Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.25 | 16.62 | 15.21 | 15.49 | 115,925 | -0.76(-4.67%) |
May 30, 2024 | 16.66 | 16.78 | 15.62 | 16.25 | 99,341 | +0.04(+0.26%) |
May 29, 2024 | 15.41 | 16.42 | 14.92 | 16.21 | 134,668 | +1.44(+9.76%) |
May 28, 2024 | 12.70 | 16.00 | 12.70 | 14.77 | 218,519 | +1.44(+10.82%) |
May 24, 2024 | 13.03 | 13.48 | 12.74 | 13.32 | 73,879 | +0.82(+6.60%) |
May 23, 2024 | 13.12 | 13.39 | 12.28 | 12.50 | 43,941 | -0.52(-3.97%) |
May 22, 2024 | 13.54 | 13.65 | 12.84 | 13.02 | 29,688 | -0.47(-3.46%) |
May 21, 2024 | 13.10 | 13.71 | 13.10 | 13.48 | 27,439 | -0.01(-0.06%) |
May 20, 2024 | 13.16 | 13.53 | 12.77 | 13.49 | 28,342 | +0.66(+5.13%) |
May 17, 2024 | 13.42 | 13.51 | 12.55 | 12.83 | 22,132 | -0.72(-5.29%) |
May 16, 2024 | 13.25 | 13.74 | 12.96 | 13.55 | 36,654 | +0.38(+2.91%) |
May 15, 2024 | 13.11 | 13.32 | 12.71 | 13.17 | 20,075 | +0.45(+3.54%) |
May 14, 2024 | 12.45 | 13.12 | 12.02 | 12.72 | 66,599 | +0.48(+3.88%) |
May 13, 2024 | 11.96 | 12.26 | 11.74 | 12.24 | 31,476 | +0.28(+2.37%) |
May 10, 2024 | 12.59 | 12.59 | 11.86 | 11.96 | 21,258 | -0.42(-3.43%) |
May 09, 2024 | 12.37 | 12.71 | 12.07 | 12.38 | 21,102 | +0.08(+0.68%) |
May 08, 2024 | 11.25 | 12.46 | 11.25 | 12.30 | 24,494 | +0.53(+4.53%) |
May 07, 2024 | 12.19 | 12.50 | 11.68 | 11.77 | 23,330 | -0.60(-4.85%) |
May 06, 2024 | 11.82 | 12.47 | 11.73 | 12.37 | 74,381 | +0.73(+6.30%) |
May 03, 2024 | 11.97 | 11.97 | 11.46 | 11.63 | 27,224 | -0.02(-0.14%) |
May 02, 2024 | 11.87 | 12.08 | 11.41 | 11.65 | 23,017 | -0.19(-1.62%) |
May 01, 2024 | 11.40 | 12.00 | 11.40 | 11.84 | 16,460 | -0.08(-0.70%) |
Apr 30, 2024 | 12.33 | 12.33 | 11.41 | 11.92 | 67,890 | -0.57(-4.60%) |
Apr 29, 2024 | 11.72 | 12.57 | 11.72 | 12.50 | 56,530 | +0.88(+7.60%) |
Apr 26, 2024 | 11.45 | 11.96 | 11.29 | 11.62 | 43,368 | +0.43(+3.80%) |
Apr 25, 2024 | 10.77 | 11.29 | 10.75 | 11.19 | 37,386 | +0.42(+3.95%) |
Apr 24, 2024 | 11.30 | 11.30 | 10.67 | 10.77 | 72,764 | -0.62(-5.42%) |
Apr 23, 2024 | 11.09 | 11.92 | 11.09 | 11.38 | 14,762 | +0.32(+2.86%) |
Apr 22, 2024 | 10.85 | 11.41 | 10.42 | 11.07 | 51,050 | +0.09(+0.83%) |
Apr 19, 2024 | 11.37 | 11.54 | 10.86 | 10.97 | 52,448 | -0.52(-4.56%) |
Apr 18, 2024 | 13.01 | 13.01 | 11.37 | 11.50 | 73,193 | -1.49(-11.48%) |
Apr 17, 2024 | 13.12 | 13.75 | 12.70 | 12.99 | 82,995 | +0.71(+5.77%) |
Apr 16, 2024 | 11.52 | 12.29 | 11.42 | 12.28 | 83,936 | +0.70(+6.04%) |
Apr 15, 2024 | 10.82 | 13.40 | 10.58 | 11.58 | 324,474 | +1.01(+9.54%) |
Apr 12, 2024 | 10.92 | 10.92 | 10.44 | 10.57 | 39,654 | -0.33(-3.06%) |
Apr 11, 2024 | 10.63 | 10.91 | 10.43 | 10.91 | 45,006 | +0.38(+3.64%) |
Apr 10, 2024 | 10.78 | 10.90 | 10.25 | 10.52 | 23,571 | -0.29(-2.70%) |
Apr 09, 2024 | 10.54 | 10.82 | 10.46 | 10.82 | 28,786 | +0.36(+3.43%) |
Apr 08, 2024 | 10.86 | 10.86 | 10.46 | 10.46 | 43,337 | -0.24(-2.26%) |
Apr 05, 2024 | 10.80 | 10.83 | 10.54 | 10.70 | 29,483 | -0.01(-0.08%) |
Apr 04, 2024 | 11.00 | 11.00 | 10.53 | 10.71 | 33,626 | -0.12(-1.15%) |
Apr 03, 2024 | 10.54 | 10.93 | 10.54 | 10.83 | 49,626 | +0.07(+0.62%) |
Apr 02, 2024 | 10.52 | 10.83 | 10.27 | 10.77 | 36,115 | +0.05(+0.47%) |
Apr 01, 2024 | 10.95 | 11.20 | 10.65 | 10.72 | 28,376 | -0.27(-2.50%) |
Mar 28, 2024 | 10.84 | 11.24 | 10.84 | 10.99 | 28,722 | +0.12(+1.07%) |
Mar 27, 2024 | 10.83 | 11.11 | 10.66 | 10.87 | 33,625 | -0.03(-0.31%) |
Mar 26, 2024 | 10.90 | 11.01 | 10.66 | 10.91 | 41,879 | +0.05(+0.46%) |
Mar 25, 2024 | 10.97 | 11.23 | 10.46 | 10.86 | 94,624 | -0.05(-0.50%) |
Mar 22, 2024 | 11.42 | 11.45 | 10.88 | 10.91 | 56,056 | -0.49(-4.28%) |
Mar 21, 2024 | 11.22 | 11.69 | 11.08 | 11.40 | 110,290 | +0.27(+2.39%) |
Mar 20, 2024 | 11.08 | 11.36 | 10.92 | 11.13 | 94,938 | +0.07(+0.60%) |
Mar 19, 2024 | 11.90 | 12.19 | 10.97 | 11.07 | 66,544 | -1.07(-8.79%) |
Mar 18, 2024 | 11.51 | 12.92 | 11.51 | 12.13 | 79,606 | +0.62(+5.43%) |
Mar 15, 2024 | 11.15 | 12.00 | 11.15 | 11.51 | 70,283 | +0.36(+3.21%) |
Mar 14, 2024 | 11.94 | 12.08 | 11.01 | 11.15 | 149,068 | -0.87(-7.21%) |
Mar 13, 2024 | 11.74 | 12.41 | 11.67 | 12.02 | 113,087 | +0.29(+2.49%) |
Mar 12, 2024 | 11.55 | 11.97 | 11.50 | 11.72 | 29,310 | +0.26(+2.25%) |
Mar 11, 2024 | 11.04 | 11.72 | 11.04 | 11.47 | 54,918 | +0.17(+1.48%) |
Mar 08, 2024 | 11.27 | 11.61 | 10.97 | 11.30 | 170,556 | -0.12(-1.09%) |
Mar 07, 2024 | 12.32 | 12.32 | 11.17 | 11.42 | 176,115 | -0.78(-6.35%) |
Mar 06, 2024 | 12.51 | 12.92 | 11.87 | 12.20 | 57,592 | -0.36(-2.85%) |
Mar 05, 2024 | 12.68 | 13.43 | 12.50 | 12.56 | 35,907 | -0.40(-3.09%) |
Mar 04, 2024 | 12.60 | 13.71 | 12.34 | 12.96 | 94,518 | +0.47(+3.74%) |
Mar 01, 2024 | 12.67 | 13.41 | 12.10 | 12.49 | 156,390 | -0.04(-0.33%) |
Feb 29, 2024 | 13.74 | 14.18 | 12.51 | 12.53 | 121,457 | -1.04(-7.67%) |
Feb 28, 2024 | 14.91 | 14.91 | 13.37 | 13.57 | 101,637 | -0.94(-6.49%) |
Feb 27, 2024 | 15.32 | 15.32 | 13.72 | 14.52 | 127,232 | -0.42(-2.82%) |
Feb 26, 2024 | 13.75 | 15.37 | 13.62 | 14.94 | 231,358 | +1.27(+9.30%) |
Feb 23, 2024 | 13.13 | 14.07 | 12.97 | 13.67 | 144,678 | +0.53(+4.00%) |
Feb 22, 2024 | 12.72 | 13.51 | 12.72 | 13.14 | 62,725 | +0.42(+3.27%) |
Feb 21, 2024 | 12.54 | 12.87 | 12.34 | 12.72 | 32,652 | -0.03(-0.20%) |
Feb 20, 2024 | 12.32 | 13.42 | 12.17 | 12.75 | 122,309 | +0.57(+4.72%) |
Feb 16, 2024 | 12.58 | 12.90 | 12.09 | 12.17 | 49,694 | -0.52(-4.13%) |
Feb 15, 2024 | 13.12 | 13.90 | 12.17 | 12.70 | 55,832 | -0.27(-2.06%) |
Feb 14, 2024 | 12.70 | 13.33 | 12.39 | 12.97 | 100,876 | +0.70(+5.71%) |
Feb 13, 2024 | 13.66 | 13.66 | 12.12 | 12.27 | 90,806 | -0.97(-7.36%) |
Feb 12, 2024 | 12.71 | 14.07 | 12.25 | 13.24 | 187,228 | +0.79(+6.36%) |
Feb 09, 2024 | 11.62 | 12.58 | 11.19 | 12.45 | 151,948 | +1.31(+11.74%) |
Feb 08, 2024 | 11.01 | 11.66 | 10.67 | 11.14 | 59,910 | +0.22(+2.06%) |
Feb 07, 2024 | 9.999 | 11.17 | 9.899 | 10.92 | 149,558 | +0.82(+8.09%) |
Feb 06, 2024 | 10.21 | 10.66 | 9.899 | 10.10 | 87,376 | -0.11(-1.06%) |
Feb 05, 2024 | 11.91 | 11.91 | 10.21 | 10.21 | 157,382 | -0.82(-7.41%) |
Feb 02, 2024 | 11.01 | 11.56 | 10.92 | 11.02 | 82,247 | -0.03(-0.23%) |
Feb 01, 2024 | 10.67 | 11.61 | 10.67 | 11.05 | 83,058 | -0.04(-0.38%) |
Jan 31, 2024 | 10.94 | 11.83 | 10.82 | 11.09 | 72,315 | +0.16(+1.45%) |
Jan 30, 2024 | 11.37 | 11.71 | 10.49 | 10.93 | 157,000 | -0.43(-3.74%) |
Jan 29, 2024 | 11.66 | 11.99 | 11.33 | 11.36 | 111,354 | -0.12(-1.09%) |
Jan 26, 2024 | 11.57 | 11.82 | 10.84 | 11.48 | 72,051 | +0.03(+0.29%) |
Jan 25, 2024 | 12.53 | 12.53 | 11.38 | 11.45 | 111,721 | -0.80(-6.53%) |
Jan 24, 2024 | 12.32 | 13.65 | 12.02 | 12.25 | 204,301 | -0.50(-3.92%) |
Jan 23, 2024 | 12.03 | 12.96 | 11.52 | 12.75 | 216,476 | +1.08(+9.29%) |
Jan 22, 2024 | 11.91 | 11.91 | 11.01 | 11.67 | 191,255 | +0.01(+0.07%) |
Jan 19, 2024 | 11.76 | 12.23 | 11.00 | 11.66 | 189,793 | +0.29(+2.57%) |
Jan 18, 2024 | 10.51 | 11.87 | 10.46 | 11.37 | 208,608 | +0.94(+9.03%) |
Jan 17, 2024 | 10.83 | 10.93 | 10.08 | 10.42 | 314,846 | -0.77(-6.85%) |
Jan 16, 2024 | 12.56 | 13.02 | 10.94 | 11.19 | 375,513 | -1.37(-10.88%) |
Jan 12, 2024 | 13.07 | 13.52 | 12.50 | 12.56 | 223,737 | -0.63(-4.80%) |
Jan 11, 2024 | 13.82 | 14.50 | 12.92 | 13.19 | 341,127 | -0.52(-3.83%) |
Jan 10, 2024 | 15.09 | 15.58 | 13.59 | 13.72 | 436,902 | -1.31(-8.71%) |
Jan 09, 2024 | 16.20 | 17.50 | 14.92 | 15.02 | 370,836 | -0.78(-4.95%) |
Jan 08, 2024 | 19.16 | 20.45 | 15.05 | 15.81 | 1,100,741 | -2.51(-13.69%) |
Jan 05, 2024 | 14.98 | 18.72 | 14.90 | 18.31 | 932,113 | +2.90(+18.81%) |
Jan 04, 2024 | 12.20 | 16.32 | 12.13 | 15.42 | 544,561 | +2.72(+21.39%) |
Jan 03, 2024 | 13.15 | 13.97 | 12.13 | 12.70 | 232,038 | -0.77(-5.75%) |
Jan 02, 2024 | 13.97 | 14.40 | 12.87 | 13.47 | 400,023 | -0.78(-5.49%) |
Dec 29, 2023 | 12.75 | 15.39 | 12.08 | 14.26 | 744,223 | +1.38(+10.74%) |
Dec 28, 2023 | 10.83 | 14.91 | 10.67 | 12.87 | 1,234,299 | +2.00(+18.39%) |
Dec 27, 2023 | 9.616 | 10.92 | 9.616 | 10.87 | 417,562 | +0.99(+10.03%) |
Dec 26, 2023 | 9.132 | 9.882 | 9.066 | 9.882 | 207,946 | +0.82(+9.11%) |
Dec 22, 2023 | 9.574 | 9.707 | 8.799 | 9.057 | 269,848 | -0.52(-5.40%) |
Dec 21, 2023 | 8.574 | 9.641 | 8.457 | 9.574 | 426,071 | +1.08(+12.76%) |
Dec 20, 2023 | 7.908 | 8.874 | 7.883 | 8.491 | 389,802 | +0.51(+6.37%) |
Dec 19, 2023 | 8.124 | 8.124 | 7.583 | 7.983 | 302,730 | -0.11(-1.34%) |
Dec 18, 2023 | 7.366 | 8.224 | 7.166 | 8.091 | 327,814 | +0.92(+12.91%) |
Dec 15, 2023 | 7.191 | 8.291 | 7.091 | 7.166 | 577,944 | +0.12(+1.65%) |
Dec 14, 2023 | 7.233 | 7.933 | 7.041 | 7.049 | 625,364 | -1.21(-14.63%) |
Dec 13, 2023 | 9.082 | 9.082 | 8.008 | 8.257 | 444,470 | +0.34(+4.32%) |
Dec 12, 2023 | 8.974 | 9.349 | 7.583 | 7.916 | 844,826 | -1.15(-12.68%) |
Dec 11, 2023 | 8.391 | 9.567 | 7.599 | 9.066 | 3,521,196 | +1.68(+22.80%) |
Dec 08, 2023 | 7.716 | 7.833 | 7.108 | 7.383 | 415,152 | -0.61(-7.61%) |
Dec 07, 2023 | 6.991 | 8.198 | 6.908 | 7.991 | 995,039 | +1.07(+15.54%) |
Dec 06, 2023 | 8.083 | 8.249 | 6.174 | 6.916 | 1,345,535 | -1.29(-15.74%) |
Dec 05, 2023 | 7.324 | 8.849 | 7.216 | 8.207 | 4,188,371 | -2.20(-21.14%) |
Dec 04, 2023 | 6.908 | 11.14 | 5.400 | 10.41 | 49,854,296 | +7.35(+240.33%) |
Dec 01, 2023 | 3.066 | 3.066 | 3.008 | 3.058 | 12,273 | -0.01(-0.30%) |
Nov 30, 2023 | 3.075 | 3.112 | 3.067 | 3.067 | 1,867 | -0.01(-0.25%) |
Nov 29, 2023 | 3.125 | 3.150 | 3.075 | 3.075 | 5,531 | -0.05(-1.60%) |
Nov 28, 2023 | 3.075 | 3.125 | 3.033 | 3.125 | 10,576 | +0.02(+0.54%) |
Nov 27, 2023 | 2.933 | 3.108 | 2.925 | 3.108 | 15,930 | +0.08(+2.75%) |
Nov 24, 2023 | 3.125 | 3.125 | 3.025 | 3.025 | 7,827 | -0.10(-3.20%) |
Nov 22, 2023 | 3.150 | 3.150 | 3.091 | 3.125 | 12,776 | +0.02(+0.67%) |
Nov 21, 2023 | 2.980 | 3.116 | 2.980 | 3.104 | 6,563 | +0.10(+3.47%) |
Nov 20, 2023 | 2.916 | 3.000 | 2.858 | 3.000 | 13,905 | +0.08(+2.85%) |
Nov 17, 2023 | 3.025 | 3.025 | 2.916 | 2.916 | 1,652 | -0.07(-2.23%) |
Nov 16, 2023 | 2.904 | 3.000 | 2.904 | 2.983 | 7,725 | +0.02(+0.85%) |
Nov 15, 2023 | 2.875 | 2.973 | 2.875 | 2.958 | 23,965 | +0.08(+2.84%) |
Nov 14, 2023 | 2.875 | 2.947 | 2.709 | 2.876 | 37,769 | -0.10(-3.21%) |
Nov 13, 2023 | 3.150 | 3.150 | 2.879 | 2.972 | 4,898 | -0.04(-1.21%) |
Nov 10, 2023 | 2.908 | 3.008 | 2.908 | 3.008 | 16,670 | +0.03(+1.12%) |
Nov 09, 2023 | 2.900 | 3.066 | 2.875 | 2.975 | 13,278 | +0.09(+3.13%) |
Nov 08, 2023 | 2.916 | 2.941 | 2.876 | 2.884 | 4,956 | -0.01(-0.24%) |
Nov 07, 2023 | 2.866 | 2.983 | 2.866 | 2.891 | 3,777 | +0.03(+0.87%) |
Nov 06, 2023 | 2.900 | 3.088 | 2.866 | 2.866 | 19,325 | +0.02(+0.88%) |
Nov 03, 2023 | 2.708 | 2.908 | 2.708 | 2.841 | 52,828 | +0.17(+6.23%) |
Nov 02, 2023 | 2.600 | 2.708 | 2.591 | 2.675 | 73,328 | +0.07(+2.81%) |
Nov 01, 2023 | 2.625 | 2.625 | 2.593 | 2.602 | 17,478 | -0.01(-0.57%) |
Oct 31, 2023 | 2.608 | 2.633 | 2.608 | 2.616 | 6,538 | +0.01(+0.32%) |
Oct 30, 2023 | 2.616 | 2.616 | 2.583 | 2.608 | 9,414 | -0.01(-0.32%) |
Oct 27, 2023 | 2.658 | 2.658 | 2.600 | 2.616 | 11,014 | -0.01(-0.32%) |
Oct 26, 2023 | 2.675 | 2.675 | 2.625 | 2.625 | 4,752 | -0.03(-1.25%) |
Oct 25, 2023 | 2.691 | 2.691 | 2.658 | 2.658 | 16,055 | +0.00(+0.16%) |
Oct 24, 2023 | 2.708 | 2.758 | 2.616 | 2.654 | 17,389 | -0.02(-0.93%) |
Oct 23, 2023 | 2.700 | 2.708 | 2.662 | 2.679 | 7,482 | -0.02(-0.77%) |
Oct 20, 2023 | 2.725 | 2.725 | 2.683 | 2.700 | 7,919 | -0.02(-0.92%) |
Oct 19, 2023 | 2.625 | 2.725 | 2.625 | 2.725 | 19,149 | +0.07(+2.83%) |
Oct 18, 2023 | 2.625 | 2.750 | 2.625 | 2.650 | 21,890 | -0.08(-3.05%) |
Oct 17, 2023 | 2.792 | 2.841 | 2.683 | 2.733 | 54,246 | -0.10(-3.53%) |
Oct 16, 2023 | 2.900 | 2.900 | 2.766 | 2.833 | 12,583 | -0.07(-2.30%) |
Oct 13, 2023 | 3.033 | 3.063 | 2.900 | 2.900 | 4,229 | -0.10(-3.33%) |
Oct 12, 2023 | 2.976 | 3.041 | 2.976 | 3.000 | 3,359 | +0.06(+1.98%) |
Oct 11, 2023 | 2.991 | 2.991 | 2.941 | 2.941 | 703 | -0.06(-1.94%) |
Oct 10, 2023 | 2.952 | 3.033 | 2.952 | 3.000 | 8,112 | +0.07(+2.56%) |
Oct 09, 2023 | 2.833 | 3.150 | 2.833 | 2.925 | 6,963 | +0.09(+3.24%) |
Oct 06, 2023 | 2.816 | 2.833 | 2.816 | 2.833 | 4,776 | +0.07(+2.72%) |
Oct 05, 2023 | 2.775 | 2.821 | 2.750 | 2.758 | 8,940 | -0.06(-2.07%) |
Oct 04, 2023 | 2.825 | 2.883 | 2.766 | 2.816 | 11,599 | -0.00(-0.15%) |
Oct 03, 2023 | 2.886 | 2.886 | 2.808 | 2.821 | 10,840 | -0.05(-1.88%) |
Oct 02, 2023 | 2.758 | 2.875 | 2.758 | 2.875 | 14,220 | +0.14(+5.18%) |
Sep 29, 2023 | 2.575 | 2.733 | 2.575 | 2.733 | 2,798 | +0.08(+3.14%) |
Sep 28, 2023 | 2.508 | 2.650 | 2.508 | 2.650 | 12,474 | +0.14(+5.65%) |
Sep 27, 2023 | 2.500 | 2.508 | 2.491 | 2.508 | 62,480 | +0.01(+0.33%) |
Sep 26, 2023 | 2.550 | 2.625 | 2.496 | 2.500 | 45,200 | -0.09(-3.54%) |
Sep 25, 2023 | 2.566 | 2.591 | 2.591 | 2.591 | 2,784 | -0.02(-0.96%) |
Sep 22, 2023 | 2.616 | 2.616 | 2.616 | 2.616 | 2,172 | +0.02(+0.96%) |
Sep 21, 2023 | 2.650 | 2.666 | 2.550 | 2.591 | 8,973 | -0.06(-2.20%) |
Sep 20, 2023 | 2.666 | 2.666 | 2.650 | 2.650 | 7,379 | -0.05(-1.85%) |
Sep 19, 2023 | 2.712 | 2.712 | 2.700 | 2.700 | 1,144 | +0.01(+0.31%) |
Sep 18, 2023 | 2.658 | 2.725 | 2.658 | 2.691 | 5,048 | -0.02(-0.62%) |
Sep 15, 2023 | 2.700 | 2.725 | 2.650 | 2.708 | 5,492 | +0.03(+1.29%) |
Sep 14, 2023 | 2.633 | 2.675 | 2.629 | 2.673 | 20,648 | +0.03(+1.21%) |
Sep 13, 2023 | 2.625 | 2.658 | 2.625 | 2.641 | 3,875 | +0.02(+0.64%) |
Sep 12, 2023 | 2.791 | 2.791 | 2.566 | 2.625 | 29,687 | -0.23(-8.16%) |
Sep 11, 2023 | 2.908 | 2.908 | 2.833 | 2.858 | 5,934 | +0.02(+0.88%) |
Sep 08, 2023 | 2.800 | 2.833 | 2.665 | 2.833 | 3,953 | -0.03(-1.16%) |
Sep 07, 2023 | 2.950 | 2.950 | 2.866 | 2.866 | 5,351 | -0.13(-4.44%) |
Sep 06, 2023 | 3.091 | 3.091 | 2.875 | 3.000 | 31,458 | -0.09(-2.97%) |
Sep 05, 2023 | 3.333 | 3.333 | 3.032 | 3.091 | 5,648 | -0.02(-0.54%) |
Sep 01, 2023 | 3.166 | 3.166 | 3.050 | 3.108 | 9,222 | -0.04(-1.32%) |
Aug 31, 2023 | 3.058 | 3.158 | 3.016 | 3.150 | 7,907 | +0.02(+0.53%) |
Aug 30, 2023 | 3.158 | 3.191 | 3.033 | 3.133 | 18,943 | +0.01(+0.27%) |
Aug 29, 2023 | 3.200 | 3.200 | 3.108 | 3.125 | 4,938 | -0.06(-1.83%) |
Aug 28, 2023 | 3.058 | 3.183 | 3.058 | 3.183 | 1,197 | +0.13(+4.37%) |
Aug 25, 2023 | 3.325 | 3.325 | 2.987 | 3.050 | 19,652 | -0.04(-1.35%) |
Aug 24, 2023 | 3.091 | 3.166 | 3.091 | 3.091 | 1,933 | +0.00(+0.00%) |
Aug 23, 2023 | 3.075 | 3.158 | 3.047 | 3.091 | 14,964 | +0.01(+0.49%) |
Aug 22, 2023 | 3.083 | 3.084 | 3.066 | 3.076 | 2,762 | -0.09(-2.84%) |
Aug 21, 2023 | 3.133 | 3.166 | 3.083 | 3.166 | 2,622 | +0.01(+0.26%) |
Aug 18, 2023 | 3.208 | 3.308 | 3.158 | 3.158 | 4,582 | -0.09(-2.82%) |
Aug 17, 2023 | 3.108 | 3.258 | 3.010 | 3.250 | 13,773 | +0.08(+2.63%) |
Aug 16, 2023 | 3.285 | 3.285 | 3.166 | 3.166 | 15,324 | -0.02(-0.50%) |
Aug 15, 2023 | 3.087 | 3.214 | 3.079 | 3.182 | 14,926 | +0.06(+2.03%) |
Aug 14, 2023 | 3.206 | 3.245 | 3.063 | 3.119 | 42,346 | -0.05(-1.50%) |
Aug 11, 2023 | 3.285 | 3.285 | 3.064 | 3.166 | 7,469 | +0.02(+0.50%) |
Aug 10, 2023 | 2.944 | 3.277 | 2.938 | 3.151 | 86,190 | +0.15(+5.01%) |
Aug 09, 2023 | 2.961 | 3.103 | 2.842 | 3.000 | 30,862 | +0.20(+7.06%) |
Aug 08, 2023 | 2.794 | 2.826 | 2.771 | 2.802 | 7,418 | +0.02(+0.85%) |
Aug 07, 2023 | 2.763 | 2.779 | 2.761 | 2.778 | 1,980 | +0.03(+1.15%) |
Aug 04, 2023 | 2.778 | 2.792 | 2.747 | 2.747 | 2,295 | -0.03(-1.14%) |
Aug 03, 2023 | 2.778 | 2.778 | 2.778 | 2.778 | 1,027 | -0.02(-0.85%) |
Aug 02, 2023 | 2.786 | 2.866 | 2.731 | 2.802 | 8,381 | +0.06(+2.02%) |
Aug 01, 2023 | 2.858 | 2.858 | 2.739 | 2.747 | 12,535 | -0.10(-3.61%) |
Jul 31, 2023 | 2.889 | 2.921 | 2.850 | 2.850 | 5,427 | -0.04(-1.37%) |
Jul 28, 2023 | 2.802 | 2.968 | 2.779 | 2.889 | 67,372 | +0.10(+3.75%) |
Jul 27, 2023 | 2.652 | 2.843 | 2.632 | 2.785 | 30,019 | +0.13(+5.02%) |
Jul 26, 2023 | 2.652 | 2.652 | 2.620 | 2.652 | 7,107 | +0.01(+0.30%) |
Jul 25, 2023 | 2.652 | 2.652 | 2.640 | 2.644 | 16,163 | -0.01(-0.30%) |
Jul 24, 2023 | 2.612 | 2.699 | 2.612 | 2.652 | 16,914 | -0.02(-0.89%) |
Jul 21, 2023 | 2.612 | 2.747 | 2.612 | 2.676 | 1,606 | -0.04(-1.35%) |
Jul 20, 2023 | 2.581 | 2.723 | 2.581 | 2.712 | 6,365 | +0.08(+3.03%) |
Jul 19, 2023 | 2.612 | 2.861 | 2.557 | 2.632 | 25,741 | -0.19(-6.85%) |
Jul 18, 2023 | 2.699 | 2.858 | 2.699 | 2.826 | 5,128 | +0.11(+4.08%) |
Jul 17, 2023 | 2.763 | 2.822 | 2.715 | 2.715 | 2,596 | -0.06(-2.28%) |
Jul 14, 2023 | 2.691 | 2.881 | 2.691 | 2.778 | 3,197 | +0.06(+2.33%) |
Jul 13, 2023 | 2.620 | 2.715 | 2.620 | 2.715 | 2,827 | +0.01(+0.32%) |
Jul 12, 2023 | 2.604 | 2.707 | 2.581 | 2.707 | 992 | +0.07(+2.68%) |
Jul 11, 2023 | 2.694 | 2.694 | 2.636 | 2.636 | 1,183 | -0.03(-1.19%) |
Jul 10, 2023 | 2.628 | 2.691 | 2.628 | 2.668 | 4,111 | -0.02(-0.74%) |
Jul 07, 2023 | 2.691 | 2.691 | 2.668 | 2.687 | 6,336 | -0.00(-0.15%) |
Jul 06, 2023 | 2.691 | 2.691 | 2.691 | 2.691 | 669 | -0.02(-0.58%) |
Jul 05, 2023 | 2.778 | 2.778 | 2.620 | 2.707 | 3,667 | -0.00(-0.13%) |
Jul 03, 2023 | 2.747 | 2.747 | 2.711 | 2.711 | 4,315 | +0.04(+1.62%) |
Jun 30, 2023 | 2.660 | 2.668 | 2.628 | 2.668 | 880 | -0.01(-0.30%) |
Jun 29, 2023 | 2.738 | 2.738 | 2.628 | 2.676 | 7,262 | -0.04(-1.46%) |
Jun 28, 2023 | 2.897 | 2.898 | 2.715 | 2.715 | 8,245 | -0.11(-3.76%) |
Jun 27, 2023 | 2.810 | 2.921 | 2.803 | 2.821 | 17,005 | +0.11(+3.91%) |
Jun 26, 2023 | 2.636 | 2.771 | 2.636 | 2.715 | 10,346 | +0.14(+5.37%) |
Jun 23, 2023 | 2.501 | 2.731 | 2.501 | 2.577 | 16,200 | +0.12(+5.00%) |
Jun 22, 2023 | 2.478 | 2.493 | 2.446 | 2.454 | 5,391 | -0.02(-0.64%) |
Jun 21, 2023 | 2.470 | 2.470 | 2.470 | 2.470 | 2,260 | +0.06(+2.30%) |
Jun 20, 2023 | 2.414 | 2.462 | 2.391 | 2.414 | 28,087 | +0.00(+0.00%) |
Jun 16, 2023 | 2.430 | 2.454 | 2.414 | 2.414 | 4,605 | -0.01(-0.33%) |
Jun 15, 2023 | 2.454 | 2.454 | 2.404 | 2.422 | 3,731 | -0.02(-0.65%) |
Jun 14, 2023 | 2.438 | 2.438 | 2.426 | 2.438 | 5,545 | +0.03(+1.32%) |
Jun 13, 2023 | 2.462 | 2.462 | 2.402 | 2.406 | 2,934 | -0.02(-0.98%) |
Jun 12, 2023 | 2.422 | 2.470 | 2.399 | 2.430 | 2,214 | -0.03(-1.29%) |
Jun 09, 2023 | 2.486 | 2.486 | 2.383 | 2.462 | 8,878 | -0.00(-0.16%) |
Jun 08, 2023 | 2.462 | 2.478 | 2.438 | 2.466 | 8,347 | +0.03(+1.14%) |
Jun 07, 2023 | 2.519 | 2.519 | 2.438 | 2.438 | 3,299 | -0.06(-2.22%) |
Jun 06, 2023 | 2.454 | 2.557 | 2.454 | 2.494 | 4,538 | -0.00(-0.19%) |
Jun 05, 2023 | 2.565 | 2.565 | 2.494 | 2.498 | 11,300 | +0.02(+0.83%) |
Jun 02, 2023 | 2.549 | 2.549 | 2.478 | 2.478 | 13,256 | -0.03(-1.26%) |