 29, 2024 | 14.80 | 15.30 | 14.24 | 15.03 | 850,571 | -0.22(-1.44%) |
May 28, 2024 | 13.87 | 16.15 | 13.85 | 15.25 | 1,070,721 | +1.63(+11.97%) |
May 24, 2024 | 12.55 | 14.18 | 12.35 | 13.62 | 695,430 | +1.27(+10.28%) |
May 23, 2024 | 11.85 | 13.11 | 11.53 | 12.35 | 599,982 | +0.44(+3.69%) |
May 22, 2024 | 10.99 | 12.35 | 10.92 | 11.91 | 1,015,945 | +0.79(+7.10%) |
May 21, 2024 | 10.60 | 11.23 | 10.55 | 11.12 | 286,415 | +0.42(+3.93%) |
May 20, 2024 | 10.80 | 11.15 | 10.51 | 10.70 | 286,416 | -0.16(-1.47%) |
May 17, 2024 | 10.50 | 11.41 | 10.30 | 10.86 | 430,354 | +0.36(+3.43%) |
May 16, 2024 | 10.82 | 11.00 | 10.05 | 10.50 | 405,540 | -0.28(-2.60%) |
May 15, 2024 | 10.85 | 11.06 | 10.59 | 10.78 | 356,061 | +0.08(+0.75%) |
May 14, 2024 | 11.01 | 11.43 | 10.61 | 10.70 | 399,109 | -0.39(-3.52%) |
May 13, 2024 | 10.53 | 11.26 | 10.36 | 11.09 | 395,021 | +0.60(+5.72%) |
May 10, 2024 | 12.06 | 12.06 | 10.16 | 10.49 | 831,166 | -1.23(-10.49%) |
May 09, 2024 | 11.54 | 12.45 | 11.50 | 11.72 | 561,109 | +0.25(+2.18%) |
May 08, 2024 | 12.06 | 12.16 | 10.95 | 11.47 | 716,740 | -0.54(-4.50%) |
May 07, 2024 | 12.45 | 13.00 | 10.70 | 12.01 | 1,268,506 | -0.94(-7.26%) |
May 06, 2024 | 13.22 | 13.39 | 12.70 | 12.95 | 417,961 | -0.12(-0.92%) |
May 03, 2024 | 12.75 | 13.58 | 12.55 | 13.07 | 648,518 | +0.55(+4.39%) |
May 02, 2024 | 13.52 | 14.04 | 12.34 | 12.52 | 978,610 | -0.74(-5.58%) |
May 01, 2024 | 11.80 | 13.67 | 11.76 | 13.26 | 933,067 | +1.14(+9.41%) |
Apr 30, 2024 | 12.76 | 12.76 | 11.05 | 12.12 | 1,183,797 | -0.64(-5.02%) |
Apr 29, 2024 | 12.11 | 14.24 | 11.77 | 12.76 | 2,824,879 | +1.07(+9.15%) |
Apr 26, 2024 | 8.600 | 12.23 | 8.450 | 11.69 | 3,367,376 | +3.39(+40.84%) |
Apr 25, 2024 | 7.350 | 8.470 | 7.200 | 8.300 | 960,652 | +0.88(+11.86%) |
Apr 24, 2024 | 6.840 | 7.740 | 6.310 | 7.420 | 1,272,173 | +0.96(+14.86%) |
Apr 23, 2024 | 5.760 | 7.510 | 5.700 | 6.460 | 1,687,109 | +0.69(+11.96%) |
Apr 22, 2024 | 5.400 | 5.850 | 4.910 | 5.770 | 900,408 | +0.46(+8.66%) |
Apr 19, 2024 | 4.960 | 5.870 | 4.900 | 5.310 | 1,464,091 | +0.34(+6.84%) |
Apr 18, 2024 | 5.360 | 6.140 | 4.775 | 4.970 | 1,670,564 | -0.43(-7.96%) |
Apr 17, 2024 | 6.340 | 6.520 | 5.380 | 5.400 | 1,525,603 | -0.90(-14.29%) |
Apr 16, 2024 | 6.460 | 6.980 | 6.155 | 6.300 | 1,322,962 | -0.20(-3.08%) |
Apr 15, 2024 | 8.580 | 9.220 | 6.430 | 6.500 | 1,458,852 | -1.65(-20.25%) |
Apr 12, 2024 | 8.430 | 8.860 | 7.020 | 8.150 | 1,399,796 | +7.71(+1737.66%) |
Apr 11, 2024 | 0.4400 | 0.4462 | 0.4215 | 0.4435 | 6,977,312 | -0.00(-0.58%) |
Apr 10, 2024 | 0.4700 | 0.4799 | 0.4401 | 0.4461 | 6,027,966 | -0.04(-8.30%) |
Apr 09, 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4865 | 16,035,128 | +0.02(+4.51%) |
Apr 08, 2024 | 0.4608 | 0.4675 | 0.4100 | 0.4655 | 26,390,334 | -0.04(-7.58%) |
Apr 05, 2024 | 0.5100 | 0.5186 | 0.4650 | 0.5037 | 12,166,831 | -0.00(-0.43%) |
Apr 04, 2024 | 0.5400 | 0.5588 | 0.5000 | 0.5059 | 11,514,124 | -0.02(-4.57%) |
Apr 03, 2024 | 0.5200 | 0.5589 | 0.5100 | 0.5301 | 10,693,029 | +0.02(+3.54%) |
Apr 02, 2024 | 0.5800 | 0.5800 | 0.5101 | 0.5120 | 9,627,133 | -0.08(-12.85%) |
Apr 01, 2024 | 0.5900 | 0.5915 | 0.5608 | 0.5875 | 6,863,540 | +0.01(+1.29%) |
Mar 28, 2024 | 0.5564 | 0.5800 | 0.5647 | 0.5800 | 5,513,176 | +0.02(+4.24%) |
Mar 27, 2024 | 0.5400 | 0.5623 | 0.5350 | 0.5564 | 3,678,868 | +0.02(+3.73%) |
Mar 26, 2024 | 0.5790 | 0.5791 | 0.5330 | 0.5364 | 5,152,183 | -0.02(-3.94%) |
Mar 25, 2024 | 0.5450 | 0.5598 | 0.5320 | 0.5584 | 5,342,961 | +0.01(+2.25%) |
Mar 22, 2024 | 0.5700 | 0.5791 | 0.5250 | 0.5461 | 5,118,736 | -0.02(-2.86%) |
Mar 21, 2024 | 0.5516 | 0.5797 | 0.5424 | 0.5622 | 5,562,387 | +0.01(+1.37%) |
Mar 20, 2024 | 0.5700 | 0.5690 | 0.5300 | 0.5546 | 6,142,661 | -0.01(-1.42%) |
Mar 19, 2024 | 0.5300 | 0.5659 | 0.5300 | 0.5626 | 8,860,478 | +0.03(+6.21%) |
Mar 18, 2024 | 0.5700 | 0.5713 | 0.4850 | 0.5297 | 13,546,271 | -0.01(-1.91%) |
Mar 15, 2024 | 0.6052 | 0.6101 | 0.5400 | 0.5400 | 11,557,351 | -0.06(-9.95%) |
Mar 14, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.5997 | 10,462,656 | -0.06(-8.94%) |
Mar 13, 2024 | 0.6618 | 0.7050 | 0.6492 | 0.6586 | 4,973,675 | -0.01(-1.58%) |
Mar 12, 2024 | 0.6731 | 0.6950 | 0.6450 | 0.6692 | 5,973,773 | -0.00(-0.62%) |
Mar 11, 2024 | 0.6700 | 0.6950 | 0.6453 | 0.6734 | 5,880,003 | +0.00(+0.49%) |
Mar 08, 2024 | 0.7132 | 0.7350 | 0.6650 | 0.6701 | 5,803,373 | -0.03(-4.44%) |
Mar 07, 2024 | 0.7100 | 0.7188 | 0.6847 | 0.7012 | 4,131,025 | +0.00(+0.17%) |
Mar 06, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 6,777,634 | +0.03(+4.14%) |
Mar 05, 2024 | 0.6910 | 0.7295 | 0.6645 | 0.6722 | 5,978,881 | -0.01(-1.45%) |
Mar 04, 2024 | 0.6666 | 0.7442 | 0.6300 | 0.6821 | 13,090,456 | +0.02(+3.33%) |
Mar 01, 2024 | 0.6800 | 0.6901 | 0.6600 | 0.6601 | 12,588,915 | -0.01(-1.48%) |
Feb 29, 2024 | 0.7360 | 0.7763 | 0.6700 | 0.6700 | 18,591,884 | -0.08(-10.81%) |
Feb 28, 2024 | 0.7920 | 0.7920 | 0.7412 | 0.7512 | 10,996,277 | -0.03(-3.42%) |
Feb 27, 2024 | 0.7278 | 0.7950 | 0.7132 | 0.7778 | 10,196,134 | +0.05(+7.21%) |
Feb 26, 2024 | 0.6794 | 0.7470 | 0.6750 | 0.7255 | 8,377,709 | +0.04(+6.36%) |
Feb 23, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6821 | 7,433,782 | +0.01(+1.05%) |
Feb 22, 2024 | 0.6748 | 0.7600 | 0.6657 | 0.6750 | 11,799,569 | +0.02(+2.40%) |
Feb 21, 2024 | 0.6703 | 0.6900 | 0.6258 | 0.6592 | 9,875,870 | -0.01(-1.38%) |
Feb 20, 2024 | 0.6625 | 0.8098 | 0.6480 | 0.6684 | 50,998,472 | +0.01(+2.03%) |
Feb 16, 2024 | 0.6750 | 0.6882 | 0.5803 | 0.6551 | 19,665,360 | +0.00(+0.20%) |
Feb 15, 2024 | 0.8600 | 0.8600 | 0.5710 | 0.6538 | 44,070,476 | -0.27(-29.54%) |
Feb 14, 2024 | 0.7700 | 0.9490 | 0.7697 | 0.9279 | 18,691,088 | +0.17(+22.08%) |
Feb 13, 2024 | 0.8000 | 0.8007 | 0.7220 | 0.7601 | 11,276,675 | -0.05(-6.08%) |
Feb 12, 2024 | 0.7700 | 0.8577 | 0.7666 | 0.8093 | 13,243,249 | +0.06(+8.18%) |
Feb 09, 2024 | 0.6963 | 0.7749 | 0.6963 | 0.7481 | 15,209,517 | +0.05(+7.29%) |
Feb 08, 2024 | 0.6874 | 0.7168 | 0.6710 | 0.6973 | 6,871,683 | +0.02(+2.56%) |
Feb 07, 2024 | 0.7187 | 0.7300 | 0.6710 | 0.6799 | 6,351,333 | -0.02(-3.46%) |
Feb 06, 2024 | 0.6398 | 0.7284 | 0.6250 | 0.7043 | 13,914,851 | +0.07(+11.39%) |
Feb 05, 2024 | 0.6548 | 0.6563 | 0.6203 | 0.6323 | 5,358,718 | -0.00(-0.77%) |
Feb 02, 2024 | 0.6300 | 0.6478 | 0.6020 | 0.6372 | 6,601,341 | +0.00(+0.31%) |
Feb 01, 2024 | 0.6840 | 0.7000 | 0.6300 | 0.6352 | 8,841,827 | -0.03(-4.80%) |
Jan 31, 2024 | 0.6301 | 0.7200 | 0.6300 | 0.6672 | 13,109,512 | +0.03(+5.32%) |
Jan 30, 2024 | 0.7000 | 0.7000 | 0.6221 | 0.6335 | 9,805,205 | -0.06(-8.78%) |
Jan 29, 2024 | 0.6700 | 0.6990 | 0.6500 | 0.6945 | 8,988,675 | +0.03(+4.81%) |
Jan 26, 2024 | 0.6186 | 0.6868 | 0.6075 | 0.6626 | 12,974,863 | +0.06(+10.47%) |
Jan 25, 2024 | 0.5900 | 0.6064 | 0.5850 | 0.5998 | 6,562,876 | +0.01(+2.29%) |
Jan 24, 2024 | 0.6250 | 0.6399 | 0.5760 | 0.5864 | 11,295,893 | -0.01(-1.92%) |
Jan 23, 2024 | 0.5900 | 0.6549 | 0.5822 | 0.5979 | 11,054,650 | +0.01(+1.60%) |
Jan 22, 2024 | 0.6500 | 0.6599 | 0.5800 | 0.5885 | 14,753,403 | +0.01(+1.82%) |
Jan 19, 2024 | 0.5800 | 0.5850 | 0.5450 | 0.5780 | 5,558,433 | +0.01(+2.59%) |
Jan 18, 2024 | 0.6055 | 0.6108 | 0.5270 | 0.5634 | 7,397,767 | -0.03(-5.30%) |
Jan 17, 2024 | 0.6111 | 0.6197 | 0.5600 | 0.5949 | 8,348,820 | -0.02(-2.94%) |
Jan 16, 2024 | 0.6856 | 0.7000 | 0.6000 | 0.6129 | 11,562,471 | -0.03(-4.23%) |
Jan 12, 2024 | 0.7064 | 0.7488 | 0.6400 | 0.6400 | 12,716,411 | -0.07(-10.43%) |
Jan 11, 2024 | 0.7000 | 0.7377 | 0.7000 | 0.7145 | 7,149,127 | +0.00(+0.46%) |
Jan 10, 2024 | 0.7560 | 0.7695 | 0.6805 | 0.7112 | 10,223,204 | -0.06(-7.35%) |
Jan 09, 2024 | 0.7563 | 0.7835 | 0.7500 | 0.7676 | 5,454,489 | +0.01(+0.92%) |
Jan 08, 2024 | 0.7800 | 0.7925 | 0.7240 | 0.7606 | 5,510,141 | -0.02(-2.31%) |
Jan 05, 2024 | 0.7584 | 0.7829 | 0.7319 | 0.7786 | 4,029,599 | +0.00(+0.24%) |
Jan 04, 2024 | 0.7800 | 0.8049 | 0.7630 | 0.7767 | 5,300,248 | +0.01(+1.34%) |
Jan 03, 2024 | 0.7900 | 0.7955 | 0.7505 | 0.7664 | 8,876,309 | -0.03(-4.22%) |
Jan 02, 2024 | 0.8350 | 0.8788 | 0.7860 | 0.8002 | 14,637,748 | -0.03(-3.35%) |
Dec 29, 2023 | 0.8200 | 0.8342 | 0.8018 | 0.8279 | 10,770,118 | +0.02(+2.21%) |
Dec 28, 2023 | 0.8000 | 0.8349 | 0.7905 | 0.8100 | 9,513,302 | +0.01(+1.78%) |
Dec 27, 2023 | 0.8298 | 0.8373 | 0.7750 | 0.7958 | 9,113,785 | -0.02(-3.01%) |
Dec 26, 2023 | 0.7910 | 0.8290 | 0.7900 | 0.8205 | 8,743,201 | +0.04(+4.96%) |
Dec 22, 2023 | 0.7849 | 0.8043 | 0.7700 | 0.7817 | 8,795,529 | +0.00(+0.53%) |
Dec 21, 2023 | 0.7560 | 0.7799 | 0.7500 | 0.7776 | 5,110,940 | +0.02(+3.25%) |
Dec 20, 2023 | 0.7600 | 0.8074 | 0.7222 | 0.7531 | 7,426,001 | -0.01(-0.91%) |
Dec 19, 2023 | 0.7116 | 0.8092 | 0.7116 | 0.7600 | 12,813,027 | +0.04(+5.85%) |
Dec 18, 2023 | 0.7400 | 0.7400 | 0.6920 | 0.7180 | 8,112,455 | +0.03(+3.80%) |
Dec 15, 2023 | 0.7700 | 0.7798 | 0.6700 | 0.6917 | 42,427,292 | -0.07(-9.13%) |
Dec 14, 2023 | 0.8203 | 0.8505 | 0.7565 | 0.7612 | 21,474,070 | -0.06(-7.60%) |
Dec 13, 2023 | 0.7900 | 0.8291 | 0.7695 | 0.8238 | 21,349,012 | +0.02(+2.97%) |
Dec 12, 2023 | 0.6905 | 0.8565 | 0.6510 | 0.8000 | 28,848,512 | +0.12(+17.65%) |
Dec 11, 2023 | 0.7600 | 0.7793 | 0.6700 | 0.6800 | 11,511,001 | -0.07(-8.91%) |
Dec 08, 2023 | 0.8034 | 0.8102 | 0.7422 | 0.7465 | 7,171,483 | -0.06(-7.90%) |
Dec 07, 2023 | 0.7800 | 0.8238 | 0.7617 | 0.8105 | 10,277,625 | +0.03(+3.60%) |
Dec 06, 2023 | 0.8100 | 0.8150 | 0.7741 | 0.7823 | 16,720,574 | -0.02(-2.10%) |
Dec 05, 2023 | 0.8200 | 0.8424 | 0.7939 | 0.7991 | 9,910,780 | -0.03(-4.07%) |
Dec 04, 2023 | 0.7802 | 0.8553 | 0.7802 | 0.8330 | 9,909,422 | +0.05(+6.43%) |
Dec 01, 2023 | 0.7846 | 0.8000 | 0.7400 | 0.7827 | 5,238,024 | +0.01(+0.72%) |
Nov 30, 2023 | 0.7100 | 0.7853 | 0.6900 | 0.7771 | 7,770,566 | +0.08(+10.92%) |
Nov 29, 2023 | 0.7161 | 0.7680 | 0.6929 | 0.7006 | 14,458,110 | -0.00(-0.50%) |
Nov 28, 2023 | 0.6600 | 0.7248 | 0.6324 | 0.7041 | 19,812,204 | +0.04(+6.63%) |
Nov 27, 2023 | 0.6900 | 0.6919 | 0.6500 | 0.6603 | 11,607,224 | -0.03(-4.29%) |
Nov 24, 2023 | 0.6823 | 0.7160 | 0.6700 | 0.6899 | 1,815,184 | +0.01(+1.61%) |
Nov 22, 2023 | 0.6848 | 0.7100 | 0.6600 | 0.6790 | 5,953,053 | -0.00(-0.29%) |
Nov 21, 2023 | 0.7415 | 0.7531 | 0.6810 | 0.6810 | 6,164,176 | -0.06(-8.25%) |
Nov 20, 2023 | 0.6873 | 0.7549 | 0.6870 | 0.7422 | 10,826,828 | +0.05(+7.57%) |
Nov 17, 2023 | 0.7093 | 0.7265 | 0.6863 | 0.6900 | 5,628,320 | -0.01(-1.43%) |
Nov 16, 2023 | 0.7287 | 0.7299 | 0.6610 | 0.7000 | 5,539,673 | -0.04(-5.11%) |
Nov 15, 2023 | 0.7369 | 0.7949 | 0.7369 | 0.7377 | 6,885,001 | +0.01(+0.93%) |
Nov 14, 2023 | 0.6594 | 0.7316 | 0.6411 | 0.7309 | 14,755,086 | +0.10(+16.39%) |
Nov 13, 2023 | 0.6700 | 0.6705 | 0.6234 | 0.6280 | 11,628,249 | -0.02(-3.40%) |
Nov 10, 2023 | 0.7621 | 0.7795 | 0.6134 | 0.6501 | 11,275,011 | -0.10(-13.71%) |
Nov 09, 2023 | 0.8400 | 0.8500 | 0.7534 | 0.7534 | 6,394,622 | -0.09(-10.31%) |
Nov 08, 2023 | 0.8600 | 0.8716 | 0.7645 | 0.8400 | 13,243,537 | +0.02(+2.41%) |
Nov 07, 2023 | 0.8000 | 0.8683 | 0.8000 | 0.8202 | 12,793,732 | +0.04(+4.94%) |
Nov 06, 2023 | 0.8692 | 0.8695 | 0.7600 | 0.7816 | 10,635,226 | -0.06(-7.49%) |
Nov 03, 2023 | 0.8652 | 0.9035 | 0.8373 | 0.8449 | 15,007,360 | -0.01(-0.60%) |
Nov 02, 2023 | 0.8333 | 0.8885 | 0.8308 | 0.8500 | 5,078,035 | +0.02(+2.34%) |
Nov 01, 2023 | 0.7900 | 0.8416 | 0.7766 | 0.8306 | 9,292,587 | +0.03(+3.82%) |
Oct 31, 2023 | 0.8170 | 0.8197 | 0.7525 | 0.8000 | 8,430,897 | +0.01(+0.67%) |
Oct 30, 2023 | 0.7827 | 0.8251 | 0.7769 | 0.7947 | 6,844,446 | +0.01(+1.55%) |
Oct 27, 2023 | 0.8449 | 0.8500 | 0.7739 | 0.7826 | 5,871,766 | -0.03(-3.38%) |
Oct 26, 2023 | 0.7873 | 0.8335 | 0.7700 | 0.8100 | 7,010,247 | +0.03(+4.13%) |
Oct 25, 2023 | 0.7537 | 0.8100 | 0.7333 | 0.7779 | 7,322,048 | +0.02(+3.09%) |
Oct 24, 2023 | 0.8772 | 0.8841 | 0.7480 | 0.7546 | 19,149,994 | -0.12(-13.77%) |
Oct 23, 2023 | 0.9136 | 0.9500 | 0.8708 | 0.8751 | 11,227,103 | -0.02(-2.14%) |
Oct 20, 2023 | 0.9898 | 0.9898 | 0.8366 | 0.8942 | 8,139,491 | -0.07(-7.14%) |
Oct 19, 2023 | 1.030 | 1.060 | 0.9590 | 0.9630 | 4,345,153 | -0.06(-6.05%) |
Oct 18, 2023 | 1.140 | 1.150 | 1.020 | 1.025 | 4,684,241 | -0.11(-10.09%) |
Oct 17, 2023 | 1.100 | 1.160 | 1.080 | 1.140 | 2,680,379 | +0.04(+3.64%) |
Oct 16, 2023 | 1.030 | 1.110 | 1.030 | 1.100 | 2,088,730 | +0.05(+4.76%) |
Oct 13, 2023 | 1.030 | 1.070 | 1.020 | 1.050 | 2,311,273 | +0.03(+2.94%) |
Oct 12, 2023 | 1.070 | 1.090 | 1.020 | 1.020 | 4,001,672 | -0.05(-4.67%) |
Oct 11, 2023 | 1.080 | 1.120 | 1.040 | 1.070 | 2,256,937 | +0.00(+0.00%) |
Oct 10, 2023 | 1.010 | 1.100 | 1.010 | 1.070 | 2,754,043 | +0.06(+5.94%) |
Oct 09, 2023 | 1.050 | 1.050 | 1.000 | 1.010 | 2,244,465 | -0.05(-4.72%) |
Oct 06, 2023 | 1.030 | 1.070 | 1.010 | 1.060 | 2,430,255 | +0.02(+1.92%) |
Oct 05, 2023 | 1.010 | 1.060 | 1.010 | 1.040 | 3,308,348 | +0.03(+2.97%) |
Oct 04, 2023 | 1.040 | 1.055 | 1.000 | 1.010 | 2,748,236 | -0.02(-1.94%) |
Oct 03, 2023 | 1.040 | 1.070 | 1.020 | 1.030 | 2,174,399 | -0.02(-1.90%) |
Oct 02, 2023 | 1.120 | 1.130 | 1.030 | 1.050 | 3,822,292 | -0.08(-7.08%) |
Sep 29, 2023 | 1.130 | 1.150 | 1.090 | 1.130 | 2,919,173 | +0.01(+0.89%) |
Sep 28, 2023 | 1.170 | 1.170 | 1.100 | 1.120 | 2,530,602 | -0.05(-4.27%) |
Sep 27, 2023 | 1.150 | 1.180 | 1.120 | 1.170 | 2,440,761 | +0.02(+1.74%) |
Sep 26, 2023 | 1.130 | 1.210 | 1.130 | 1.150 | 2,353,946 | +0.01(+0.88%) |
Sep 25, 2023 | 1.200 | 1.175 | 1.130 | 1.140 | 3,304,299 | -0.04(-3.39%) |
Sep 22, 2023 | 1.200 | 1.210 | 1.160 | 1.180 | 2,452,562 | -0.01(-0.84%) |
Sep 21, 2023 | 1.230 | 1.270 | 1.160 | 1.190 | 3,204,703 | -0.01(-0.83%) |
Sep 20, 2023 | 1.230 | 1.255 | 1.205 | 1.200 | 2,409,551 | -0.04(-3.23%) |
Sep 19, 2023 | 1.270 | 1.270 | 1.220 | 1.240 | 1,979,807 | -0.01(-0.80%) |
Sep 18, 2023 | 1.290 | 1.290 | 1.240 | 1.250 | 3,246,059 | -0.06(-4.58%) |
Sep 15, 2023 | 1.310 | 1.360 | 1.280 | 1.310 | 8,150,458 | +0.01(+0.77%) |
Sep 14, 2023 | 1.320 | 1.360 | 1.280 | 1.300 | 3,769,508 | +0.00(+0.00%) |
Sep 13, 2023 | 1.280 | 1.320 | 1.250 | 1.300 | 6,958,403 | +0.02(+1.56%) |
Sep 12, 2023 | 1.220 | 1.315 | 1.210 | 1.280 | 4,869,328 | +0.06(+4.92%) |
Sep 11, 2023 | 1.260 | 1.260 | 1.200 | 1.220 | 5,328,519 | -0.01(-0.81%) |
Sep 08, 2023 | 1.260 | 1.275 | 1.220 | 1.230 | 2,377,301 | -0.03(-2.38%) |
Sep 07, 2023 | 1.280 | 1.310 | 1.220 | 1.260 | 2,885,145 | -0.02(-1.56%) |
Sep 06, 2023 | 1.280 | 1.335 | 1.220 | 1.280 | 3,993,361 | +0.00(+0.00%) |
Sep 05, 2023 | 1.390 | 1.390 | 1.280 | 1.280 | 4,341,067 | -0.11(-7.91%) |
Sep 01, 2023 | 1.390 | 1.445 | 1.375 | 1.390 | 3,632,105 | +0.01(+0.72%) |
Aug 31, 2023 | 1.390 | 1.435 | 1.380 | 1.380 | 3,050,742 | -0.04(-2.82%) |
Aug 30, 2023 | 1.370 | 1.440 | 1.330 | 1.420 | 4,017,079 | +0.05(+3.65%) |
Aug 29, 2023 | 1.370 | 1.420 | 1.340 | 1.370 | 3,686,366 | -0.01(-0.72%) |
Aug 28, 2023 | 1.310 | 1.390 | 1.310 | 1.380 | 3,781,908 | +0.07(+5.34%) |
Aug 25, 2023 | 1.330 | 1.347 | 1.240 | 1.310 | 4,132,396 | -0.02(-1.50%) |
Aug 24, 2023 | 1.420 | 1.420 | 1.320 | 1.330 | 3,456,653 | -0.07(-5.00%) |
Aug 23, 2023 | 1.460 | 1.560 | 1.400 | 1.400 | 4,001,189 | -0.11(-7.28%) |
Aug 22, 2023 | 1.420 | 1.550 | 1.390 | 1.510 | 6,600,270 | +0.09(+6.34%) |
Aug 21, 2023 | 1.560 | 1.560 | 1.360 | 1.420 | 6,963,520 | -0.05(-3.40%) |
Aug 18, 2023 | 1.350 | 1.600 | 1.330 | 1.470 | 18,057,168 | +0.15(+11.36%) |
Aug 17, 2023 | 1.260 | 1.340 | 1.230 | 1.320 | 5,726,576 | +0.06(+4.76%) |
Aug 16, 2023 | 1.330 | 1.345 | 1.250 | 1.260 | 3,129,488 | -0.09(-6.67%) |
Aug 15, 2023 | 1.320 | 1.360 | 1.280 | 1.350 | 2,850,790 | +0.01(+0.75%) |
Aug 14, 2023 | 1.350 | 1.350 | 1.290 | 1.340 | 3,128,929 | -0.01(-0.74%) |
Aug 11, 2023 | 1.310 | 1.370 | 1.280 | 1.350 | 2,832,123 | +0.03(+2.27%) |
Aug 10, 2023 | 1.280 | 1.350 | 1.270 | 1.320 | 2,817,552 | +0.04(+3.13%) |
Aug 09, 2023 | 1.310 | 1.350 | 1.240 | 1.280 | 3,458,701 | +0.03(+2.40%) |
Aug 08, 2023 | 1.370 | 1.380 | 1.180 | 1.250 | 8,307,229 | -0.11(-8.09%) |
Aug 07, 2023 | 1.460 | 1.465 | 1.360 | 1.360 | 9,171,939 | -0.10(-6.85%) |
Aug 04, 2023 | 1.460 | 1.505 | 1.440 | 1.460 | 3,253,225 | +0.01(+0.69%) |
Aug 03, 2023 | 1.450 | 1.470 | 1.430 | 1.450 | 2,141,000 | +0.00(+0.00%) |
Aug 02, 2023 | 1.470 | 1.470 | 1.420 | 1.450 | 3,491,506 | -0.01(-0.68%) |
Aug 01, 2023 | 1.510 | 1.520 | 1.450 | 1.460 | 3,888,379 | -0.06(-3.95%) |
Jul 31, 2023 | 1.560 | 1.580 | 1.510 | 1.520 | 3,403,456 | -0.01(-0.65%) |
Jul 28, 2023 | 1.480 | 1.555 | 1.475 | 1.530 | 3,907,693 | +0.08(+5.52%) |
Jul 27, 2023 | 1.530 | 1.530 | 1.440 | 1.450 | 5,034,285 | -0.05(-3.33%) |
Jul 26, 2023 | 1.520 | 1.538 | 1.490 | 1.500 | 3,513,455 | -0.01(-0.66%) |
Jul 25, 2023 | 1.580 | 1.580 | 1.510 | 1.510 | 2,919,174 | -0.05(-3.21%) |
Jul 24, 2023 | 1.620 | 1.640 | 1.550 | 1.560 | 3,599,731 | -0.06(-3.70%) |
Jul 21, 2023 | 1.650 | 1.680 | 1.620 | 1.620 | 3,480,328 | -0.02(-1.22%) |
Jul 20, 2023 | 1.690 | 1.710 | 1.630 | 1.640 | 2,507,508 | -0.06(-3.53%) |
Jul 19, 2023 | 1.710 | 1.740 | 1.680 | 1.700 | 3,478,510 | -0.01(-0.58%) |
Jul 18, 2023 | 1.720 | 1.740 | 1.690 | 1.710 | 2,320,044 | -0.02(-1.16%) |
Jul 17, 2023 | 1.750 | 1.840 | 1.720 | 1.730 | 2,738,240 | -0.03(-1.70%) |
Jul 14, 2023 | 1.840 | 1.870 | 1.750 | 1.760 | 2,077,628 | -0.09(-4.86%) |
Jul 13, 2023 | 1.890 | 1.900 | 1.840 | 1.850 | 1,742,096 | -0.03(-1.60%) |
Jul 12, 2023 | 1.880 | 1.930 | 1.850 | 1.880 | 2,348,384 | +0.02(+1.08%) |
Jul 11, 2023 | 1.800 | 1.870 | 1.791 | 1.860 | 2,313,258 | +0.04(+2.20%) |
Jul 10, 2023 | 1.650 | 1.845 | 1.620 | 1.820 | 4,482,896 | +0.18(+10.98%) |
Jul 07, 2023 | 1.550 | 1.660 | 1.550 | 1.640 | 3,327,259 | +0.07(+4.46%) |
Jul 06, 2023 | 1.640 | 1.650 | 1.550 | 1.570 | 6,649,942 | -0.11(-6.55%) |
Jul 05, 2023 | 1.530 | 1.700 | 1.490 | 1.680 | 7,481,533 | +0.16(+10.53%) |
Jul 03, 2023 | 1.620 | 1.625 | 1.510 | 1.520 | 3,556,848 | -0.08(-5.00%) |
Jun 30, 2023 | 1.680 | 1.760 | 1.580 | 1.600 | 6,781,119 | -0.07(-4.19%) |
Jun 29, 2023 | 1.710 | 1.730 | 1.660 | 1.670 | 2,613,321 | -0.04(-2.34%) |
Jun 28, 2023 | 1.680 | 1.720 | 1.650 | 1.710 | 3,679,621 | +0.03(+1.79%) |
Jun 27, 2023 | 1.670 | 1.745 | 1.600 | 1.680 | 3,212,816 | +0.04(+2.44%) |
Jun 26, 2023 | 1.700 | 1.720 | 1.640 | 1.640 | 3,441,668 | -0.09(-5.20%) |
Jun 23, 2023 | 1.760 | 1.770 | 1.700 | 1.730 | 16,999,768 | -0.05(-2.81%) |
Jun 22, 2023 | 1.820 | 1.850 | 1.770 | 1.780 | 2,441,908 | -0.06(-3.26%) |
Jun 21, 2023 | 1.870 | 1.920 | 1.800 | 1.840 | 3,455,434 | -0.03(-1.60%) |
Jun 20, 2023 | 1.780 | 1.900 | 1.730 | 1.870 | 4,839,874 | +0.10(+5.65%) |
Jun 16, 2023 | 1.810 | 1.820 | 1.730 | 1.770 | 21,500,156 | -0.04(-2.21%) |