Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.67 | 12.04 | 10.56 | 11.43 | 256,288 | -0.32(-2.72%) |
May 30, 2024 | 11.85 | 12.50 | 11.65 | 11.75 | 207,835 | +0.24(+2.09%) |
May 29, 2024 | 12.21 | 12.57 | 11.50 | 11.51 | 219,368 | -0.69(-5.66%) |
May 28, 2024 | 12.90 | 12.90 | 12.11 | 12.20 | 193,764 | -0.86(-6.58%) |
May 24, 2024 | 12.67 | 13.17 | 12.25 | 13.06 | 231,945 | +0.39(+3.08%) |
May 23, 2024 | 12.80 | 13.15 | 12.20 | 12.67 | 220,366 | -0.28(-2.16%) |
May 22, 2024 | 13.74 | 13.99 | 12.90 | 12.95 | 234,282 | -0.78(-5.68%) |
May 21, 2024 | 15.00 | 15.19 | 13.65 | 13.73 | 430,352 | -0.40(-2.83%) |
May 20, 2024 | 13.39 | 14.13 | 12.15 | 14.13 | 380,508 | +0.85(+6.39%) |
May 17, 2024 | 13.40 | 13.68 | 12.88 | 13.28 | 320,364 | +0.44(+3.43%) |
May 16, 2024 | 14.55 | 14.55 | 12.60 | 12.84 | 428,871 | -1.73(-11.85%) |
May 15, 2024 | 12.50 | 14.70 | 12.05 | 14.57 | 469,497 | +2.86(+24.44%) |
May 14, 2024 | 11.38 | 11.75 | 11.25 | 11.71 | 239,705 | +0.13(+1.17%) |
May 13, 2024 | 11.25 | 11.90 | 11.25 | 11.57 | 192,930 | +0.57(+5.18%) |
May 10, 2024 | 12.40 | 12.50 | 11.00 | 11.00 | 225,895 | -0.85(-7.17%) |
May 09, 2024 | 11.25 | 12.66 | 11.11 | 11.85 | 102,282 | +0.28(+2.38%) |
May 08, 2024 | 11.70 | 11.72 | 10.91 | 11.57 | 197,799 | -0.41(-3.38%) |
May 07, 2024 | 12.02 | 12.40 | 11.63 | 11.98 | 427,660 | +0.02(+0.17%) |
May 06, 2024 | 13.50 | 13.80 | 11.12 | 11.96 | 510,938 | -0.44(-3.55%) |
May 03, 2024 | 12.75 | 13.35 | 12.20 | 12.40 | 346,875 | +0.61(+5.17%) |
May 02, 2024 | 11.15 | 12.20 | 11.10 | 11.79 | 470,375 | +1.10(+10.29%) |
May 01, 2024 | 9.890 | 10.95 | 9.180 | 10.69 | 745,247 | +0.47(+4.60%) |
Apr 30, 2024 | 11.31 | 11.44 | 10.22 | 10.22 | 937,574 | -1.96(-16.09%) |
Apr 29, 2024 | 12.51 | 13.48 | 12.00 | 12.18 | 469,567 | -1.72(-12.41%) |
Apr 26, 2024 | 13.76 | 14.59 | 13.41 | 13.90 | 309,833 | -0.65(-4.43%) |
Apr 25, 2024 | 13.60 | 14.72 | 13.25 | 14.55 | 390,312 | -0.17(-1.19%) |
Apr 24, 2024 | 16.49 | 16.49 | 14.65 | 14.72 | 428,531 | -1.78(-10.76%) |
Apr 23, 2024 | 17.00 | 18.19 | 15.99 | 16.50 | 433,990 | -0.55(-3.23%) |
Apr 22, 2024 | 15.52 | 17.25 | 15.52 | 17.05 | 474,781 | +2.70(+18.82%) |
Apr 19, 2024 | 14.23 | 14.94 | 12.53 | 14.35 | 445,558 | +0.90(+6.69%) |
Apr 18, 2024 | 11.83 | 13.69 | 11.83 | 13.45 | 621,177 | +1.76(+15.06%) |
Apr 17, 2024 | 11.52 | 12.71 | 10.82 | 11.69 | 450,802 | -0.46(-3.79%) |
Apr 16, 2024 | 12.50 | 12.60 | 11.02 | 12.15 | 502,404 | -0.60(-4.71%) |
Apr 15, 2024 | 12.75 | 14.99 | 12.52 | 12.75 | 985,794 | +0.41(+3.32%) |
Apr 12, 2024 | 12.50 | 13.50 | 11.35 | 12.34 | 912,272 | -0.69(-5.30%) |
Apr 11, 2024 | 15.45 | 15.65 | 12.00 | 13.03 | 1,475,464 | -2.84(-17.90%) |
Apr 10, 2024 | 16.38 | 17.50 | 15.20 | 15.87 | 761,480 | -1.86(-10.49%) |
Apr 09, 2024 | 19.35 | 19.35 | 17.18 | 17.73 | 520,886 | -1.59(-8.23%) |
Apr 08, 2024 | 20.05 | 21.19 | 18.45 | 19.32 | 549,704 | +0.96(+5.23%) |
Apr 05, 2024 | 21.00 | 21.58 | 17.50 | 18.36 | 969,293 | -1.44(-7.27%) |
Apr 04, 2024 | 19.15 | 21.70 | 18.50 | 19.80 | 1,218,528 | +2.01(+11.30%) |
Apr 03, 2024 | 17.44 | 22.00 | 17.00 | 17.79 | 1,565,338 | -3.86(-17.83%) |
Apr 02, 2024 | 17.69 | 23.77 | 16.65 | 21.65 | 2,087,960 | +2.05(+10.46%) |
Apr 01, 2024 | 17.91 | 19.65 | 17.90 | 19.60 | 1,326,109 | +2.93(+17.58%) |
Mar 28, 2024 | 16.09 | 16.82 | 16.82 | 16.67 | 1,068,752 | +1.44(+9.46%) |
Mar 27, 2024 | 14.41 | 16.05 | 14.34 | 15.23 | 1,170,005 | +1.42(+10.28%) |
Mar 26, 2024 | 13.16 | 14.19 | 13.16 | 13.81 | 651,964 | +0.75(+5.74%) |
Mar 25, 2024 | 11.30 | 13.10 | 11.30 | 13.06 | 912,160 | +2.59(+24.74%) |
Mar 22, 2024 | 10.35 | 10.47 | 9.500 | 10.47 | 352,979 | +0.12(+1.16%) |
Mar 21, 2024 | 9.930 | 10.42 | 9.890 | 10.35 | 376,766 | +0.81(+8.49%) |
Mar 20, 2024 | 9.100 | 9.650 | 8.160 | 9.540 | 449,680 | +0.51(+5.65%) |
Mar 19, 2024 | 9.570 | 9.570 | 8.550 | 9.030 | 528,483 | -1.05(-10.42%) |
Mar 18, 2024 | 9.950 | 10.36 | 9.685 | 10.08 | 497,313 | -0.29(-2.80%) |
Mar 15, 2024 | 9.680 | 10.57 | 8.690 | 10.37 | 1,074,215 | -0.18(-1.71%) |
Mar 14, 2024 | 11.29 | 11.85 | 10.01 | 10.55 | 1,211,232 | -0.68(-6.06%) |
Mar 13, 2024 | 10.35 | 11.25 | 10.10 | 11.23 | 590,347 | +1.20(+11.96%) |
Mar 12, 2024 | 9.950 | 10.10 | 9.250 | 10.03 | 873,158 | -0.11(-1.08%) |
Mar 11, 2024 | 9.020 | 10.19 | 8.710 | 10.14 | 1,135,734 | +1.45(+16.69%) |
Mar 08, 2024 | 8.720 | 9.090 | 7.630 | 8.690 | 1,108,326 | +0.52(+6.36%) |
Mar 07, 2024 | 7.330 | 8.500 | 7.250 | 8.170 | 1,184,728 | +0.86(+11.76%) |
Mar 06, 2024 | 6.250 | 7.330 | 5.610 | 7.310 | 1,051,957 | +2.09(+40.04%) |
Mar 05, 2024 | 6.500 | 7.250 | 5.030 | 5.220 | 1,664,271 | -0.99(-15.94%) |
Mar 04, 2024 | 4.930 | 6.250 | 4.910 | 6.210 | 1,981,212 | +2.08(+50.36%) |
Mar 01, 2024 | 4.100 | 4.150 | 3.940 | 4.130 | 187,414 | +0.13(+3.25%) |
Feb 29, 2024 | 4.010 | 4.120 | 3.850 | 4.000 | 381,435 | +0.25(+6.67%) |
Feb 28, 2024 | 4.120 | 4.250 | 3.710 | 3.750 | 579,635 | -0.28(-6.95%) |
Feb 27, 2024 | 4.200 | 4.480 | 3.680 | 4.030 | 895,021 | +0.13(+3.33%) |
Feb 26, 2024 | 3.650 | 4.070 | 3.510 | 3.900 | 213,456 | +0.25(+6.85%) |
Feb 23, 2024 | 3.450 | 3.650 | 3.400 | 3.650 | 311,585 | +0.21(+6.10%) |
Feb 22, 2024 | 3.430 | 3.600 | 3.350 | 3.440 | 170,233 | +0.11(+3.30%) |
Feb 21, 2024 | 3.420 | 3.490 | 3.270 | 3.330 | 129,542 | -0.07(-2.06%) |
Feb 20, 2024 | 3.530 | 3.530 | 3.250 | 3.400 | 221,656 | -0.01(-0.29%) |
Feb 16, 2024 | 3.590 | 3.785 | 3.350 | 3.410 | 295,910 | -0.06(-1.73%) |
Feb 15, 2024 | 4.170 | 4.180 | 3.410 | 3.470 | 746,169 | -0.74(-17.58%) |
Feb 14, 2024 | 4.350 | 4.490 | 4.160 | 4.210 | 634,799 | +0.06(+1.45%) |
Feb 13, 2024 | 4.150 | 4.200 | 3.870 | 4.150 | 381,076 | -0.04(-0.95%) |
Feb 12, 2024 | 3.880 | 4.200 | 3.810 | 4.190 | 627,337 | +0.35(+9.11%) |
Feb 09, 2024 | 3.750 | 3.900 | 3.710 | 3.840 | 215,518 | +0.24(+6.67%) |
Feb 08, 2024 | 3.390 | 3.690 | 3.370 | 3.600 | 230,853 | +0.26(+7.78%) |
Feb 07, 2024 | 3.255 | 3.380 | 3.150 | 3.340 | 115,400 | +0.10(+2.98%) |
Feb 06, 2024 | 3.100 | 3.300 | 3.060 | 3.244 | 138,894 | +0.14(+4.63%) |
Feb 05, 2024 | 3.300 | 3.380 | 3.080 | 3.100 | 281,008 | -0.25(-7.46%) |
Feb 02, 2024 | 3.280 | 3.350 | 3.100 | 3.350 | 306,936 | -0.05(-1.47%) |
Feb 01, 2024 | 3.430 | 3.500 | 3.253 | 3.400 | 192,486 | -0.05(-1.45%) |
Jan 31, 2024 | 3.660 | 3.670 | 3.220 | 3.450 | 302,331 | -0.21(-5.74%) |
Jan 30, 2024 | 3.865 | 3.910 | 3.580 | 3.660 | 254,866 | -0.15(-3.94%) |
Jan 29, 2024 | 3.830 | 3.980 | 3.760 | 3.810 | 393,403 | -0.08(-2.06%) |
Jan 26, 2024 | 3.730 | 3.900 | 3.650 | 3.890 | 485,822 | +0.19(+5.14%) |
Jan 25, 2024 | 3.650 | 3.700 | 3.350 | 3.700 | 262,877 | +0.02(+0.54%) |
Jan 24, 2024 | 3.350 | 3.680 | 3.350 | 3.680 | 237,189 | +0.45(+13.93%) |
Jan 23, 2024 | 3.280 | 3.350 | 3.040 | 3.230 | 234,965 | -0.22(-6.38%) |
Jan 22, 2024 | 3.440 | 3.490 | 3.270 | 3.450 | 190,324 | -0.04(-1.15%) |
Jan 19, 2024 | 3.090 | 3.585 | 3.030 | 3.490 | 442,107 | +0.30(+9.40%) |
Jan 18, 2024 | 3.300 | 3.620 | 3.000 | 3.190 | 246,263 | +0.02(+0.63%) |
Jan 17, 2024 | 3.180 | 3.210 | 2.910 | 3.170 | 337,012 | -0.05(-1.55%) |
Jan 16, 2024 | 3.340 | 3.670 | 3.130 | 3.220 | 466,933 | -0.48(-12.97%) |
Jan 12, 2024 | 3.860 | 4.000 | 3.350 | 3.700 | 493,890 | -0.12(-3.14%) |
Jan 11, 2024 | 3.710 | 4.500 | 3.610 | 3.820 | 668,811 | +0.29(+8.22%) |
Jan 10, 2024 | 3.700 | 3.750 | 3.020 | 3.530 | 787,657 | -0.22(-5.87%) |
Jan 09, 2024 | 4.450 | 4.460 | 3.490 | 3.750 | 1,375,117 | -0.71(-15.92%) |
Jan 08, 2024 | 4.530 | 4.600 | 4.280 | 4.460 | 629,868 | -0.03(-0.67%) |
Jan 05, 2024 | 4.450 | 4.600 | 4.300 | 4.490 | 334,632 | -0.01(-0.22%) |
Jan 04, 2024 | 4.420 | 4.660 | 4.240 | 4.500 | 378,784 | +0.26(+6.13%) |
Jan 03, 2024 | 4.340 | 4.465 | 3.950 | 4.240 | 563,058 | -0.35(-7.63%) |
Jan 02, 2024 | 4.630 | 4.790 | 4.580 | 4.590 | 1,237,783 | +0.38(+8.90%) |
Dec 29, 2023 | 4.480 | 4.730 | 4.120 | 4.215 | 619,107 | -0.38(-8.17%) |
Dec 28, 2023 | 4.850 | 4.980 | 4.060 | 4.590 | 1,079,880 | -0.21(-4.37%) |
Dec 27, 2023 | 4.990 | 5.190 | 4.510 | 4.800 | 1,549,789 | -0.15(-3.03%) |
Dec 26, 2023 | 4.190 | 5.100 | 4.180 | 4.950 | 1,785,124 | +0.77(+18.42%) |
Dec 22, 2023 | 3.890 | 4.190 | 3.877 | 4.180 | 1,176,182 | +0.31(+8.01%) |
Dec 21, 2023 | 3.700 | 3.900 | 3.700 | 3.870 | 660,466 | +0.22(+6.03%) |
Dec 20, 2023 | 3.640 | 3.700 | 3.560 | 3.650 | 419,472 | +0.15(+4.29%) |
Dec 19, 2023 | 3.700 | 3.740 | 3.500 | 3.500 | 359,892 | -0.19(-5.10%) |
Dec 18, 2023 | 3.500 | 3.700 | 3.250 | 3.688 | 239,661 | +0.01(+0.22%) |
Dec 15, 2023 | 3.700 | 3.751 | 3.600 | 3.680 | 205,989 | -0.01(-0.38%) |
Dec 14, 2023 | 3.770 | 3.840 | 3.600 | 3.694 | 237,990 | -0.16(-4.05%) |
Dec 13, 2023 | 3.540 | 3.850 | 3.310 | 3.850 | 309,503 | +0.40(+11.59%) |
Dec 12, 2023 | 3.380 | 3.550 | 3.250 | 3.450 | 217,384 | +0.12(+3.60%) |
Dec 11, 2023 | 3.530 | 3.670 | 3.250 | 3.330 | 602,426 | -0.47(-12.37%) |
Dec 08, 2023 | 3.520 | 3.880 | 3.520 | 3.800 | 648,283 | +0.29(+8.42%) |
Dec 07, 2023 | 3.150 | 3.860 | 3.150 | 3.505 | 503,032 | +0.35(+11.27%) |
Dec 06, 2023 | 3.410 | 3.540 | 3.050 | 3.150 | 472,485 | -0.05(-1.56%) |
Dec 05, 2023 | 3.520 | 4.070 | 3.013 | 3.200 | 1,479,543 | -0.26(-7.65%) |
Dec 04, 2023 | 2.700 | 3.465 | 2.610 | 3.465 | 1,088,522 | +0.96(+38.60%) |
Dec 01, 2023 | 2.360 | 2.500 | 2.250 | 2.500 | 295,940 | +0.20(+8.70%) |
Nov 30, 2023 | 2.380 | 2.382 | 2.150 | 2.300 | 165,681 | +0.10(+4.55%) |
Nov 29, 2023 | 2.260 | 2.430 | 2.200 | 2.200 | 168,496 | -0.18(-7.56%) |
Nov 28, 2023 | 2.230 | 2.410 | 2.200 | 2.380 | 311,129 | +0.15(+6.97%) |
Nov 27, 2023 | 2.150 | 2.230 | 2.100 | 2.225 | 172,552 | -0.01(-0.31%) |
Nov 24, 2023 | 2.170 | 2.250 | 2.170 | 2.232 | 146,670 | +0.04(+1.92%) |
Nov 22, 2023 | 2.170 | 2.190 | 2.055 | 2.190 | 121,962 | +0.02(+0.92%) |
Nov 21, 2023 | 2.150 | 2.210 | 2.088 | 2.170 | 183,420 | +0.06(+2.84%) |
Nov 20, 2023 | 2.240 | 2.240 | 2.010 | 2.110 | 217,992 | +0.11(+5.50%) |
Nov 17, 2023 | 2.010 | 2.100 | 1.900 | 2.000 | 175,179 | +0.00(+0.00%) |
Nov 16, 2023 | 2.030 | 2.090 | 1.950 | 2.000 | 129,423 | +0.00(+0.00%) |
Nov 15, 2023 | 2.070 | 2.080 | 1.980 | 2.000 | 264,277 | -0.00(-0.01%) |
Nov 14, 2023 | 2.150 | 2.207 | 1.832 | 2.000 | 457,602 | -0.25(-11.10%) |
Nov 13, 2023 | 2.345 | 2.490 | 2.250 | 2.250 | 387,654 | +0.06(+2.74%) |
Nov 10, 2023 | 2.090 | 2.310 | 2.050 | 2.190 | 303,741 | +0.11(+5.29%) |
Nov 09, 2023 | 2.080 | 2.250 | 2.000 | 2.080 | 462,523 | +0.03(+1.46%) |
Nov 08, 2023 | 2.040 | 2.060 | 1.950 | 2.050 | 196,521 | -0.01(-0.49%) |
Nov 07, 2023 | 1.860 | 2.060 | 1.810 | 2.060 | 174,536 | +0.20(+10.99%) |
Nov 06, 2023 | 1.860 | 1.890 | 1.820 | 1.856 | 197,682 | +0.01(+0.32%) |
Nov 03, 2023 | 1.850 | 1.910 | 1.800 | 1.850 | 216,108 | -0.03(-1.60%) |
Nov 02, 2023 | 1.880 | 1.920 | 1.830 | 1.880 | 405,287 | +0.01(+0.53%) |
Nov 01, 2023 | 1.920 | 1.920 | 1.830 | 1.870 | 141,406 | -0.03(-1.58%) |
Oct 31, 2023 | 1.930 | 1.930 | 1.840 | 1.900 | 130,463 | -0.03(-1.55%) |
Oct 30, 2023 | 1.930 | 1.980 | 1.865 | 1.930 | 260,876 | +0.07(+3.76%) |
Oct 27, 2023 | 1.906 | 1.940 | 1.810 | 1.860 | 176,332 | -0.05(-2.62%) |
Oct 26, 2023 | 1.990 | 2.000 | 1.850 | 1.910 | 264,900 | -0.09(-4.50%) |
Oct 25, 2023 | 2.080 | 2.090 | 1.970 | 2.000 | 263,694 | -0.03(-1.48%) |
Oct 24, 2023 | 2.000 | 2.110 | 1.950 | 2.030 | 303,532 | +0.07(+3.57%) |
Oct 23, 2023 | 1.900 | 1.970 | 1.820 | 1.960 | 321,570 | +0.15(+8.29%) |
Oct 20, 2023 | 1.760 | 1.910 | 1.760 | 1.810 | 223,940 | +0.00(+0.00%) |
Oct 19, 2023 | 1.710 | 1.850 | 1.710 | 1.810 | 116,372 | +0.08(+4.62%) |
Oct 18, 2023 | 1.750 | 1.820 | 1.719 | 1.730 | 68,684 | -0.02(-1.14%) |
Oct 17, 2023 | 1.820 | 1.840 | 1.710 | 1.750 | 139,878 | -0.01(-0.57%) |
Oct 16, 2023 | 1.690 | 1.850 | 1.660 | 1.760 | 297,261 | +0.21(+13.55%) |
Oct 13, 2023 | 1.570 | 1.600 | 1.500 | 1.550 | 103,598 | -0.02(-1.59%) |
Oct 12, 2023 | 1.660 | 1.668 | 1.560 | 1.575 | 108,552 | -0.08(-5.12%) |
Oct 11, 2023 | 1.660 | 1.690 | 1.650 | 1.660 | 160,925 | +0.00(+0.00%) |
Oct 10, 2023 | 1.680 | 1.680 | 1.600 | 1.660 | 92,632 | -0.02(-1.19%) |
Oct 09, 2023 | 1.800 | 1.800 | 1.605 | 1.680 | 180,024 | -0.12(-6.67%) |
Oct 06, 2023 | 1.790 | 1.830 | 1.720 | 1.800 | 81,790 | +0.01(+0.78%) |
Oct 05, 2023 | 1.740 | 1.840 | 1.720 | 1.786 | 65,461 | +0.05(+2.94%) |
Oct 04, 2023 | 1.750 | 1.840 | 1.650 | 1.735 | 63,001 | -0.04(-2.53%) |
Oct 03, 2023 | 1.930 | 1.930 | 1.660 | 1.780 | 168,841 | -0.17(-8.72%) |
Oct 02, 2023 | 1.830 | 1.950 | 1.790 | 1.950 | 322,717 | +0.17(+9.55%) |
Sep 29, 2023 | 1.820 | 1.820 | 1.750 | 1.780 | 45,779 | +0.08(+4.71%) |
Sep 28, 2023 | 1.700 | 1.850 | 1.685 | 1.700 | 137,371 | -0.04(-2.30%) |
Sep 27, 2023 | 1.700 | 1.790 | 1.667 | 1.740 | 141,669 | +0.13(+8.07%) |
Sep 26, 2023 | 1.620 | 1.670 | 1.550 | 1.610 | 98,438 | -0.06(-3.59%) |
Sep 25, 2023 | 1.590 | 1.670 | 1.620 | 1.670 | 56,368 | +0.04(+2.45%) |
Sep 22, 2023 | 1.620 | 1.650 | 1.565 | 1.630 | 92,662 | +0.03(+1.68%) |
Sep 21, 2023 | 1.660 | 1.680 | 1.490 | 1.603 | 86,874 | -0.08(-4.87%) |
Sep 20, 2023 | 1.750 | 1.750 | 1.640 | 1.685 | 91,303 | -0.00(-0.30%) |
Sep 19, 2023 | 1.750 | 1.750 | 1.683 | 1.690 | 193,344 | -0.03(-1.74%) |
Sep 18, 2023 | 1.700 | 1.860 | 1.680 | 1.720 | 312,137 | +0.05(+2.99%) |
Sep 15, 2023 | 1.690 | 1.690 | 1.570 | 1.670 | 71,564 | +0.03(+1.83%) |
Sep 14, 2023 | 1.550 | 1.700 | 1.550 | 1.640 | 238,859 | +0.09(+5.81%) |
Sep 13, 2023 | 1.540 | 1.600 | 1.520 | 1.550 | 70,412 | +0.04(+2.65%) |
Sep 12, 2023 | 1.490 | 1.560 | 1.480 | 1.510 | 149,289 | +0.04(+2.72%) |
Sep 11, 2023 | 1.510 | 1.550 | 1.400 | 1.470 | 88,119 | -0.07(-4.55%) |
Sep 08, 2023 | 1.510 | 1.550 | 1.490 | 1.540 | 92,595 | +0.05(+3.36%) |
Sep 07, 2023 | 1.440 | 1.510 | 1.390 | 1.490 | 55,325 | +0.05(+3.47%) |
Sep 06, 2023 | 1.410 | 1.480 | 1.390 | 1.440 | 45,663 | +0.00(+0.00%) |
Sep 05, 2023 | 1.450 | 1.470 | 1.385 | 1.440 | 58,962 | -0.01(-0.69%) |
Sep 01, 2023 | 1.560 | 1.560 | 1.410 | 1.450 | 116,868 | -0.04(-2.68%) |
Aug 31, 2023 | 1.600 | 1.600 | 1.450 | 1.490 | 115,525 | -0.06(-4.18%) |
Aug 30, 2023 | 1.620 | 1.620 | 1.450 | 1.555 | 134,556 | -0.02(-0.96%) |
Aug 29, 2023 | 1.335 | 1.640 | 1.275 | 1.570 | 308,221 | +0.24(+18.05%) |
Aug 28, 2023 | 1.300 | 1.360 | 1.260 | 1.330 | 55,000 | +0.00(+0.00%) |
Aug 25, 2023 | 1.400 | 1.400 | 1.270 | 1.330 | 33,284 | +0.02(+1.53%) |
Aug 24, 2023 | 1.440 | 1.440 | 1.310 | 1.310 | 52,758 | -0.04(-2.96%) |
Aug 23, 2023 | 1.190 | 1.470 | 1.190 | 1.350 | 145,657 | +0.16(+13.45%) |
Aug 22, 2023 | 1.190 | 1.210 | 1.180 | 1.190 | 34,765 | -0.01(-0.83%) |
Aug 21, 2023 | 1.300 | 1.300 | 1.161 | 1.200 | 60,498 | -0.03(-2.44%) |
Aug 18, 2023 | 1.230 | 1.270 | 1.140 | 1.230 | 115,611 | -0.06(-4.65%) |
Aug 17, 2023 | 1.380 | 1.395 | 1.250 | 1.290 | 69,442 | -0.11(-8.19%) |
Aug 16, 2023 | 1.500 | 1.570 | 1.300 | 1.405 | 98,425 | -0.11(-7.57%) |
Aug 15, 2023 | 1.540 | 1.620 | 1.520 | 1.520 | 50,992 | -0.05(-3.18%) |
Aug 14, 2023 | 1.560 | 1.600 | 1.490 | 1.570 | 30,308 | +0.05(+3.29%) |
Aug 11, 2023 | 1.540 | 1.630 | 1.510 | 1.520 | 124,978 | -0.02(-1.30%) |
Aug 10, 2023 | 1.560 | 1.590 | 1.510 | 1.540 | 92,998 | -0.03(-1.91%) |
Aug 09, 2023 | 1.560 | 1.580 | 1.510 | 1.570 | 73,744 | -0.01(-0.48%) |
Aug 08, 2023 | 1.480 | 1.590 | 1.460 | 1.578 | 105,131 | +0.12(+8.43%) |
Aug 07, 2023 | 1.320 | 1.470 | 1.281 | 1.455 | 111,358 | +0.10(+7.78%) |
Aug 04, 2023 | 1.240 | 1.380 | 1.200 | 1.350 | 137,357 | +0.20(+17.39%) |
Aug 03, 2023 | 1.360 | 1.410 | 1.150 | 1.150 | 342,049 | -0.23(-16.67%) |
Aug 02, 2023 | 1.460 | 1.460 | 1.370 | 1.380 | 139,710 | -0.08(-5.48%) |
Aug 01, 2023 | 1.500 | 1.500 | 1.410 | 1.460 | 230,975 | -0.02(-1.52%) |
Jul 31, 2023 | 1.510 | 1.590 | 1.450 | 1.482 | 137,299 | +0.02(+1.54%) |
Jul 28, 2023 | 1.480 | 1.510 | 1.410 | 1.460 | 219,022 | -0.02(-1.35%) |
Jul 27, 2023 | 1.610 | 1.650 | 1.480 | 1.480 | 232,185 | -0.12(-7.50%) |
Jul 26, 2023 | 1.590 | 1.620 | 1.540 | 1.600 | 148,797 | -0.01(-0.62%) |
Jul 25, 2023 | 1.610 | 1.650 | 1.530 | 1.610 | 44,270 | +0.06(+3.87%) |
Jul 24, 2023 | 1.800 | 1.820 | 1.550 | 1.550 | 202,540 | -0.25(-13.96%) |
Jul 21, 2023 | 1.832 | 1.870 | 1.760 | 1.801 | 69,331 | +0.02(+0.92%) |
Jul 20, 2023 | 1.830 | 1.875 | 1.720 | 1.785 | 61,709 | -0.01(-0.83%) |
Jul 19, 2023 | 1.660 | 1.830 | 1.660 | 1.800 | 77,355 | +0.09(+5.10%) |
Jul 18, 2023 | 1.780 | 1.790 | 1.641 | 1.712 | 157,609 | -0.10(-5.39%) |
Jul 17, 2023 | 1.980 | 1.990 | 1.700 | 1.810 | 182,023 | -0.17(-8.35%) |
Jul 14, 2023 | 2.170 | 2.170 | 1.890 | 1.975 | 233,135 | -0.21(-9.40%) |
Jul 13, 2023 | 2.100 | 2.225 | 2.100 | 2.180 | 247,597 | +0.07(+3.17%) |
Jul 12, 2023 | 2.090 | 2.230 | 2.058 | 2.113 | 208,434 | +0.02(+1.10%) |
Jul 11, 2023 | 2.030 | 2.100 | 1.980 | 2.090 | 172,653 | +0.02(+0.97%) |
Jul 10, 2023 | 2.200 | 2.200 | 1.910 | 2.070 | 393,147 | -0.12(-5.48%) |
Jul 07, 2023 | 2.170 | 2.340 | 2.100 | 2.190 | 215,139 | +0.00(+0.00%) |
Jul 06, 2023 | 2.180 | 2.290 | 2.050 | 2.190 | 268,884 | +0.17(+8.15%) |
Jul 05, 2023 | 2.250 | 2.250 | 1.920 | 2.025 | 474,680 | -0.35(-14.92%) |
Jul 03, 2023 | 2.390 | 2.480 | 2.220 | 2.380 | 228,032 | -0.05(-2.06%) |
Jun 30, 2023 | 2.260 | 2.690 | 2.175 | 2.430 | 1,295,379 | +0.47(+23.79%) |
Jun 29, 2023 | 1.800 | 1.963 | 1.780 | 1.963 | 667,685 | +0.26(+15.47%) |
Jun 28, 2023 | 1.810 | 1.820 | 1.620 | 1.700 | 310,018 | -0.10(-5.56%) |
Jun 27, 2023 | 1.780 | 1.860 | 1.700 | 1.800 | 711,882 | +0.14(+8.11%) |
Jun 26, 2023 | 1.390 | 1.810 | 1.390 | 1.665 | 942,147 | +0.36(+28.08%) |
Jun 23, 2023 | 0.9571 | 1.440 | 0.9000 | 1.300 | 538,562 | +0.37(+39.78%) |
Jun 22, 2023 | 0.9700 | 0.9900 | 0.9300 | 0.9300 | 71,713 | -0.03(-3.02%) |
Jun 21, 2023 | 0.8565 | 1.000 | 0.8560 | 0.9590 | 276,699 | +0.16(+19.64%) |
Jun 20, 2023 | 0.7850 | 0.8400 | 0.7700 | 0.8016 | 155,022 | +0.01(+1.47%) |
Jun 16, 2023 | 0.7951 | 0.8099 | 0.7500 | 0.7900 | 482,801 | +0.01(+0.96%) |