Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.470 | 5.580 | 5.160 | 5.240 | 673,251 | -0.26(-4.73%) |
May 21, 2024 | 5.450 | 5.580 | 5.370 | 5.500 | 731,964 | +0.05(+0.92%) |
May 20, 2024 | 5.460 | 5.525 | 5.360 | 5.450 | 542,845 | -0.01(-0.18%) |
May 17, 2024 | 5.380 | 5.510 | 5.355 | 5.460 | 546,701 | +0.01(+0.18%) |
May 16, 2024 | 5.520 | 5.530 | 5.350 | 5.450 | 584,505 | -0.05(-0.91%) |
May 15, 2024 | 5.380 | 5.560 | 5.380 | 5.500 | 1,333,584 | +0.05(+0.92%) |
May 14, 2024 | 5.510 | 5.530 | 5.290 | 5.450 | 757,682 | -0.03(-0.55%) |
May 13, 2024 | 5.210 | 5.520 | 5.190 | 5.480 | 919,384 | +0.28(+5.38%) |
May 10, 2024 | 5.040 | 5.240 | 5.000 | 5.200 | 666,091 | +0.16(+3.17%) |
May 09, 2024 | 4.990 | 5.150 | 4.960 | 5.040 | 571,564 | +0.08(+1.61%) |
May 08, 2024 | 5.180 | 5.190 | 4.930 | 4.960 | 674,227 | -0.16(-3.13%) |
May 07, 2024 | 5.200 | 5.425 | 5.080 | 5.120 | 2,363,448 | -0.09(-1.73%) |
May 06, 2024 | 5.020 | 5.280 | 4.952 | 5.210 | 1,787,561 | +0.22(+4.41%) |
May 03, 2024 | 5.100 | 5.100 | 4.810 | 4.990 | 904,984 | -0.02(-0.40%) |
May 02, 2024 | 4.910 | 5.070 | 4.710 | 5.010 | 676,761 | +0.12(+2.45%) |
May 01, 2024 | 4.700 | 5.150 | 4.700 | 4.890 | 937,679 | +0.10(+2.09%) |
Apr 30, 2024 | 4.660 | 4.815 | 4.600 | 4.790 | 801,309 | +0.13(+2.79%) |
Apr 29, 2024 | 4.530 | 4.740 | 4.510 | 4.660 | 792,228 | +0.14(+3.10%) |
Apr 26, 2024 | 4.370 | 4.530 | 4.290 | 4.520 | 965,099 | +0.19(+4.39%) |
Apr 25, 2024 | 4.200 | 4.370 | 4.020 | 4.330 | 669,608 | +0.11(+2.61%) |
Apr 24, 2024 | 4.190 | 4.360 | 4.175 | 4.220 | 642,271 | +0.03(+0.72%) |
Apr 23, 2024 | 4.050 | 4.330 | 3.955 | 4.190 | 727,868 | +0.13(+3.20%) |
Apr 22, 2024 | 3.960 | 4.090 | 3.910 | 4.060 | 470,853 | +0.07(+1.75%) |
Apr 19, 2024 | 4.020 | 4.020 | 3.845 | 3.990 | 648,178 | -0.07(-1.72%) |
Apr 18, 2024 | 4.020 | 4.120 | 3.860 | 4.060 | 801,120 | +0.01(+0.25%) |
Apr 17, 2024 | 4.080 | 4.170 | 4.005 | 4.050 | 306,699 | -0.01(-0.25%) |
Apr 16, 2024 | 4.180 | 4.275 | 3.980 | 4.060 | 453,588 | -0.17(-4.02%) |
Apr 15, 2024 | 4.180 | 4.240 | 4.085 | 4.230 | 811,902 | +0.04(+0.95%) |
Apr 12, 2024 | 4.250 | 4.287 | 4.010 | 4.190 | 676,418 | -0.06(-1.41%) |
Apr 11, 2024 | 4.220 | 4.390 | 4.035 | 4.250 | 1,055,787 | +0.09(+2.16%) |
Apr 10, 2024 | 4.420 | 4.465 | 4.150 | 4.160 | 748,458 | -0.31(-6.94%) |
Apr 09, 2024 | 4.450 | 4.660 | 4.330 | 4.470 | 729,160 | +0.04(+0.90%) |
Apr 08, 2024 | 4.640 | 4.750 | 4.390 | 4.430 | 703,758 | -0.31(-6.54%) |
Apr 05, 2024 | 4.570 | 4.850 | 4.540 | 4.740 | 720,947 | +0.17(+3.72%) |
Apr 04, 2024 | 4.750 | 5.040 | 4.510 | 4.570 | 856,961 | -0.18(-3.79%) |
Apr 03, 2024 | 5.180 | 5.320 | 4.580 | 4.750 | 1,175,890 | -0.37(-7.23%) |
Apr 02, 2024 | 5.010 | 5.670 | 4.920 | 5.120 | 2,120,689 | +0.20(+4.07%) |
Apr 01, 2024 | 5.580 | 5.638 | 4.820 | 4.920 | 2,131,098 | -0.42(-7.87%) |
Mar 28, 2024 | 5.000 | 5.360 | 5.335 | 5.340 | 1,739,382 | +0.40(+8.10%) |
Mar 27, 2024 | 4.790 | 5.050 | 4.730 | 4.940 | 988,114 | +0.15(+3.13%) |
Mar 26, 2024 | 4.620 | 4.810 | 4.560 | 4.790 | 840,262 | +0.16(+3.46%) |
Mar 25, 2024 | 4.540 | 4.680 | 4.420 | 4.630 | 5,545,963 | +0.10(+2.21%) |
Mar 22, 2024 | 4.650 | 4.720 | 4.500 | 4.530 | 1,780,421 | -0.14(-3.00%) |
Mar 21, 2024 | 4.560 | 4.720 | 4.430 | 4.670 | 1,351,679 | +0.06(+1.30%) |
Mar 20, 2024 | 4.140 | 4.625 | 4.100 | 4.610 | 2,030,527 | +0.53(+12.99%) |
Mar 19, 2024 | 3.970 | 4.140 | 3.810 | 4.080 | 998,759 | +0.16(+4.08%) |
Mar 18, 2024 | 3.710 | 3.980 | 3.650 | 3.920 | 1,128,902 | +0.29(+7.99%) |
Mar 15, 2024 | 3.830 | 3.880 | 3.580 | 3.630 | 908,408 | -0.14(-3.71%) |
Mar 14, 2024 | 3.580 | 4.190 | 3.580 | 3.770 | 2,322,453 | +0.21(+5.90%) |
Mar 13, 2024 | 3.230 | 3.600 | 3.176 | 3.560 | 1,490,098 | +0.40(+12.66%) |
Mar 12, 2024 | 2.900 | 3.200 | 2.880 | 3.160 | 863,722 | +0.26(+8.97%) |
Mar 11, 2024 | 3.000 | 3.060 | 2.890 | 2.900 | 387,214 | -0.09(-3.01%) |
Mar 08, 2024 | 3.120 | 3.120 | 2.930 | 2.990 | 236,199 | -0.14(-4.47%) |
Mar 07, 2024 | 3.120 | 3.130 | 3.050 | 3.130 | 81,817 | +0.01(+0.32%) |
Mar 06, 2024 | 3.150 | 3.150 | 3.070 | 3.120 | 154,076 | -0.02(-0.64%) |
Mar 05, 2024 | 3.160 | 3.160 | 3.110 | 3.140 | 97,477 | -0.03(-0.95%) |
Mar 04, 2024 | 3.160 | 3.200 | 3.110 | 3.170 | 138,916 | -0.01(-0.31%) |
Mar 01, 2024 | 3.210 | 3.240 | 3.120 | 3.180 | 136,557 | +0.01(+0.32%) |
Feb 29, 2024 | 3.190 | 3.210 | 3.100 | 3.170 | 282,999 | +0.02(+0.63%) |
Feb 28, 2024 | 3.150 | 3.186 | 3.110 | 3.150 | 97,598 | +0.02(+0.64%) |
Feb 27, 2024 | 3.090 | 3.200 | 3.090 | 3.130 | 66,896 | +0.08(+2.62%) |
Feb 26, 2024 | 2.970 | 3.100 | 2.932 | 3.050 | 57,368 | +0.06(+2.01%) |
Feb 23, 2024 | 2.860 | 3.030 | 2.860 | 2.990 | 151,190 | +0.01(+0.34%) |
Feb 22, 2024 | 2.970 | 2.980 | 2.915 | 2.980 | 115,747 | +0.05(+1.71%) |
Feb 21, 2024 | 2.970 | 2.990 | 2.850 | 2.930 | 95,242 | -0.06(-2.01%) |
Feb 20, 2024 | 3.030 | 3.060 | 2.915 | 2.990 | 158,328 | -0.07(-2.29%) |
Feb 16, 2024 | 3.110 | 3.110 | 3.010 | 3.060 | 81,924 | -0.04(-1.29%) |
Feb 15, 2024 | 3.120 | 3.140 | 3.070 | 3.100 | 29,075 | -0.01(-0.32%) |
Feb 14, 2024 | 3.170 | 3.220 | 3.040 | 3.110 | 50,864 | -0.01(-0.32%) |
Feb 13, 2024 | 3.140 | 3.220 | 3.110 | 3.120 | 76,320 | -0.09(-2.80%) |
Feb 12, 2024 | 3.240 | 3.260 | 3.200 | 3.210 | 60,769 | -0.03(-0.93%) |
Feb 09, 2024 | 3.240 | 3.260 | 3.180 | 3.240 | 61,579 | -0.00(-0.15%) |
Feb 08, 2024 | 3.250 | 3.270 | 3.190 | 3.245 | 253,228 | +0.02(+0.46%) |
Feb 07, 2024 | 3.200 | 3.230 | 3.170 | 3.230 | 131,822 | +0.05(+1.57%) |
Feb 06, 2024 | 3.120 | 3.210 | 3.090 | 3.180 | 94,108 | +0.02(+0.63%) |
Feb 05, 2024 | 3.150 | 3.170 | 3.080 | 3.160 | 251,593 | -0.01(-0.32%) |
Feb 02, 2024 | 3.120 | 3.190 | 2.990 | 3.170 | 137,028 | +0.02(+0.63%) |
Feb 01, 2024 | 3.220 | 3.220 | 3.090 | 3.150 | 226,044 | -0.05(-1.56%) |
Jan 31, 2024 | 2.960 | 3.260 | 2.910 | 3.200 | 499,476 | +0.29(+9.97%) |
Jan 30, 2024 | 3.010 | 3.030 | 2.890 | 2.910 | 176,281 | -0.06(-2.02%) |
Jan 29, 2024 | 2.980 | 3.000 | 2.860 | 2.970 | 172,967 | -0.04(-1.33%) |
Jan 26, 2024 | 3.070 | 3.130 | 2.910 | 3.010 | 154,232 | -0.05(-1.63%) |
Jan 25, 2024 | 3.200 | 3.200 | 3.000 | 3.060 | 201,435 | -0.16(-4.97%) |
Jan 24, 2024 | 3.310 | 3.330 | 3.150 | 3.220 | 119,298 | -0.05(-1.68%) |
Jan 23, 2024 | 3.290 | 3.330 | 3.220 | 3.275 | 116,363 | +0.00(+0.15%) |
Jan 22, 2024 | 3.350 | 3.420 | 3.270 | 3.270 | 233,291 | -0.09(-2.68%) |
Jan 19, 2024 | 3.370 | 3.380 | 3.300 | 3.360 | 179,383 | +0.03(+0.90%) |
Jan 18, 2024 | 3.350 | 3.390 | 3.280 | 3.330 | 85,350 | +0.00(+0.00%) |
Jan 17, 2024 | 3.220 | 3.350 | 3.120 | 3.330 | 84,609 | +0.09(+2.78%) |
Jan 16, 2024 | 3.150 | 3.320 | 3.195 | 3.240 | 71,185 | -0.03(-0.92%) |
Jan 12, 2024 | 3.220 | 3.280 | 3.180 | 3.270 | 55,430 | +0.05(+1.55%) |
Jan 11, 2024 | 3.290 | 3.290 | 3.030 | 3.220 | 69,119 | -0.04(-1.23%) |
Jan 10, 2024 | 3.140 | 3.290 | 3.100 | 3.260 | 109,809 | +0.11(+3.49%) |
Jan 09, 2024 | 3.160 | 3.180 | 3.093 | 3.150 | 75,186 | -0.04(-1.25%) |
Jan 08, 2024 | 3.080 | 3.220 | 3.000 | 3.190 | 186,898 | +0.12(+3.91%) |
Jan 05, 2024 | 3.150 | 3.230 | 3.070 | 3.070 | 123,077 | -0.06(-2.07%) |
Jan 04, 2024 | 3.150 | 3.210 | 3.130 | 3.135 | 103,726 | -0.06(-1.72%) |
Jan 03, 2024 | 3.190 | 3.210 | 3.070 | 3.190 | 105,420 | -0.09(-2.74%) |
Jan 02, 2024 | 3.430 | 3.430 | 3.160 | 3.280 | 189,460 | -0.14(-4.09%) |
Dec 29, 2023 | 3.240 | 3.430 | 3.175 | 3.420 | 268,790 | +0.22(+6.87%) |
Dec 28, 2023 | 3.050 | 3.210 | 3.000 | 3.200 | 168,935 | +0.15(+4.92%) |
Dec 27, 2023 | 3.070 | 3.240 | 2.980 | 3.050 | 180,881 | +0.02(+0.66%) |
Dec 26, 2023 | 2.790 | 3.100 | 2.790 | 3.030 | 251,469 | +0.23(+8.21%) |
Dec 22, 2023 | 2.600 | 2.820 | 2.551 | 2.800 | 178,965 | +0.19(+7.28%) |
Dec 21, 2023 | 2.590 | 2.630 | 2.520 | 2.610 | 103,152 | +0.05(+1.95%) |
Dec 20, 2023 | 2.480 | 2.600 | 2.440 | 2.560 | 191,395 | +0.08(+3.23%) |
Dec 19, 2023 | 2.550 | 2.580 | 2.480 | 2.480 | 167,203 | -0.06(-2.36%) |
Dec 18, 2023 | 2.660 | 2.660 | 2.530 | 2.540 | 93,712 | -0.09(-3.42%) |
Dec 15, 2023 | 2.540 | 2.630 | 2.450 | 2.630 | 98,987 | +0.10(+3.95%) |
Dec 14, 2023 | 2.280 | 2.530 | 2.280 | 2.530 | 344,870 | +0.28(+12.44%) |
Dec 13, 2023 | 2.250 | 2.285 | 2.222 | 2.250 | 90,155 | +0.00(+0.00%) |
Dec 12, 2023 | 2.290 | 2.290 | 2.221 | 2.250 | 119,939 | -0.03(-1.32%) |
Dec 11, 2023 | 2.330 | 2.330 | 2.250 | 2.280 | 115,614 | -0.03(-1.30%) |
Dec 08, 2023 | 2.240 | 2.330 | 2.221 | 2.310 | 88,141 | +0.07(+3.12%) |
Dec 07, 2023 | 2.310 | 2.310 | 2.220 | 2.240 | 168,686 | -0.07(-3.03%) |
Dec 06, 2023 | 2.310 | 2.350 | 2.260 | 2.310 | 129,950 | +0.03(+1.32%) |
Dec 05, 2023 | 2.340 | 2.340 | 2.240 | 2.280 | 177,587 | -0.05(-2.15%) |
Dec 04, 2023 | 2.360 | 2.370 | 2.320 | 2.330 | 54,653 | -0.01(-0.43%) |
Dec 01, 2023 | 2.310 | 2.370 | 2.285 | 2.340 | 92,913 | +0.02(+0.86%) |
Nov 30, 2023 | 2.300 | 2.350 | 2.260 | 2.320 | 157,724 | -0.01(-0.43%) |
Nov 29, 2023 | 2.300 | 2.350 | 2.290 | 2.330 | 85,062 | +0.06(+2.64%) |
Nov 28, 2023 | 2.260 | 2.300 | 2.220 | 2.270 | 111,007 | +0.02(+0.89%) |
Nov 27, 2023 | 2.380 | 2.380 | 2.230 | 2.250 | 205,884 | -0.10(-4.46%) |
Nov 24, 2023 | 2.310 | 2.380 | 2.310 | 2.355 | 62,626 | +0.02(+1.07%) |
Nov 22, 2023 | 2.300 | 2.410 | 2.290 | 2.330 | 147,284 | +0.04(+1.75%) |
Nov 21, 2023 | 2.290 | 2.310 | 2.260 | 2.290 | 105,841 | +0.00(+0.00%) |
Nov 20, 2023 | 2.340 | 2.400 | 2.220 | 2.290 | 238,490 | -0.06(-2.55%) |
Nov 17, 2023 | 2.320 | 2.450 | 2.290 | 2.350 | 367,092 | +0.05(+2.17%) |
Nov 16, 2023 | 2.280 | 2.320 | 2.230 | 2.300 | 160,289 | +0.01(+0.44%) |
Nov 15, 2023 | 2.280 | 2.330 | 2.250 | 2.290 | 216,535 | +0.03(+1.33%) |
Nov 14, 2023 | 2.070 | 2.290 | 2.050 | 2.260 | 185,232 | +0.17(+8.13%) |
Nov 13, 2023 | 2.080 | 2.130 | 2.030 | 2.090 | 116,642 | +0.02(+0.97%) |
Nov 10, 2023 | 2.080 | 2.150 | 2.000 | 2.070 | 285,578 | -0.01(-0.48%) |
Nov 09, 2023 | 1.960 | 2.130 | 1.910 | 2.080 | 326,020 | +0.09(+4.52%) |
Nov 08, 2023 | 1.920 | 2.010 | 1.860 | 1.990 | 212,316 | +0.09(+4.74%) |
Nov 07, 2023 | 1.890 | 1.940 | 1.860 | 1.900 | 328,365 | +0.02(+1.06%) |
Nov 06, 2023 | 1.850 | 1.950 | 1.850 | 1.880 | 220,156 | +0.08(+4.44%) |
Nov 03, 2023 | 1.780 | 1.930 | 1.780 | 1.800 | 197,653 | +0.06(+3.45%) |
Nov 02, 2023 | 1.730 | 1.800 | 1.640 | 1.740 | 253,561 | -0.02(-1.14%) |
Nov 01, 2023 | 1.810 | 1.840 | 1.740 | 1.760 | 102,904 | -0.09(-4.86%) |
Oct 31, 2023 | 1.800 | 1.860 | 1.760 | 1.850 | 107,033 | +0.05(+2.78%) |
Oct 30, 2023 | 1.850 | 1.900 | 1.770 | 1.800 | 105,975 | -0.04(-2.17%) |
Oct 27, 2023 | 1.850 | 1.870 | 1.810 | 1.840 | 113,978 | -0.03(-1.60%) |
Oct 26, 2023 | 1.870 | 1.885 | 1.840 | 1.870 | 72,134 | +0.00(+0.00%) |
Oct 25, 2023 | 1.890 | 1.930 | 1.860 | 1.870 | 75,911 | -0.04(-2.09%) |
Oct 24, 2023 | 1.980 | 1.990 | 1.860 | 1.910 | 211,724 | -0.10(-4.98%) |
Oct 23, 2023 | 1.990 | 2.070 | 1.980 | 2.010 | 141,023 | -0.04(-1.95%) |
Oct 20, 2023 | 1.990 | 2.050 | 1.950 | 2.050 | 353,665 | +0.02(+0.99%) |
Oct 19, 2023 | 2.010 | 2.100 | 1.960 | 2.030 | 473,003 | -0.01(-0.49%) |
Oct 18, 2023 | 2.100 | 2.130 | 1.990 | 2.040 | 162,974 | -0.09(-4.23%) |
Oct 17, 2023 | 2.130 | 2.195 | 2.080 | 2.130 | 187,090 | -0.01(-0.47%) |
Oct 16, 2023 | 2.050 | 2.170 | 2.020 | 2.140 | 211,363 | +0.09(+4.39%) |
Oct 13, 2023 | 2.020 | 2.110 | 1.970 | 2.050 | 273,989 | -0.11(-5.09%) |
Oct 12, 2023 | 2.220 | 2.230 | 2.120 | 2.160 | 357,068 | -0.13(-5.68%) |
Oct 11, 2023 | 2.420 | 2.540 | 2.270 | 2.290 | 712,480 | -0.24(-9.49%) |
Oct 10, 2023 | 2.400 | 3.250 | 2.260 | 2.530 | 10,426,413 | +0.56(+28.43%) |
Oct 09, 2023 | 1.820 | 1.970 | 1.810 | 1.970 | 60,480 | -0.01(-0.51%) |
Oct 06, 2023 | 1.890 | 2.010 | 1.890 | 1.980 | 8,293 | +0.11(+5.88%) |
Oct 05, 2023 | 1.950 | 2.010 | 1.870 | 1.870 | 16,920 | -0.08(-4.10%) |
Oct 04, 2023 | 1.920 | 2.000 | 1.920 | 1.950 | 18,210 | +0.02(+1.04%) |
Oct 03, 2023 | 1.920 | 1.930 | 1.860 | 1.930 | 7,054 | -0.06(-3.02%) |
Oct 02, 2023 | 2.060 | 2.060 | 1.916 | 1.990 | 15,529 | -0.08(-3.86%) |
Sep 29, 2023 | 2.060 | 2.090 | 2.000 | 2.070 | 65,581 | +0.04(+1.97%) |
Sep 28, 2023 | 2.020 | 2.080 | 1.990 | 2.030 | 12,714 | +0.02(+1.00%) |
Sep 27, 2023 | 2.000 | 2.050 | 2.000 | 2.010 | 10,476 | +0.01(+0.50%) |
Sep 26, 2023 | 2.020 | 2.060 | 2.000 | 2.000 | 8,502 | -0.02(-0.99%) |
Sep 25, 2023 | 2.030 | 2.050 | 2.000 | 2.020 | 809,302 | +0.01(+0.50%) |
Sep 22, 2023 | 2.090 | 2.090 | 2.010 | 2.010 | 14,309 | -0.05(-2.43%) |
Sep 21, 2023 | 2.050 | 2.110 | 2.025 | 2.060 | 43,344 | -0.01(-0.48%) |
Sep 20, 2023 | 2.150 | 2.160 | 2.070 | 2.070 | 113,268 | -0.04(-1.90%) |
Sep 19, 2023 | 2.100 | 2.170 | 2.080 | 2.110 | 75,851 | -0.03(-1.40%) |
Sep 18, 2023 | 2.150 | 2.170 | 2.090 | 2.140 | 287,499 | +0.03(+1.42%) |
Sep 15, 2023 | 2.170 | 2.190 | 2.110 | 2.110 | 34,386 | -0.12(-5.38%) |
Sep 14, 2023 | 2.170 | 2.240 | 2.170 | 2.230 | 12,125 | +0.04(+1.83%) |
Sep 13, 2023 | 2.210 | 2.220 | 2.120 | 2.190 | 50,455 | -0.04(-1.79%) |
Sep 12, 2023 | 2.250 | 2.260 | 2.191 | 2.230 | 28,688 | -0.01(-0.45%) |
Sep 11, 2023 | 2.400 | 2.400 | 2.210 | 2.240 | 43,347 | -0.18(-7.44%) |
Sep 08, 2023 | 2.460 | 2.490 | 2.390 | 2.420 | 27,858 | -0.03(-1.22%) |
Sep 07, 2023 | 2.440 | 2.480 | 2.340 | 2.450 | 38,401 | +0.00(+0.00%) |
Sep 06, 2023 | 2.350 | 2.450 | 2.280 | 2.450 | 141,584 | +0.10(+4.26%) |
Sep 05, 2023 | 2.300 | 2.430 | 2.241 | 2.350 | 58,732 | +0.01(+0.43%) |
Sep 01, 2023 | 2.490 | 2.490 | 2.290 | 2.340 | 82,651 | -0.12(-4.88%) |
Aug 31, 2023 | 2.350 | 2.490 | 2.250 | 2.460 | 118,422 | +0.11(+4.68%) |
Aug 30, 2023 | 2.260 | 2.450 | 2.230 | 2.350 | 132,826 | +0.09(+3.98%) |
Aug 29, 2023 | 1.950 | 2.290 | 1.950 | 2.260 | 151,036 | +0.28(+14.14%) |
Aug 28, 2023 | 1.890 | 1.990 | 1.890 | 1.980 | 13,096 | +0.07(+3.66%) |
Aug 25, 2023 | 1.870 | 1.920 | 1.870 | 1.910 | 100,811 | +0.03(+1.60%) |
Aug 24, 2023 | 1.940 | 1.940 | 1.870 | 1.880 | 76,015 | -0.07(-3.59%) |
Aug 23, 2023 | 1.860 | 1.980 | 1.855 | 1.950 | 38,064 | +0.05(+2.63%) |
Aug 22, 2023 | 1.930 | 2.020 | 1.900 | 1.900 | 82,467 | -0.05(-2.56%) |
Aug 21, 2023 | 1.920 | 1.990 | 1.850 | 1.950 | 41,155 | +0.00(+0.00%) |
Aug 18, 2023 | 1.960 | 2.000 | 1.850 | 1.950 | 73,905 | -0.03(-1.52%) |
Aug 17, 2023 | 2.050 | 2.050 | 1.956 | 1.980 | 196,987 | -0.10(-4.81%) |
Aug 16, 2023 | 2.060 | 2.120 | 2.030 | 2.080 | 63,396 | +0.02(+0.97%) |
Aug 15, 2023 | 2.060 | 2.132 | 1.980 | 2.060 | 91,717 | -0.01(-0.48%) |
Aug 14, 2023 | 2.090 | 2.090 | 1.965 | 2.070 | 84,043 | -0.02(-0.96%) |
Aug 11, 2023 | 2.100 | 2.162 | 1.970 | 2.090 | 48,276 | +0.01(+0.48%) |
Aug 10, 2023 | 2.190 | 2.230 | 2.040 | 2.080 | 79,261 | -0.10(-4.59%) |
Aug 09, 2023 | 2.340 | 2.340 | 2.180 | 2.180 | 107,502 | -0.12(-5.22%) |
Aug 08, 2023 | 2.220 | 2.500 | 2.220 | 2.300 | 246,253 | -0.33(-12.55%) |
Aug 07, 2023 | 2.690 | 2.710 | 2.520 | 2.630 | 48,591 | -0.09(-3.31%) |
Aug 04, 2023 | 2.630 | 2.730 | 2.573 | 2.720 | 54,318 | +0.12(+4.62%) |
Aug 03, 2023 | 2.590 | 2.683 | 2.530 | 2.600 | 22,977 | +0.00(+0.00%) |
Aug 02, 2023 | 2.690 | 2.690 | 2.570 | 2.600 | 62,262 | -0.09(-3.35%) |
Aug 01, 2023 | 2.710 | 2.720 | 2.610 | 2.690 | 27,226 | -0.02(-0.74%) |
Jul 31, 2023 | 2.750 | 2.750 | 2.705 | 2.710 | 34,252 | -0.03(-1.09%) |
Jul 28, 2023 | 2.770 | 2.789 | 2.740 | 2.740 | 24,153 | -0.03(-1.08%) |
Jul 27, 2023 | 2.800 | 2.850 | 2.750 | 2.770 | 27,437 | -0.03(-1.07%) |
Jul 26, 2023 | 2.900 | 2.900 | 2.760 | 2.800 | 37,787 | -0.07(-2.44%) |
Jul 25, 2023 | 2.820 | 2.890 | 2.800 | 2.870 | 57,791 | +0.00(+0.17%) |
Jul 24, 2023 | 2.900 | 2.900 | 2.710 | 2.865 | 79,856 | -0.01(-0.52%) |
Jul 21, 2023 | 2.820 | 2.930 | 2.790 | 2.880 | 37,455 | +0.09(+3.23%) |
Jul 20, 2023 | 2.840 | 2.870 | 2.760 | 2.790 | 65,874 | -0.04(-1.41%) |
Jul 19, 2023 | 2.880 | 2.900 | 2.810 | 2.830 | 28,506 | -0.07(-2.41%) |
Jul 18, 2023 | 2.930 | 2.940 | 2.860 | 2.900 | 60,242 | +0.02(+0.69%) |
Jul 17, 2023 | 3.020 | 3.020 | 2.870 | 2.880 | 32,926 | -0.11(-3.68%) |
Jul 14, 2023 | 2.970 | 3.060 | 2.868 | 2.990 | 84,549 | +0.00(+0.00%) |
Jul 13, 2023 | 2.980 | 3.029 | 2.930 | 2.990 | 26,177 | +0.02(+0.67%) |
Jul 12, 2023 | 2.910 | 2.970 | 2.891 | 2.970 | 33,332 | +0.07(+2.24%) |
Jul 11, 2023 | 2.910 | 2.910 | 2.730 | 2.905 | 65,783 | +0.03(+1.22%) |
Jul 10, 2023 | 2.840 | 2.960 | 2.770 | 2.870 | 30,695 | +0.05(+1.77%) |
Jul 07, 2023 | 2.720 | 2.850 | 2.720 | 2.820 | 79,924 | +0.10(+3.68%) |
Jul 06, 2023 | 2.850 | 2.860 | 2.570 | 2.720 | 103,037 | -0.17(-5.88%) |
Jul 05, 2023 | 2.940 | 2.950 | 2.880 | 2.890 | 50,585 | -0.02(-0.69%) |
Jul 03, 2023 | 2.930 | 2.950 | 2.900 | 2.910 | 55,506 | -0.09(-3.00%) |
Jun 30, 2023 | 2.790 | 3.020 | 2.790 | 3.000 | 37,791 | +0.20(+7.14%) |
Jun 29, 2023 | 2.830 | 2.870 | 2.790 | 2.800 | 223,083 | -0.04(-1.23%) |
Jun 28, 2023 | 2.810 | 2.870 | 2.790 | 2.835 | 76,525 | +0.00(+0.18%) |
Jun 27, 2023 | 2.900 | 2.945 | 2.821 | 2.830 | 168,543 | -0.12(-4.07%) |
Jun 26, 2023 | 3.230 | 3.230 | 2.870 | 2.950 | 230,376 | -0.29(-8.95%) |
Jun 23, 2023 | 3.161 | 3.240 | 3.161 | 3.240 | 21,182 | +0.01(+0.31%) |
Jun 22, 2023 | 3.190 | 3.290 | 3.190 | 3.230 | 23,621 | -0.01(-0.31%) |
Jun 21, 2023 | 3.280 | 3.280 | 3.190 | 3.240 | 137,069 | -0.03(-0.92%) |
Jun 20, 2023 | 3.320 | 3.370 | 3.260 | 3.270 | 83,742 | -0.01(-0.30%) |
Jun 16, 2023 | 3.360 | 3.360 | 3.280 | 3.280 | 79,649 | -0.10(-2.96%) |
Jun 15, 2023 | 3.360 | 3.430 | 3.300 | 3.380 | 19,322 | +0.02(+0.60%) |
Jun 14, 2023 | 3.310 | 3.440 | 3.265 | 3.360 | 69,716 | +0.07(+2.28%) |
Jun 13, 2023 | 3.250 | 3.358 | 3.180 | 3.285 | 71,582 | +0.04(+1.08%) |
Jun 12, 2023 | 3.300 | 3.450 | 3.220 | 3.250 | 124,404 | -0.07(-2.11%) |
Jun 09, 2023 | 3.390 | 3.390 | 3.250 | 3.320 | 51,906 | -0.02(-0.60%) |
Jun 08, 2023 | 3.220 | 3.350 | 3.220 | 3.340 | 17,965 | +0.09(+2.77%) |
Jun 07, 2023 | 3.280 | 3.334 | 3.180 | 3.250 | 77,497 | +0.00(+0.00%) |
Jun 06, 2023 | 3.190 | 3.340 | 3.168 | 3.250 | 67,751 | +0.05(+1.56%) |
Jun 05, 2023 | 3.170 | 3.200 | 3.130 | 3.200 | 106,334 | +0.07(+2.24%) |
Jun 02, 2023 | 3.160 | 3.200 | 3.121 | 3.130 | 82,651 | +0.01(+0.32%) |