Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.300 | 5.500 | 5.290 | 5.440 | 79,253 | +0.15(+2.84%) |
May 23, 2024 | 5.600 | 5.600 | 5.270 | 5.290 | 114,505 | -0.23(-4.17%) |
May 22, 2024 | 5.500 | 5.670 | 5.350 | 5.520 | 143,681 | -0.07(-1.25%) |
May 21, 2024 | 5.300 | 5.740 | 5.220 | 5.590 | 324,037 | +0.30(+5.67%) |
May 20, 2024 | 5.290 | 5.300 | 5.110 | 5.290 | 193,255 | -0.02(-0.38%) |
May 17, 2024 | 5.370 | 5.544 | 5.180 | 5.310 | 385,977 | -0.23(-4.15%) |
May 16, 2024 | 5.970 | 6.290 | 5.450 | 5.540 | 1,037,595 | +0.32(+6.13%) |
May 15, 2024 | 5.380 | 5.430 | 5.190 | 5.220 | 178,240 | -0.14(-2.61%) |
May 14, 2024 | 5.450 | 5.730 | 5.330 | 5.360 | 226,742 | -0.12(-2.19%) |
May 13, 2024 | 5.590 | 5.720 | 5.430 | 5.480 | 225,011 | -0.11(-1.97%) |
May 10, 2024 | 5.890 | 5.950 | 5.570 | 5.590 | 129,598 | -0.29(-4.93%) |
May 09, 2024 | 5.610 | 6.050 | 5.550 | 5.880 | 239,733 | +0.23(+4.07%) |
May 08, 2024 | 5.700 | 5.750 | 5.500 | 5.650 | 335,405 | -0.08(-1.40%) |
May 07, 2024 | 5.830 | 5.860 | 5.660 | 5.730 | 135,650 | -0.15(-2.55%) |
May 06, 2024 | 5.780 | 6.320 | 5.710 | 5.880 | 536,155 | +0.24(+4.26%) |
May 03, 2024 | 5.880 | 6.350 | 5.500 | 5.640 | 348,640 | -0.42(-6.93%) |
May 02, 2024 | 6.080 | 6.110 | 5.850 | 6.060 | 172,735 | +0.05(+0.83%) |
May 01, 2024 | 5.750 | 6.126 | 5.700 | 6.010 | 304,520 | +0.23(+3.98%) |
Apr 30, 2024 | 5.490 | 6.120 | 5.310 | 5.780 | 886,864 | +0.42(+7.84%) |
Apr 29, 2024 | 4.990 | 5.540 | 4.910 | 5.360 | 792,127 | +0.36(+7.20%) |
Apr 26, 2024 | 5.050 | 5.100 | 4.800 | 5.000 | 443,787 | -0.08(-1.57%) |
Apr 25, 2024 | 5.200 | 5.320 | 5.040 | 5.080 | 274,019 | -0.16(-3.05%) |
Apr 24, 2024 | 5.600 | 5.600 | 5.150 | 5.240 | 334,967 | -0.30(-5.42%) |
Apr 23, 2024 | 6.160 | 6.490 | 5.400 | 5.540 | 1,016,338 | -0.25(-4.32%) |
Apr 22, 2024 | 5.060 | 6.160 | 4.980 | 5.790 | 2,079,463 | +0.74(+14.65%) |
Apr 19, 2024 | 5.000 | 5.130 | 4.840 | 5.050 | 416,679 | -0.01(-0.20%) |
Apr 18, 2024 | 5.280 | 5.400 | 5.030 | 5.060 | 258,672 | -0.26(-4.89%) |
Apr 17, 2024 | 5.930 | 6.240 | 5.220 | 5.320 | 486,054 | -0.41(-7.16%) |
Apr 16, 2024 | 5.430 | 6.110 | 5.350 | 5.730 | 679,871 | +0.38(+7.10%) |
Apr 15, 2024 | 5.220 | 5.980 | 4.970 | 5.350 | 674,882 | +4.75(+791.67%) |
Apr 12, 2024 | 0.6130 | 0.6598 | 0.5910 | 0.6000 | 2,578,334 | -0.02(-2.98%) |
Apr 11, 2024 | 0.6500 | 0.6590 | 0.5900 | 0.6184 | 2,189,236 | -0.02(-3.38%) |
Apr 10, 2024 | 0.7250 | 0.7250 | 0.6125 | 0.6400 | 5,224,450 | -0.12(-15.79%) |
Apr 09, 2024 | 0.8250 | 0.8350 | 0.7411 | 0.7600 | 2,812,230 | -0.08(-9.76%) |
Apr 08, 2024 | 0.8800 | 0.8915 | 0.8115 | 0.8422 | 4,692,350 | +0.00(+0.26%) |
Apr 05, 2024 | 0.8900 | 0.9277 | 0.8015 | 0.8400 | 6,257,649 | -0.07(-7.69%) |
Apr 04, 2024 | 0.9200 | 0.9800 | 0.8500 | 0.9100 | 28,126,064 | +0.18(+24.32%) |
Apr 03, 2024 | 0.7410 | 0.7590 | 0.7046 | 0.7320 | 992,121 | -0.03(-3.68%) |
Apr 02, 2024 | 0.7800 | 0.7993 | 0.7410 | 0.7600 | 1,322,504 | -0.00(-0.55%) |
Apr 01, 2024 | 0.7600 | 0.7699 | 0.7551 | 0.7642 | 497,948 | +0.01(+1.89%) |
Mar 28, 2024 | 0.7340 | 0.7795 | 0.7297 | 0.7500 | 869,588 | +0.01(+1.34%) |
Mar 27, 2024 | 0.7540 | 0.7600 | 0.7230 | 0.7401 | 581,206 | -0.01(-1.32%) |
Mar 26, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 628,462 | -0.04(-5.06%) |
Mar 25, 2024 | 0.7671 | 0.7950 | 0.7550 | 0.7900 | 338,905 | +0.01(+0.86%) |
Mar 22, 2024 | 0.7700 | 0.7941 | 0.7578 | 0.7833 | 488,375 | +0.01(+1.73%) |
Mar 21, 2024 | 0.7900 | 0.7950 | 0.7625 | 0.7700 | 318,946 | +0.00(+0.13%) |
Mar 20, 2024 | 0.8029 | 0.8099 | 0.7600 | 0.7690 | 489,972 | -0.03(-4.01%) |
Mar 19, 2024 | 0.8572 | 0.8572 | 0.7912 | 0.8011 | 521,338 | -0.06(-6.85%) |
Mar 18, 2024 | 0.7600 | 0.8600 | 0.7468 | 0.8600 | 1,117,682 | +0.10(+12.71%) |
Mar 15, 2024 | 0.6900 | 0.7700 | 0.6872 | 0.7630 | 912,967 | +0.06(+9.00%) |
Mar 14, 2024 | 0.7500 | 0.7550 | 0.7000 | 0.7000 | 395,875 | -0.05(-6.54%) |
Mar 13, 2024 | 0.7000 | 0.7500 | 0.6970 | 0.7490 | 1,091,341 | +0.04(+5.51%) |
Mar 12, 2024 | 0.7300 | 0.7300 | 0.6730 | 0.7099 | 561,789 | -0.00(-0.36%) |
Mar 11, 2024 | 0.7000 | 0.7300 | 0.6719 | 0.7125 | 617,552 | +0.02(+2.95%) |
Mar 08, 2024 | 0.7273 | 0.7300 | 0.6619 | 0.6921 | 1,572,911 | -0.05(-6.47%) |
Mar 07, 2024 | 0.7900 | 0.7900 | 0.7326 | 0.7400 | 1,638,204 | -0.06(-7.50%) |
Mar 06, 2024 | 0.8000 | 0.8399 | 0.7600 | 0.8000 | 1,246,509 | +0.01(+1.27%) |
Mar 05, 2024 | 0.8134 | 0.8155 | 0.7700 | 0.7900 | 619,691 | -0.01(-1.25%) |
Mar 04, 2024 | 0.9400 | 0.9400 | 0.7825 | 0.8000 | 2,629,899 | -0.08(-9.51%) |
Mar 01, 2024 | 0.9400 | 0.9410 | 0.8800 | 0.8841 | 617,679 | -0.01(-0.74%) |
Feb 29, 2024 | 0.8700 | 0.9566 | 0.8600 | 0.8907 | 1,308,355 | +0.02(+2.39%) |
Feb 28, 2024 | 0.8300 | 0.9100 | 0.8200 | 0.8699 | 1,434,400 | +0.03(+3.93%) |
Feb 27, 2024 | 0.8100 | 0.8499 | 0.8020 | 0.8370 | 951,241 | -0.00(-0.35%) |
Feb 26, 2024 | 0.8266 | 0.8491 | 0.7966 | 0.8399 | 581,185 | +0.01(+1.19%) |
Feb 23, 2024 | 0.8800 | 0.8999 | 0.8155 | 0.8300 | 894,201 | -0.08(-8.74%) |
Feb 22, 2024 | 0.8900 | 0.9363 | 0.8800 | 0.9095 | 1,285,551 | +0.04(+4.52%) |
Feb 21, 2024 | 0.8991 | 0.8991 | 0.8500 | 0.8702 | 1,029,241 | -0.02(-2.74%) |
Feb 20, 2024 | 0.8873 | 0.8988 | 0.8099 | 0.8947 | 1,332,873 | +0.04(+4.19%) |
Feb 16, 2024 | 0.7500 | 0.8772 | 0.7499 | 0.8587 | 2,115,617 | +0.11(+15.23%) |
Feb 15, 2024 | 0.8301 | 0.8395 | 0.7251 | 0.7452 | 2,662,813 | -0.10(-11.81%) |
Feb 14, 2024 | 0.8823 | 0.8900 | 0.8010 | 0.8450 | 1,791,585 | -0.05(-5.39%) |
Feb 13, 2024 | 0.9611 | 0.9637 | 0.8500 | 0.8931 | 2,051,985 | -0.07(-7.45%) |
Feb 12, 2024 | 1.030 | 1.060 | 0.9510 | 0.9650 | 2,814,874 | -0.06(-5.39%) |
Feb 09, 2024 | 0.9800 | 1.060 | 0.9200 | 1.020 | 4,346,297 | +0.09(+9.68%) |
Feb 08, 2024 | 1.020 | 1.020 | 0.9200 | 0.9300 | 5,668,673 | -0.19(-16.96%) |
Feb 07, 2024 | 1.160 | 1.160 | 1.010 | 1.120 | 14,822,434 | +0.05(+4.67%) |
Feb 06, 2024 | 1.230 | 1.300 | 0.8894 | 1.070 | 50,677,752 | -0.02(-1.83%) |
Feb 05, 2024 | 0.6300 | 1.280 | 0.6120 | 1.090 | 125,537,184 | +0.53(+96.36%) |
Feb 02, 2024 | 0.5537 | 0.5762 | 0.5410 | 0.5551 | 428,466 | -0.00(-0.07%) |
Feb 01, 2024 | 0.5968 | 0.5968 | 0.5510 | 0.5555 | 274,287 | -0.02(-3.64%) |
Jan 31, 2024 | 0.5400 | 0.6093 | 0.5229 | 0.5765 | 901,201 | +0.04(+6.76%) |
Jan 30, 2024 | 0.5034 | 0.5549 | 0.4910 | 0.5400 | 356,752 | +0.03(+6.09%) |
Jan 29, 2024 | 0.4870 | 0.5100 | 0.4870 | 0.5090 | 252,264 | +0.01(+1.80%) |
Jan 26, 2024 | 0.5000 | 0.5100 | 0.4970 | 0.5000 | 192,442 | +0.00(+0.02%) |
Jan 25, 2024 | 0.4900 | 0.5099 | 0.4787 | 0.4999 | 276,382 | +0.01(+2.12%) |
Jan 24, 2024 | 0.4973 | 0.5000 | 0.4804 | 0.4895 | 209,527 | -0.01(-1.63%) |
Jan 23, 2024 | 0.5000 | 0.5064 | 0.4850 | 0.4976 | 244,047 | +0.00(+0.12%) |
Jan 22, 2024 | 0.5027 | 0.5200 | 0.4813 | 0.4970 | 364,115 | -0.01(-2.55%) |
Jan 19, 2024 | 0.5000 | 0.5192 | 0.5000 | 0.5100 | 146,274 | -0.01(-1.92%) |
Jan 18, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 144,028 | +0.01(+1.96%) |
Jan 17, 2024 | 0.5100 | 0.5221 | 0.4900 | 0.5100 | 350,191 | -0.01(-1.35%) |
Jan 16, 2024 | 0.5300 | 0.5311 | 0.5100 | 0.5170 | 244,148 | -0.01(-2.67%) |
Jan 12, 2024 | 0.5400 | 0.5472 | 0.5249 | 0.5312 | 193,378 | -0.01(-1.26%) |
Jan 11, 2024 | 0.5293 | 0.5406 | 0.5151 | 0.5380 | 375,318 | +0.02(+3.46%) |
Jan 10, 2024 | 0.5750 | 0.5750 | 0.5200 | 0.5200 | 683,943 | -0.05(-9.57%) |
Jan 09, 2024 | 0.5890 | 0.5890 | 0.5630 | 0.5750 | 261,846 | +0.01(+0.88%) |
Jan 08, 2024 | 0.5630 | 0.6099 | 0.5600 | 0.5700 | 500,885 | -0.01(-1.89%) |
Jan 05, 2024 | 0.5700 | 0.7000 | 0.5611 | 0.5810 | 2,431,246 | +0.01(+2.49%) |
Jan 04, 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5669 | 382,640 | +0.03(+4.98%) |
Jan 03, 2024 | 0.5700 | 0.5790 | 0.5300 | 0.5400 | 426,175 | -0.02(-2.96%) |
Jan 02, 2024 | 0.5700 | 0.5890 | 0.5555 | 0.5565 | 670,576 | +0.02(+3.17%) |
Dec 29, 2023 | 0.5380 | 0.5700 | 0.5344 | 0.5394 | 734,513 | +0.00(+0.75%) |
Dec 28, 2023 | 0.5350 | 0.5396 | 0.5315 | 0.5354 | 246,627 | +0.00(+0.43%) |
Dec 27, 2023 | 0.5300 | 0.5440 | 0.5300 | 0.5331 | 340,548 | +0.00(+0.21%) |
Dec 26, 2023 | 0.5371 | 0.5371 | 0.5277 | 0.5320 | 270,357 | -0.01(-1.21%) |
Dec 22, 2023 | 0.5400 | 0.5400 | 0.5282 | 0.5385 | 588,575 | +0.00(+0.07%) |
Dec 21, 2023 | 0.5509 | 0.5538 | 0.5333 | 0.5381 | 452,446 | -0.01(-2.34%) |
Dec 20, 2023 | 0.5561 | 0.5571 | 0.5410 | 0.5510 | 594,844 | -0.00(-0.45%) |
Dec 19, 2023 | 0.5475 | 0.5590 | 0.5402 | 0.5535 | 453,692 | +0.01(+1.56%) |
Dec 18, 2023 | 0.5729 | 0.5729 | 0.5200 | 0.5450 | 571,192 | -0.03(-4.87%) |
Dec 15, 2023 | 0.5950 | 0.5973 | 0.5608 | 0.5729 | 510,361 | -0.02(-2.85%) |
Dec 14, 2023 | 0.5800 | 0.6153 | 0.5722 | 0.5897 | 642,398 | +0.00(+0.12%) |
Dec 13, 2023 | 0.5800 | 0.5999 | 0.5800 | 0.5890 | 313,267 | -0.00(-0.03%) |
Dec 12, 2023 | 0.5850 | 0.5947 | 0.5816 | 0.5892 | 198,425 | -0.00(-0.77%) |
Dec 11, 2023 | 0.6000 | 0.6190 | 0.5800 | 0.5938 | 572,545 | +0.01(+0.87%) |
Dec 08, 2023 | 0.6000 | 0.6026 | 0.5808 | 0.5887 | 289,109 | -0.01(-1.88%) |
Dec 07, 2023 | 0.5820 | 0.6388 | 0.5700 | 0.6000 | 1,143,611 | +0.04(+6.86%) |
Dec 06, 2023 | 0.5800 | 0.5835 | 0.5500 | 0.5615 | 417,417 | -0.02(-3.77%) |
Dec 05, 2023 | 0.6010 | 0.6069 | 0.5700 | 0.5835 | 410,834 | -0.03(-4.59%) |
Dec 04, 2023 | 0.6156 | 0.6178 | 0.6005 | 0.6116 | 244,908 | -0.01(-1.00%) |
Dec 01, 2023 | 0.6500 | 0.6649 | 0.5841 | 0.6178 | 437,295 | -0.03(-4.95%) |
Nov 30, 2023 | 0.6823 | 0.6850 | 0.6500 | 0.6500 | 306,212 | -0.03(-4.73%) |
Nov 29, 2023 | 0.6800 | 0.6900 | 0.6740 | 0.6823 | 264,052 | +0.00(+0.34%) |
Nov 28, 2023 | 0.7000 | 0.7000 | 0.6580 | 0.6800 | 324,541 | -0.02(-3.06%) |
Nov 27, 2023 | 0.7012 | 0.7060 | 0.6900 | 0.7015 | 200,912 | +0.00(+0.11%) |
Nov 24, 2023 | 0.6900 | 0.7192 | 0.6801 | 0.7007 | 191,099 | +0.00(+0.10%) |
Nov 22, 2023 | 0.6868 | 0.7058 | 0.6825 | 0.7000 | 214,381 | +0.01(+1.45%) |
Nov 21, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 150,233 | -0.03(-4.59%) |
Nov 20, 2023 | 0.7200 | 0.7239 | 0.7012 | 0.7232 | 195,308 | -0.01(-1.40%) |
Nov 17, 2023 | 0.6957 | 0.7363 | 0.6819 | 0.7335 | 299,817 | +0.03(+3.90%) |
Nov 16, 2023 | 0.6959 | 0.7500 | 0.6801 | 0.7060 | 573,328 | +0.03(+3.81%) |
Nov 15, 2023 | 0.7900 | 0.7969 | 0.5700 | 0.6801 | 958,833 | -0.12(-14.66%) |
Nov 14, 2023 | 0.7900 | 0.8080 | 0.7802 | 0.7969 | 291,035 | +0.01(+0.87%) |
Nov 13, 2023 | 0.7780 | 0.8000 | 0.7550 | 0.7900 | 564,037 | -0.05(-5.67%) |
Nov 10, 2023 | 0.8400 | 0.8403 | 0.8130 | 0.8375 | 265,499 | +0.01(+0.90%) |
Nov 09, 2023 | 0.8300 | 0.8397 | 0.8162 | 0.8300 | 304,893 | -0.00(-0.08%) |
Nov 08, 2023 | 0.8500 | 0.8470 | 0.8300 | 0.8307 | 135,271 | -0.02(-1.94%) |
Nov 07, 2023 | 0.8575 | 0.8600 | 0.8400 | 0.8471 | 191,019 | -0.00(-0.39%) |
Nov 06, 2023 | 0.8650 | 0.8748 | 0.8500 | 0.8504 | 218,240 | -0.01(-1.16%) |
Nov 03, 2023 | 0.8700 | 0.8859 | 0.8500 | 0.8604 | 311,190 | -0.01(-1.10%) |
Nov 02, 2023 | 0.8300 | 0.8895 | 0.8240 | 0.8700 | 695,434 | +0.04(+4.83%) |
Nov 01, 2023 | 0.8300 | 0.8400 | 0.8225 | 0.8299 | 457,992 | +0.00(+0.59%) |
Oct 31, 2023 | 0.8175 | 0.8350 | 0.8100 | 0.8250 | 301,889 | +0.01(+0.61%) |
Oct 30, 2023 | 0.8100 | 0.8323 | 0.8100 | 0.8200 | 448,054 | +0.01(+0.95%) |
Oct 27, 2023 | 0.8177 | 0.8200 | 0.8007 | 0.8123 | 191,832 | -0.00(-0.09%) |
Oct 26, 2023 | 0.7958 | 0.8200 | 0.7900 | 0.8130 | 231,545 | -0.00(-0.49%) |
Oct 25, 2023 | 0.8100 | 0.8250 | 0.7900 | 0.8170 | 520,258 | -0.00(-0.37%) |
Oct 24, 2023 | 0.8140 | 0.8240 | 0.8100 | 0.8200 | 291,832 | -0.01(-0.76%) |
Oct 23, 2023 | 0.8150 | 0.8300 | 0.8137 | 0.8263 | 478,495 | -0.00(-0.07%) |
Oct 20, 2023 | 0.8290 | 0.8324 | 0.8200 | 0.8269 | 311,991 | -0.01(-0.68%) |
Oct 19, 2023 | 0.8289 | 0.8400 | 0.8210 | 0.8326 | 263,787 | +0.01(+0.66%) |
Oct 18, 2023 | 0.8400 | 0.8400 | 0.8212 | 0.8271 | 258,022 | -0.01(-0.99%) |
Oct 17, 2023 | 0.8273 | 0.8435 | 0.8233 | 0.8354 | 324,092 | +0.01(+1.53%) |
Oct 16, 2023 | 0.8200 | 0.8352 | 0.8201 | 0.8228 | 206,850 | -0.00(-0.45%) |
Oct 13, 2023 | 0.8324 | 0.8399 | 0.8210 | 0.8265 | 263,673 | +0.00(+0.06%) |
Oct 12, 2023 | 0.8700 | 0.8732 | 0.8260 | 0.8260 | 705,525 | -0.01(-1.43%) |
Oct 11, 2023 | 0.8400 | 0.8500 | 0.8200 | 0.8380 | 425,674 | +0.00(+0.23%) |
Oct 10, 2023 | 0.8200 | 0.8518 | 0.8170 | 0.8361 | 435,826 | +0.02(+1.98%) |
Oct 09, 2023 | 0.8300 | 0.8337 | 0.8100 | 0.8199 | 393,670 | -0.03(-3.62%) |
Oct 06, 2023 | 0.8400 | 0.8592 | 0.8400 | 0.8507 | 493,092 | +0.01(+1.27%) |
Oct 05, 2023 | 0.8297 | 0.8400 | 0.8200 | 0.8400 | 384,859 | +0.01(+1.23%) |
Oct 04, 2023 | 0.8209 | 0.8533 | 0.8080 | 0.8298 | 914,437 | +0.01(+1.45%) |
Oct 03, 2023 | 0.8600 | 0.8760 | 0.8010 | 0.8179 | 967,196 | -0.03(-4.06%) |
Oct 02, 2023 | 0.8706 | 0.9000 | 0.8500 | 0.8525 | 654,800 | -0.02(-1.91%) |
Sep 29, 2023 | 0.8660 | 0.8999 | 0.8574 | 0.8691 | 746,022 | +0.02(+2.50%) |
Sep 28, 2023 | 0.8590 | 0.8607 | 0.8400 | 0.8479 | 949,172 | +0.00(+0.41%) |
Sep 27, 2023 | 0.8800 | 0.8843 | 0.8403 | 0.8444 | 918,012 | -0.01(-1.01%) |
Sep 26, 2023 | 0.9000 | 0.9130 | 0.8466 | 0.8530 | 1,424,135 | -0.06(-6.57%) |
Sep 25, 2023 | 0.9600 | 0.9221 | 0.9102 | 0.9130 | 2,081,190 | -0.05(-5.50%) |
Sep 22, 2023 | 1.070 | 1.070 | 0.9600 | 0.9661 | 1,421,878 | -0.05(-5.28%) |
Sep 21, 2023 | 1.110 | 1.120 | 1.010 | 1.020 | 1,298,933 | -0.14(-12.07%) |
Sep 20, 2023 | 1.230 | 1.230 | 1.030 | 1.160 | 6,522,870 | -0.26(-18.31%) |
Sep 19, 2023 | 1.430 | 1.440 | 1.410 | 1.420 | 357,162 | -0.03(-2.07%) |
Sep 18, 2023 | 1.450 | 1.470 | 1.420 | 1.450 | 340,459 | -0.02(-1.36%) |
Sep 15, 2023 | 1.440 | 1.495 | 1.410 | 1.470 | 818,678 | +0.01(+0.68%) |
Sep 14, 2023 | 1.450 | 1.470 | 1.410 | 1.460 | 509,754 | +0.02(+1.39%) |
Sep 13, 2023 | 1.430 | 1.470 | 1.420 | 1.440 | 761,214 | +0.00(+0.00%) |
Sep 12, 2023 | 1.430 | 1.460 | 1.410 | 1.440 | 355,155 | -0.01(-0.69%) |
Sep 11, 2023 | 1.420 | 1.450 | 1.390 | 1.450 | 669,462 | -0.01(-0.68%) |
Sep 08, 2023 | 1.470 | 1.470 | 1.410 | 1.460 | 612,334 | +0.02(+1.39%) |
Sep 07, 2023 | 1.500 | 1.500 | 1.430 | 1.440 | 1,336,116 | -0.09(-5.88%) |
Sep 06, 2023 | 1.560 | 1.560 | 1.510 | 1.530 | 767,356 | -0.03(-1.92%) |
Sep 05, 2023 | 1.610 | 1.620 | 1.550 | 1.560 | 1,083,123 | -0.02(-1.27%) |
Sep 01, 2023 | 1.560 | 1.600 | 1.500 | 1.580 | 878,407 | +0.02(+1.28%) |
Aug 31, 2023 | 1.540 | 1.560 | 1.520 | 1.560 | 882,535 | +0.02(+1.30%) |
Aug 30, 2023 | 1.580 | 1.580 | 1.540 | 1.540 | 1,008,364 | -0.03(-1.91%) |
Aug 29, 2023 | 1.580 | 1.610 | 1.550 | 1.570 | 759,716 | +0.00(+0.00%) |
Aug 28, 2023 | 1.580 | 1.600 | 1.530 | 1.570 | 894,122 | -0.02(-1.26%) |
Aug 25, 2023 | 1.620 | 1.648 | 1.580 | 1.590 | 831,551 | -0.02(-1.24%) |
Aug 24, 2023 | 1.680 | 1.710 | 1.580 | 1.610 | 1,067,576 | -0.08(-4.73%) |
Aug 23, 2023 | 1.690 | 1.700 | 1.650 | 1.690 | 779,911 | -0.03(-1.74%) |
Aug 22, 2023 | 1.710 | 1.730 | 1.620 | 1.720 | 1,356,147 | +0.02(+1.18%) |
Aug 21, 2023 | 1.800 | 1.845 | 1.670 | 1.700 | 8,083,840 | +0.17(+11.11%) |
Aug 18, 2023 | 1.620 | 1.635 | 1.510 | 1.530 | 3,117,233 | -0.24(-13.56%) |
Aug 17, 2023 | 1.790 | 1.849 | 1.760 | 1.770 | 953,198 | -0.03(-1.67%) |
Aug 16, 2023 | 1.820 | 1.850 | 1.780 | 1.800 | 1,262,976 | +0.00(+0.00%) |
Aug 15, 2023 | 1.780 | 1.850 | 1.770 | 1.800 | 1,091,754 | -0.08(-4.26%) |
Aug 14, 2023 | 1.760 | 1.940 | 1.750 | 1.880 | 1,864,470 | +0.05(+2.73%) |
Aug 11, 2023 | 1.810 | 1.879 | 1.750 | 1.830 | 2,309,916 | -0.12(-6.15%) |
Aug 10, 2023 | 2.020 | 2.050 | 1.875 | 1.950 | 5,250,469 | -0.05(-2.50%) |
Aug 09, 2023 | 2.120 | 2.200 | 1.920 | 2.000 | 16,044,369 | +0.10(+5.26%) |
Aug 08, 2023 | 1.790 | 2.240 | 1.700 | 1.900 | 52,377,236 | +0.36(+23.38%) |
Aug 07, 2023 | 1.700 | 1.720 | 1.530 | 1.540 | 3,099,353 | -0.17(-9.94%) |
Aug 04, 2023 | 1.770 | 1.780 | 1.670 | 1.710 | 2,230,036 | -0.08(-4.47%) |
Aug 03, 2023 | 1.870 | 1.890 | 1.760 | 1.790 | 2,224,041 | -0.07(-3.76%) |
Aug 02, 2023 | 1.970 | 1.980 | 1.860 | 1.860 | 2,106,408 | -0.14(-7.00%) |
Aug 01, 2023 | 2.080 | 2.080 | 1.950 | 2.000 | 2,537,300 | -0.06(-2.91%) |
Jul 31, 2023 | 2.120 | 2.220 | 2.050 | 2.060 | 3,586,088 | -0.04(-1.90%) |
Jul 28, 2023 | 2.110 | 2.110 | 2.050 | 2.100 | 1,887,206 | +0.00(+0.00%) |
Jul 27, 2023 | 2.200 | 2.200 | 2.030 | 2.100 | 3,551,770 | -0.09(-4.11%) |
Jul 26, 2023 | 2.320 | 2.330 | 2.160 | 2.190 | 8,222,632 | +0.00(+0.00%) |
Jul 25, 2023 | 2.240 | 2.270 | 2.170 | 2.190 | 1,852,219 | -0.08(-3.52%) |
Jul 24, 2023 | 2.410 | 2.430 | 2.210 | 2.270 | 3,955,202 | -0.19(-7.72%) |
Jul 21, 2023 | 2.670 | 2.670 | 2.350 | 2.460 | 6,889,227 | -0.08(-3.15%) |
Jul 20, 2023 | 3.030 | 3.050 | 2.450 | 2.540 | 49,721,808 | +0.26(+11.40%) |
Jul 19, 2023 | 2.440 | 2.520 | 2.160 | 2.280 | 7,095,850 | -0.04(-1.72%) |
Jul 18, 2023 | 3.800 | 3.800 | 2.250 | 2.320 | 13,517,860 | -1.49(-39.11%) |
Jul 17, 2023 | 4.230 | 4.280 | 3.730 | 3.810 | 2,457,561 | -0.54(-12.41%) |
Jul 14, 2023 | 4.420 | 4.690 | 4.110 | 4.350 | 1,938,189 | -0.11(-2.47%) |
Jul 13, 2023 | 4.150 | 4.970 | 4.050 | 4.460 | 6,276,509 | +0.17(+3.96%) |
Jul 12, 2023 | 5.550 | 5.550 | 4.020 | 4.290 | 7,969,771 | -1.27(-22.84%) |
Jul 11, 2023 | 6.190 | 6.290 | 5.210 | 5.560 | 9,175,616 | -0.45(-7.49%) |
Jul 10, 2023 | 4.990 | 6.980 | 4.660 | 6.010 | 62,638,508 | +1.31(+27.87%) |
Jul 07, 2023 | 3.500 | 5.790 | 3.360 | 4.700 | 160,243,376 | +2.61(+124.88%) |
Jul 06, 2023 | 2.130 | 2.130 | 2.010 | 2.090 | 1,429,935 | -0.06(-2.79%) |
Jul 05, 2023 | 2.100 | 2.160 | 2.060 | 2.150 | 148,421 | +0.05(+2.38%) |
Jul 03, 2023 | 2.080 | 2.170 | 2.050 | 2.100 | 98,734 | +0.00(+0.00%) |
Jun 30, 2023 | 2.090 | 2.200 | 2.060 | 2.100 | 83,108 | -0.02(-0.94%) |
Jun 29, 2023 | 2.050 | 2.120 | 1.970 | 2.120 | 178,266 | +0.07(+3.41%) |
Jun 28, 2023 | 2.060 | 2.140 | 1.975 | 2.050 | 274,324 | -0.07(-3.30%) |
Jun 27, 2023 | 2.010 | 2.159 | 1.930 | 2.120 | 508,845 | +0.10(+4.95%) |
Jun 26, 2023 | 1.860 | 2.050 | 1.860 | 2.020 | 341,526 | +0.16(+8.60%) |
Jun 23, 2023 | 1.850 | 1.880 | 1.822 | 1.860 | 36,188 | -0.01(-0.53%) |
Jun 22, 2023 | 1.880 | 1.890 | 1.780 | 1.870 | 103,489 | -0.03(-1.58%) |
Jun 21, 2023 | 1.940 | 1.970 | 1.851 | 1.900 | 201,894 | -0.04(-2.06%) |
Jun 20, 2023 | 1.800 | 1.940 | 1.770 | 1.940 | 176,062 | +0.14(+7.78%) |
Jun 16, 2023 | 1.800 | 1.800 | 1.750 | 1.800 | 87,651 | +0.01(+0.56%) |
Jun 15, 2023 | 1.780 | 1.810 | 1.730 | 1.790 | 243,312 | +0.05(+2.87%) |
Jun 14, 2023 | 1.800 | 1.800 | 1.730 | 1.740 | 236,860 | -0.02(-1.14%) |
Jun 13, 2023 | 1.830 | 1.830 | 1.740 | 1.760 | 125,142 | -0.07(-3.83%) |
Jun 12, 2023 | 1.840 | 1.890 | 1.730 | 1.830 | 344,155 | +0.01(+0.55%) |
Jun 09, 2023 | 1.910 | 1.910 | 1.800 | 1.820 | 158,916 | -0.01(-0.55%) |
Jun 08, 2023 | 1.950 | 1.960 | 1.770 | 1.830 | 384,940 | -0.15(-7.58%) |
Jun 07, 2023 | 2.000 | 2.080 | 1.850 | 1.980 | 286,739 | -0.01(-0.50%) |
Jun 06, 2023 | 1.930 | 1.990 | 1.900 | 1.990 | 151,501 | +0.04(+2.05%) |
Jun 05, 2023 | 1.980 | 2.050 | 1.870 | 1.950 | 271,071 | -0.07(-3.47%) |
Jun 02, 2023 | 1.860 | 2.040 | 1.850 | 2.020 | 190,848 | +0.13(+6.88%) |