Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.380 | 5.730 | 5.080 | 5.170 | 311,879 | -0.19(-3.54%) |
May 30, 2024 | 5.040 | 5.470 | 4.970 | 5.360 | 110,270 | +0.27(+5.30%) |
May 29, 2024 | 4.870 | 5.210 | 4.870 | 5.090 | 73,390 | +0.13(+2.62%) |
May 28, 2024 | 4.910 | 5.190 | 4.665 | 4.960 | 225,532 | +0.08(+1.64%) |
May 24, 2024 | 5.100 | 5.560 | 4.840 | 4.880 | 220,666 | -0.28(-5.43%) |
May 23, 2024 | 4.890 | 5.160 | 4.824 | 5.160 | 130,702 | +0.27(+5.52%) |
May 22, 2024 | 5.190 | 5.190 | 4.750 | 4.890 | 175,269 | -0.11(-2.20%) |
May 21, 2024 | 4.770 | 5.290 | 4.765 | 5.000 | 81,368 | +0.22(+4.60%) |
May 20, 2024 | 4.690 | 4.930 | 4.570 | 4.780 | 343,417 | +0.06(+1.27%) |
May 17, 2024 | 4.870 | 4.960 | 4.720 | 4.720 | 114,618 | -0.16(-3.28%) |
May 16, 2024 | 4.870 | 5.035 | 4.640 | 4.880 | 135,464 | +0.03(+0.62%) |
May 15, 2024 | 5.080 | 5.410 | 4.820 | 4.850 | 161,579 | -0.08(-1.62%) |
May 14, 2024 | 4.480 | 5.110 | 4.480 | 4.930 | 186,700 | +0.47(+10.54%) |
May 13, 2024 | 5.020 | 5.166 | 4.400 | 4.460 | 354,605 | -0.59(-11.68%) |
May 10, 2024 | 5.610 | 5.610 | 5.020 | 5.050 | 91,420 | -0.52(-9.34%) |
May 09, 2024 | 5.450 | 5.690 | 5.305 | 5.570 | 126,571 | +0.09(+1.64%) |
May 08, 2024 | 5.720 | 5.840 | 5.390 | 5.480 | 102,690 | -0.24(-4.20%) |
May 07, 2024 | 6.000 | 6.005 | 5.660 | 5.720 | 85,963 | -0.26(-4.35%) |
May 06, 2024 | 5.880 | 6.240 | 5.710 | 5.980 | 203,495 | -0.09(-1.48%) |
May 03, 2024 | 6.130 | 6.341 | 5.780 | 6.070 | 138,943 | -0.01(-0.16%) |
May 02, 2024 | 6.120 | 6.335 | 5.930 | 6.080 | 90,502 | +0.06(+1.00%) |
May 01, 2024 | 6.240 | 6.486 | 5.960 | 6.020 | 197,079 | -0.22(-3.53%) |
Apr 30, 2024 | 6.610 | 6.740 | 6.190 | 6.240 | 143,396 | -0.42(-6.31%) |
Apr 29, 2024 | 6.730 | 6.890 | 6.280 | 6.660 | 125,968 | -0.09(-1.33%) |
Apr 26, 2024 | 6.220 | 6.780 | 6.100 | 6.750 | 82,150 | +0.54(+8.70%) |
Apr 25, 2024 | 6.280 | 6.300 | 6.000 | 6.210 | 78,712 | -0.18(-2.82%) |
Apr 24, 2024 | 6.380 | 6.650 | 6.240 | 6.390 | 81,697 | -0.05(-0.78%) |
Apr 23, 2024 | 6.130 | 6.440 | 5.960 | 6.440 | 393,989 | +0.35(+5.75%) |
Apr 22, 2024 | 5.970 | 6.158 | 5.771 | 6.090 | 241,411 | +0.19(+3.22%) |
Apr 19, 2024 | 5.790 | 5.975 | 5.620 | 5.900 | 120,925 | +0.03(+0.51%) |
Apr 18, 2024 | 5.960 | 6.120 | 5.750 | 5.870 | 118,987 | +0.03(+0.51%) |
Apr 17, 2024 | 5.570 | 6.040 | 5.550 | 5.840 | 409,947 | +0.23(+4.10%) |
Apr 16, 2024 | 5.530 | 5.820 | 5.340 | 5.610 | 425,685 | +0.12(+2.19%) |
Apr 15, 2024 | 4.770 | 5.490 | 4.770 | 5.490 | 261,475 | +0.80(+17.06%) |
Apr 12, 2024 | 5.080 | 5.080 | 4.500 | 4.690 | 413,090 | -0.38(-7.50%) |
Apr 11, 2024 | 5.360 | 5.380 | 4.865 | 5.070 | 245,868 | -0.22(-4.16%) |
Apr 10, 2024 | 5.210 | 5.320 | 5.080 | 5.290 | 87,043 | -0.06(-1.12%) |
Apr 09, 2024 | 5.380 | 5.400 | 5.270 | 5.350 | 70,160 | -0.03(-0.56%) |
Apr 08, 2024 | 5.900 | 5.990 | 5.250 | 5.380 | 280,504 | -0.54(-9.12%) |
Apr 05, 2024 | 6.000 | 6.100 | 5.800 | 5.920 | 92,776 | -0.08(-1.33%) |
Apr 04, 2024 | 6.030 | 6.325 | 5.970 | 6.000 | 160,251 | -0.02(-0.33%) |
Apr 03, 2024 | 6.330 | 6.385 | 6.020 | 6.020 | 126,123 | -0.04(-0.66%) |
Apr 02, 2024 | 6.340 | 6.380 | 5.920 | 6.060 | 80,555 | -0.32(-5.02%) |
Apr 01, 2024 | 6.540 | 6.740 | 6.160 | 6.380 | 86,098 | -0.10(-1.54%) |
Mar 28, 2024 | 6.430 | 6.660 | 6.240 | 6.480 | 152,707 | +0.13(+2.05%) |
Mar 27, 2024 | 6.070 | 6.730 | 6.015 | 6.350 | 195,945 | +0.31(+5.13%) |
Mar 26, 2024 | 6.040 | 6.100 | 5.810 | 6.040 | 115,451 | +0.03(+0.50%) |
Mar 25, 2024 | 6.020 | 6.160 | 5.920 | 6.010 | 156,087 | -0.07(-1.15%) |
Mar 22, 2024 | 5.820 | 6.170 | 5.770 | 6.080 | 69,817 | +0.23(+3.93%) |
Mar 21, 2024 | 6.170 | 6.340 | 5.800 | 5.850 | 181,173 | -0.26(-4.26%) |
Mar 20, 2024 | 5.970 | 6.110 | 5.860 | 6.110 | 153,808 | +0.17(+2.86%) |
Mar 19, 2024 | 6.060 | 6.060 | 5.870 | 5.940 | 152,702 | -0.08(-1.33%) |
Mar 18, 2024 | 6.250 | 6.275 | 5.980 | 6.020 | 124,204 | -0.12(-1.95%) |
Mar 15, 2024 | 6.110 | 6.400 | 6.110 | 6.140 | 309,100 | +0.03(+0.49%) |
Mar 14, 2024 | 6.110 | 6.300 | 6.000 | 6.110 | 124,550 | -0.11(-1.77%) |
Mar 13, 2024 | 6.570 | 6.605 | 6.100 | 6.220 | 671,341 | -0.38(-5.76%) |
Mar 12, 2024 | 6.540 | 6.790 | 6.460 | 6.600 | 91,617 | +0.05(+0.76%) |
Mar 11, 2024 | 6.580 | 6.780 | 6.340 | 6.550 | 120,990 | +0.04(+0.61%) |
Mar 08, 2024 | 6.980 | 7.080 | 6.500 | 6.510 | 165,565 | -0.24(-3.56%) |
Mar 07, 2024 | 7.000 | 7.030 | 6.310 | 6.750 | 178,360 | -0.28(-3.98%) |
Mar 06, 2024 | 6.970 | 7.170 | 6.760 | 7.030 | 111,743 | +0.20(+2.93%) |
Mar 05, 2024 | 6.860 | 7.040 | 6.684 | 6.830 | 78,337 | -0.05(-0.73%) |
Mar 04, 2024 | 7.040 | 7.051 | 6.720 | 6.880 | 111,424 | -0.12(-1.71%) |
Mar 01, 2024 | 7.040 | 7.170 | 6.760 | 7.000 | 156,669 | +0.08(+1.16%) |
Feb 29, 2024 | 6.410 | 7.305 | 6.400 | 6.920 | 246,248 | +0.56(+8.81%) |
Feb 28, 2024 | 8.070 | 8.105 | 6.260 | 6.360 | 611,879 | -1.55(-19.60%) |
Feb 27, 2024 | 7.500 | 8.140 | 7.380 | 7.910 | 241,203 | +0.56(+7.62%) |
Feb 26, 2024 | 7.420 | 8.194 | 7.111 | 7.350 | 242,805 | -0.04(-0.54%) |
Feb 23, 2024 | 6.550 | 7.390 | 6.500 | 7.390 | 209,982 | +0.76(+11.46%) |
Feb 22, 2024 | 6.840 | 6.970 | 6.550 | 6.630 | 71,010 | +0.01(+0.15%) |
Feb 21, 2024 | 6.720 | 6.760 | 6.270 | 6.620 | 111,759 | -0.14(-2.07%) |
Feb 20, 2024 | 6.610 | 7.250 | 6.610 | 6.760 | 179,390 | -0.13(-1.89%) |
Feb 16, 2024 | 6.270 | 6.890 | 6.270 | 6.890 | 163,002 | +0.59(+9.37%) |
Feb 15, 2024 | 6.030 | 6.415 | 5.985 | 6.300 | 109,224 | +0.33(+5.53%) |
Feb 14, 2024 | 5.970 | 6.138 | 5.730 | 5.970 | 230,378 | +0.10(+1.70%) |
Feb 13, 2024 | 6.050 | 6.320 | 5.770 | 5.870 | 164,272 | -0.25(-4.08%) |
Feb 12, 2024 | 6.440 | 6.750 | 5.830 | 6.120 | 641,216 | -0.50(-7.55%) |
Feb 09, 2024 | 6.940 | 7.170 | 6.340 | 6.620 | 204,226 | -0.29(-4.20%) |
Feb 08, 2024 | 6.390 | 7.230 | 6.210 | 6.910 | 140,285 | +0.60(+9.51%) |
Feb 07, 2024 | 6.630 | 6.770 | 6.140 | 6.310 | 151,485 | -0.19(-2.92%) |
Feb 06, 2024 | 6.140 | 6.720 | 6.130 | 6.500 | 296,916 | +0.43(+7.08%) |
Feb 05, 2024 | 5.470 | 6.420 | 5.421 | 6.070 | 418,878 | +0.66(+12.20%) |
Feb 02, 2024 | 4.750 | 5.420 | 4.750 | 5.410 | 128,918 | +0.65(+13.66%) |
Feb 01, 2024 | 4.810 | 4.850 | 4.336 | 4.760 | 150,815 | +0.13(+2.81%) |
Jan 31, 2024 | 4.920 | 5.110 | 4.570 | 4.630 | 412,271 | -0.29(-5.89%) |
Jan 30, 2024 | 4.900 | 5.135 | 4.760 | 4.920 | 1,714,262 | +0.02(+0.41%) |
Jan 29, 2024 | 4.350 | 4.975 | 4.210 | 4.900 | 913,762 | +0.55(+12.64%) |
Jan 26, 2024 | 4.240 | 4.530 | 4.210 | 4.350 | 591,239 | +0.12(+2.84%) |
Jan 25, 2024 | 4.090 | 4.430 | 4.000 | 4.230 | 148,283 | +0.11(+2.67%) |
Jan 24, 2024 | 3.970 | 4.170 | 3.870 | 4.120 | 78,060 | +0.20(+5.10%) |
Jan 23, 2024 | 4.150 | 4.410 | 3.860 | 3.920 | 196,361 | -0.20(-4.85%) |
Jan 22, 2024 | 4.230 | 4.270 | 3.881 | 4.120 | 184,586 | -0.11(-2.60%) |
Jan 19, 2024 | 4.430 | 4.440 | 4.170 | 4.230 | 109,008 | -0.24(-5.37%) |
Jan 18, 2024 | 4.750 | 4.750 | 4.210 | 4.470 | 159,031 | -0.24(-5.10%) |
Jan 17, 2024 | 4.830 | 4.830 | 4.570 | 4.710 | 86,999 | -0.12(-2.48%) |
Jan 16, 2024 | 4.950 | 4.945 | 4.740 | 4.830 | 531,605 | -0.21(-4.17%) |
Jan 12, 2024 | 5.020 | 5.109 | 4.950 | 5.040 | 135,144 | +0.02(+0.40%) |
Jan 11, 2024 | 4.980 | 5.090 | 4.660 | 5.020 | 233,661 | -0.06(-1.18%) |
Jan 10, 2024 | 5.010 | 5.105 | 4.720 | 5.080 | 98,087 | +0.07(+1.40%) |
Jan 09, 2024 | 5.120 | 5.300 | 4.900 | 5.010 | 188,199 | -0.09(-1.76%) |
Jan 08, 2024 | 5.280 | 5.553 | 4.850 | 5.100 | 430,175 | -0.26(-4.85%) |
Jan 05, 2024 | 5.570 | 5.590 | 4.440 | 5.360 | 353,154 | +0.11(+2.10%) |
Jan 04, 2024 | 4.390 | 5.250 | 4.390 | 5.250 | 472,384 | +0.90(+20.69%) |
Jan 03, 2024 | 4.710 | 4.720 | 4.290 | 4.350 | 218,496 | -0.29(-6.25%) |
Jan 02, 2024 | 3.890 | 4.740 | 3.842 | 4.640 | 207,921 | +0.78(+20.21%) |
Dec 29, 2023 | 4.170 | 4.225 | 3.420 | 3.860 | 294,438 | -0.29(-6.99%) |
Dec 28, 2023 | 4.180 | 4.290 | 4.020 | 4.150 | 281,911 | +0.26(+6.68%) |
Dec 27, 2023 | 3.630 | 4.065 | 3.570 | 3.890 | 173,282 | +0.36(+10.20%) |
Dec 26, 2023 | 3.080 | 3.550 | 3.080 | 3.530 | 191,150 | +0.31(+9.63%) |
Dec 22, 2023 | 2.920 | 3.250 | 2.920 | 3.220 | 216,103 | +0.26(+8.78%) |
Dec 21, 2023 | 2.960 | 2.960 | 2.751 | 2.960 | 153,494 | +0.08(+2.78%) |
Dec 20, 2023 | 3.010 | 3.040 | 2.810 | 2.880 | 61,706 | -0.13(-4.32%) |
Dec 19, 2023 | 2.990 | 3.110 | 2.930 | 3.010 | 75,708 | +0.02(+0.67%) |
Dec 18, 2023 | 2.990 | 3.135 | 2.900 | 2.990 | 102,325 | +0.00(+0.00%) |
Dec 15, 2023 | 2.980 | 3.000 | 2.850 | 2.990 | 87,094 | +0.13(+4.55%) |
Dec 14, 2023 | 2.860 | 2.930 | 2.800 | 2.860 | 117,285 | +0.06(+2.14%) |
Dec 13, 2023 | 2.630 | 2.840 | 2.570 | 2.800 | 815,926 | +0.18(+6.87%) |
Dec 12, 2023 | 2.680 | 2.680 | 2.480 | 2.620 | 102,646 | -0.06(-2.24%) |
Dec 11, 2023 | 2.880 | 2.880 | 2.661 | 2.680 | 1,633,193 | -0.22(-7.59%) |
Dec 08, 2023 | 2.880 | 2.960 | 2.850 | 2.900 | 33,774 | -0.02(-0.85%) |
Dec 07, 2023 | 2.840 | 2.940 | 2.820 | 2.925 | 628,624 | +0.09(+3.36%) |
Dec 06, 2023 | 2.700 | 2.970 | 2.660 | 2.830 | 167,181 | +0.13(+4.81%) |
Dec 05, 2023 | 2.720 | 2.780 | 2.610 | 2.700 | 69,938 | -0.05(-1.82%) |
Dec 04, 2023 | 2.540 | 2.790 | 2.500 | 2.750 | 97,876 | +0.20(+7.84%) |
Dec 01, 2023 | 2.440 | 2.570 | 2.380 | 2.550 | 91,433 | +0.10(+4.08%) |
Nov 30, 2023 | 2.610 | 2.640 | 2.400 | 2.450 | 320,652 | -0.12(-4.67%) |
Nov 29, 2023 | 2.500 | 2.625 | 2.470 | 2.570 | 39,046 | +0.07(+2.80%) |
Nov 28, 2023 | 2.440 | 2.500 | 2.420 | 2.500 | 46,771 | -0.02(-0.79%) |
Nov 27, 2023 | 2.410 | 2.520 | 2.327 | 2.520 | 106,948 | +0.11(+4.56%) |
Nov 24, 2023 | 2.370 | 2.450 | 2.330 | 2.410 | 28,925 | +0.03(+1.26%) |
Nov 22, 2023 | 2.410 | 2.440 | 2.310 | 2.380 | 57,926 | +0.01(+0.42%) |
Nov 21, 2023 | 2.500 | 2.530 | 2.370 | 2.370 | 69,593 | -0.10(-4.05%) |
Nov 20, 2023 | 2.350 | 2.520 | 2.290 | 2.470 | 118,261 | +0.17(+7.39%) |
Nov 17, 2023 | 2.240 | 2.300 | 2.180 | 2.300 | 99,959 | +0.06(+2.68%) |
Nov 16, 2023 | 2.200 | 2.270 | 2.071 | 2.240 | 120,874 | +0.04(+1.82%) |
Nov 15, 2023 | 2.210 | 2.370 | 2.160 | 2.200 | 191,659 | +0.00(+0.00%) |
Nov 14, 2023 | 2.210 | 2.340 | 2.170 | 2.200 | 160,249 | -0.02(-0.90%) |
Nov 13, 2023 | 2.300 | 2.300 | 2.060 | 2.220 | 176,693 | -0.08(-3.48%) |
Nov 10, 2023 | 2.230 | 2.300 | 2.095 | 2.300 | 166,072 | +0.04(+1.77%) |
Nov 09, 2023 | 2.670 | 2.670 | 2.250 | 2.260 | 316,759 | -0.49(-17.82%) |
Nov 08, 2023 | 2.990 | 2.990 | 2.693 | 2.750 | 390,792 | -0.19(-6.46%) |
Nov 07, 2023 | 2.800 | 3.070 | 2.780 | 2.940 | 697,383 | -0.09(-2.97%) |
Nov 06, 2023 | 3.010 | 3.200 | 2.810 | 3.030 | 4,474,346 | -0.14(-4.42%) |
Nov 03, 2023 | 2.530 | 3.350 | 2.430 | 3.170 | 39,771,672 | +1.02(+47.44%) |
Nov 02, 2023 | 2.100 | 2.210 | 1.900 | 2.150 | 327,547 | -0.13(-5.70%) |
Nov 01, 2023 | 2.650 | 2.650 | 2.020 | 2.280 | 328,769 | -0.22(-8.80%) |
Oct 31, 2023 | 2.540 | 2.875 | 2.400 | 2.500 | 708,329 | -0.02(-0.79%) |
Oct 30, 2023 | 2.720 | 2.740 | 2.340 | 2.520 | 415,686 | +0.06(+2.44%) |
Oct 27, 2023 | 2.280 | 2.590 | 2.280 | 2.460 | 351,865 | +0.15(+6.49%) |
Oct 26, 2023 | 2.400 | 2.400 | 2.220 | 2.310 | 589,532 | -0.09(-3.75%) |
Oct 25, 2023 | 1.800 | 2.650 | 1.680 | 2.400 | 3,117,416 | +0.60(+33.33%) |
Oct 24, 2023 | 1.830 | 1.860 | 1.573 | 1.800 | 11,319 | +0.02(+1.12%) |
Oct 23, 2023 | 2.000 | 2.000 | 1.760 | 1.780 | 25,573 | -0.26(-12.75%) |
Oct 20, 2023 | 2.000 | 2.138 | 2.000 | 2.040 | 15,874 | +0.03(+1.49%) |
Oct 19, 2023 | 2.260 | 2.270 | 2.000 | 2.010 | 25,414 | -0.34(-14.47%) |
Oct 18, 2023 | 2.330 | 2.350 | 2.276 | 2.350 | 9,029 | +0.06(+2.62%) |
Oct 17, 2023 | 2.460 | 2.460 | 2.290 | 2.290 | 26,281 | -0.14(-5.76%) |
Oct 16, 2023 | 2.290 | 2.530 | 2.380 | 2.430 | 24,898 | +0.12(+5.19%) |
Oct 13, 2023 | 2.320 | 2.375 | 2.260 | 2.310 | 9,522 | -0.05(-2.12%) |
Oct 12, 2023 | 2.470 | 2.470 | 2.260 | 2.360 | 14,103 | +0.02(+0.85%) |
Oct 11, 2023 | 2.100 | 2.430 | 2.100 | 2.340 | 17,196 | +0.29(+14.15%) |
Oct 10, 2023 | 2.030 | 2.208 | 2.030 | 2.050 | 7,250 | -0.03(-1.44%) |
Oct 09, 2023 | 1.910 | 2.080 | 1.910 | 2.080 | 9,074 | +0.15(+7.77%) |
Oct 06, 2023 | 2.080 | 2.080 | 1.910 | 1.930 | 5,248 | -0.03(-1.53%) |
Oct 05, 2023 | 2.058 | 2.058 | 1.920 | 1.960 | 32,063 | -0.03(-1.51%) |
Oct 04, 2023 | 2.090 | 2.090 | 1.970 | 1.990 | 15,519 | -0.14(-6.35%) |
Oct 03, 2023 | 2.080 | 2.125 | 1.960 | 2.125 | 15,975 | +0.08(+3.66%) |
Oct 02, 2023 | 2.220 | 2.220 | 1.950 | 2.050 | 19,938 | -0.09(-4.21%) |
Sep 29, 2023 | 2.140 | 2.240 | 2.140 | 2.140 | 14,635 | +0.00(+0.00%) |
Sep 28, 2023 | 2.230 | 2.280 | 2.111 | 2.140 | 10,555 | -0.08(-3.60%) |
Sep 27, 2023 | 1.970 | 2.270 | 1.970 | 2.220 | 36,478 | +0.22(+11.00%) |
Sep 26, 2023 | 2.010 | 2.010 | 1.930 | 2.000 | 12,415 | -0.02(-0.99%) |
Sep 25, 2023 | 2.270 | 2.095 | 2.020 | 2.020 | 38,532 | -0.19(-8.39%) |
Sep 22, 2023 | 2.360 | 2.380 | 2.120 | 2.205 | 23,610 | -0.06(-2.86%) |
Sep 21, 2023 | 2.310 | 2.310 | 2.240 | 2.270 | 27,490 | -0.09(-3.81%) |
Sep 20, 2023 | 2.500 | 2.500 | 2.320 | 2.360 | 43,783 | -0.18(-7.09%) |
Sep 19, 2023 | 2.500 | 2.550 | 2.470 | 2.540 | 17,397 | +0.10(+4.10%) |
Sep 18, 2023 | 2.600 | 2.620 | 2.400 | 2.440 | 21,671 | -0.13(-5.06%) |
Sep 15, 2023 | 2.570 | 2.585 | 2.410 | 2.570 | 21,061 | +0.00(+0.00%) |
Sep 14, 2023 | 2.530 | 2.620 | 2.520 | 2.570 | 4,575 | +0.06(+2.39%) |
Sep 13, 2023 | 2.570 | 2.620 | 2.500 | 2.510 | 7,877 | -0.02(-0.79%) |
Sep 12, 2023 | 2.590 | 2.630 | 2.530 | 2.530 | 14,411 | +0.01(+0.40%) |
Sep 11, 2023 | 2.520 | 2.600 | 2.520 | 2.520 | 6,718 | +0.00(+0.00%) |
Sep 08, 2023 | 2.590 | 2.630 | 2.520 | 2.520 | 17,744 | -0.06(-2.33%) |
Sep 07, 2023 | 2.550 | 2.660 | 2.530 | 2.580 | 11,021 | -0.06(-2.27%) |
Sep 06, 2023 | 2.590 | 2.670 | 2.470 | 2.640 | 20,015 | +0.05(+1.93%) |
Sep 05, 2023 | 2.590 | 2.750 | 2.580 | 2.590 | 10,988 | -0.02(-0.77%) |
Sep 01, 2023 | 2.795 | 2.795 | 2.610 | 2.610 | 39,376 | -0.13(-4.74%) |
Aug 31, 2023 | 2.750 | 2.900 | 2.720 | 2.740 | 10,630 | -0.02(-0.72%) |
Aug 30, 2023 | 2.840 | 2.861 | 2.742 | 2.760 | 12,758 | -0.03(-1.08%) |
Aug 29, 2023 | 3.000 | 3.024 | 2.730 | 2.790 | 62,640 | -0.26(-8.52%) |
Aug 28, 2023 | 3.090 | 3.090 | 2.830 | 3.050 | 16,206 | -0.01(-0.33%) |
Aug 25, 2023 | 3.240 | 3.330 | 2.921 | 3.060 | 94,329 | -0.21(-6.42%) |
Aug 24, 2023 | 2.740 | 3.290 | 2.720 | 3.270 | 208,324 | +0.69(+26.74%) |
Aug 23, 2023 | 2.430 | 2.710 | 2.430 | 2.580 | 21,693 | +0.12(+4.88%) |
Aug 22, 2023 | 2.430 | 2.570 | 2.410 | 2.460 | 13,322 | +0.00(+0.00%) |
Aug 21, 2023 | 2.480 | 2.500 | 2.400 | 2.460 | 15,969 | -0.05(-1.99%) |
Aug 18, 2023 | 2.410 | 2.630 | 2.410 | 2.510 | 29,671 | +0.03(+1.41%) |
Aug 17, 2023 | 2.590 | 2.590 | 2.420 | 2.475 | 22,899 | -0.17(-6.25%) |
Aug 16, 2023 | 2.490 | 2.650 | 2.450 | 2.640 | 29,400 | +0.13(+5.18%) |
Aug 15, 2023 | 2.600 | 2.601 | 2.450 | 2.510 | 29,785 | -0.11(-4.20%) |
Aug 14, 2023 | 2.610 | 2.655 | 2.570 | 2.620 | 40,514 | +0.01(+0.38%) |
Aug 11, 2023 | 2.640 | 2.750 | 2.571 | 2.610 | 27,732 | -0.02(-0.76%) |
Aug 10, 2023 | 2.760 | 2.760 | 2.554 | 2.630 | 51,783 | +0.10(+3.95%) |
Aug 09, 2023 | 2.600 | 2.600 | 2.460 | 2.530 | 10,819 | -0.01(-0.39%) |
Aug 08, 2023 | 2.440 | 2.570 | 2.402 | 2.540 | 21,969 | +0.07(+2.83%) |
Aug 07, 2023 | 2.530 | 2.530 | 2.420 | 2.470 | 28,876 | -0.01(-0.40%) |
Aug 04, 2023 | 2.750 | 2.750 | 2.450 | 2.480 | 46,512 | -0.19(-7.12%) |
Aug 03, 2023 | 2.580 | 2.700 | 2.580 | 2.670 | 20,092 | +0.00(+0.00%) |
Aug 02, 2023 | 2.780 | 2.790 | 2.590 | 2.670 | 34,748 | -0.07(-2.55%) |
Aug 01, 2023 | 2.730 | 2.870 | 2.630 | 2.740 | 71,831 | +0.05(+1.86%) |
Jul 31, 2023 | 2.730 | 2.933 | 2.600 | 2.690 | 66,956 | -0.04(-1.47%) |
Jul 28, 2023 | 2.860 | 2.930 | 2.720 | 2.730 | 64,959 | +0.00(+0.00%) |
Jul 27, 2023 | 3.250 | 3.300 | 2.670 | 2.730 | 133,360 | -0.55(-16.77%) |
Jul 26, 2023 | 3.300 | 3.430 | 3.140 | 3.280 | 89,093 | -0.11(-3.24%) |
Jul 25, 2023 | 3.840 | 4.025 | 3.190 | 3.390 | 96,920 | -0.43(-11.26%) |
Jul 24, 2023 | 3.620 | 4.130 | 3.614 | 3.820 | 176,289 | +0.21(+5.82%) |
Jul 21, 2023 | 3.400 | 3.620 | 3.338 | 3.610 | 50,425 | +0.22(+6.49%) |
Jul 20, 2023 | 3.390 | 3.400 | 3.320 | 3.390 | 13,630 | +0.04(+1.19%) |
Jul 19, 2023 | 3.200 | 3.350 | 3.110 | 3.350 | 26,212 | +0.17(+5.35%) |
Jul 18, 2023 | 3.280 | 3.280 | 3.100 | 3.180 | 51,623 | -0.05(-1.55%) |
Jul 17, 2023 | 3.170 | 3.310 | 3.100 | 3.230 | 38,379 | +0.07(+2.22%) |
Jul 14, 2023 | 3.390 | 3.430 | 3.150 | 3.160 | 29,961 | -0.24(-7.06%) |
Jul 13, 2023 | 3.161 | 3.400 | 3.161 | 3.400 | 43,560 | +0.12(+3.66%) |
Jul 12, 2023 | 3.270 | 3.340 | 3.180 | 3.280 | 29,610 | +0.06(+1.86%) |
Jul 11, 2023 | 3.320 | 3.498 | 3.142 | 3.220 | 25,719 | -0.10(-3.01%) |
Jul 10, 2023 | 3.320 | 3.490 | 3.210 | 3.320 | 38,932 | +0.04(+1.22%) |
Jul 07, 2023 | 3.170 | 3.550 | 3.140 | 3.280 | 66,576 | +0.10(+3.14%) |
Jul 06, 2023 | 3.150 | 3.190 | 3.032 | 3.180 | 38,930 | +0.05(+1.60%) |
Jul 05, 2023 | 3.055 | 3.170 | 3.000 | 3.130 | 64,277 | +0.13(+4.33%) |
Jul 03, 2023 | 2.990 | 3.090 | 2.890 | 3.000 | 10,266 | -0.05(-1.64%) |
Jun 30, 2023 | 2.970 | 3.100 | 2.893 | 3.050 | 24,076 | +0.17(+5.90%) |
Jun 29, 2023 | 2.890 | 2.950 | 2.840 | 2.880 | 9,030 | +0.08(+2.86%) |
Jun 28, 2023 | 2.795 | 2.890 | 2.750 | 2.800 | 16,139 | +0.08(+2.94%) |
Jun 27, 2023 | 2.790 | 2.890 | 2.650 | 2.720 | 22,710 | -0.01(-0.37%) |
Jun 26, 2023 | 2.870 | 2.929 | 2.700 | 2.730 | 51,513 | -0.09(-3.19%) |
Jun 23, 2023 | 2.570 | 2.850 | 2.570 | 2.820 | 37,802 | +0.26(+10.16%) |
Jun 22, 2023 | 2.860 | 2.990 | 2.520 | 2.560 | 52,132 | -0.25(-8.90%) |
Jun 21, 2023 | 2.820 | 2.902 | 2.800 | 2.810 | 9,236 | -0.05(-1.75%) |
Jun 20, 2023 | 3.140 | 3.430 | 2.840 | 2.860 | 35,533 | -0.33(-10.34%) |
Jun 16, 2023 | 3.430 | 3.520 | 3.190 | 3.190 | 84,874 | -0.14(-4.20%) |
Jun 15, 2023 | 3.440 | 3.575 | 3.260 | 3.330 | 37,596 | -0.13(-3.76%) |
Jun 14, 2023 | 3.600 | 3.750 | 3.410 | 3.460 | 34,013 | -0.15(-4.16%) |
Jun 13, 2023 | 3.380 | 3.800 | 3.300 | 3.610 | 43,109 | +0.24(+7.12%) |
Jun 12, 2023 | 3.559 | 3.559 | 3.250 | 3.370 | 34,448 | -0.01(-0.30%) |
Jun 09, 2023 | 3.450 | 3.550 | 3.300 | 3.380 | 10,665 | -0.10(-2.87%) |
Jun 08, 2023 | 3.380 | 3.522 | 3.310 | 3.480 | 9,885 | +0.10(+2.96%) |
Jun 07, 2023 | 3.600 | 3.670 | 3.380 | 3.380 | 46,930 | -0.09(-2.59%) |
Jun 06, 2023 | 3.320 | 3.550 | 3.267 | 3.470 | 41,051 | +0.11(+3.27%) |
Jun 05, 2023 | 3.660 | 3.660 | 3.230 | 3.360 | 36,473 | -0.23(-6.41%) |
Jun 02, 2023 | 3.740 | 3.890 | 3.510 | 3.590 | 101,070 | -0.06(-1.64%) |