Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.960 | 4.080 | 3.960 | 4.050 | 70,217 | +0.11(+2.79%) |
May 30, 2024 | 3.870 | 4.070 | 3.870 | 3.940 | 122,964 | +0.09(+2.34%) |
May 29, 2024 | 4.180 | 4.220 | 3.771 | 3.850 | 175,259 | -0.36(-8.55%) |
May 28, 2024 | 4.540 | 4.560 | 4.165 | 4.210 | 208,376 | -0.15(-3.44%) |
May 24, 2024 | 4.060 | 4.405 | 4.060 | 4.360 | 280,961 | +0.33(+8.19%) |
May 23, 2024 | 4.160 | 4.205 | 4.010 | 4.030 | 133,235 | -0.13(-3.12%) |
May 22, 2024 | 4.070 | 4.331 | 4.050 | 4.160 | 152,382 | +0.02(+0.48%) |
May 21, 2024 | 4.390 | 4.445 | 4.135 | 4.140 | 145,943 | -0.26(-5.91%) |
May 20, 2024 | 4.390 | 4.520 | 4.350 | 4.400 | 110,213 | -0.01(-0.23%) |
May 17, 2024 | 4.490 | 4.545 | 4.370 | 4.410 | 121,302 | -0.09(-2.00%) |
May 16, 2024 | 4.540 | 4.555 | 4.410 | 4.500 | 112,227 | -0.01(-0.22%) |
May 15, 2024 | 4.490 | 4.630 | 4.405 | 4.510 | 112,878 | +0.02(+0.45%) |
May 14, 2024 | 4.650 | 4.680 | 4.465 | 4.490 | 125,297 | -0.06(-1.32%) |
May 13, 2024 | 4.630 | 4.770 | 4.532 | 4.550 | 224,015 | -0.02(-0.44%) |
May 10, 2024 | 4.770 | 4.890 | 4.570 | 4.570 | 249,453 | -0.20(-4.19%) |
May 09, 2024 | 4.840 | 4.980 | 4.670 | 4.770 | 492,817 | +0.08(+1.71%) |
May 08, 2024 | 4.660 | 5.230 | 4.500 | 4.690 | 1,283,321 | +0.00(+0.00%) |
May 07, 2024 | 3.880 | 4.750 | 3.780 | 4.690 | 1,786,187 | +1.04(+28.49%) |
May 06, 2024 | 3.720 | 3.770 | 3.610 | 3.650 | 135,366 | -0.07(-1.88%) |
May 03, 2024 | 3.760 | 3.825 | 3.650 | 3.720 | 173,975 | +0.07(+1.92%) |
May 02, 2024 | 3.690 | 3.700 | 3.550 | 3.650 | 148,045 | +0.03(+0.83%) |
May 01, 2024 | 3.540 | 3.750 | 3.540 | 3.620 | 144,926 | +0.10(+2.84%) |
Apr 30, 2024 | 3.670 | 3.705 | 3.510 | 3.520 | 147,601 | -0.20(-5.38%) |
Apr 29, 2024 | 3.810 | 3.940 | 3.690 | 3.720 | 164,996 | -0.06(-1.59%) |
Apr 26, 2024 | 3.770 | 3.800 | 3.695 | 3.780 | 108,094 | +0.02(+0.53%) |
Apr 25, 2024 | 3.550 | 3.785 | 3.510 | 3.760 | 217,768 | +0.11(+3.01%) |
Apr 24, 2024 | 3.580 | 3.730 | 3.555 | 3.650 | 192,880 | -0.01(-0.27%) |
Apr 23, 2024 | 3.880 | 3.965 | 3.640 | 3.660 | 161,661 | -0.23(-5.91%) |
Apr 22, 2024 | 3.710 | 3.950 | 3.610 | 3.890 | 248,707 | +0.19(+5.14%) |
Apr 19, 2024 | 3.720 | 3.895 | 3.680 | 3.700 | 388,557 | -0.04(-1.07%) |
Apr 18, 2024 | 3.910 | 3.970 | 3.730 | 3.740 | 279,391 | -0.20(-5.08%) |
Apr 17, 2024 | 3.710 | 4.125 | 3.710 | 3.940 | 423,063 | +0.25(+6.78%) |
Apr 16, 2024 | 3.760 | 3.790 | 3.640 | 3.690 | 214,818 | -0.10(-2.64%) |
Apr 15, 2024 | 3.700 | 3.840 | 3.530 | 3.790 | 473,470 | +0.10(+2.71%) |
Apr 12, 2024 | 3.730 | 3.780 | 3.615 | 3.690 | 115,378 | -0.08(-2.12%) |
Apr 11, 2024 | 3.800 | 3.800 | 3.515 | 3.770 | 501,438 | -0.03(-0.79%) |
Apr 10, 2024 | 3.600 | 3.820 | 3.450 | 3.800 | 630,364 | +0.07(+1.88%) |
Apr 09, 2024 | 3.790 | 3.960 | 3.700 | 3.730 | 81,317 | -0.03(-0.80%) |
Apr 08, 2024 | 3.660 | 3.860 | 3.470 | 3.760 | 348,542 | +0.00(+0.00%) |
Apr 05, 2024 | 3.520 | 3.835 | 3.480 | 3.760 | 428,417 | +0.20(+5.62%) |
Apr 04, 2024 | 3.700 | 3.810 | 3.550 | 3.560 | 137,573 | -0.14(-3.78%) |
Apr 03, 2024 | 3.790 | 3.860 | 3.625 | 3.700 | 202,605 | -0.17(-4.39%) |
Apr 02, 2024 | 3.930 | 3.950 | 3.760 | 3.870 | 218,353 | -0.15(-3.73%) |
Apr 01, 2024 | 4.040 | 4.145 | 3.911 | 4.020 | 301,493 | -0.01(-0.25%) |
Mar 28, 2024 | 3.900 | 4.090 | 3.820 | 4.030 | 220,938 | +0.12(+3.07%) |
Mar 27, 2024 | 3.500 | 3.930 | 3.500 | 3.910 | 328,492 | +0.34(+9.52%) |
Mar 26, 2024 | 3.910 | 3.940 | 3.415 | 3.570 | 664,822 | -0.17(-4.55%) |
Mar 25, 2024 | 3.800 | 3.868 | 3.610 | 3.740 | 863,001 | -0.06(-1.58%) |
Mar 22, 2024 | 3.290 | 3.930 | 3.260 | 3.800 | 940,541 | +0.54(+16.56%) |
Mar 21, 2024 | 2.950 | 3.290 | 2.911 | 3.260 | 704,529 | +0.36(+12.41%) |
Mar 20, 2024 | 2.910 | 2.920 | 2.570 | 2.900 | 450,642 | +0.31(+11.97%) |
Mar 19, 2024 | 2.520 | 2.590 | 2.480 | 2.590 | 218,592 | +0.07(+2.78%) |
Mar 18, 2024 | 2.630 | 2.630 | 2.450 | 2.520 | 181,232 | -0.06(-2.33%) |
Mar 15, 2024 | 2.480 | 2.635 | 2.480 | 2.580 | 261,889 | +0.10(+4.03%) |
Mar 14, 2024 | 2.720 | 2.720 | 2.460 | 2.480 | 164,837 | -0.20(-7.46%) |
Mar 13, 2024 | 2.730 | 2.765 | 2.670 | 2.680 | 114,220 | -0.02(-0.74%) |
Mar 12, 2024 | 2.750 | 2.780 | 2.690 | 2.700 | 120,521 | -0.05(-1.82%) |
Mar 11, 2024 | 2.880 | 2.930 | 2.730 | 2.750 | 198,279 | -0.13(-4.51%) |
Mar 08, 2024 | 2.900 | 2.970 | 2.850 | 2.880 | 98,187 | +0.03(+1.05%) |
Mar 07, 2024 | 2.990 | 2.990 | 2.840 | 2.850 | 142,501 | -0.10(-3.39%) |
Mar 06, 2024 | 2.900 | 2.980 | 2.840 | 2.950 | 139,514 | +0.07(+2.43%) |
Mar 05, 2024 | 2.740 | 2.990 | 2.730 | 2.880 | 224,614 | +0.11(+3.97%) |
Mar 04, 2024 | 2.870 | 2.920 | 2.720 | 2.770 | 142,241 | -0.09(-3.15%) |
Mar 01, 2024 | 2.790 | 2.920 | 2.790 | 2.860 | 180,822 | +0.08(+2.88%) |
Feb 29, 2024 | 2.930 | 2.930 | 2.780 | 2.780 | 96,775 | -0.07(-2.46%) |
Feb 28, 2024 | 2.940 | 2.950 | 2.840 | 2.850 | 224,692 | -0.11(-3.72%) |
Feb 27, 2024 | 2.920 | 2.990 | 2.860 | 2.960 | 359,930 | +0.08(+2.78%) |
Feb 26, 2024 | 2.820 | 2.920 | 2.790 | 2.880 | 158,645 | +0.08(+2.86%) |
Feb 23, 2024 | 2.820 | 2.870 | 2.755 | 2.800 | 218,719 | -0.02(-0.71%) |
Feb 22, 2024 | 2.720 | 2.850 | 2.720 | 2.820 | 281,137 | +0.11(+4.06%) |
Feb 21, 2024 | 2.650 | 2.740 | 2.570 | 2.710 | 229,207 | +0.06(+2.26%) |
Feb 20, 2024 | 2.560 | 2.735 | 2.510 | 2.650 | 249,879 | +0.02(+0.76%) |
Feb 16, 2024 | 2.530 | 2.720 | 2.520 | 2.630 | 293,042 | +0.09(+3.54%) |
Feb 15, 2024 | 2.330 | 2.545 | 2.320 | 2.540 | 221,304 | +0.22(+9.48%) |
Feb 14, 2024 | 2.290 | 2.330 | 2.260 | 2.320 | 117,695 | +0.05(+2.20%) |
Feb 13, 2024 | 2.350 | 2.350 | 2.245 | 2.270 | 273,636 | -0.13(-5.42%) |
Feb 12, 2024 | 2.310 | 2.450 | 2.310 | 2.400 | 250,910 | +0.08(+3.45%) |
Feb 09, 2024 | 2.290 | 2.330 | 2.250 | 2.320 | 158,055 | +0.03(+1.31%) |
Feb 08, 2024 | 2.260 | 2.325 | 2.260 | 2.290 | 110,872 | +0.01(+0.44%) |
Feb 07, 2024 | 2.340 | 2.340 | 2.260 | 2.280 | 139,689 | -0.05(-2.15%) |
Feb 06, 2024 | 2.260 | 2.340 | 2.260 | 2.330 | 109,464 | +0.03(+1.30%) |
Feb 05, 2024 | 2.350 | 2.350 | 2.260 | 2.300 | 160,980 | -0.08(-3.36%) |
Feb 02, 2024 | 2.410 | 2.420 | 2.350 | 2.380 | 193,811 | -0.03(-1.24%) |
Feb 01, 2024 | 2.400 | 2.430 | 2.375 | 2.410 | 122,777 | +0.04(+1.69%) |
Jan 31, 2024 | 2.340 | 2.470 | 2.340 | 2.370 | 281,162 | +0.01(+0.42%) |
Jan 30, 2024 | 2.480 | 2.480 | 2.340 | 2.360 | 98,281 | -0.12(-4.84%) |
Jan 29, 2024 | 2.350 | 2.490 | 2.320 | 2.480 | 189,112 | +0.13(+5.53%) |
Jan 26, 2024 | 2.370 | 2.400 | 2.320 | 2.350 | 126,265 | -0.01(-0.42%) |
Jan 25, 2024 | 2.370 | 2.435 | 2.310 | 2.360 | 176,368 | +0.04(+1.72%) |
Jan 24, 2024 | 2.410 | 2.460 | 2.320 | 2.320 | 127,433 | -0.07(-2.93%) |
Jan 23, 2024 | 2.440 | 2.460 | 2.375 | 2.390 | 96,105 | +0.00(+0.00%) |
Jan 22, 2024 | 2.350 | 2.410 | 2.310 | 2.390 | 135,263 | +0.05(+2.14%) |
Jan 19, 2024 | 2.340 | 2.345 | 2.275 | 2.340 | 198,930 | +0.01(+0.43%) |
Jan 18, 2024 | 2.460 | 2.460 | 2.300 | 2.330 | 169,966 | -0.11(-4.51%) |
Jan 17, 2024 | 2.350 | 2.510 | 2.350 | 2.440 | 799,057 | +0.08(+3.39%) |
Jan 16, 2024 | 2.430 | 2.440 | 2.350 | 2.360 | 218,426 | -0.08(-3.28%) |
Jan 12, 2024 | 2.450 | 2.500 | 2.420 | 2.440 | 436,384 | +0.02(+0.83%) |
Jan 11, 2024 | 2.540 | 2.550 | 2.420 | 2.420 | 291,699 | -0.15(-5.84%) |
Jan 10, 2024 | 2.590 | 2.700 | 2.530 | 2.570 | 121,506 | -0.08(-3.02%) |
Jan 09, 2024 | 2.600 | 2.675 | 2.545 | 2.650 | 161,855 | +0.04(+1.53%) |
Jan 08, 2024 | 2.520 | 2.625 | 2.460 | 2.610 | 159,797 | +0.09(+3.57%) |
Jan 05, 2024 | 2.540 | 2.560 | 2.400 | 2.520 | 227,672 | -0.04(-1.56%) |
Jan 04, 2024 | 2.500 | 2.630 | 2.480 | 2.560 | 367,811 | +0.06(+2.40%) |
Jan 03, 2024 | 2.540 | 2.565 | 2.470 | 2.500 | 235,546 | -0.04(-1.57%) |
Jan 02, 2024 | 2.670 | 2.810 | 2.530 | 2.540 | 447,816 | -0.11(-4.15%) |
Dec 29, 2023 | 2.730 | 2.755 | 2.570 | 2.650 | 246,069 | -0.11(-3.99%) |
Dec 28, 2023 | 2.680 | 2.800 | 2.670 | 2.760 | 658,879 | +0.06(+2.22%) |
Dec 27, 2023 | 2.730 | 2.770 | 2.655 | 2.700 | 201,797 | +0.00(+0.00%) |
Dec 26, 2023 | 2.640 | 2.755 | 2.645 | 2.700 | 369,200 | +0.03(+1.12%) |
Dec 22, 2023 | 2.570 | 2.720 | 2.570 | 2.670 | 393,432 | +0.13(+5.12%) |
Dec 21, 2023 | 2.620 | 2.640 | 2.530 | 2.540 | 192,365 | -0.03(-1.17%) |
Dec 20, 2023 | 2.640 | 2.695 | 2.570 | 2.570 | 311,205 | -0.07(-2.65%) |
Dec 19, 2023 | 2.620 | 2.680 | 2.600 | 2.640 | 313,886 | +0.03(+1.15%) |
Dec 18, 2023 | 2.580 | 2.620 | 2.505 | 2.610 | 450,333 | +0.05(+1.95%) |
Dec 15, 2023 | 2.590 | 2.650 | 2.550 | 2.560 | 701,801 | -0.02(-0.78%) |
Dec 14, 2023 | 2.560 | 2.630 | 2.501 | 2.580 | 395,360 | +0.02(+0.78%) |
Dec 13, 2023 | 2.420 | 2.565 | 2.415 | 2.560 | 533,416 | +0.15(+6.22%) |
Dec 12, 2023 | 2.350 | 2.460 | 2.280 | 2.410 | 379,367 | +0.04(+1.69%) |
Dec 11, 2023 | 2.430 | 2.430 | 2.341 | 2.370 | 311,328 | -0.06(-2.47%) |
Dec 08, 2023 | 2.380 | 2.440 | 2.330 | 2.430 | 190,346 | +0.03(+1.25%) |
Dec 07, 2023 | 2.460 | 2.460 | 2.375 | 2.400 | 198,853 | -0.05(-2.04%) |
Dec 06, 2023 | 2.450 | 2.510 | 2.420 | 2.450 | 426,261 | +0.01(+0.41%) |
Dec 05, 2023 | 2.440 | 2.480 | 2.390 | 2.440 | 210,278 | -0.02(-0.81%) |
Dec 04, 2023 | 2.480 | 2.600 | 2.450 | 2.460 | 393,597 | -0.05(-1.99%) |
Dec 01, 2023 | 2.390 | 2.520 | 2.390 | 2.510 | 822,727 | +0.11(+4.58%) |
Nov 30, 2023 | 2.180 | 2.420 | 2.165 | 2.400 | 855,503 | +0.25(+11.63%) |
Nov 29, 2023 | 2.200 | 2.300 | 2.150 | 2.150 | 1,680,169 | -0.03(-1.38%) |
Nov 28, 2023 | 2.200 | 2.210 | 2.130 | 2.180 | 429,648 | -0.01(-0.46%) |
Nov 27, 2023 | 2.240 | 2.240 | 2.149 | 2.190 | 411,962 | -0.03(-1.35%) |
Nov 24, 2023 | 2.190 | 2.260 | 2.170 | 2.220 | 224,048 | +0.01(+0.45%) |
Nov 22, 2023 | 2.190 | 2.210 | 2.145 | 2.210 | 272,355 | +0.02(+0.91%) |
Nov 21, 2023 | 2.240 | 2.240 | 2.130 | 2.190 | 513,624 | -0.04(-1.79%) |
Nov 20, 2023 | 2.220 | 2.270 | 2.180 | 2.230 | 721,392 | +0.01(+0.45%) |
Nov 17, 2023 | 2.230 | 2.310 | 2.150 | 2.220 | 1,518,346 | +0.02(+0.91%) |
Nov 16, 2023 | 2.330 | 2.330 | 2.160 | 2.200 | 1,412,564 | -0.12(-5.17%) |
Nov 15, 2023 | 2.270 | 2.445 | 2.270 | 2.320 | 548,647 | +0.03(+1.31%) |
Nov 14, 2023 | 2.190 | 2.330 | 2.180 | 2.290 | 1,564,756 | +0.24(+11.71%) |
Nov 13, 2023 | 2.020 | 2.090 | 1.990 | 2.050 | 503,940 | +0.04(+1.99%) |
Nov 10, 2023 | 2.000 | 2.060 | 1.960 | 2.010 | 358,470 | +0.02(+1.01%) |
Nov 09, 2023 | 2.040 | 2.050 | 1.990 | 1.990 | 221,511 | -0.05(-2.45%) |
Nov 08, 2023 | 2.130 | 2.145 | 2.015 | 2.040 | 297,305 | -0.10(-4.67%) |
Nov 07, 2023 | 2.140 | 2.160 | 2.060 | 2.140 | 212,562 | +0.01(+0.47%) |
Nov 06, 2023 | 2.200 | 2.230 | 2.120 | 2.130 | 348,043 | -0.06(-2.74%) |
Nov 03, 2023 | 2.110 | 2.250 | 2.105 | 2.190 | 458,454 | +0.10(+4.78%) |
Nov 02, 2023 | 2.050 | 2.115 | 2.015 | 2.090 | 280,506 | +0.07(+3.47%) |
Nov 01, 2023 | 2.030 | 2.060 | 2.000 | 2.020 | 238,631 | -0.02(-0.98%) |
Oct 31, 2023 | 2.030 | 2.070 | 2.010 | 2.040 | 319,933 | +0.00(+0.00%) |
Oct 30, 2023 | 2.030 | 2.085 | 2.005 | 2.040 | 225,576 | +0.02(+0.99%) |
Oct 27, 2023 | 2.060 | 2.140 | 1.995 | 2.020 | 348,630 | -0.05(-2.42%) |
Oct 26, 2023 | 2.070 | 2.095 | 2.015 | 2.070 | 209,755 | +0.04(+1.97%) |
Oct 25, 2023 | 2.080 | 2.095 | 1.995 | 2.030 | 748,829 | -0.06(-2.87%) |
Oct 24, 2023 | 2.140 | 2.250 | 2.085 | 2.090 | 691,370 | -0.04(-1.88%) |
Oct 23, 2023 | 2.140 | 2.160 | 2.090 | 2.130 | 255,269 | -0.02(-0.93%) |
Oct 20, 2023 | 2.140 | 2.170 | 2.083 | 2.150 | 232,618 | -0.03(-1.38%) |
Oct 19, 2023 | 2.110 | 2.200 | 2.070 | 2.180 | 258,469 | +0.05(+2.35%) |
Oct 18, 2023 | 2.190 | 2.190 | 2.085 | 2.130 | 212,817 | -0.07(-3.18%) |
Oct 17, 2023 | 2.160 | 2.250 | 2.160 | 2.200 | 179,363 | +0.02(+0.92%) |
Oct 16, 2023 | 2.170 | 2.200 | 2.105 | 2.180 | 220,962 | +0.04(+1.87%) |
Oct 13, 2023 | 2.150 | 2.160 | 2.100 | 2.140 | 177,400 | -0.03(-1.38%) |
Oct 12, 2023 | 2.260 | 2.260 | 2.120 | 2.170 | 286,645 | -0.08(-3.56%) |
Oct 11, 2023 | 2.270 | 2.350 | 2.230 | 2.250 | 174,192 | -0.04(-1.75%) |
Oct 10, 2023 | 2.210 | 2.320 | 2.210 | 2.290 | 178,353 | +0.07(+3.15%) |
Oct 09, 2023 | 2.270 | 2.295 | 2.155 | 2.220 | 364,825 | -0.08(-3.48%) |
Oct 06, 2023 | 2.320 | 2.420 | 2.290 | 2.300 | 276,622 | -0.06(-2.54%) |
Oct 05, 2023 | 2.250 | 2.360 | 2.240 | 2.360 | 173,974 | +0.09(+3.96%) |
Oct 04, 2023 | 2.280 | 2.290 | 2.190 | 2.270 | 271,338 | -0.03(-1.30%) |
Oct 03, 2023 | 2.310 | 2.341 | 2.260 | 2.300 | 500,276 | +0.02(+0.88%) |
Oct 02, 2023 | 2.360 | 2.360 | 2.265 | 2.280 | 317,555 | -0.08(-3.39%) |
Sep 29, 2023 | 2.430 | 2.440 | 2.325 | 2.360 | 289,160 | -0.06(-2.28%) |
Sep 28, 2023 | 2.470 | 2.485 | 2.370 | 2.415 | 168,182 | -0.06(-2.23%) |
Sep 27, 2023 | 2.440 | 2.470 | 2.410 | 2.470 | 190,231 | +0.05(+2.07%) |
Sep 26, 2023 | 2.330 | 2.495 | 2.300 | 2.420 | 317,550 | +0.04(+1.89%) |
Sep 25, 2023 | 2.350 | 2.380 | 2.360 | 2.375 | 160,196 | -0.02(-1.04%) |
Sep 22, 2023 | 2.410 | 2.430 | 2.380 | 2.400 | 216,369 | -0.00(-0.21%) |
Sep 21, 2023 | 2.430 | 2.460 | 2.390 | 2.405 | 208,110 | -0.06(-2.24%) |
Sep 20, 2023 | 2.460 | 2.515 | 2.393 | 2.460 | 335,907 | -0.02(-0.81%) |
Sep 19, 2023 | 2.540 | 2.550 | 2.450 | 2.480 | 328,017 | -0.07(-2.75%) |
Sep 18, 2023 | 2.530 | 2.580 | 2.470 | 2.550 | 383,086 | -0.02(-0.78%) |
Sep 15, 2023 | 2.680 | 2.680 | 2.540 | 2.570 | 759,168 | -0.11(-4.10%) |
Sep 14, 2023 | 2.700 | 2.750 | 2.640 | 2.680 | 356,680 | +0.01(+0.37%) |
Sep 13, 2023 | 2.720 | 2.740 | 2.645 | 2.670 | 432,612 | -0.03(-1.11%) |
Sep 12, 2023 | 2.670 | 2.780 | 2.610 | 2.700 | 576,765 | +0.03(+1.12%) |
Sep 11, 2023 | 2.660 | 2.715 | 2.570 | 2.670 | 683,524 | +0.02(+0.75%) |
Sep 08, 2023 | 2.610 | 2.690 | 2.520 | 2.650 | 669,798 | +0.02(+0.76%) |
Sep 07, 2023 | 2.660 | 2.660 | 2.500 | 2.630 | 875,894 | -0.03(-1.13%) |
Sep 06, 2023 | 2.560 | 2.665 | 2.500 | 2.660 | 785,122 | +0.10(+3.91%) |
Sep 05, 2023 | 2.440 | 2.650 | 2.400 | 2.560 | 1,083,797 | +0.08(+3.23%) |
Sep 01, 2023 | 2.480 | 2.650 | 2.440 | 2.480 | 1,100,015 | +0.00(+0.00%) |
Aug 31, 2023 | 2.480 | 2.525 | 2.380 | 2.480 | 1,618,774 | +0.16(+6.90%) |
Aug 30, 2023 | 2.280 | 2.440 | 2.280 | 2.320 | 1,243,867 | +0.01(+0.43%) |
Aug 29, 2023 | 2.200 | 2.570 | 2.150 | 2.310 | 6,747,844 | +0.11(+5.00%) |
Aug 28, 2023 | 2.060 | 2.255 | 2.010 | 2.200 | 1,994,000 | +0.12(+5.77%) |
Aug 25, 2023 | 2.070 | 2.100 | 2.010 | 2.080 | 705,129 | +0.03(+1.46%) |
Aug 24, 2023 | 2.110 | 2.110 | 1.970 | 2.050 | 798,532 | -0.03(-1.44%) |
Aug 23, 2023 | 2.090 | 2.130 | 2.030 | 2.080 | 592,716 | -0.01(-0.48%) |
Aug 22, 2023 | 2.080 | 2.100 | 1.940 | 2.090 | 1,907,333 | +0.04(+1.95%) |
Aug 21, 2023 | 2.130 | 2.130 | 1.990 | 2.050 | 2,013,325 | -0.04(-1.91%) |
Aug 18, 2023 | 2.100 | 2.150 | 2.000 | 2.090 | 2,785,247 | -0.03(-1.42%) |
Aug 17, 2023 | 2.110 | 2.200 | 2.060 | 2.120 | 2,378,484 | -0.01(-0.47%) |
Aug 16, 2023 | 2.220 | 2.340 | 2.110 | 2.130 | 3,164,586 | -0.04(-1.62%) |
Aug 15, 2023 | 2.830 | 2.870 | 2.080 | 2.165 | 16,098,106 | -5.17(-70.46%) |
Aug 14, 2023 | 7.660 | 7.660 | 7.180 | 7.330 | 158,255 | -0.35(-4.56%) |
Aug 11, 2023 | 7.530 | 7.830 | 7.530 | 7.680 | 216,371 | +0.18(+2.40%) |
Aug 10, 2023 | 7.360 | 7.600 | 7.300 | 7.500 | 139,601 | +0.20(+2.74%) |
Aug 09, 2023 | 7.340 | 7.535 | 7.260 | 7.300 | 165,744 | -0.04(-0.54%) |
Aug 08, 2023 | 7.190 | 7.360 | 7.110 | 7.340 | 122,928 | +0.07(+0.96%) |
Aug 07, 2023 | 7.670 | 7.750 | 7.180 | 7.270 | 153,711 | -0.37(-4.84%) |
Aug 04, 2023 | 7.660 | 8.000 | 7.580 | 7.640 | 77,992 | +0.03(+0.39%) |
Aug 03, 2023 | 7.710 | 7.720 | 7.360 | 7.610 | 198,066 | -0.14(-1.81%) |
Aug 02, 2023 | 7.580 | 7.800 | 7.415 | 7.750 | 270,022 | +0.05(+0.65%) |
Aug 01, 2023 | 8.080 | 8.170 | 7.590 | 7.700 | 107,379 | -0.44(-5.41%) |
Jul 31, 2023 | 7.700 | 8.310 | 7.700 | 8.140 | 115,106 | +0.35(+4.49%) |
Jul 28, 2023 | 7.160 | 7.840 | 7.130 | 7.790 | 162,687 | +0.73(+10.34%) |
Jul 27, 2023 | 7.380 | 7.390 | 6.980 | 7.060 | 146,428 | -0.27(-3.68%) |
Jul 26, 2023 | 7.250 | 7.570 | 7.210 | 7.330 | 95,072 | +0.06(+0.83%) |
Jul 25, 2023 | 7.160 | 7.280 | 6.970 | 7.270 | 174,904 | +0.12(+1.68%) |
Jul 24, 2023 | 7.360 | 7.440 | 7.130 | 7.150 | 367,205 | -0.21(-2.85%) |
Jul 21, 2023 | 7.140 | 7.440 | 7.080 | 7.360 | 357,673 | +0.22(+3.08%) |
Jul 20, 2023 | 6.950 | 7.205 | 6.860 | 7.140 | 440,777 | +0.19(+2.73%) |
Jul 19, 2023 | 7.070 | 7.340 | 6.930 | 6.950 | 349,565 | -0.08(-1.14%) |
Jul 18, 2023 | 6.900 | 7.105 | 6.890 | 7.030 | 241,776 | +0.05(+0.72%) |
Jul 17, 2023 | 6.940 | 7.110 | 6.880 | 6.980 | 128,497 | +0.04(+0.58%) |
Jul 14, 2023 | 6.880 | 6.980 | 6.690 | 6.940 | 183,869 | +0.04(+0.58%) |
Jul 13, 2023 | 6.880 | 6.970 | 6.840 | 6.900 | 247,852 | +0.02(+0.29%) |
Jul 12, 2023 | 6.760 | 7.000 | 6.210 | 6.880 | 190,052 | +0.23(+3.46%) |
Jul 11, 2023 | 6.540 | 6.790 | 6.420 | 6.650 | 157,790 | +0.11(+1.68%) |
Jul 10, 2023 | 6.330 | 6.735 | 6.320 | 6.540 | 108,485 | +0.23(+3.65%) |
Jul 07, 2023 | 6.520 | 6.585 | 6.250 | 6.310 | 143,034 | -0.19(-2.92%) |
Jul 06, 2023 | 6.510 | 6.550 | 6.230 | 6.500 | 112,975 | -0.05(-0.76%) |
Jul 05, 2023 | 6.410 | 6.660 | 6.330 | 6.550 | 184,384 | +0.09(+1.39%) |
Jul 03, 2023 | 6.300 | 6.490 | 6.120 | 6.460 | 126,437 | +0.16(+2.54%) |
Jun 30, 2023 | 5.900 | 6.390 | 5.780 | 6.300 | 361,464 | +0.48(+8.25%) |
Jun 29, 2023 | 6.060 | 6.110 | 5.745 | 5.820 | 705,015 | -0.24(-3.96%) |
Jun 28, 2023 | 5.850 | 6.090 | 5.770 | 6.060 | 346,478 | +0.23(+3.95%) |
Jun 27, 2023 | 5.790 | 5.900 | 5.530 | 5.830 | 157,476 | +0.08(+1.39%) |
Jun 26, 2023 | 5.580 | 5.820 | 5.540 | 5.750 | 203,079 | +0.07(+1.23%) |
Jun 23, 2023 | 5.600 | 5.770 | 5.345 | 5.680 | 748,657 | +0.09(+1.61%) |
Jun 22, 2023 | 5.450 | 5.691 | 5.367 | 5.590 | 212,291 | +0.09(+1.64%) |
Jun 21, 2023 | 5.690 | 5.730 | 5.430 | 5.500 | 358,694 | -0.19(-3.34%) |
Jun 20, 2023 | 5.450 | 5.810 | 5.250 | 5.690 | 221,588 | +0.27(+4.98%) |
Jun 16, 2023 | 5.570 | 5.610 | 5.335 | 5.420 | 529,305 | -0.06(-1.09%) |