Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.95 | 24.30 | 23.35 | 23.82 | 93,709 | +0.72(+3.12%) |
May 21, 2024 | 22.86 | 23.25 | 22.14 | 23.10 | 109,083 | -0.13(-0.56%) |
May 20, 2024 | 23.22 | 23.36 | 22.62 | 23.23 | 35,119 | +0.21(+0.91%) |
May 17, 2024 | 22.80 | 23.70 | 22.58 | 23.02 | 65,738 | +0.18(+0.77%) |
May 16, 2024 | 21.77 | 23.05 | 21.77 | 22.84 | 77,712 | +1.24(+5.76%) |
May 15, 2024 | 20.60 | 21.81 | 20.60 | 21.60 | 101,371 | +0.68(+3.25%) |
May 14, 2024 | 20.61 | 21.68 | 20.61 | 20.92 | 39,212 | +0.16(+0.77%) |
May 13, 2024 | 21.29 | 22.02 | 20.63 | 20.76 | 35,493 | -0.57(-2.67%) |
May 10, 2024 | 21.66 | 22.39 | 20.63 | 21.33 | 53,381 | -0.09(-0.42%) |
May 09, 2024 | 21.10 | 22.68 | 21.10 | 21.42 | 40,422 | +0.23(+1.09%) |
May 08, 2024 | 23.00 | 23.27 | 21.13 | 21.19 | 52,961 | -1.58(-6.94%) |
May 07, 2024 | 22.34 | 24.67 | 22.29 | 22.77 | 48,296 | +0.33(+1.47%) |
May 06, 2024 | 26.18 | 26.18 | 21.80 | 22.44 | 110,761 | -2.08(-8.48%) |
May 03, 2024 | 24.37 | 25.09 | 24.04 | 24.52 | 58,055 | +0.54(+2.25%) |
May 02, 2024 | 24.15 | 24.15 | 23.17 | 23.98 | 59,567 | -0.01(-0.04%) |
May 01, 2024 | 24.36 | 25.36 | 23.87 | 23.99 | 79,875 | +0.12(+0.50%) |
Apr 30, 2024 | 21.88 | 24.16 | 21.46 | 23.87 | 90,969 | +1.95(+8.90%) |
Apr 29, 2024 | 20.57 | 22.27 | 20.57 | 21.92 | 35,438 | +1.52(+7.45%) |
Apr 26, 2024 | 21.18 | 21.56 | 20.15 | 20.40 | 52,241 | -0.78(-3.68%) |
Apr 25, 2024 | 21.50 | 21.57 | 20.55 | 21.18 | 72,554 | -0.85(-3.86%) |
Apr 24, 2024 | 21.88 | 22.57 | 21.40 | 22.03 | 44,701 | -0.08(-0.36%) |
Apr 23, 2024 | 22.37 | 24.61 | 21.85 | 22.11 | 77,665 | -0.41(-1.82%) |
Apr 22, 2024 | 21.53 | 23.32 | 21.34 | 22.52 | 86,432 | +0.93(+4.31%) |
Apr 19, 2024 | 23.21 | 23.58 | 21.43 | 21.59 | 64,582 | -1.62(-6.98%) |
Apr 18, 2024 | 23.69 | 23.85 | 21.85 | 23.21 | 120,088 | -0.61(-2.56%) |
Apr 17, 2024 | 24.04 | 24.54 | 23.35 | 23.82 | 71,952 | -0.35(-1.45%) |
Apr 16, 2024 | 26.26 | 26.28 | 24.17 | 24.17 | 87,043 | -2.13(-8.10%) |
Apr 15, 2024 | 27.71 | 27.89 | 25.37 | 26.30 | 107,347 | -1.42(-5.12%) |
Apr 12, 2024 | 29.11 | 29.11 | 27.58 | 27.72 | 40,382 | -1.36(-4.68%) |
Apr 11, 2024 | 28.26 | 29.36 | 28.22 | 29.08 | 54,878 | +1.14(+4.08%) |
Apr 10, 2024 | 29.00 | 29.22 | 27.50 | 27.94 | 66,927 | -1.64(-5.54%) |
Apr 09, 2024 | 29.83 | 30.26 | 29.12 | 29.58 | 63,074 | -0.42(-1.40%) |
Apr 08, 2024 | 29.80 | 30.70 | 29.28 | 30.00 | 66,023 | +0.50(+1.69%) |
Apr 05, 2024 | 27.52 | 29.77 | 26.98 | 29.50 | 53,099 | +1.96(+7.12%) |
Apr 04, 2024 | 27.45 | 29.66 | 27.07 | 27.54 | 69,842 | +0.44(+1.62%) |
Apr 03, 2024 | 27.71 | 28.94 | 27.01 | 27.10 | 63,731 | +0.90(+3.44%) |
Apr 02, 2024 | 28.35 | 28.37 | 26.09 | 26.20 | 96,678 | -2.10(-7.42%) |
Apr 01, 2024 | 30.53 | 31.01 | 28.18 | 28.30 | 164,722 | -1.06(-3.61%) |
Mar 28, 2024 | 29.99 | 31.00 | 29.36 | 29.36 | 95,945 | +0.54(+1.87%) |
Mar 27, 2024 | 27.83 | 29.48 | 27.36 | 28.82 | 69,729 | +0.93(+3.33%) |
Mar 26, 2024 | 28.14 | 28.61 | 27.36 | 27.89 | 80,735 | +0.19(+0.69%) |
Mar 25, 2024 | 29.30 | 29.30 | 26.89 | 27.70 | 135,008 | -1.53(-5.23%) |
Mar 22, 2024 | 30.06 | 30.16 | 29.04 | 29.23 | 55,779 | -0.44(-1.48%) |
Mar 21, 2024 | 27.80 | 30.29 | 27.80 | 29.67 | 129,562 | +2.20(+8.01%) |
Mar 20, 2024 | 26.01 | 27.47 | 26.01 | 27.47 | 113,471 | +1.23(+4.69%) |
Mar 19, 2024 | 24.54 | 26.96 | 24.10 | 26.24 | 98,596 | +1.38(+5.55%) |
Mar 18, 2024 | 25.12 | 25.36 | 24.10 | 24.86 | 112,290 | -0.22(-0.88%) |
Mar 15, 2024 | 24.25 | 25.59 | 24.25 | 25.08 | 348,747 | +0.73(+3.00%) |
Mar 14, 2024 | 27.24 | 27.45 | 24.25 | 24.35 | 117,668 | -2.44(-9.11%) |
Mar 13, 2024 | 25.68 | 27.29 | 24.74 | 26.79 | 61,811 | +0.79(+3.04%) |
Mar 12, 2024 | 26.72 | 26.78 | 23.35 | 26.00 | 220,864 | -0.52(-1.96%) |
Mar 11, 2024 | 27.15 | 27.95 | 26.03 | 26.52 | 120,282 | -1.03(-3.74%) |
Mar 08, 2024 | 24.80 | 27.96 | 24.38 | 27.55 | 101,251 | +0.85(+3.18%) |
Mar 07, 2024 | 27.50 | 28.00 | 25.75 | 26.70 | 173,072 | -0.20(-0.74%) |
Mar 06, 2024 | 25.00 | 27.07 | 24.11 | 26.90 | 165,777 | +2.04(+8.21%) |
Mar 05, 2024 | 22.26 | 25.60 | 22.14 | 24.86 | 186,689 | +2.58(+11.58%) |
Mar 04, 2024 | 23.58 | 23.58 | 21.54 | 22.28 | 128,797 | +0.20(+0.91%) |
Mar 01, 2024 | 21.44 | 22.08 | 20.62 | 22.08 | 120,224 | +0.83(+3.91%) |
Feb 29, 2024 | 20.07 | 21.56 | 19.71 | 21.25 | 68,254 | +1.25(+6.25%) |
Feb 28, 2024 | 20.92 | 20.92 | 19.07 | 20.00 | 125,035 | -1.03(-4.90%) |
Feb 27, 2024 | 21.07 | 22.22 | 20.76 | 21.03 | 123,124 | +0.23(+1.11%) |
Feb 26, 2024 | 20.87 | 21.28 | 20.02 | 20.80 | 378,001 | +0.56(+2.77%) |
Feb 23, 2024 | 19.24 | 20.68 | 18.60 | 20.24 | 155,437 | +0.84(+4.33%) |
Feb 22, 2024 | 19.06 | 19.65 | 19.00 | 19.40 | 105,338 | +0.49(+2.59%) |
Feb 21, 2024 | 19.18 | 19.59 | 18.86 | 18.91 | 44,332 | -0.53(-2.73%) |
Feb 20, 2024 | 19.32 | 19.50 | 18.55 | 19.44 | 61,789 | +0.50(+2.64%) |
Feb 16, 2024 | 17.91 | 19.76 | 17.91 | 18.94 | 100,916 | +0.99(+5.52%) |
Feb 15, 2024 | 17.41 | 18.88 | 17.01 | 17.95 | 113,711 | +0.47(+2.69%) |
Feb 14, 2024 | 17.73 | 17.86 | 17.27 | 17.48 | 49,883 | -0.34(-1.91%) |
Feb 13, 2024 | 17.90 | 17.90 | 16.60 | 17.82 | 111,192 | +0.77(+4.52%) |
Feb 12, 2024 | 18.10 | 18.10 | 16.70 | 17.05 | 91,297 | -0.54(-3.07%) |
Feb 09, 2024 | 17.57 | 17.90 | 16.23 | 17.59 | 82,129 | +0.23(+1.32%) |
Feb 08, 2024 | 18.59 | 18.63 | 16.07 | 17.36 | 139,922 | -0.14(-0.80%) |
Feb 07, 2024 | 16.93 | 17.99 | 15.50 | 17.50 | 473,918 | +2.67(+18.00%) |
Feb 06, 2024 | 14.38 | 16.19 | 13.96 | 14.83 | 408,191 | +1.88(+14.52%) |
Feb 05, 2024 | 12.05 | 13.59 | 11.51 | 12.95 | 54,414 | +0.92(+7.65%) |
Feb 02, 2024 | 12.13 | 12.19 | 11.25 | 12.03 | 32,469 | -0.18(-1.47%) |
Feb 01, 2024 | 11.84 | 12.50 | 11.55 | 12.21 | 102,438 | +0.43(+3.65%) |
Jan 31, 2024 | 11.74 | 12.50 | 10.97 | 11.78 | 149,695 | +0.16(+1.38%) |
Jan 30, 2024 | 11.20 | 11.66 | 11.18 | 11.62 | 84,091 | +0.40(+3.57%) |
Jan 29, 2024 | 11.63 | 11.64 | 11.20 | 11.22 | 26,540 | -0.48(-4.10%) |
Jan 26, 2024 | 11.56 | 11.94 | 11.26 | 11.70 | 46,357 | +0.44(+3.91%) |
Jan 25, 2024 | 10.71 | 11.47 | 10.71 | 11.26 | 29,472 | +0.46(+4.26%) |
Jan 24, 2024 | 10.88 | 10.98 | 10.40 | 10.80 | 31,431 | -0.13(-1.19%) |
Jan 23, 2024 | 11.69 | 11.72 | 10.72 | 10.93 | 51,897 | -0.68(-5.86%) |
Jan 22, 2024 | 10.82 | 11.80 | 10.42 | 11.61 | 150,486 | +0.59(+5.35%) |
Jan 19, 2024 | 12.20 | 12.20 | 10.87 | 11.02 | 169,302 | -1.13(-9.30%) |
Jan 18, 2024 | 11.29 | 14.76 | 10.90 | 12.15 | 867,928 | +1.51(+14.19%) |
Jan 17, 2024 | 8.950 | 10.75 | 8.875 | 10.64 | 279,339 | +1.69(+18.88%) |
Jan 16, 2024 | 8.530 | 8.990 | 8.558 | 8.950 | 80,052 | +0.56(+6.67%) |
Jan 12, 2024 | 7.870 | 8.500 | 7.660 | 8.390 | 138,019 | +0.67(+8.68%) |
Jan 11, 2024 | 7.250 | 7.900 | 7.105 | 7.720 | 104,357 | +0.61(+8.58%) |
Jan 10, 2024 | 6.630 | 7.160 | 6.612 | 7.110 | 24,311 | +0.48(+7.24%) |
Jan 09, 2024 | 6.910 | 7.000 | 6.630 | 6.630 | 30,846 | -0.37(-5.29%) |
Jan 08, 2024 | 7.130 | 7.219 | 6.922 | 7.000 | 31,940 | -0.05(-0.71%) |
Jan 05, 2024 | 7.010 | 7.070 | 6.752 | 7.050 | 27,310 | +0.04(+0.57%) |
Jan 04, 2024 | 6.730 | 7.349 | 6.500 | 7.010 | 77,746 | +6.31(+902.86%) |
Jan 03, 2024 | 0.6666 | 0.7118 | 0.6644 | 0.6990 | 413,395 | +0.02(+2.70%) |
Jan 02, 2024 | 0.6845 | 0.7099 | 0.6410 | 0.6806 | 1,047,474 | -0.11(-13.74%) |
Dec 29, 2023 | 0.7690 | 0.8179 | 0.7351 | 0.7890 | 1,517,328 | +0.07(+9.90%) |
Dec 28, 2023 | 0.6299 | 0.7364 | 0.6200 | 0.7179 | 578,206 | +0.10(+16.35%) |
Dec 27, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6170 | 393,062 | +0.04(+6.82%) |
Dec 26, 2023 | 0.5020 | 0.5800 | 0.5020 | 0.5776 | 440,276 | +0.06(+11.08%) |
Dec 22, 2023 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | 1,159,988 | -0.04(-6.53%) |
Dec 21, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5563 | 666,595 | +0.00(+0.60%) |
Dec 20, 2023 | 0.5400 | 0.5677 | 0.5300 | 0.5530 | 1,283,971 | +0.04(+7.23%) |
Dec 19, 2023 | 0.4600 | 0.5480 | 0.4400 | 0.5157 | 1,746,832 | +0.06(+12.11%) |
Dec 18, 2023 | 0.4900 | 0.5120 | 0.4550 | 0.4600 | 847,202 | -0.02(-4.92%) |
Dec 15, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4838 | 696,551 | -0.01(-1.06%) |
Dec 14, 2023 | 0.4400 | 0.4936 | 0.4235 | 0.4890 | 1,427,186 | +0.07(+15.47%) |
Dec 13, 2023 | 0.4916 | 0.4916 | 0.4000 | 0.4235 | 10,247,676 | -0.03(-5.72%) |
Dec 12, 2023 | 0.4730 | 0.4880 | 0.4204 | 0.4492 | 1,277,091 | -0.04(-8.51%) |
Dec 11, 2023 | 0.5292 | 0.5300 | 0.4750 | 0.4910 | 2,146,857 | -0.02(-3.73%) |
Dec 08, 2023 | 0.5000 | 0.5281 | 0.4824 | 0.5100 | 2,008,543 | -0.01(-1.94%) |
Dec 07, 2023 | 0.6000 | 0.6099 | 0.5200 | 0.5201 | 496,378 | -0.08(-13.17%) |
Dec 06, 2023 | 0.6000 | 0.6293 | 0.5610 | 0.5990 | 129,130 | +0.01(+1.44%) |
Dec 05, 2023 | 0.6398 | 0.6400 | 0.5900 | 0.5905 | 145,375 | -0.01(-1.52%) |
Dec 04, 2023 | 0.6500 | 0.6500 | 0.5500 | 0.5996 | 265,064 | -0.03(-4.03%) |
Dec 01, 2023 | 0.6200 | 0.6500 | 0.6000 | 0.6248 | 146,569 | +0.01(+1.61%) |
Nov 30, 2023 | 0.6353 | 0.6357 | 0.5910 | 0.6149 | 640,779 | +0.02(+4.22%) |
Nov 29, 2023 | 0.6824 | 0.6824 | 0.5900 | 0.5900 | 267,647 | -0.06(-9.22%) |
Nov 28, 2023 | 0.6600 | 0.6999 | 0.6250 | 0.6499 | 98,765 | -0.00(-0.12%) |
Nov 27, 2023 | 0.6430 | 0.6999 | 0.6430 | 0.6507 | 528,822 | -0.01(-0.90%) |
Nov 24, 2023 | 0.6400 | 0.6600 | 0.6250 | 0.6566 | 1,614,236 | +0.03(+5.46%) |
Nov 22, 2023 | 0.6410 | 0.6600 | 0.6200 | 0.6226 | 124,547 | -0.02(-2.87%) |
Nov 21, 2023 | 0.6450 | 0.6600 | 0.6300 | 0.6410 | 103,330 | +0.00(+0.00%) |
Nov 20, 2023 | 0.6397 | 0.6500 | 0.6121 | 0.6410 | 97,189 | +0.01(+1.91%) |
Nov 17, 2023 | 0.5900 | 0.6372 | 0.5877 | 0.6290 | 105,184 | +0.02(+2.78%) |
Nov 16, 2023 | 0.5620 | 0.6247 | 0.5570 | 0.6120 | 178,255 | +0.04(+6.45%) |
Nov 15, 2023 | 0.6790 | 0.6790 | 0.5600 | 0.5749 | 207,317 | -0.06(-8.89%) |
Nov 14, 2023 | 0.6639 | 0.6793 | 0.6253 | 0.6310 | 161,243 | -0.03(-3.94%) |
Nov 13, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6569 | 65,357 | -0.03(-4.85%) |
Nov 10, 2023 | 0.7627 | 0.7627 | 0.6900 | 0.6904 | 62,657 | -0.05(-6.32%) |
Nov 09, 2023 | 0.8136 | 0.8136 | 0.7200 | 0.7370 | 81,320 | -0.06(-8.08%) |
Nov 08, 2023 | 0.7900 | 0.8399 | 0.7510 | 0.8018 | 213,827 | +0.00(+0.22%) |
Nov 07, 2023 | 0.8000 | 0.8400 | 0.7752 | 0.8000 | 468,473 | +0.00(+0.00%) |
Nov 06, 2023 | 0.7457 | 0.8500 | 0.7457 | 0.8000 | 806,311 | +0.09(+12.64%) |
Nov 03, 2023 | 0.6900 | 0.7300 | 0.6600 | 0.7102 | 212,577 | +0.02(+2.79%) |
Nov 02, 2023 | 0.6500 | 0.7200 | 0.6494 | 0.6909 | 138,893 | +0.01(+0.82%) |
Nov 01, 2023 | 0.7030 | 0.7499 | 0.6600 | 0.6853 | 51,740 | +0.03(+3.83%) |
Oct 31, 2023 | 0.7192 | 0.7307 | 0.6585 | 0.6600 | 78,598 | -0.05(-7.24%) |
Oct 30, 2023 | 0.7350 | 0.8000 | 0.6900 | 0.7115 | 64,154 | +0.02(+2.97%) |
Oct 27, 2023 | 0.7200 | 0.7400 | 0.6433 | 0.6910 | 120,586 | -0.03(-4.03%) |
Oct 26, 2023 | 0.7600 | 0.7721 | 0.7000 | 0.7200 | 130,922 | -0.02(-2.70%) |
Oct 25, 2023 | 0.7600 | 0.7835 | 0.7149 | 0.7400 | 98,820 | -0.01(-1.75%) |
Oct 24, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7532 | 186,857 | +0.01(+1.78%) |
Oct 23, 2023 | 0.7000 | 0.7500 | 0.6985 | 0.7400 | 401,764 | +0.07(+10.58%) |
Oct 20, 2023 | 0.7049 | 0.7665 | 0.6601 | 0.6692 | 140,287 | -0.06(-8.33%) |
Oct 19, 2023 | 0.7800 | 0.8000 | 0.7100 | 0.7300 | 32,871 | -0.07(-8.75%) |
Oct 18, 2023 | 0.8000 | 0.8799 | 0.7800 | 0.8000 | 31,284 | +0.00(+0.00%) |
Oct 17, 2023 | 0.8800 | 0.8900 | 0.7500 | 0.8000 | 427,919 | -0.03(-3.07%) |
Oct 16, 2023 | 0.8899 | 0.9000 | 0.8253 | 0.8253 | 92,268 | -0.05(-5.38%) |
Oct 13, 2023 | 0.8500 | 0.9000 | 0.8400 | 0.8722 | 185,226 | +0.02(+2.61%) |
Oct 12, 2023 | 0.8927 | 0.9118 | 0.8103 | 0.8500 | 191,015 | -0.06(-6.59%) |
Oct 11, 2023 | 0.9000 | 0.9300 | 0.8880 | 0.9100 | 235,166 | +0.00(+0.30%) |
Oct 10, 2023 | 0.9500 | 0.9700 | 0.8696 | 0.9073 | 209,161 | -0.02(-2.44%) |
Oct 09, 2023 | 0.8200 | 0.9498 | 0.8201 | 0.9300 | 365,628 | +0.13(+16.25%) |
Oct 06, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | 155,987 | +0.02(+2.60%) |
Oct 05, 2023 | 0.8000 | 0.8000 | 0.7350 | 0.7797 | 314,803 | +0.03(+4.04%) |
Oct 04, 2023 | 0.7400 | 0.7743 | 0.7049 | 0.7494 | 193,622 | +0.01(+1.00%) |
Oct 03, 2023 | 0.7300 | 0.7420 | 0.6837 | 0.7420 | 173,889 | +0.02(+2.12%) |
Oct 02, 2023 | 0.7302 | 0.7320 | 0.6800 | 0.7266 | 45,139 | +0.03(+3.80%) |
Sep 29, 2023 | 0.7100 | 0.7250 | 0.6900 | 0.7000 | 120,966 | +0.02(+3.06%) |
Sep 28, 2023 | 0.7065 | 0.7200 | 0.6500 | 0.6792 | 485,442 | -0.02(-2.97%) |
Sep 27, 2023 | 0.6700 | 0.7000 | 0.6250 | 0.7000 | 2,823,484 | +0.02(+3.40%) |
Sep 26, 2023 | 0.7010 | 0.7499 | 0.6249 | 0.6770 | 1,131,963 | -0.03(-4.65%) |
Sep 25, 2023 | 0.8289 | 0.7590 | 0.6899 | 0.7100 | 818,989 | -0.07(-8.97%) |
Sep 22, 2023 | 0.7500 | 0.8000 | 0.6905 | 0.7800 | 1,100,390 | +0.03(+3.83%) |
Sep 21, 2023 | 0.7579 | 0.7950 | 0.7218 | 0.7512 | 227,780 | -0.02(-2.57%) |
Sep 20, 2023 | 0.7700 | 0.8300 | 0.7564 | 0.7710 | 284,722 | -0.01(-1.53%) |
Sep 19, 2023 | 0.8200 | 0.8200 | 0.7400 | 0.7830 | 406,545 | -0.01(-1.35%) |
Sep 18, 2023 | 0.8377 | 0.8480 | 0.7850 | 0.7937 | 306,645 | -0.03(-3.21%) |
Sep 15, 2023 | 0.8000 | 0.8500 | 0.7683 | 0.8200 | 546,174 | +0.08(+10.96%) |
Sep 14, 2023 | 0.7491 | 0.7600 | 0.6520 | 0.7390 | 2,620,546 | -0.01(-1.35%) |
Sep 13, 2023 | 0.8259 | 0.8259 | 0.7400 | 0.7491 | 895,449 | -0.01(-0.82%) |
Sep 12, 2023 | 0.7800 | 0.8000 | 0.7552 | 0.7553 | 328,695 | -0.01(-1.93%) |
Sep 11, 2023 | 0.9000 | 0.9599 | 0.7693 | 0.7702 | 352,284 | -0.15(-16.28%) |
Sep 08, 2023 | 0.9300 | 0.9551 | 0.9000 | 0.9200 | 84,502 | -0.00(-0.24%) |
Sep 07, 2023 | 0.9900 | 1.000 | 0.9100 | 0.9222 | 88,370 | -0.08(-7.78%) |
Sep 06, 2023 | 1.070 | 1.087 | 0.9700 | 1.000 | 148,223 | -0.06(-5.66%) |
Sep 05, 2023 | 1.110 | 1.150 | 1.060 | 1.060 | 142,363 | -0.09(-7.83%) |
Sep 01, 2023 | 1.210 | 1.260 | 1.090 | 1.150 | 344,554 | -0.08(-6.50%) |
Aug 31, 2023 | 1.250 | 1.290 | 1.180 | 1.230 | 434,931 | -0.01(-0.81%) |
Aug 30, 2023 | 1.280 | 1.310 | 1.240 | 1.240 | 98,022 | -0.07(-5.34%) |
Aug 29, 2023 | 1.310 | 1.360 | 1.260 | 1.310 | 126,905 | -0.02(-1.50%) |
Aug 28, 2023 | 1.330 | 1.340 | 1.280 | 1.330 | 91,523 | +0.02(+1.53%) |
Aug 25, 2023 | 1.350 | 1.350 | 1.225 | 1.310 | 110,089 | +0.01(+0.77%) |
Aug 24, 2023 | 1.390 | 1.394 | 1.280 | 1.300 | 71,889 | -0.09(-6.47%) |
Aug 23, 2023 | 1.430 | 1.430 | 1.340 | 1.390 | 67,799 | +0.02(+1.46%) |
Aug 22, 2023 | 1.420 | 1.460 | 1.310 | 1.370 | 146,425 | -0.05(-3.86%) |
Aug 21, 2023 | 1.470 | 1.480 | 1.400 | 1.425 | 136,682 | -0.02(-1.72%) |
Aug 18, 2023 | 1.330 | 1.450 | 1.300 | 1.450 | 256,646 | +0.08(+5.84%) |
Aug 17, 2023 | 1.370 | 1.390 | 1.350 | 1.370 | 22,542 | +0.01(+0.74%) |
Aug 16, 2023 | 1.420 | 1.450 | 1.350 | 1.360 | 152,638 | -0.08(-5.56%) |
Aug 15, 2023 | 1.330 | 1.500 | 1.295 | 1.440 | 491,589 | +0.11(+8.27%) |
Aug 14, 2023 | 1.390 | 1.395 | 1.280 | 1.330 | 236,585 | -0.06(-4.32%) |
Aug 11, 2023 | 1.480 | 1.480 | 1.390 | 1.390 | 155,859 | -0.02(-1.42%) |
Aug 10, 2023 | 1.420 | 1.430 | 1.390 | 1.410 | 48,035 | +0.02(+1.44%) |
Aug 09, 2023 | 1.450 | 1.490 | 1.390 | 1.390 | 116,795 | -0.08(-5.44%) |
Aug 08, 2023 | 1.480 | 1.490 | 1.450 | 1.470 | 177,559 | -0.02(-1.01%) |
Aug 07, 2023 | 1.530 | 1.530 | 1.470 | 1.485 | 171,596 | -0.04(-2.94%) |
Aug 04, 2023 | 1.540 | 1.540 | 1.500 | 1.530 | 70,574 | +0.03(+2.00%) |
Aug 03, 2023 | 1.500 | 1.525 | 1.490 | 1.500 | 152,190 | +0.00(+0.00%) |
Aug 02, 2023 | 1.540 | 1.540 | 1.475 | 1.500 | 207,612 | -0.03(-1.96%) |
Aug 01, 2023 | 1.490 | 1.550 | 1.470 | 1.530 | 147,856 | +0.02(+1.32%) |
Jul 31, 2023 | 1.550 | 1.550 | 1.490 | 1.510 | 119,961 | -0.03(-1.95%) |
Jul 28, 2023 | 1.470 | 1.540 | 1.470 | 1.540 | 123,888 | +0.07(+4.76%) |
Jul 27, 2023 | 1.420 | 1.500 | 1.400 | 1.470 | 821,350 | +0.05(+3.52%) |
Jul 26, 2023 | 1.420 | 1.430 | 1.390 | 1.420 | 48,595 | +0.01(+0.71%) |
Jul 25, 2023 | 1.400 | 1.430 | 1.400 | 1.410 | 155,164 | +0.02(+1.44%) |
Jul 24, 2023 | 1.460 | 1.480 | 1.360 | 1.390 | 479,308 | -0.09(-6.08%) |
Jul 21, 2023 | 1.480 | 1.530 | 1.440 | 1.480 | 177,414 | +0.02(+1.37%) |
Jul 20, 2023 | 1.460 | 1.480 | 1.440 | 1.460 | 31,461 | +0.00(+0.00%) |
Jul 19, 2023 | 1.480 | 1.496 | 1.450 | 1.460 | 182,560 | -0.01(-0.68%) |
Jul 18, 2023 | 1.490 | 1.500 | 1.440 | 1.470 | 267,591 | +0.02(+1.38%) |
Jul 17, 2023 | 1.410 | 1.520 | 1.400 | 1.450 | 346,452 | +0.04(+2.84%) |
Jul 14, 2023 | 1.420 | 1.430 | 1.390 | 1.410 | 247,812 | -0.01(-0.70%) |
Jul 13, 2023 | 1.440 | 1.500 | 1.400 | 1.420 | 166,444 | -0.04(-2.74%) |
Jul 12, 2023 | 1.420 | 1.470 | 1.400 | 1.460 | 222,640 | +0.06(+4.29%) |
Jul 11, 2023 | 1.370 | 1.410 | 1.370 | 1.400 | 95,389 | +0.02(+1.45%) |
Jul 10, 2023 | 1.360 | 1.415 | 1.360 | 1.380 | 67,044 | +0.00(+0.00%) |
Jul 07, 2023 | 1.330 | 1.390 | 1.330 | 1.380 | 48,092 | +0.03(+2.22%) |
Jul 06, 2023 | 1.330 | 1.370 | 1.330 | 1.350 | 69,561 | +0.02(+1.50%) |
Jul 05, 2023 | 1.360 | 1.400 | 1.320 | 1.330 | 179,222 | -0.06(-4.32%) |
Jul 03, 2023 | 1.350 | 1.395 | 1.350 | 1.390 | 112,624 | +0.02(+1.46%) |
Jun 30, 2023 | 1.360 | 1.380 | 1.340 | 1.370 | 257,915 | +0.02(+1.48%) |
Jun 29, 2023 | 1.330 | 1.390 | 1.330 | 1.350 | 103,703 | +0.00(+0.00%) |
Jun 28, 2023 | 1.310 | 1.370 | 1.300 | 1.350 | 170,445 | +0.03(+1.89%) |
Jun 27, 2023 | 1.280 | 1.360 | 1.270 | 1.325 | 3,382,083 | +0.06(+5.16%) |
Jun 26, 2023 | 1.370 | 1.370 | 1.260 | 1.260 | 483,529 | -0.01(-0.79%) |
Jun 23, 2023 | 1.350 | 1.420 | 1.260 | 1.270 | 778,091 | -0.09(-6.62%) |
Jun 22, 2023 | 1.370 | 1.400 | 1.350 | 1.360 | 291,960 | -0.01(-0.73%) |
Jun 21, 2023 | 1.360 | 1.420 | 1.310 | 1.370 | 490,941 | +0.02(+1.48%) |
Jun 20, 2023 | 1.430 | 1.510 | 1.350 | 1.350 | 397,748 | -0.03(-2.17%) |
Jun 16, 2023 | 1.500 | 1.540 | 1.380 | 1.380 | 355,047 | -0.09(-6.12%) |