Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.350 | 2.350 | 2.050 | 2.130 | 27,056 | -0.19(-8.19%) |
May 21, 2024 | 2.200 | 2.370 | 2.200 | 2.320 | 42,077 | +0.06(+2.65%) |
May 20, 2024 | 2.310 | 2.380 | 2.130 | 2.260 | 30,540 | -0.07(-2.85%) |
May 17, 2024 | 2.170 | 2.360 | 2.140 | 2.326 | 29,371 | +0.16(+7.20%) |
May 16, 2024 | 2.140 | 2.180 | 2.140 | 2.170 | 9,487 | +0.02(+0.93%) |
May 15, 2024 | 2.180 | 2.180 | 2.132 | 2.150 | 9,407 | -0.05(-2.27%) |
May 14, 2024 | 2.170 | 2.200 | 2.118 | 2.200 | 24,755 | +0.00(+0.00%) |
May 13, 2024 | 1.980 | 2.200 | 1.980 | 2.200 | 26,822 | +0.22(+11.11%) |
May 10, 2024 | 2.050 | 2.050 | 1.980 | 1.980 | 11,597 | -0.07(-3.41%) |
May 09, 2024 | 2.060 | 2.070 | 1.970 | 2.050 | 32,201 | -0.02(-0.97%) |
May 08, 2024 | 2.130 | 2.135 | 1.960 | 2.070 | 17,450 | -0.10(-4.61%) |
May 07, 2024 | 2.230 | 2.389 | 2.080 | 2.170 | 17,723 | -0.10(-4.19%) |
May 06, 2024 | 2.390 | 2.410 | 2.231 | 2.265 | 13,413 | -0.15(-6.40%) |
May 03, 2024 | 2.210 | 2.440 | 2.210 | 2.420 | 27,060 | +0.26(+12.04%) |
May 02, 2024 | 2.040 | 2.190 | 1.960 | 2.160 | 14,695 | +0.12(+5.88%) |
May 01, 2024 | 2.010 | 2.060 | 1.980 | 2.040 | 7,182 | +0.01(+0.49%) |
Apr 30, 2024 | 2.000 | 2.030 | 1.910 | 2.030 | 14,857 | +0.10(+5.18%) |
Apr 29, 2024 | 1.960 | 2.000 | 1.930 | 1.930 | 17,121 | -0.07(-3.50%) |
Apr 26, 2024 | 1.900 | 2.000 | 1.860 | 2.000 | 40,112 | +0.15(+8.11%) |
Apr 25, 2024 | 1.810 | 1.850 | 1.770 | 1.850 | 35,021 | +0.06(+3.35%) |
Apr 24, 2024 | 1.850 | 1.850 | 1.750 | 1.790 | 43,458 | -0.04(-2.19%) |
Apr 23, 2024 | 1.910 | 1.910 | 1.830 | 1.830 | 4,006 | -0.05(-2.66%) |
Apr 22, 2024 | 1.850 | 1.880 | 1.820 | 1.880 | 14,196 | +0.01(+0.53%) |
Apr 19, 2024 | 1.820 | 1.890 | 1.820 | 1.870 | 6,915 | +0.05(+2.75%) |
Apr 18, 2024 | 1.790 | 1.910 | 1.790 | 1.820 | 33,263 | +0.04(+2.25%) |
Apr 17, 2024 | 1.940 | 1.950 | 1.770 | 1.780 | 24,338 | -0.12(-6.32%) |
Apr 16, 2024 | 2.000 | 2.000 | 1.840 | 1.900 | 23,412 | -0.04(-2.06%) |
Apr 15, 2024 | 1.990 | 1.990 | 1.890 | 1.940 | 22,449 | -0.01(-0.51%) |
Apr 12, 2024 | 2.020 | 2.060 | 1.910 | 1.950 | 17,740 | -0.08(-3.94%) |
Apr 11, 2024 | 2.130 | 2.130 | 2.030 | 2.030 | 16,551 | -0.12(-5.58%) |
Apr 10, 2024 | 2.130 | 2.165 | 2.050 | 2.150 | 25,596 | -0.02(-0.92%) |
Apr 09, 2024 | 2.220 | 2.220 | 2.100 | 2.170 | 11,439 | -0.02(-0.91%) |
Apr 08, 2024 | 2.190 | 2.230 | 2.190 | 2.190 | 9,832 | +0.01(+0.46%) |
Apr 05, 2024 | 2.240 | 2.240 | 2.170 | 2.180 | 4,554 | -0.06(-2.68%) |
Apr 04, 2024 | 2.240 | 2.300 | 2.180 | 2.240 | 13,618 | +0.00(+0.00%) |
Apr 03, 2024 | 2.160 | 2.240 | 2.130 | 2.240 | 15,943 | +0.06(+2.75%) |
Apr 02, 2024 | 2.260 | 2.290 | 2.150 | 2.180 | 14,163 | -0.09(-3.96%) |
Apr 01, 2024 | 2.240 | 2.290 | 2.200 | 2.270 | 11,047 | +0.05(+2.25%) |
Mar 28, 2024 | 2.200 | 2.286 | 2.200 | 2.220 | 11,390 | +0.01(+0.45%) |
Mar 27, 2024 | 2.180 | 2.330 | 2.170 | 2.210 | 13,500 | +0.04(+1.84%) |
Mar 26, 2024 | 2.200 | 2.250 | 2.170 | 2.170 | 7,923 | -0.03(-1.36%) |
Mar 25, 2024 | 2.240 | 2.300 | 2.170 | 2.200 | 13,931 | -0.07(-3.08%) |
Mar 22, 2024 | 2.290 | 2.340 | 2.210 | 2.270 | 23,013 | -0.05(-2.16%) |
Mar 21, 2024 | 2.240 | 2.320 | 2.190 | 2.320 | 31,320 | +0.08(+3.57%) |
Mar 20, 2024 | 2.160 | 2.290 | 2.160 | 2.240 | 20,365 | +0.06(+2.75%) |
Mar 19, 2024 | 2.370 | 2.432 | 2.110 | 2.180 | 43,722 | -0.15(-6.44%) |
Mar 18, 2024 | 2.490 | 2.740 | 2.230 | 2.330 | 48,854 | -0.08(-3.32%) |
Mar 15, 2024 | 2.380 | 2.470 | 2.270 | 2.410 | 48,903 | +0.19(+8.56%) |
Mar 14, 2024 | 2.400 | 2.400 | 2.210 | 2.220 | 18,575 | -0.22(-9.02%) |
Mar 13, 2024 | 2.430 | 2.440 | 2.370 | 2.440 | 5,735 | +0.04(+1.67%) |
Mar 12, 2024 | 2.300 | 2.499 | 2.300 | 2.400 | 16,426 | +0.11(+4.80%) |
Mar 11, 2024 | 2.210 | 2.480 | 2.210 | 2.290 | 12,698 | +0.08(+3.62%) |
Mar 08, 2024 | 2.240 | 2.290 | 2.210 | 2.210 | 10,993 | -0.05(-2.21%) |
Mar 07, 2024 | 2.260 | 2.300 | 2.210 | 2.260 | 7,836 | +0.01(+0.44%) |
Mar 06, 2024 | 2.320 | 2.360 | 2.230 | 2.250 | 7,310 | -0.05(-2.17%) |
Mar 05, 2024 | 2.280 | 2.440 | 2.210 | 2.300 | 14,538 | -0.02(-0.86%) |
Mar 04, 2024 | 2.550 | 2.550 | 2.250 | 2.320 | 24,365 | -0.22(-8.66%) |
Mar 01, 2024 | 2.450 | 2.550 | 2.340 | 2.540 | 42,241 | +0.14(+5.83%) |
Feb 29, 2024 | 2.370 | 2.400 | 2.290 | 2.400 | 8,894 | +0.07(+3.00%) |
Feb 28, 2024 | 2.340 | 2.350 | 2.250 | 2.330 | 9,356 | +0.03(+1.30%) |
Feb 27, 2024 | 2.250 | 2.320 | 2.250 | 2.300 | 10,637 | +0.09(+4.07%) |
Feb 26, 2024 | 2.100 | 2.270 | 2.100 | 2.210 | 18,805 | +0.06(+2.79%) |
Feb 23, 2024 | 2.210 | 2.320 | 2.120 | 2.150 | 28,680 | -0.07(-3.15%) |
Feb 22, 2024 | 2.320 | 2.400 | 2.210 | 2.220 | 20,497 | -0.03(-1.33%) |
Feb 21, 2024 | 2.270 | 2.280 | 2.170 | 2.250 | 33,623 | +0.09(+4.17%) |
Feb 20, 2024 | 2.130 | 2.280 | 2.120 | 2.160 | 28,554 | +0.03(+1.41%) |
Feb 16, 2024 | 2.150 | 2.270 | 2.110 | 2.130 | 41,057 | -0.02(-0.93%) |
Feb 15, 2024 | 2.100 | 2.240 | 2.100 | 2.150 | 65,783 | +0.05(+2.38%) |
Feb 14, 2024 | 2.100 | 2.210 | 2.080 | 2.100 | 19,458 | -0.02(-0.94%) |
Feb 13, 2024 | 2.180 | 2.180 | 2.080 | 2.120 | 22,760 | -0.03(-1.40%) |
Feb 12, 2024 | 2.160 | 2.200 | 2.100 | 2.150 | 15,021 | +0.02(+0.94%) |
Feb 09, 2024 | 2.120 | 2.250 | 2.100 | 2.130 | 12,781 | -0.01(-0.47%) |
Feb 08, 2024 | 2.280 | 2.290 | 2.110 | 2.140 | 37,424 | -0.13(-5.73%) |
Feb 07, 2024 | 2.290 | 2.420 | 2.170 | 2.270 | 16,418 | -0.03(-1.30%) |
Feb 06, 2024 | 2.340 | 2.420 | 2.230 | 2.300 | 26,950 | +0.05(+2.22%) |
Feb 05, 2024 | 2.320 | 2.490 | 2.230 | 2.250 | 25,181 | -0.11(-4.66%) |
Feb 02, 2024 | 2.420 | 2.479 | 2.260 | 2.360 | 19,460 | -0.02(-0.84%) |
Feb 01, 2024 | 2.470 | 2.509 | 2.360 | 2.380 | 9,565 | -0.05(-2.06%) |
Jan 31, 2024 | 2.500 | 2.502 | 2.350 | 2.430 | 12,611 | -0.07(-2.80%) |
Jan 30, 2024 | 2.610 | 2.610 | 2.490 | 2.500 | 16,256 | -0.11(-4.21%) |
Jan 29, 2024 | 2.550 | 2.650 | 2.540 | 2.610 | 20,480 | +0.01(+0.38%) |
Jan 26, 2024 | 2.600 | 2.690 | 2.570 | 2.600 | 19,544 | -0.05(-1.89%) |
Jan 25, 2024 | 2.650 | 2.740 | 2.600 | 2.650 | 35,218 | +0.00(+0.00%) |
Jan 24, 2024 | 2.780 | 2.860 | 2.650 | 2.650 | 21,186 | -0.05(-1.85%) |
Jan 23, 2024 | 2.750 | 2.750 | 2.660 | 2.700 | 19,014 | +0.10(+3.85%) |
Jan 22, 2024 | 2.680 | 2.780 | 2.553 | 2.600 | 31,242 | -0.15(-5.28%) |
Jan 19, 2024 | 2.690 | 2.755 | 2.680 | 2.745 | 12,928 | +0.06(+2.43%) |
Jan 18, 2024 | 2.640 | 2.730 | 2.640 | 2.680 | 25,114 | +0.04(+1.52%) |
Jan 17, 2024 | 2.780 | 2.836 | 2.590 | 2.640 | 23,077 | -0.15(-5.38%) |
Jan 16, 2024 | 2.900 | 2.930 | 2.700 | 2.790 | 15,637 | -0.10(-3.46%) |
Jan 12, 2024 | 2.820 | 2.993 | 2.800 | 2.890 | 13,931 | +0.04(+1.40%) |
Jan 11, 2024 | 2.900 | 2.900 | 2.750 | 2.850 | 7,795 | -0.04(-1.38%) |
Jan 10, 2024 | 2.960 | 2.960 | 2.800 | 2.890 | 12,310 | +0.00(+0.00%) |
Jan 09, 2024 | 3.000 | 3.080 | 2.860 | 2.890 | 46,857 | -0.12(-3.99%) |
Jan 08, 2024 | 3.040 | 3.164 | 3.000 | 3.010 | 27,616 | -0.01(-0.33%) |
Jan 05, 2024 | 3.040 | 3.100 | 3.000 | 3.020 | 25,579 | +0.02(+0.67%) |
Jan 04, 2024 | 3.080 | 3.080 | 3.000 | 3.000 | 17,396 | -0.05(-1.64%) |
Jan 03, 2024 | 3.050 | 3.190 | 3.000 | 3.050 | 7,566 | +0.04(+1.33%) |
Jan 02, 2024 | 3.220 | 3.270 | 3.000 | 3.010 | 30,765 | -0.22(-6.81%) |
Dec 29, 2023 | 3.110 | 3.230 | 3.110 | 3.230 | 25,645 | +0.08(+2.54%) |
Dec 28, 2023 | 3.050 | 3.200 | 3.020 | 3.150 | 26,790 | +0.09(+2.94%) |
Dec 27, 2023 | 2.950 | 3.080 | 2.900 | 3.060 | 14,345 | +0.13(+4.44%) |
Dec 26, 2023 | 3.020 | 3.200 | 2.880 | 2.930 | 39,620 | -0.04(-1.35%) |
Dec 22, 2023 | 2.800 | 3.130 | 2.800 | 2.970 | 32,412 | +0.11(+3.85%) |
Dec 21, 2023 | 2.700 | 3.000 | 2.700 | 2.860 | 51,931 | +0.14(+5.15%) |
Dec 20, 2023 | 2.760 | 2.840 | 2.690 | 2.720 | 21,251 | -0.04(-1.45%) |
Dec 19, 2023 | 2.700 | 2.820 | 2.670 | 2.760 | 18,216 | +0.08(+2.99%) |
Dec 18, 2023 | 2.790 | 2.850 | 2.650 | 2.680 | 19,268 | -0.20(-6.94%) |
Dec 15, 2023 | 2.810 | 2.900 | 2.730 | 2.880 | 32,273 | +0.03(+1.05%) |
Dec 14, 2023 | 2.780 | 2.950 | 2.780 | 2.850 | 24,873 | +0.00(+0.00%) |
Dec 13, 2023 | 2.880 | 2.950 | 2.730 | 2.850 | 32,249 | -0.12(-4.04%) |
Dec 12, 2023 | 3.000 | 3.150 | 2.880 | 2.970 | 13,966 | -0.07(-2.30%) |
Dec 11, 2023 | 3.130 | 3.160 | 2.970 | 3.040 | 20,608 | -0.06(-1.94%) |
Dec 08, 2023 | 3.150 | 3.210 | 3.100 | 3.100 | 10,480 | -0.04(-1.27%) |
Dec 07, 2023 | 3.120 | 3.240 | 3.120 | 3.140 | 13,747 | -0.13(-3.98%) |
Dec 06, 2023 | 3.080 | 3.270 | 3.080 | 3.270 | 24,612 | +0.12(+3.65%) |
Dec 05, 2023 | 3.100 | 3.245 | 3.100 | 3.155 | 14,856 | +0.02(+0.80%) |
Dec 04, 2023 | 3.120 | 3.245 | 3.120 | 3.130 | 13,890 | -0.07(-2.19%) |
Dec 01, 2023 | 3.150 | 3.241 | 3.140 | 3.200 | 10,172 | +0.06(+1.91%) |
Nov 30, 2023 | 3.200 | 3.240 | 3.120 | 3.140 | 10,335 | -0.10(-3.09%) |
Nov 29, 2023 | 3.100 | 3.250 | 3.100 | 3.240 | 16,931 | +0.11(+3.51%) |
Nov 28, 2023 | 3.120 | 3.220 | 3.080 | 3.130 | 15,603 | +0.04(+1.29%) |
Nov 27, 2023 | 3.100 | 3.250 | 3.090 | 3.090 | 10,286 | -0.05(-1.59%) |
Nov 24, 2023 | 3.080 | 3.250 | 3.080 | 3.140 | 11,788 | -0.06(-1.88%) |
Nov 22, 2023 | 3.120 | 3.203 | 3.060 | 3.200 | 26,150 | +0.04(+1.27%) |
Nov 21, 2023 | 3.120 | 3.250 | 3.120 | 3.160 | 9,576 | -0.02(-0.63%) |
Nov 20, 2023 | 3.040 | 3.200 | 3.040 | 3.180 | 18,135 | +0.11(+3.58%) |
Nov 17, 2023 | 3.120 | 3.180 | 2.920 | 3.070 | 22,455 | +0.00(+0.00%) |
Nov 16, 2023 | 3.040 | 3.100 | 2.910 | 3.070 | 8,701 | -0.01(-0.32%) |
Nov 15, 2023 | 3.180 | 3.250 | 3.080 | 3.080 | 30,918 | -0.12(-3.75%) |
Nov 14, 2023 | 3.110 | 3.325 | 3.100 | 3.200 | 22,121 | +0.17(+5.61%) |
Nov 13, 2023 | 3.020 | 3.215 | 3.000 | 3.030 | 5,969 | +0.01(+0.33%) |
Nov 10, 2023 | 3.110 | 3.145 | 3.000 | 3.020 | 9,799 | -0.14(-4.43%) |
Nov 09, 2023 | 3.030 | 3.190 | 3.030 | 3.160 | 34,004 | +0.01(+0.32%) |
Nov 08, 2023 | 3.120 | 3.190 | 3.120 | 3.150 | 14,520 | -0.03(-0.94%) |
Nov 07, 2023 | 2.970 | 3.190 | 2.860 | 3.180 | 14,926 | +0.22(+7.43%) |
Nov 06, 2023 | 2.840 | 2.960 | 2.770 | 2.960 | 7,833 | +0.11(+3.86%) |
Nov 03, 2023 | 2.770 | 3.010 | 2.770 | 2.850 | 19,034 | +0.07(+2.52%) |
Nov 02, 2023 | 2.610 | 2.800 | 2.610 | 2.780 | 25,584 | +0.16(+6.11%) |
Nov 01, 2023 | 2.740 | 2.751 | 2.620 | 2.620 | 15,351 | -0.12(-4.38%) |
Oct 31, 2023 | 2.790 | 2.795 | 2.730 | 2.740 | 6,102 | -0.04(-1.44%) |
Oct 30, 2023 | 2.790 | 2.850 | 2.680 | 2.780 | 10,521 | +0.07(+2.58%) |
Oct 27, 2023 | 2.850 | 2.895 | 2.710 | 2.710 | 12,020 | -0.11(-3.90%) |
Oct 26, 2023 | 2.800 | 2.979 | 2.800 | 2.820 | 8,021 | -0.07(-2.42%) |
Oct 25, 2023 | 2.970 | 3.000 | 2.770 | 2.890 | 9,356 | -0.05(-1.70%) |
Oct 24, 2023 | 3.050 | 3.170 | 2.900 | 2.940 | 11,801 | -0.07(-2.33%) |
Oct 23, 2023 | 2.990 | 3.160 | 2.990 | 3.010 | 11,526 | -0.04(-1.31%) |
Oct 20, 2023 | 3.120 | 3.120 | 3.000 | 3.050 | 7,241 | -0.06(-1.93%) |
Oct 19, 2023 | 2.990 | 3.170 | 2.990 | 3.110 | 30,211 | +0.00(+0.00%) |
Oct 18, 2023 | 3.100 | 3.160 | 3.000 | 3.110 | 36,006 | +0.01(+0.32%) |
Oct 17, 2023 | 3.000 | 3.160 | 3.000 | 3.100 | 15,831 | +0.01(+0.32%) |
Oct 16, 2023 | 3.070 | 3.170 | 3.070 | 3.090 | 10,817 | -0.18(-5.50%) |
Oct 13, 2023 | 3.110 | 3.310 | 3.100 | 3.270 | 8,401 | +0.05(+1.55%) |
Oct 12, 2023 | 3.130 | 3.340 | 3.120 | 3.220 | 13,368 | -0.13(-3.88%) |
Oct 11, 2023 | 3.250 | 3.400 | 3.129 | 3.350 | 32,474 | +0.07(+2.13%) |
Oct 10, 2023 | 3.160 | 3.290 | 3.160 | 3.280 | 19,738 | +0.13(+4.13%) |
Oct 09, 2023 | 3.160 | 3.230 | 3.020 | 3.150 | 10,183 | -0.01(-0.20%) |
Oct 06, 2023 | 3.140 | 3.210 | 3.010 | 3.156 | 21,629 | +0.03(+0.84%) |
Oct 05, 2023 | 3.100 | 3.196 | 3.060 | 3.130 | 14,687 | +0.11(+3.64%) |
Oct 04, 2023 | 3.050 | 3.191 | 3.000 | 3.020 | 21,949 | +0.03(+1.00%) |
Oct 03, 2023 | 3.150 | 3.210 | 2.990 | 2.990 | 13,054 | -0.17(-5.38%) |
Oct 02, 2023 | 3.190 | 3.300 | 3.080 | 3.160 | 10,769 | +0.03(+0.96%) |
Sep 29, 2023 | 3.100 | 3.300 | 3.100 | 3.130 | 10,610 | +0.08(+2.62%) |
Sep 28, 2023 | 3.050 | 3.175 | 3.020 | 3.050 | 7,940 | -0.04(-1.29%) |
Sep 27, 2023 | 3.110 | 3.300 | 3.070 | 3.090 | 21,636 | -0.06(-1.90%) |
Sep 26, 2023 | 3.120 | 3.230 | 3.080 | 3.150 | 13,772 | +0.01(+0.32%) |
Sep 25, 2023 | 3.150 | 3.130 | 3.050 | 3.140 | 12,167 | +0.06(+1.95%) |
Sep 22, 2023 | 3.200 | 3.304 | 3.030 | 3.080 | 13,709 | +0.00(+0.00%) |
Sep 21, 2023 | 3.200 | 3.260 | 3.080 | 3.080 | 16,361 | -0.12(-3.75%) |
Sep 20, 2023 | 3.170 | 3.400 | 3.120 | 3.200 | 14,076 | +0.06(+1.91%) |
Sep 19, 2023 | 3.310 | 3.310 | 3.120 | 3.140 | 20,315 | -0.06(-1.88%) |
Sep 18, 2023 | 3.350 | 3.420 | 3.200 | 3.200 | 8,550 | -0.02(-0.62%) |
Sep 15, 2023 | 3.500 | 3.740 | 3.220 | 3.220 | 38,739 | -0.30(-8.52%) |
Sep 14, 2023 | 3.580 | 3.840 | 3.500 | 3.520 | 24,592 | -0.03(-0.85%) |
Sep 13, 2023 | 3.740 | 3.791 | 3.500 | 3.550 | 8,994 | -0.23(-6.08%) |
Sep 12, 2023 | 3.440 | 3.890 | 3.440 | 3.780 | 28,007 | +0.32(+9.25%) |
Sep 11, 2023 | 3.480 | 3.630 | 3.410 | 3.460 | 14,496 | -0.05(-1.42%) |
Sep 08, 2023 | 3.440 | 3.600 | 3.400 | 3.510 | 18,911 | +0.12(+3.54%) |
Sep 07, 2023 | 3.520 | 3.520 | 3.340 | 3.390 | 3,693 | -0.22(-6.09%) |
Sep 06, 2023 | 3.280 | 3.630 | 3.280 | 3.610 | 19,964 | +0.21(+6.18%) |
Sep 05, 2023 | 3.470 | 3.570 | 3.310 | 3.400 | 8,036 | -0.16(-4.49%) |
Sep 01, 2023 | 3.290 | 3.650 | 3.290 | 3.560 | 18,892 | +0.08(+2.30%) |
Aug 31, 2023 | 3.340 | 3.480 | 3.230 | 3.480 | 15,275 | +0.20(+6.10%) |
Aug 30, 2023 | 3.500 | 3.500 | 3.190 | 3.280 | 31,289 | -0.20(-5.75%) |
Aug 29, 2023 | 3.270 | 3.480 | 3.160 | 3.480 | 14,035 | +0.18(+5.45%) |
Aug 28, 2023 | 3.290 | 3.375 | 3.160 | 3.300 | 19,293 | +0.01(+0.30%) |
Aug 25, 2023 | 3.270 | 3.360 | 3.150 | 3.290 | 36,480 | +0.03(+0.92%) |
Aug 24, 2023 | 3.350 | 3.350 | 3.090 | 3.260 | 12,091 | -0.08(-2.40%) |
Aug 23, 2023 | 3.410 | 3.470 | 3.290 | 3.340 | 20,373 | -0.09(-2.62%) |
Aug 22, 2023 | 3.280 | 3.440 | 3.260 | 3.430 | 31,663 | +0.15(+4.57%) |
Aug 21, 2023 | 3.290 | 3.510 | 3.280 | 3.280 | 28,075 | -0.01(-0.30%) |
Aug 18, 2023 | 3.250 | 3.400 | 3.100 | 3.290 | 74,574 | -0.01(-0.30%) |
Aug 17, 2023 | 3.300 | 3.505 | 3.220 | 3.300 | 35,780 | +0.00(+0.00%) |
Aug 16, 2023 | 3.410 | 3.540 | 3.270 | 3.300 | 30,683 | -0.08(-2.37%) |
Aug 15, 2023 | 3.520 | 3.770 | 3.300 | 3.380 | 30,275 | -0.22(-6.11%) |
Aug 14, 2023 | 3.710 | 3.837 | 3.600 | 3.600 | 9,383 | -0.24(-6.25%) |
Aug 11, 2023 | 3.620 | 3.840 | 3.470 | 3.840 | 40,902 | +0.18(+4.92%) |
Aug 10, 2023 | 3.460 | 3.720 | 3.460 | 3.660 | 54,397 | +0.19(+5.48%) |
Aug 09, 2023 | 3.440 | 3.503 | 3.375 | 3.470 | 19,902 | +0.08(+2.36%) |
Aug 08, 2023 | 3.530 | 3.485 | 3.330 | 3.390 | 18,251 | -0.14(-3.97%) |
Aug 07, 2023 | 3.700 | 3.750 | 3.420 | 3.530 | 26,182 | -0.17(-4.59%) |
Aug 04, 2023 | 3.730 | 3.890 | 3.650 | 3.700 | 20,711 | -0.07(-1.86%) |
Aug 03, 2023 | 3.670 | 3.810 | 3.670 | 3.770 | 16,871 | +0.10(+2.72%) |
Aug 02, 2023 | 3.900 | 3.900 | 3.580 | 3.670 | 31,201 | -0.27(-6.85%) |
Aug 01, 2023 | 3.820 | 3.960 | 3.800 | 3.940 | 15,893 | +0.10(+2.60%) |
Jul 31, 2023 | 4.000 | 4.000 | 3.730 | 3.840 | 34,969 | -0.13(-3.27%) |
Jul 28, 2023 | 3.690 | 3.980 | 3.690 | 3.970 | 34,637 | +0.40(+11.20%) |
Jul 27, 2023 | 3.950 | 3.980 | 3.470 | 3.570 | 42,724 | -0.27(-7.03%) |
Jul 26, 2023 | 3.822 | 3.920 | 3.717 | 3.840 | 19,279 | +0.07(+1.86%) |
Jul 25, 2023 | 3.900 | 3.980 | 3.595 | 3.770 | 87,626 | -0.05(-1.31%) |
Jul 24, 2023 | 3.870 | 3.894 | 3.610 | 3.820 | 43,010 | -0.05(-1.29%) |
Jul 21, 2023 | 3.910 | 4.090 | 3.800 | 3.870 | 32,626 | -0.06(-1.53%) |
Jul 20, 2023 | 4.000 | 4.120 | 3.860 | 3.930 | 92,285 | -0.12(-2.96%) |
Jul 19, 2023 | 4.140 | 4.290 | 4.000 | 4.050 | 42,640 | -0.12(-2.88%) |
Jul 18, 2023 | 4.190 | 4.210 | 4.000 | 4.170 | 13,243 | -0.13(-3.02%) |
Jul 17, 2023 | 4.010 | 4.370 | 4.010 | 4.300 | 24,784 | +0.23(+5.65%) |
Jul 14, 2023 | 4.210 | 4.320 | 4.010 | 4.070 | 35,101 | -0.17(-4.01%) |
Jul 13, 2023 | 3.840 | 4.550 | 3.810 | 4.240 | 155,827 | +0.48(+12.77%) |
Jul 12, 2023 | 3.720 | 3.880 | 3.710 | 3.760 | 59,606 | -0.02(-0.53%) |
Jul 11, 2023 | 3.440 | 3.790 | 3.300 | 3.780 | 36,316 | +0.28(+8.00%) |
Jul 10, 2023 | 3.310 | 3.560 | 3.250 | 3.500 | 56,000 | +0.22(+6.71%) |
Jul 07, 2023 | 3.360 | 3.375 | 3.150 | 3.280 | 34,422 | -0.13(-3.81%) |
Jul 06, 2023 | 3.540 | 3.550 | 3.230 | 3.410 | 76,779 | -0.25(-6.83%) |
Jul 05, 2023 | 3.680 | 3.840 | 3.480 | 3.660 | 87,383 | -0.04(-1.08%) |
Jul 03, 2023 | 3.300 | 3.780 | 3.300 | 3.700 | 55,755 | +0.40(+12.12%) |
Jun 30, 2023 | 3.400 | 3.490 | 3.180 | 3.300 | 49,359 | -0.14(-4.07%) |
Jun 29, 2023 | 3.360 | 3.482 | 3.122 | 3.440 | 95,365 | +0.07(+2.08%) |
Jun 28, 2023 | 3.320 | 3.370 | 3.010 | 3.370 | 105,585 | +0.02(+0.60%) |
Jun 27, 2023 | 2.920 | 3.350 | 2.850 | 3.350 | 417,363 | +0.59(+21.38%) |
Jun 26, 2023 | 4.070 | 4.070 | 2.610 | 2.760 | 1,403,647 | -1.34(-32.68%) |
Jun 23, 2023 | 4.680 | 4.750 | 4.040 | 4.100 | 83,078 | -0.71(-14.76%) |
Jun 22, 2023 | 5.150 | 5.260 | 4.710 | 4.810 | 61,796 | -0.44(-8.38%) |
Jun 21, 2023 | 5.360 | 5.370 | 5.050 | 5.250 | 44,109 | -0.21(-3.85%) |
Jun 20, 2023 | 5.440 | 5.630 | 5.110 | 5.460 | 73,046 | -0.34(-5.86%) |
Jun 16, 2023 | 5.140 | 5.800 | 5.140 | 5.800 | 145,239 | +0.72(+14.17%) |
Jun 15, 2023 | 5.470 | 5.630 | 5.030 | 5.080 | 127,005 | -0.42(-7.64%) |
Jun 14, 2023 | 5.250 | 5.900 | 5.010 | 5.500 | 349,089 | -0.16(-2.83%) |
Jun 13, 2023 | 3.500 | 6.000 | 3.500 | 5.660 | 2,615,196 | +2.18(+62.64%) |
Jun 12, 2023 | 3.480 | 3.550 | 3.390 | 3.480 | 26,314 | +0.03(+0.87%) |
Jun 09, 2023 | 3.340 | 3.470 | 3.290 | 3.450 | 65,132 | +0.06(+1.77%) |
Jun 08, 2023 | 3.450 | 3.460 | 3.300 | 3.390 | 27,504 | -0.04(-1.17%) |
Jun 07, 2023 | 3.420 | 3.500 | 3.340 | 3.430 | 22,946 | -0.07(-2.00%) |
Jun 06, 2023 | 3.500 | 3.585 | 3.420 | 3.500 | 61,959 | +0.00(+0.00%) |
Jun 05, 2023 | 3.510 | 3.580 | 3.350 | 3.500 | 48,598 | +0.09(+2.64%) |
Jun 02, 2023 | 3.500 | 3.620 | 3.300 | 3.410 | 61,524 | -0.09(-2.57%) |