Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.870 | 5.060 | 4.795 | 5.050 | 18,667,460 | +0.17(+3.48%) |
May 30, 2024 | 4.700 | 5.000 | 4.695 | 4.880 | 17,638,942 | +0.18(+3.83%) |
May 29, 2024 | 4.750 | 4.830 | 4.595 | 4.700 | 15,027,417 | -0.21(-4.28%) |
May 28, 2024 | 5.040 | 5.120 | 4.790 | 4.910 | 20,196,824 | -0.15(-2.96%) |
May 24, 2024 | 5.000 | 5.090 | 4.930 | 5.060 | 14,892,265 | +0.07(+1.40%) |
May 23, 2024 | 5.200 | 5.210 | 4.860 | 4.990 | 25,820,900 | -0.08(-1.58%) |
May 22, 2024 | 5.160 | 5.180 | 4.960 | 5.070 | 22,336,052 | -0.05(-0.98%) |
May 21, 2024 | 5.330 | 5.368 | 5.100 | 5.120 | 24,060,150 | -0.36(-6.57%) |
May 20, 2024 | 5.090 | 5.520 | 5.020 | 5.480 | 29,577,226 | +0.43(+8.51%) |
May 17, 2024 | 5.140 | 5.285 | 4.970 | 5.050 | 25,183,850 | -0.06(-1.17%) |
May 16, 2024 | 5.320 | 5.440 | 5.070 | 5.110 | 22,737,532 | -0.21(-3.95%) |
May 15, 2024 | 5.510 | 5.580 | 5.150 | 5.320 | 30,714,214 | +0.02(+0.38%) |
May 14, 2024 | 5.400 | 5.820 | 5.250 | 5.300 | 35,692,624 | -0.22(-3.99%) |
May 13, 2024 | 5.200 | 5.770 | 5.190 | 5.520 | 52,074,164 | +0.43(+8.45%) |
May 10, 2024 | 5.550 | 5.970 | 5.050 | 5.090 | 88,336,472 | +0.34(+7.16%) |
May 09, 2024 | 4.860 | 4.945 | 4.640 | 4.750 | 41,241,096 | -0.06(-1.25%) |
May 08, 2024 | 4.830 | 5.050 | 4.660 | 4.810 | 22,601,884 | -0.13(-2.63%) |
May 07, 2024 | 5.250 | 5.300 | 4.800 | 4.940 | 33,482,582 | -0.27(-5.18%) |
May 06, 2024 | 4.550 | 5.385 | 4.525 | 5.210 | 57,399,932 | +0.71(+15.78%) |
May 03, 2024 | 4.610 | 4.690 | 4.340 | 4.500 | 19,564,920 | +0.01(+0.22%) |
May 02, 2024 | 4.570 | 4.600 | 4.420 | 4.490 | 14,543,932 | +0.08(+1.81%) |
May 01, 2024 | 4.190 | 4.690 | 4.150 | 4.410 | 21,472,072 | +0.17(+4.01%) |
Apr 30, 2024 | 4.560 | 4.710 | 4.230 | 4.240 | 20,511,680 | -0.38(-8.23%) |
Apr 29, 2024 | 4.440 | 4.706 | 4.330 | 4.620 | 25,170,160 | +0.22(+5.00%) |
Apr 26, 2024 | 4.200 | 4.440 | 4.130 | 4.400 | 23,139,212 | +0.24(+5.77%) |
Apr 25, 2024 | 3.880 | 4.210 | 3.830 | 4.160 | 24,444,220 | +0.15(+3.74%) |
Apr 24, 2024 | 4.450 | 4.590 | 3.930 | 4.010 | 42,851,832 | -0.16(-3.84%) |
Apr 23, 2024 | 3.910 | 4.390 | 3.760 | 4.170 | 43,116,256 | +0.39(+10.32%) |
Apr 22, 2024 | 3.530 | 3.830 | 3.500 | 3.780 | 19,696,664 | +0.23(+6.48%) |
Apr 19, 2024 | 3.800 | 3.890 | 3.510 | 3.550 | 22,471,664 | -0.28(-7.31%) |
Apr 18, 2024 | 3.900 | 4.030 | 3.790 | 3.830 | 14,164,873 | -0.13(-3.28%) |
Apr 17, 2024 | 4.040 | 4.167 | 3.910 | 3.960 | 13,576,569 | -0.10(-2.46%) |
Apr 16, 2024 | 3.770 | 4.220 | 3.713 | 4.060 | 23,273,796 | +0.09(+2.27%) |
Apr 15, 2024 | 4.350 | 4.430 | 3.935 | 3.970 | 30,062,584 | -0.41(-9.36%) |
Apr 12, 2024 | 4.610 | 4.630 | 4.340 | 4.380 | 18,089,200 | -0.39(-8.18%) |
Apr 11, 2024 | 4.450 | 4.770 | 4.320 | 4.770 | 25,408,312 | +0.26(+5.76%) |
Apr 10, 2024 | 4.240 | 4.580 | 4.190 | 4.510 | 34,092,032 | -0.34(-7.01%) |
Apr 09, 2024 | 4.840 | 5.030 | 4.760 | 4.850 | 22,817,924 | -0.15(-3.00%) |
Apr 08, 2024 | 5.200 | 5.250 | 4.710 | 5.000 | 34,731,264 | -0.18(-3.47%) |
Apr 05, 2024 | 5.330 | 5.440 | 5.100 | 5.180 | 28,023,566 | -0.09(-1.71%) |
Apr 04, 2024 | 5.140 | 5.800 | 5.100 | 5.270 | 56,940,720 | +0.22(+4.36%) |
Apr 03, 2024 | 5.290 | 5.345 | 5.050 | 5.050 | 24,515,680 | -0.33(-6.13%) |
Apr 02, 2024 | 5.280 | 5.450 | 5.090 | 5.380 | 28,811,296 | -0.18(-3.24%) |
Apr 01, 2024 | 5.910 | 5.940 | 5.550 | 5.560 | 23,133,440 | -0.33(-5.60%) |
Mar 28, 2024 | 5.940 | 5.910 | 5.830 | 5.890 | 39,553,784 | -0.04(-0.67%) |
Mar 27, 2024 | 5.810 | 6.010 | 5.420 | 5.930 | 42,046,208 | +0.12(+2.07%) |
Mar 26, 2024 | 6.110 | 6.370 | 5.760 | 5.810 | 60,837,904 | -0.05(-0.85%) |
Mar 25, 2024 | 6.070 | 6.140 | 5.680 | 5.860 | 52,584,312 | -0.28(-4.56%) |
Mar 22, 2024 | 6.180 | 6.450 | 5.840 | 6.140 | 85,587,784 | -0.54(-8.08%) |
Mar 21, 2024 | 8.000 | 8.420 | 6.650 | 6.680 | 117,912,096 | -1.25(-15.76%) |
Mar 20, 2024 | 8.010 | 8.550 | 7.470 | 7.930 | 90,242,512 | -0.40(-4.80%) |
Mar 19, 2024 | 7.910 | 8.750 | 7.600 | 8.330 | 100,433,304 | +0.09(+1.09%) |
Mar 18, 2024 | 9.060 | 9.100 | 7.870 | 8.240 | 92,373,800 | -0.67(-7.52%) |
Mar 15, 2024 | 7.870 | 9.350 | 7.570 | 8.910 | 128,194,336 | +0.54(+6.45%) |
Mar 14, 2024 | 9.550 | 10.25 | 7.550 | 8.370 | 224,516,480 | -0.28(-3.24%) |
Mar 13, 2024 | 7.290 | 8.725 | 7.010 | 8.650 | 172,396,768 | +1.72(+24.82%) |
Mar 12, 2024 | 6.180 | 7.050 | 5.880 | 6.930 | 92,376,192 | +0.95(+15.89%) |
Mar 11, 2024 | 5.840 | 6.255 | 5.671 | 5.980 | 44,786,600 | +0.12(+2.05%) |
Mar 08, 2024 | 6.230 | 6.280 | 5.620 | 5.860 | 75,181,992 | +0.23(+4.09%) |
Mar 07, 2024 | 5.170 | 6.110 | 5.080 | 5.630 | 86,261,864 | +0.59(+11.71%) |
Mar 06, 2024 | 5.220 | 5.390 | 4.920 | 5.040 | 43,707,924 | +0.08(+1.61%) |
Mar 05, 2024 | 5.240 | 5.380 | 4.770 | 4.960 | 68,197,216 | -0.67(-11.82%) |
Mar 04, 2024 | 6.440 | 6.460 | 5.450 | 5.625 | 91,300,936 | -0.41(-6.79%) |
Mar 01, 2024 | 5.860 | 6.820 | 5.630 | 6.035 | 145,630,784 | -1.38(-18.67%) |
Feb 29, 2024 | 6.790 | 7.580 | 6.630 | 7.420 | 169,565,328 | +1.08(+17.03%) |
Feb 28, 2024 | 6.740 | 6.800 | 5.900 | 6.340 | 117,775,600 | -0.52(-7.58%) |
Feb 27, 2024 | 7.120 | 7.909 | 6.500 | 6.860 | 298,972,384 | +1.11(+19.30%) |
Feb 26, 2024 | 3.940 | 5.950 | 3.840 | 5.750 | 210,225,440 | +1.83(+46.68%) |
Feb 23, 2024 | 3.990 | 4.000 | 3.680 | 3.920 | 34,654,316 | -0.05(-1.26%) |
Feb 22, 2024 | 4.060 | 4.105 | 3.850 | 3.970 | 65,586,168 | +0.20(+5.31%) |
Feb 21, 2024 | 3.900 | 4.000 | 3.460 | 3.770 | 66,612,104 | -0.22(-5.51%) |
Feb 20, 2024 | 4.090 | 4.350 | 3.660 | 3.990 | 100,947,184 | +0.17(+4.45%) |
Feb 16, 2024 | 3.720 | 4.010 | 3.390 | 3.820 | 119,675,728 | +0.06(+1.60%) |
Feb 15, 2024 | 4.010 | 4.060 | 3.110 | 3.760 | 296,577,888 | +1.50(+66.74%) |
Feb 14, 2024 | 2.370 | 2.420 | 2.220 | 2.255 | 32,669,814 | -0.02(-0.88%) |
Feb 13, 2024 | 2.110 | 2.310 | 2.080 | 2.275 | 11,965,904 | -0.08(-3.19%) |
Feb 12, 2024 | 2.270 | 2.380 | 2.220 | 2.350 | 25,459,602 | +0.09(+3.98%) |
Feb 09, 2024 | 2.030 | 2.300 | 1.990 | 2.260 | 37,499,592 | +0.31(+15.90%) |
Feb 08, 2024 | 1.700 | 2.010 | 1.700 | 1.950 | 14,311,652 | +0.24(+14.04%) |
Feb 07, 2024 | 1.750 | 1.750 | 1.650 | 1.710 | 6,050,436 | -0.01(-0.58%) |
Feb 06, 2024 | 1.650 | 1.770 | 1.620 | 1.720 | 7,416,077 | +0.09(+5.52%) |
Feb 05, 2024 | 1.710 | 1.730 | 1.630 | 1.630 | 7,120,930 | -0.07(-4.12%) |
Feb 02, 2024 | 1.690 | 1.715 | 1.640 | 1.700 | 4,869,631 | -0.01(-0.58%) |
Feb 01, 2024 | 1.700 | 1.720 | 1.650 | 1.710 | 4,801,732 | +0.05(+3.01%) |
Jan 31, 2024 | 1.760 | 1.780 | 1.650 | 1.660 | 11,008,411 | -0.13(-7.26%) |
Jan 30, 2024 | 1.920 | 1.920 | 1.790 | 1.790 | 6,030,856 | -0.09(-4.79%) |
Jan 29, 2024 | 1.840 | 1.885 | 1.810 | 1.880 | 4,215,712 | +0.04(+2.17%) |
Jan 26, 2024 | 1.850 | 1.920 | 1.830 | 1.840 | 4,709,160 | -0.02(-1.08%) |
Jan 25, 2024 | 1.930 | 1.930 | 1.810 | 1.860 | 7,114,475 | -0.04(-2.11%) |
Jan 24, 2024 | 1.950 | 1.960 | 1.880 | 1.900 | 6,773,499 | -0.02(-1.04%) |
Jan 23, 2024 | 2.000 | 2.010 | 1.890 | 1.920 | 6,643,847 | -0.06(-3.03%) |
Jan 22, 2024 | 1.870 | 1.980 | 1.870 | 1.980 | 9,573,986 | +0.13(+7.03%) |
Jan 19, 2024 | 1.810 | 1.850 | 1.730 | 1.850 | 7,238,471 | +0.04(+2.21%) |
Jan 18, 2024 | 1.810 | 1.850 | 1.770 | 1.810 | 4,211,702 | +0.02(+1.12%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.730 | 1.790 | 4,985,518 | -0.03(-1.65%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.760 | 1.820 | 5,995,472 | +0.00(+0.00%) |
Jan 12, 2024 | 1.770 | 1.860 | 1.770 | 1.820 | 5,770,225 | +0.05(+2.82%) |
Jan 11, 2024 | 1.850 | 1.860 | 1.700 | 1.770 | 11,790,009 | -0.10(-5.60%) |
Jan 10, 2024 | 1.930 | 1.930 | 1.840 | 1.875 | 5,655,252 | +0.00(+0.27%) |
Jan 09, 2024 | 2.080 | 2.080 | 1.850 | 1.870 | 20,399,640 | -0.23(-10.95%) |
Jan 08, 2024 | 2.030 | 2.160 | 2.000 | 2.100 | 11,834,874 | +0.11(+5.53%) |
Jan 05, 2024 | 2.060 | 2.060 | 1.970 | 1.990 | 6,431,169 | -0.07(-3.40%) |
Jan 04, 2024 | 2.010 | 2.100 | 1.970 | 2.060 | 5,699,955 | +0.08(+4.04%) |
Jan 03, 2024 | 2.050 | 2.060 | 1.970 | 1.980 | 7,990,491 | -0.10(-4.81%) |
Jan 02, 2024 | 2.130 | 2.176 | 2.050 | 2.080 | 8,129,676 | -0.04(-1.89%) |
Dec 29, 2023 | 2.230 | 2.250 | 2.110 | 2.120 | 8,985,100 | -0.11(-4.93%) |
Dec 28, 2023 | 2.130 | 2.300 | 2.110 | 2.230 | 14,746,175 | +0.10(+4.69%) |
Dec 27, 2023 | 2.150 | 2.210 | 2.120 | 2.130 | 7,959,194 | +0.00(+0.00%) |
Dec 26, 2023 | 2.090 | 2.140 | 2.090 | 2.130 | 5,439,510 | +0.06(+2.90%) |
Dec 22, 2023 | 2.130 | 2.150 | 2.060 | 2.070 | 6,407,441 | -0.06(-2.82%) |
Dec 21, 2023 | 2.110 | 2.160 | 2.070 | 2.130 | 7,965,758 | +0.04(+1.91%) |
Dec 20, 2023 | 2.240 | 2.260 | 2.080 | 2.090 | 10,957,744 | -0.15(-6.70%) |
Dec 19, 2023 | 2.180 | 2.270 | 2.150 | 2.240 | 11,616,322 | +0.07(+3.23%) |
Dec 18, 2023 | 2.220 | 2.280 | 2.160 | 2.170 | 6,325,864 | -0.04(-1.81%) |
Dec 15, 2023 | 2.290 | 2.300 | 2.160 | 2.210 | 8,255,349 | -0.05(-2.21%) |
Dec 14, 2023 | 2.250 | 2.320 | 2.200 | 2.260 | 14,779,864 | +0.07(+3.20%) |
Dec 13, 2023 | 1.980 | 2.190 | 1.940 | 2.190 | 11,098,873 | +0.22(+11.17%) |
Dec 12, 2023 | 2.040 | 2.060 | 1.910 | 1.970 | 8,382,676 | -0.07(-3.43%) |
Dec 11, 2023 | 2.100 | 2.120 | 2.030 | 2.040 | 6,306,730 | -0.06(-2.86%) |
Dec 08, 2023 | 2.060 | 2.140 | 2.050 | 2.100 | 6,231,685 | -0.01(-0.47%) |
Dec 07, 2023 | 2.080 | 2.130 | 2.025 | 2.110 | 6,555,806 | +0.02(+0.96%) |
Dec 06, 2023 | 2.130 | 2.160 | 2.045 | 2.090 | 8,959,374 | -0.01(-0.48%) |
Dec 05, 2023 | 2.280 | 2.280 | 2.080 | 2.100 | 11,493,482 | -0.18(-7.89%) |
Dec 04, 2023 | 2.290 | 2.380 | 2.255 | 2.280 | 7,734,087 | -0.02(-0.87%) |
Dec 01, 2023 | 2.170 | 2.300 | 2.120 | 2.300 | 7,520,526 | +0.16(+7.48%) |
Nov 30, 2023 | 2.300 | 2.340 | 2.120 | 2.140 | 8,859,415 | -0.16(-6.96%) |
Nov 29, 2023 | 2.320 | 2.410 | 2.275 | 2.300 | 13,276,327 | +0.02(+0.88%) |
Nov 28, 2023 | 2.240 | 2.310 | 2.200 | 2.280 | 7,150,293 | +0.05(+2.24%) |
Nov 27, 2023 | 2.180 | 2.270 | 2.140 | 2.230 | 9,547,068 | +0.07(+3.24%) |
Nov 24, 2023 | 2.160 | 2.190 | 2.120 | 2.160 | 3,789,217 | -0.01(-0.46%) |
Nov 22, 2023 | 2.140 | 2.220 | 2.100 | 2.170 | 6,128,112 | +0.05(+2.36%) |
Nov 21, 2023 | 2.200 | 2.240 | 2.080 | 2.120 | 7,918,614 | -0.10(-4.50%) |
Nov 20, 2023 | 2.270 | 2.410 | 2.175 | 2.220 | 14,522,990 | -0.01(-0.45%) |
Nov 17, 2023 | 2.100 | 2.270 | 2.070 | 2.230 | 9,206,140 | +0.12(+5.69%) |
Nov 16, 2023 | 2.150 | 2.190 | 2.071 | 2.110 | 10,068,039 | -0.12(-5.38%) |
Nov 15, 2023 | 2.140 | 2.300 | 2.120 | 2.230 | 14,004,313 | +0.10(+4.69%) |
Nov 14, 2023 | 2.030 | 2.170 | 1.960 | 2.130 | 14,086,705 | +0.14(+7.04%) |
Nov 13, 2023 | 1.790 | 2.020 | 1.765 | 1.990 | 11,290,850 | +0.20(+11.17%) |
Nov 10, 2023 | 1.740 | 1.930 | 1.610 | 1.790 | 16,850,780 | +0.06(+3.47%) |
Nov 09, 2023 | 1.800 | 1.910 | 1.710 | 1.730 | 10,306,205 | -0.04(-2.26%) |
Nov 08, 2023 | 1.840 | 1.850 | 1.700 | 1.770 | 4,868,347 | -0.05(-2.75%) |
Nov 07, 2023 | 1.810 | 1.899 | 1.784 | 1.820 | 5,286,815 | +0.04(+2.25%) |
Nov 06, 2023 | 1.920 | 1.920 | 1.760 | 1.780 | 5,770,495 | -0.06(-3.26%) |
Nov 03, 2023 | 1.770 | 1.870 | 1.760 | 1.840 | 6,459,311 | +0.12(+6.98%) |
Nov 02, 2023 | 1.610 | 1.740 | 1.600 | 1.720 | 6,597,517 | +0.18(+11.69%) |
Nov 01, 2023 | 1.590 | 1.597 | 1.510 | 1.540 | 4,859,157 | -0.05(-3.14%) |
Oct 31, 2023 | 1.550 | 1.620 | 1.540 | 1.590 | 3,575,038 | +0.02(+1.27%) |
Oct 30, 2023 | 1.620 | 1.620 | 1.510 | 1.570 | 5,062,920 | +0.00(+0.00%) |
Oct 27, 2023 | 1.570 | 1.610 | 1.530 | 1.570 | 4,155,492 | +0.01(+0.64%) |
Oct 26, 2023 | 1.600 | 1.640 | 1.490 | 1.560 | 9,159,199 | -0.04(-2.50%) |
Oct 25, 2023 | 1.700 | 1.710 | 1.600 | 1.600 | 4,783,327 | -0.09(-5.33%) |
Oct 24, 2023 | 1.670 | 1.780 | 1.660 | 1.690 | 6,078,819 | +0.05(+3.05%) |
Oct 23, 2023 | 1.680 | 1.700 | 1.610 | 1.640 | 6,689,418 | -0.07(-4.09%) |
Oct 20, 2023 | 1.720 | 1.760 | 1.690 | 1.710 | 5,388,220 | -0.06(-3.39%) |
Oct 19, 2023 | 1.850 | 1.850 | 1.750 | 1.770 | 3,503,810 | -0.01(-0.56%) |
Oct 18, 2023 | 1.880 | 1.895 | 1.770 | 1.780 | 4,580,482 | -0.12(-6.32%) |
Oct 17, 2023 | 1.850 | 1.940 | 1.820 | 1.900 | 4,030,831 | +0.01(+0.53%) |
Oct 16, 2023 | 1.780 | 1.900 | 1.720 | 1.890 | 5,251,300 | +0.11(+6.18%) |
Oct 13, 2023 | 1.800 | 1.820 | 1.770 | 1.780 | 3,801,490 | -0.01(-0.56%) |
Oct 12, 2023 | 1.910 | 1.910 | 1.780 | 1.790 | 6,981,222 | -0.11(-5.79%) |
Oct 11, 2023 | 2.010 | 2.050 | 1.900 | 1.900 | 5,515,746 | -0.09(-4.52%) |
Oct 10, 2023 | 1.900 | 2.050 | 1.890 | 1.990 | 6,006,458 | +0.05(+2.58%) |
Oct 09, 2023 | 1.950 | 1.970 | 1.890 | 1.940 | 4,921,273 | -0.07(-3.48%) |
Oct 06, 2023 | 1.930 | 2.050 | 1.930 | 2.010 | 5,613,621 | -0.01(-0.50%) |
Oct 05, 2023 | 1.980 | 2.030 | 1.910 | 2.020 | 6,441,826 | +0.05(+2.54%) |
Oct 04, 2023 | 2.000 | 2.010 | 1.880 | 1.970 | 4,650,189 | +0.07(+3.68%) |
Oct 03, 2023 | 1.950 | 1.960 | 1.860 | 1.900 | 7,233,155 | -0.06(-3.06%) |
Oct 02, 2023 | 2.070 | 2.090 | 1.930 | 1.960 | 8,910,273 | -0.05(-2.49%) |
Sep 29, 2023 | 1.960 | 2.110 | 1.940 | 2.010 | 12,994,019 | +0.12(+6.35%) |
Sep 28, 2023 | 1.880 | 1.925 | 1.750 | 1.890 | 10,074,610 | +0.09(+5.00%) |
Sep 27, 2023 | 1.760 | 1.960 | 1.710 | 1.800 | 21,522,140 | +0.20(+12.50%) |
Sep 26, 2023 | 1.720 | 1.750 | 1.580 | 1.600 | 13,546,119 | -0.15(-8.57%) |
Sep 25, 2023 | 1.810 | 1.770 | 1.710 | 1.750 | 8,389,345 | -0.07(-3.85%) |
Sep 22, 2023 | 1.960 | 2.010 | 1.800 | 1.820 | 10,002,154 | -0.09(-4.71%) |
Sep 21, 2023 | 2.000 | 2.030 | 1.900 | 1.910 | 8,700,488 | -0.13(-6.37%) |
Sep 20, 2023 | 2.130 | 2.180 | 2.030 | 2.040 | 8,024,949 | -0.09(-4.23%) |
Sep 19, 2023 | 2.230 | 2.250 | 2.080 | 2.130 | 7,135,268 | -0.12(-5.33%) |
Sep 18, 2023 | 2.110 | 2.310 | 2.040 | 2.250 | 11,045,071 | +0.12(+5.63%) |
Sep 15, 2023 | 2.140 | 2.150 | 2.040 | 2.130 | 18,042,850 | -0.02(-0.93%) |
Sep 14, 2023 | 2.250 | 2.300 | 2.140 | 2.150 | 11,762,725 | -0.11(-4.87%) |
Sep 13, 2023 | 2.250 | 2.320 | 2.220 | 2.260 | 7,007,104 | +0.00(+0.00%) |
Sep 12, 2023 | 2.240 | 2.380 | 2.230 | 2.260 | 7,561,858 | +0.01(+0.44%) |
Sep 11, 2023 | 2.300 | 2.390 | 2.235 | 2.250 | 7,251,026 | -0.05(-2.17%) |
Sep 08, 2023 | 2.370 | 2.420 | 2.300 | 2.300 | 7,118,652 | -0.04(-1.71%) |
Sep 07, 2023 | 2.350 | 2.410 | 2.250 | 2.340 | 10,224,347 | -0.07(-2.90%) |
Sep 06, 2023 | 2.460 | 2.540 | 2.360 | 2.410 | 10,323,497 | -0.05(-2.03%) |
Sep 05, 2023 | 2.530 | 2.570 | 2.400 | 2.460 | 10,524,368 | -0.06(-2.38%) |
Sep 01, 2023 | 2.580 | 2.630 | 2.490 | 2.520 | 10,333,785 | +0.00(+0.00%) |
Aug 31, 2023 | 2.650 | 2.670 | 2.480 | 2.520 | 13,119,133 | -0.12(-4.55%) |
Aug 30, 2023 | 2.550 | 2.680 | 2.490 | 2.640 | 19,121,796 | +0.16(+6.45%) |
Aug 29, 2023 | 2.400 | 2.558 | 2.370 | 2.480 | 12,327,904 | +0.06(+2.48%) |
Aug 28, 2023 | 2.320 | 2.475 | 2.320 | 2.420 | 12,521,179 | +0.10(+4.31%) |
Aug 25, 2023 | 2.270 | 2.360 | 2.140 | 2.320 | 10,842,675 | +0.05(+2.20%) |
Aug 24, 2023 | 2.510 | 2.530 | 2.240 | 2.270 | 13,772,257 | -0.17(-6.97%) |
Aug 23, 2023 | 2.320 | 2.480 | 2.270 | 2.440 | 13,816,445 | +0.08(+3.39%) |
Aug 22, 2023 | 2.380 | 2.500 | 2.230 | 2.360 | 12,270,700 | +0.00(+0.00%) |
Aug 21, 2023 | 2.220 | 2.400 | 2.150 | 2.360 | 11,982,413 | +0.20(+9.26%) |
Aug 18, 2023 | 2.080 | 2.200 | 2.030 | 2.160 | 13,344,263 | -0.03(-1.37%) |
Aug 17, 2023 | 2.470 | 2.520 | 2.180 | 2.190 | 19,290,688 | -0.20(-8.37%) |
Aug 16, 2023 | 2.340 | 2.570 | 2.300 | 2.390 | 22,881,084 | +0.07(+3.02%) |
Aug 15, 2023 | 2.420 | 2.420 | 2.270 | 2.320 | 14,992,977 | -0.08(-3.33%) |
Aug 14, 2023 | 2.030 | 2.400 | 1.990 | 2.400 | 42,363,588 | +0.46(+23.71%) |
Aug 11, 2023 | 1.860 | 2.000 | 1.800 | 1.940 | 12,652,130 | +0.05(+2.65%) |
Aug 10, 2023 | 2.130 | 2.130 | 1.865 | 1.890 | 20,055,804 | -0.17(-8.25%) |
Aug 09, 2023 | 2.190 | 2.300 | 1.915 | 2.060 | 30,350,966 | +0.07(+3.52%) |
Aug 08, 2023 | 1.960 | 2.000 | 1.900 | 1.990 | 15,025,261 | -0.04(-1.97%) |
Aug 07, 2023 | 2.120 | 2.120 | 1.955 | 2.030 | 13,884,432 | -0.07(-3.33%) |
Aug 04, 2023 | 2.230 | 2.240 | 2.070 | 2.100 | 12,065,257 | -0.11(-4.98%) |
Aug 03, 2023 | 2.250 | 2.310 | 2.180 | 2.210 | 7,902,834 | -0.06(-2.64%) |
Aug 02, 2023 | 2.330 | 2.380 | 2.220 | 2.270 | 11,738,419 | -0.12(-5.02%) |
Aug 01, 2023 | 2.310 | 2.480 | 2.260 | 2.390 | 12,517,291 | +0.06(+2.58%) |
Jul 31, 2023 | 2.450 | 2.450 | 2.240 | 2.330 | 15,787,657 | -0.08(-3.32%) |
Jul 28, 2023 | 2.180 | 2.420 | 2.075 | 2.410 | 19,067,994 | +0.18(+8.07%) |
Jul 27, 2023 | 2.570 | 2.590 | 2.110 | 2.230 | 44,085,360 | -0.22(-8.98%) |
Jul 26, 2023 | 2.500 | 2.620 | 2.370 | 2.450 | 26,917,184 | +0.12(+5.15%) |
Jul 25, 2023 | 2.680 | 2.790 | 2.250 | 2.330 | 34,749,212 | -0.59(-20.21%) |
Jul 24, 2023 | 3.070 | 3.110 | 2.850 | 2.920 | 19,598,516 | -0.25(-7.89%) |
Jul 21, 2023 | 3.290 | 3.370 | 3.150 | 3.170 | 10,992,940 | +0.00(+0.00%) |
Jul 20, 2023 | 3.550 | 3.560 | 3.120 | 3.170 | 20,505,626 | -0.43(-11.94%) |
Jul 19, 2023 | 3.720 | 3.899 | 3.530 | 3.600 | 14,633,416 | -0.09(-2.44%) |
Jul 18, 2023 | 3.520 | 3.740 | 3.520 | 3.690 | 11,061,908 | +0.11(+3.07%) |
Jul 17, 2023 | 3.480 | 3.650 | 3.421 | 3.580 | 9,914,297 | +0.11(+3.17%) |
Jul 14, 2023 | 3.740 | 3.790 | 3.450 | 3.470 | 15,027,835 | -0.27(-7.22%) |
Jul 13, 2023 | 3.610 | 3.960 | 3.600 | 3.740 | 18,296,108 | +0.14(+3.89%) |
Jul 12, 2023 | 3.610 | 3.750 | 3.530 | 3.600 | 13,771,570 | +0.07(+1.98%) |
Jul 11, 2023 | 3.780 | 3.810 | 3.380 | 3.530 | 20,919,072 | -0.24(-6.37%) |
Jul 10, 2023 | 3.600 | 3.830 | 3.500 | 3.770 | 12,867,434 | +0.14(+3.86%) |
Jul 07, 2023 | 3.620 | 3.850 | 3.550 | 3.630 | 17,361,120 | +0.11(+3.12%) |
Jul 06, 2023 | 3.990 | 3.990 | 3.350 | 3.520 | 33,539,412 | -0.67(-15.99%) |
Jul 05, 2023 | 4.470 | 4.480 | 4.110 | 4.190 | 19,363,520 | -0.34(-7.51%) |
Jul 03, 2023 | 4.590 | 4.748 | 4.415 | 4.530 | 8,327,876 | -0.02(-0.44%) |
Jun 30, 2023 | 4.630 | 4.670 | 4.200 | 4.550 | 21,898,984 | +0.05(+1.11%) |
Jun 29, 2023 | 4.680 | 5.110 | 4.470 | 4.500 | 28,099,200 | -0.21(-4.46%) |
Jun 28, 2023 | 4.180 | 4.790 | 4.100 | 4.710 | 30,656,416 | +0.51(+12.14%) |
Jun 27, 2023 | 4.100 | 4.440 | 3.890 | 4.200 | 22,293,016 | +0.15(+3.70%) |
Jun 26, 2023 | 3.720 | 4.590 | 3.720 | 4.050 | 42,709,136 | +0.39(+10.66%) |
Jun 23, 2023 | 4.020 | 4.020 | 3.480 | 3.660 | 35,326,488 | -0.42(-10.29%) |
Jun 22, 2023 | 3.900 | 4.440 | 3.700 | 4.080 | 33,635,788 | +0.31(+8.22%) |
Jun 21, 2023 | 3.910 | 3.910 | 3.580 | 3.770 | 16,226,783 | -0.22(-5.51%) |
Jun 20, 2023 | 3.390 | 4.050 | 3.382 | 3.990 | 31,905,172 | +0.65(+19.46%) |
Jun 16, 2023 | 3.490 | 3.700 | 3.270 | 3.340 | 28,848,848 | -0.03(-0.89%) |
Jun 15, 2023 | 2.980 | 3.440 | 2.950 | 3.370 | 27,577,988 | +0.35(+11.59%) |
Jun 14, 2023 | 3.180 | 3.180 | 2.970 | 3.020 | 10,661,054 | -0.13(-4.13%) |
Jun 13, 2023 | 3.200 | 3.240 | 3.005 | 3.150 | 19,589,164 | -0.04(-1.25%) |
Jun 12, 2023 | 3.030 | 3.200 | 2.941 | 3.190 | 12,295,367 | +0.19(+6.33%) |
Jun 09, 2023 | 2.800 | 3.050 | 2.750 | 3.000 | 14,970,119 | +0.20(+7.14%) |
Jun 08, 2023 | 2.630 | 2.815 | 2.616 | 2.800 | 7,877,400 | +0.19(+7.28%) |
Jun 07, 2023 | 2.740 | 2.765 | 2.550 | 2.610 | 10,501,254 | -0.01(-0.38%) |
Jun 06, 2023 | 2.650 | 2.720 | 2.540 | 2.620 | 10,040,725 | -0.07(-2.60%) |
Jun 05, 2023 | 2.890 | 2.920 | 2.651 | 2.690 | 9,945,587 | -0.21(-7.24%) |
Jun 02, 2023 | 2.910 | 3.000 | 2.860 | 2.900 | 4,747,771 | -0.04(-1.36%) |