Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.030 | 7.780 | 6.970 | 7.560 | 2,784,618 | +0.53(+7.54%) |
May 21, 2024 | 7.100 | 7.460 | 6.899 | 7.030 | 2,212,131 | -0.03(-0.42%) |
May 20, 2024 | 6.350 | 7.180 | 6.070 | 7.060 | 3,944,965 | +0.73(+11.53%) |
May 17, 2024 | 6.360 | 6.550 | 5.870 | 6.330 | 3,638,106 | -0.09(-1.40%) |
May 16, 2024 | 6.500 | 7.020 | 6.355 | 6.420 | 4,364,316 | -0.05(-0.77%) |
May 15, 2024 | 6.800 | 6.960 | 6.180 | 6.470 | 5,024,776 | +0.05(+0.78%) |
May 14, 2024 | 5.910 | 6.620 | 5.610 | 6.420 | 5,032,620 | +0.94(+17.15%) |
May 13, 2024 | 4.740 | 5.670 | 4.738 | 5.480 | 3,863,343 | +0.78(+16.60%) |
May 10, 2024 | 4.500 | 4.840 | 4.322 | 4.700 | 1,761,812 | +0.18(+3.98%) |
May 09, 2024 | 4.410 | 4.630 | 4.410 | 4.520 | 823,831 | +0.01(+0.22%) |
May 08, 2024 | 4.720 | 4.737 | 4.410 | 4.510 | 970,693 | -0.10(-2.17%) |
May 07, 2024 | 4.540 | 4.750 | 4.520 | 4.610 | 1,164,491 | +0.07(+1.54%) |
May 06, 2024 | 4.500 | 4.550 | 4.310 | 4.540 | 1,017,525 | +0.13(+2.95%) |
May 03, 2024 | 4.500 | 4.570 | 4.360 | 4.410 | 803,493 | +0.01(+0.23%) |
May 02, 2024 | 4.500 | 4.550 | 4.280 | 4.400 | 975,648 | +0.00(+0.00%) |
May 01, 2024 | 3.950 | 4.565 | 3.930 | 4.400 | 2,386,268 | +0.48(+12.24%) |
Apr 30, 2024 | 4.050 | 4.103 | 3.860 | 3.920 | 952,269 | -0.17(-4.16%) |
Apr 29, 2024 | 4.060 | 4.210 | 3.930 | 4.090 | 1,263,630 | +0.10(+2.51%) |
Apr 26, 2024 | 3.920 | 4.010 | 3.850 | 3.990 | 689,524 | +0.09(+2.31%) |
Apr 25, 2024 | 3.790 | 3.920 | 3.710 | 3.900 | 790,623 | +0.08(+2.09%) |
Apr 24, 2024 | 3.950 | 4.030 | 3.695 | 3.820 | 1,507,246 | -0.11(-2.80%) |
Apr 23, 2024 | 3.850 | 4.185 | 3.750 | 3.930 | 2,155,074 | +0.23(+6.22%) |
Apr 22, 2024 | 3.900 | 3.900 | 3.300 | 3.700 | 2,618,317 | +0.00(+0.00%) |
Apr 19, 2024 | 3.750 | 4.110 | 3.550 | 3.700 | 4,898,175 | +0.11(+3.06%) |
Apr 18, 2024 | 3.180 | 3.750 | 3.170 | 3.590 | 5,785,100 | +0.47(+15.06%) |
Apr 17, 2024 | 3.170 | 3.200 | 3.100 | 3.120 | 1,079,272 | +0.06(+1.96%) |
Apr 16, 2024 | 3.000 | 3.117 | 2.900 | 3.060 | 1,428,684 | +0.19(+6.62%) |
Apr 15, 2024 | 2.960 | 2.975 | 2.860 | 2.870 | 746,917 | -0.01(-0.35%) |
Apr 12, 2024 | 3.030 | 3.060 | 2.810 | 2.880 | 1,449,457 | -0.14(-4.64%) |
Apr 11, 2024 | 3.040 | 3.040 | 2.920 | 3.020 | 1,692,077 | +0.03(+1.00%) |
Apr 10, 2024 | 3.020 | 3.070 | 2.900 | 2.990 | 1,281,757 | -0.05(-1.64%) |
Apr 09, 2024 | 3.120 | 3.165 | 3.040 | 3.040 | 1,117,670 | -0.06(-1.94%) |
Apr 08, 2024 | 3.040 | 3.125 | 3.040 | 3.100 | 605,021 | +0.06(+1.97%) |
Apr 05, 2024 | 3.160 | 3.160 | 2.980 | 3.040 | 643,307 | -0.08(-2.56%) |
Apr 04, 2024 | 3.070 | 3.370 | 3.070 | 3.120 | 1,303,527 | +0.09(+2.97%) |
Apr 03, 2024 | 2.920 | 3.080 | 2.890 | 3.030 | 1,136,922 | +0.06(+2.02%) |
Apr 02, 2024 | 2.990 | 3.000 | 2.900 | 2.970 | 962,655 | -0.04(-1.33%) |
Apr 01, 2024 | 3.120 | 3.120 | 3.000 | 3.010 | 1,143,844 | -0.10(-3.22%) |
Mar 28, 2024 | 3.100 | 3.140 | 3.060 | 3.110 | 964,004 | +0.01(+0.32%) |
Mar 27, 2024 | 3.150 | 3.250 | 3.070 | 3.100 | 1,844,160 | +0.03(+0.98%) |
Mar 26, 2024 | 3.200 | 3.200 | 3.050 | 3.070 | 1,037,110 | -0.07(-2.23%) |
Mar 25, 2024 | 3.320 | 3.450 | 3.130 | 3.140 | 968,247 | -0.17(-5.14%) |
Mar 22, 2024 | 3.630 | 3.660 | 3.260 | 3.310 | 1,215,720 | -0.29(-8.06%) |
Mar 21, 2024 | 3.550 | 3.660 | 3.550 | 3.600 | 974,841 | +0.09(+2.56%) |
Mar 20, 2024 | 3.570 | 3.590 | 3.410 | 3.510 | 914,942 | +0.02(+0.57%) |
Mar 19, 2024 | 3.460 | 3.605 | 3.440 | 3.490 | 842,487 | -0.02(-0.57%) |
Mar 18, 2024 | 3.430 | 3.610 | 3.270 | 3.510 | 1,898,566 | +0.27(+8.33%) |
Mar 15, 2024 | 3.140 | 3.310 | 3.140 | 3.240 | 643,878 | +0.08(+2.53%) |
Mar 14, 2024 | 3.270 | 3.357 | 3.120 | 3.160 | 784,714 | -0.13(-3.95%) |
Mar 13, 2024 | 3.310 | 3.385 | 3.245 | 3.290 | 466,551 | -0.02(-0.60%) |
Mar 12, 2024 | 3.110 | 3.350 | 3.072 | 3.310 | 871,836 | +0.20(+6.43%) |
Mar 11, 2024 | 3.340 | 3.410 | 3.045 | 3.110 | 963,768 | -0.26(-7.72%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.310 | 3.370 | 749,826 | +0.10(+3.06%) |
Mar 07, 2024 | 3.370 | 3.370 | 3.225 | 3.270 | 1,376,636 | -0.10(-2.97%) |
Mar 06, 2024 | 3.520 | 3.529 | 3.170 | 3.370 | 1,093,649 | -0.11(-3.16%) |
Mar 05, 2024 | 3.570 | 3.605 | 3.360 | 3.480 | 883,372 | -0.05(-1.42%) |
Mar 04, 2024 | 3.350 | 3.699 | 3.329 | 3.530 | 2,320,194 | +0.29(+8.95%) |
Mar 01, 2024 | 3.000 | 3.510 | 2.990 | 3.240 | 9,786,781 | -1.11(-25.52%) |
Feb 29, 2024 | 4.500 | 4.500 | 4.250 | 4.350 | 811,171 | -0.05(-1.14%) |
Feb 28, 2024 | 4.460 | 4.555 | 4.361 | 4.400 | 479,468 | -0.13(-2.87%) |
Feb 27, 2024 | 4.580 | 4.680 | 4.400 | 4.530 | 690,571 | -0.01(-0.22%) |
Feb 26, 2024 | 4.290 | 4.560 | 4.290 | 4.540 | 504,627 | +0.21(+4.85%) |
Feb 23, 2024 | 4.320 | 4.380 | 4.140 | 4.330 | 346,248 | +0.03(+0.58%) |
Feb 22, 2024 | 4.360 | 4.426 | 4.010 | 4.305 | 931,520 | +0.06(+1.53%) |
Feb 21, 2024 | 4.800 | 4.837 | 3.945 | 4.240 | 1,917,964 | -0.60(-12.40%) |
Feb 20, 2024 | 4.460 | 4.858 | 4.400 | 4.840 | 1,258,088 | +0.42(+9.50%) |
Feb 16, 2024 | 4.420 | 4.480 | 4.190 | 4.420 | 850,272 | -0.04(-0.90%) |
Feb 15, 2024 | 4.290 | 4.520 | 4.150 | 4.460 | 1,304,263 | +0.26(+6.19%) |
Feb 14, 2024 | 3.890 | 4.250 | 3.750 | 4.200 | 1,173,038 | +0.44(+11.70%) |
Feb 13, 2024 | 3.720 | 3.950 | 3.622 | 3.760 | 1,132,960 | -0.11(-2.84%) |
Feb 12, 2024 | 3.740 | 3.900 | 3.615 | 3.870 | 923,111 | +0.24(+6.61%) |
Feb 09, 2024 | 3.390 | 3.660 | 3.230 | 3.630 | 1,617,553 | +0.50(+15.79%) |
Feb 08, 2024 | 2.940 | 3.250 | 2.835 | 3.135 | 856,442 | +0.22(+7.73%) |
Feb 07, 2024 | 3.660 | 3.720 | 2.900 | 2.910 | 1,731,839 | -0.74(-20.27%) |
Feb 06, 2024 | 3.350 | 3.730 | 3.350 | 3.650 | 934,414 | +0.30(+8.96%) |
Feb 05, 2024 | 3.250 | 3.520 | 3.215 | 3.350 | 590,041 | +0.05(+1.52%) |
Feb 02, 2024 | 3.380 | 3.400 | 3.200 | 3.300 | 324,708 | -0.11(-3.23%) |
Feb 01, 2024 | 3.400 | 3.430 | 3.205 | 3.410 | 425,882 | +0.09(+2.71%) |
Jan 31, 2024 | 3.220 | 3.580 | 3.185 | 3.320 | 736,743 | +0.13(+4.08%) |
Jan 30, 2024 | 3.290 | 3.301 | 3.150 | 3.190 | 472,396 | -0.13(-3.92%) |
Jan 29, 2024 | 2.960 | 3.320 | 2.890 | 3.320 | 659,987 | +0.41(+14.09%) |
Jan 26, 2024 | 3.030 | 3.070 | 2.800 | 2.910 | 369,152 | -0.09(-3.00%) |
Jan 25, 2024 | 2.920 | 3.050 | 2.860 | 3.000 | 561,090 | +0.14(+4.90%) |
Jan 24, 2024 | 2.880 | 2.980 | 2.855 | 2.860 | 291,884 | -0.05(-1.72%) |
Jan 23, 2024 | 2.910 | 2.970 | 2.830 | 2.910 | 286,496 | +0.09(+3.19%) |
Jan 22, 2024 | 2.720 | 2.840 | 2.689 | 2.820 | 433,163 | +0.15(+5.62%) |
Jan 19, 2024 | 2.620 | 2.670 | 2.550 | 2.670 | 290,883 | +0.08(+3.09%) |
Jan 18, 2024 | 2.620 | 2.640 | 2.525 | 2.590 | 203,356 | +0.01(+0.39%) |
Jan 17, 2024 | 2.550 | 2.580 | 2.480 | 2.580 | 267,284 | +0.01(+0.39%) |
Jan 16, 2024 | 2.640 | 2.640 | 2.550 | 2.570 | 231,706 | -0.08(-3.02%) |
Jan 12, 2024 | 2.750 | 2.820 | 2.650 | 2.650 | 201,514 | -0.05(-1.85%) |
Jan 11, 2024 | 2.740 | 2.740 | 2.590 | 2.700 | 381,289 | -0.06(-2.17%) |
Jan 10, 2024 | 2.800 | 2.870 | 2.720 | 2.760 | 258,970 | -0.04(-1.43%) |
Jan 09, 2024 | 2.750 | 2.900 | 2.720 | 2.800 | 338,888 | +0.02(+0.72%) |
Jan 08, 2024 | 2.680 | 2.810 | 2.610 | 2.780 | 250,198 | +0.17(+6.51%) |
Jan 05, 2024 | 2.650 | 2.670 | 2.550 | 2.610 | 344,753 | -0.07(-2.61%) |
Jan 04, 2024 | 2.680 | 2.740 | 2.650 | 2.680 | 343,847 | +0.01(+0.37%) |
Jan 03, 2024 | 2.860 | 2.870 | 2.650 | 2.670 | 454,867 | -0.22(-7.61%) |
Jan 02, 2024 | 2.910 | 3.040 | 2.785 | 2.890 | 588,725 | +0.05(+1.76%) |
Dec 29, 2023 | 2.880 | 2.925 | 2.785 | 2.840 | 368,028 | -0.13(-4.38%) |
Dec 28, 2023 | 3.000 | 3.040 | 2.915 | 2.970 | 315,689 | -0.01(-0.34%) |
Dec 27, 2023 | 2.920 | 3.070 | 2.920 | 2.980 | 373,508 | +0.07(+2.41%) |
Dec 26, 2023 | 2.880 | 2.950 | 2.830 | 2.910 | 247,363 | +0.03(+1.04%) |
Dec 22, 2023 | 2.850 | 2.995 | 2.850 | 2.880 | 459,472 | +0.07(+2.49%) |
Dec 21, 2023 | 2.830 | 2.910 | 2.730 | 2.810 | 220,576 | +0.07(+2.55%) |
Dec 20, 2023 | 2.970 | 2.985 | 2.720 | 2.740 | 475,124 | -0.25(-8.36%) |
Dec 19, 2023 | 3.020 | 3.120 | 2.950 | 2.990 | 492,362 | +0.02(+0.67%) |
Dec 18, 2023 | 3.100 | 3.170 | 2.965 | 2.970 | 273,897 | -0.12(-3.88%) |
Dec 15, 2023 | 3.150 | 3.220 | 3.000 | 3.090 | 733,005 | -0.03(-0.96%) |
Dec 14, 2023 | 2.990 | 3.149 | 2.940 | 3.120 | 725,875 | +0.21(+7.22%) |
Dec 13, 2023 | 2.740 | 2.930 | 2.710 | 2.910 | 512,493 | +0.17(+6.20%) |
Dec 12, 2023 | 2.750 | 2.810 | 2.670 | 2.740 | 427,183 | +0.00(+0.00%) |
Dec 11, 2023 | 2.870 | 2.870 | 2.730 | 2.740 | 287,915 | -0.06(-2.14%) |
Dec 08, 2023 | 2.810 | 2.850 | 2.720 | 2.800 | 319,498 | -0.02(-0.71%) |
Dec 07, 2023 | 2.640 | 2.825 | 2.610 | 2.820 | 238,910 | +0.18(+6.82%) |
Dec 06, 2023 | 2.620 | 2.700 | 2.500 | 2.640 | 310,744 | +0.11(+4.35%) |
Dec 05, 2023 | 2.600 | 2.620 | 2.451 | 2.530 | 300,321 | -0.08(-3.07%) |
Dec 04, 2023 | 2.680 | 2.810 | 2.510 | 2.610 | 481,696 | -0.05(-1.88%) |
Dec 01, 2023 | 2.630 | 2.840 | 2.590 | 2.660 | 857,518 | +0.01(+0.38%) |
Nov 30, 2023 | 2.690 | 2.770 | 2.640 | 2.650 | 435,166 | -0.03(-1.12%) |
Nov 29, 2023 | 2.610 | 2.725 | 2.601 | 2.680 | 269,194 | +0.08(+3.08%) |
Nov 28, 2023 | 2.540 | 2.620 | 2.475 | 2.600 | 228,847 | +0.04(+1.56%) |
Nov 27, 2023 | 2.560 | 2.605 | 2.430 | 2.560 | 302,764 | -0.03(-1.16%) |
Nov 24, 2023 | 2.560 | 2.705 | 2.560 | 2.590 | 121,486 | +0.04(+1.57%) |
Nov 22, 2023 | 2.480 | 2.580 | 2.460 | 2.550 | 255,021 | +0.11(+4.51%) |
Nov 21, 2023 | 2.530 | 2.559 | 2.430 | 2.440 | 211,239 | -0.13(-5.06%) |
Nov 20, 2023 | 2.530 | 2.615 | 2.490 | 2.570 | 273,837 | +0.05(+1.98%) |
Nov 17, 2023 | 2.480 | 2.580 | 2.450 | 2.520 | 345,727 | +0.08(+3.28%) |
Nov 16, 2023 | 2.530 | 2.550 | 2.350 | 2.440 | 402,067 | -0.06(-2.40%) |
Nov 15, 2023 | 2.370 | 2.648 | 2.370 | 2.500 | 426,681 | +0.11(+4.60%) |
Nov 14, 2023 | 2.420 | 2.510 | 2.250 | 2.390 | 922,255 | +0.14(+6.22%) |
Nov 13, 2023 | 2.320 | 2.430 | 2.215 | 2.250 | 945,873 | -0.10(-4.26%) |
Nov 10, 2023 | 2.260 | 2.370 | 2.084 | 2.350 | 780,214 | +0.14(+6.33%) |
Nov 09, 2023 | 2.190 | 2.330 | 2.140 | 2.210 | 652,390 | +0.02(+0.91%) |
Nov 08, 2023 | 2.410 | 2.420 | 2.155 | 2.190 | 611,317 | -0.22(-9.13%) |
Nov 07, 2023 | 2.250 | 2.430 | 2.210 | 2.410 | 676,829 | +0.15(+6.64%) |
Nov 06, 2023 | 2.280 | 2.460 | 2.260 | 2.260 | 716,061 | +0.04(+1.80%) |
Nov 03, 2023 | 2.150 | 2.400 | 2.150 | 2.220 | 1,016,925 | +0.11(+5.21%) |
Nov 02, 2023 | 2.050 | 2.160 | 2.020 | 2.110 | 788,739 | +0.12(+6.03%) |
Nov 01, 2023 | 2.150 | 2.170 | 1.960 | 1.990 | 591,202 | -0.13(-6.13%) |
Oct 31, 2023 | 2.030 | 2.190 | 2.020 | 2.120 | 552,630 | +0.08(+3.92%) |
Oct 30, 2023 | 2.020 | 2.090 | 2.000 | 2.040 | 561,859 | +0.03(+1.49%) |
Oct 27, 2023 | 2.100 | 2.150 | 1.990 | 2.010 | 622,619 | -0.08(-3.83%) |
Oct 26, 2023 | 2.100 | 2.200 | 2.065 | 2.090 | 492,205 | +0.00(+0.00%) |
Oct 25, 2023 | 2.230 | 2.250 | 2.080 | 2.090 | 392,774 | -0.12(-5.43%) |
Oct 24, 2023 | 2.150 | 2.279 | 2.150 | 2.210 | 471,581 | +0.07(+3.27%) |
Oct 23, 2023 | 2.280 | 2.285 | 2.090 | 2.140 | 927,240 | -0.14(-6.14%) |
Oct 20, 2023 | 2.350 | 2.430 | 2.260 | 2.280 | 413,692 | -0.06(-2.56%) |
Oct 19, 2023 | 2.420 | 2.430 | 2.320 | 2.340 | 335,005 | -0.08(-3.31%) |
Oct 18, 2023 | 2.610 | 2.620 | 2.400 | 2.420 | 277,072 | -0.22(-8.33%) |
Oct 17, 2023 | 2.630 | 2.695 | 2.560 | 2.640 | 359,288 | +0.04(+1.54%) |
Oct 16, 2023 | 2.590 | 2.650 | 2.465 | 2.600 | 314,724 | +0.02(+0.78%) |
Oct 13, 2023 | 2.430 | 2.590 | 2.360 | 2.580 | 356,467 | +0.13(+5.31%) |
Oct 12, 2023 | 2.700 | 2.720 | 2.430 | 2.450 | 622,162 | -0.27(-9.93%) |
Oct 11, 2023 | 2.890 | 2.890 | 2.700 | 2.720 | 371,297 | -0.10(-3.55%) |
Oct 10, 2023 | 2.850 | 2.950 | 2.810 | 2.820 | 285,091 | -0.05(-1.74%) |
Oct 09, 2023 | 2.860 | 2.880 | 2.780 | 2.870 | 262,694 | -0.02(-0.69%) |
Oct 06, 2023 | 2.810 | 2.920 | 2.740 | 2.890 | 303,084 | +0.06(+2.12%) |
Oct 05, 2023 | 2.760 | 2.840 | 2.730 | 2.830 | 304,747 | +0.07(+2.54%) |
Oct 04, 2023 | 2.720 | 2.790 | 2.682 | 2.760 | 254,678 | +0.01(+0.36%) |
Oct 03, 2023 | 2.800 | 2.812 | 2.700 | 2.750 | 312,382 | -0.07(-2.48%) |
Oct 02, 2023 | 3.040 | 3.040 | 2.780 | 2.820 | 381,082 | -0.11(-3.75%) |
Sep 29, 2023 | 2.920 | 2.950 | 2.855 | 2.930 | 276,112 | +0.01(+0.34%) |
Sep 28, 2023 | 2.950 | 3.020 | 2.870 | 2.920 | 273,787 | -0.04(-1.35%) |
Sep 27, 2023 | 2.850 | 2.980 | 2.840 | 2.960 | 435,396 | +0.12(+4.23%) |
Sep 26, 2023 | 2.800 | 2.925 | 2.800 | 2.840 | 246,892 | -0.02(-0.70%) |
Sep 25, 2023 | 2.870 | 2.880 | 2.840 | 2.860 | 300,903 | -0.02(-0.69%) |
Sep 22, 2023 | 2.940 | 2.975 | 2.875 | 2.880 | 355,938 | -0.05(-1.71%) |
Sep 21, 2023 | 2.920 | 3.085 | 2.860 | 2.930 | 700,781 | -0.01(-0.34%) |
Sep 20, 2023 | 3.020 | 3.160 | 2.940 | 2.940 | 530,118 | -0.09(-2.97%) |
Sep 19, 2023 | 3.050 | 3.070 | 2.930 | 3.030 | 849,354 | -0.02(-0.66%) |
Sep 18, 2023 | 3.390 | 3.390 | 2.971 | 3.050 | 1,363,045 | -0.19(-5.72%) |
Sep 15, 2023 | 3.550 | 3.615 | 3.230 | 3.235 | 1,725,984 | -0.31(-8.62%) |
Sep 14, 2023 | 3.910 | 3.965 | 3.500 | 3.540 | 1,494,454 | -0.35(-9.00%) |
Sep 13, 2023 | 3.850 | 4.100 | 3.810 | 3.890 | 685,761 | +0.01(+0.26%) |
Sep 12, 2023 | 3.900 | 4.150 | 3.680 | 3.880 | 1,874,597 | +0.18(+4.86%) |
Sep 11, 2023 | 3.830 | 4.090 | 3.650 | 3.700 | 950,789 | -0.09(-2.37%) |
Sep 08, 2023 | 3.800 | 3.860 | 3.650 | 3.790 | 711,859 | -0.01(-0.26%) |
Sep 07, 2023 | 3.820 | 3.927 | 3.725 | 3.800 | 626,786 | -0.05(-1.30%) |
Sep 06, 2023 | 4.030 | 4.075 | 3.650 | 3.850 | 873,625 | -0.16(-3.99%) |
Sep 05, 2023 | 4.020 | 4.275 | 3.960 | 4.010 | 689,929 | -0.03(-0.74%) |
Sep 01, 2023 | 3.870 | 4.120 | 3.850 | 4.040 | 502,468 | +0.21(+5.48%) |
Aug 31, 2023 | 3.980 | 3.990 | 3.800 | 3.830 | 572,567 | -0.14(-3.53%) |
Aug 30, 2023 | 3.930 | 4.040 | 3.840 | 3.970 | 413,902 | +0.03(+0.76%) |
Aug 29, 2023 | 3.770 | 4.020 | 3.750 | 3.940 | 782,980 | +0.17(+4.37%) |
Aug 28, 2023 | 3.700 | 3.870 | 3.619 | 3.775 | 831,654 | +0.21(+5.74%) |
Aug 25, 2023 | 3.640 | 3.700 | 3.480 | 3.570 | 613,403 | -0.06(-1.65%) |
Aug 24, 2023 | 4.020 | 4.020 | 3.550 | 3.630 | 926,835 | -0.35(-8.79%) |
Aug 23, 2023 | 3.660 | 4.030 | 3.590 | 3.980 | 684,161 | +0.33(+9.04%) |
Aug 22, 2023 | 3.400 | 3.840 | 3.400 | 3.650 | 1,193,634 | +0.28(+8.31%) |
Aug 21, 2023 | 3.800 | 3.810 | 3.220 | 3.370 | 1,670,601 | -0.19(-5.34%) |
Aug 18, 2023 | 3.650 | 3.750 | 3.500 | 3.560 | 1,594,137 | +0.02(+0.56%) |
Aug 17, 2023 | 4.250 | 4.280 | 3.500 | 3.540 | 1,615,251 | -0.65(-15.51%) |
Aug 16, 2023 | 4.480 | 4.740 | 4.180 | 4.190 | 1,112,989 | -0.29(-6.47%) |
Aug 15, 2023 | 3.900 | 4.629 | 3.880 | 4.480 | 1,678,499 | +0.44(+10.89%) |
Aug 14, 2023 | 3.510 | 4.100 | 3.215 | 4.040 | 1,941,024 | +0.77(+23.55%) |
Aug 11, 2023 | 3.460 | 3.460 | 3.190 | 3.270 | 306,557 | -0.14(-4.11%) |
Aug 10, 2023 | 3.100 | 3.500 | 3.080 | 3.410 | 559,966 | +0.33(+10.71%) |
Aug 09, 2023 | 3.100 | 3.100 | 2.965 | 3.080 | 431,670 | -0.02(-0.65%) |
Aug 08, 2023 | 2.950 | 3.110 | 2.930 | 3.100 | 162,326 | +0.09(+2.99%) |
Aug 07, 2023 | 3.110 | 3.110 | 2.950 | 3.010 | 327,756 | -0.09(-2.90%) |
Aug 04, 2023 | 3.120 | 3.200 | 3.070 | 3.100 | 146,296 | -0.02(-0.64%) |
Aug 03, 2023 | 3.110 | 3.190 | 3.070 | 3.120 | 317,981 | +0.00(+0.00%) |
Aug 02, 2023 | 3.180 | 3.220 | 3.100 | 3.120 | 776,173 | -0.09(-2.80%) |
Aug 01, 2023 | 3.240 | 3.275 | 3.160 | 3.210 | 302,082 | -0.07(-2.13%) |
Jul 31, 2023 | 3.120 | 3.290 | 3.040 | 3.280 | 374,840 | +0.29(+9.70%) |
Jul 28, 2023 | 2.780 | 3.055 | 2.780 | 2.990 | 331,261 | +0.22(+7.94%) |
Jul 27, 2023 | 2.910 | 2.940 | 2.760 | 2.770 | 466,226 | -0.14(-4.81%) |
Jul 26, 2023 | 2.870 | 2.980 | 2.850 | 2.910 | 471,287 | +0.04(+1.39%) |
Jul 25, 2023 | 2.950 | 2.975 | 2.840 | 2.870 | 223,676 | -0.06(-2.05%) |
Jul 24, 2023 | 3.010 | 3.010 | 2.800 | 2.930 | 501,466 | -0.06(-2.01%) |
Jul 21, 2023 | 3.050 | 3.130 | 2.980 | 2.990 | 414,123 | -0.03(-0.99%) |
Jul 20, 2023 | 3.120 | 3.160 | 3.002 | 3.020 | 331,880 | -0.11(-3.51%) |
Jul 19, 2023 | 3.170 | 3.220 | 3.120 | 3.130 | 234,500 | -0.03(-0.95%) |
Jul 18, 2023 | 3.080 | 3.210 | 3.040 | 3.160 | 304,978 | +0.08(+2.60%) |
Jul 17, 2023 | 3.020 | 3.120 | 2.990 | 3.080 | 210,623 | +0.05(+1.65%) |
Jul 14, 2023 | 3.190 | 3.280 | 3.020 | 3.030 | 265,857 | -0.16(-5.02%) |
Jul 13, 2023 | 3.110 | 3.274 | 3.050 | 3.190 | 458,657 | +0.11(+3.57%) |
Jul 12, 2023 | 2.930 | 3.115 | 2.900 | 3.080 | 530,590 | +0.19(+6.57%) |
Jul 11, 2023 | 2.900 | 2.930 | 2.830 | 2.890 | 304,580 | +0.01(+0.35%) |
Jul 10, 2023 | 2.840 | 2.960 | 2.750 | 2.880 | 969,338 | +0.04(+1.41%) |
Jul 07, 2023 | 2.750 | 2.840 | 2.725 | 2.840 | 281,978 | +0.09(+3.27%) |
Jul 06, 2023 | 2.740 | 2.800 | 2.690 | 2.750 | 334,328 | -0.04(-1.43%) |
Jul 05, 2023 | 2.860 | 2.860 | 2.720 | 2.790 | 576,382 | -0.05(-1.76%) |
Jul 03, 2023 | 2.860 | 2.890 | 2.800 | 2.840 | 348,534 | -0.02(-0.70%) |
Jun 30, 2023 | 3.040 | 3.040 | 2.840 | 2.860 | 458,854 | -0.16(-5.30%) |
Jun 29, 2023 | 3.070 | 3.080 | 2.950 | 3.020 | 361,135 | -0.01(-0.33%) |
Jun 28, 2023 | 2.960 | 3.040 | 2.860 | 3.030 | 419,345 | +0.07(+2.36%) |
Jun 27, 2023 | 2.900 | 3.020 | 2.810 | 2.960 | 330,281 | +0.06(+2.07%) |
Jun 26, 2023 | 3.000 | 3.000 | 2.775 | 2.900 | 586,274 | -0.08(-2.68%) |
Jun 23, 2023 | 2.880 | 3.090 | 2.830 | 2.980 | 2,070,628 | +0.05(+1.71%) |
Jun 22, 2023 | 3.010 | 3.050 | 2.825 | 2.930 | 649,311 | +0.04(+1.38%) |
Jun 21, 2023 | 2.950 | 3.020 | 2.821 | 2.890 | 746,329 | +0.00(+0.00%) |
Jun 20, 2023 | 3.230 | 3.330 | 2.850 | 2.890 | 1,023,063 | -0.33(-10.25%) |
Jun 16, 2023 | 3.510 | 3.510 | 3.160 | 3.220 | 905,153 | -0.13(-3.88%) |
Jun 15, 2023 | 3.460 | 3.570 | 3.060 | 3.350 | 1,441,031 | -0.09(-2.76%) |
Jun 14, 2023 | 3.810 | 3.905 | 3.440 | 3.445 | 1,056,323 | -0.21(-5.62%) |
Jun 13, 2023 | 3.960 | 4.390 | 3.650 | 3.650 | 1,142,349 | -0.27(-6.89%) |
Jun 12, 2023 | 4.400 | 4.400 | 3.910 | 3.920 | 524,797 | -0.37(-8.62%) |
Jun 09, 2023 | 4.250 | 4.565 | 4.200 | 4.290 | 356,936 | +0.04(+0.94%) |
Jun 08, 2023 | 4.260 | 4.360 | 4.100 | 4.250 | 254,229 | +0.07(+1.67%) |
Jun 07, 2023 | 4.090 | 4.410 | 4.051 | 4.180 | 524,384 | +0.09(+2.20%) |
Jun 06, 2023 | 3.820 | 4.155 | 3.690 | 4.090 | 321,356 | +0.36(+9.65%) |
Jun 05, 2023 | 3.560 | 3.870 | 3.530 | 3.730 | 211,792 | +0.18(+5.07%) |
Jun 02, 2023 | 3.410 | 3.630 | 3.400 | 3.550 | 359,590 | +0.17(+5.03%) |