Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.750 | 4.840 | 4.740 | 4.820 | 158,212 | +0.08(+1.58%) |
May 23, 2024 | 4.970 | 4.970 | 4.710 | 4.745 | 241,948 | -0.21(-4.33%) |
May 22, 2024 | 4.930 | 4.960 | 4.850 | 4.960 | 194,680 | +0.07(+1.43%) |
May 21, 2024 | 5.000 | 5.010 | 4.840 | 4.890 | 143,188 | -0.13(-2.59%) |
May 20, 2024 | 4.940 | 5.090 | 4.870 | 5.020 | 242,117 | +0.11(+2.24%) |
May 17, 2024 | 4.970 | 5.000 | 4.900 | 4.910 | 100,644 | -0.03(-0.61%) |
May 16, 2024 | 4.920 | 4.968 | 4.830 | 4.940 | 114,279 | +0.08(+1.54%) |
May 15, 2024 | 4.840 | 4.890 | 4.772 | 4.865 | 140,452 | +0.07(+1.35%) |
May 14, 2024 | 4.810 | 4.830 | 4.710 | 4.800 | 124,012 | +0.06(+1.27%) |
May 13, 2024 | 4.910 | 4.910 | 4.690 | 4.740 | 174,391 | -0.10(-2.07%) |
May 10, 2024 | 4.900 | 4.980 | 4.780 | 4.840 | 193,652 | -0.08(-1.63%) |
May 09, 2024 | 4.600 | 4.920 | 4.560 | 4.920 | 318,280 | +0.35(+7.66%) |
May 08, 2024 | 4.550 | 4.770 | 4.420 | 4.570 | 388,687 | -0.10(-2.14%) |
May 07, 2024 | 4.560 | 4.680 | 4.511 | 4.670 | 220,492 | +0.08(+1.74%) |
May 06, 2024 | 4.780 | 4.799 | 4.520 | 4.590 | 303,586 | -0.14(-2.96%) |
May 03, 2024 | 4.680 | 4.740 | 4.640 | 4.730 | 175,774 | +0.12(+2.60%) |
May 02, 2024 | 4.700 | 4.750 | 4.530 | 4.610 | 188,980 | -0.06(-1.28%) |
May 01, 2024 | 4.580 | 4.700 | 4.450 | 4.670 | 281,593 | +0.07(+1.52%) |
Apr 30, 2024 | 4.700 | 4.707 | 4.480 | 4.600 | 199,971 | -0.09(-1.92%) |
Apr 29, 2024 | 4.420 | 4.750 | 4.420 | 4.690 | 484,722 | +0.28(+6.35%) |
Apr 26, 2024 | 4.370 | 4.445 | 4.350 | 4.410 | 120,404 | +0.03(+0.68%) |
Apr 25, 2024 | 4.500 | 4.500 | 4.334 | 4.380 | 120,298 | -0.12(-2.67%) |
Apr 24, 2024 | 4.460 | 4.548 | 4.400 | 4.500 | 169,422 | +0.03(+0.67%) |
Apr 23, 2024 | 4.300 | 4.500 | 4.281 | 4.470 | 233,609 | +0.19(+4.44%) |
Apr 22, 2024 | 4.420 | 4.700 | 4.250 | 4.280 | 463,685 | -0.07(-1.61%) |
Apr 19, 2024 | 4.270 | 4.378 | 4.221 | 4.350 | 529,227 | +0.08(+1.87%) |
Apr 18, 2024 | 4.280 | 4.385 | 4.205 | 4.270 | 264,630 | +0.03(+0.71%) |
Apr 17, 2024 | 4.370 | 4.370 | 4.200 | 4.240 | 171,976 | -0.08(-1.85%) |
Apr 16, 2024 | 4.030 | 4.340 | 3.970 | 4.320 | 645,463 | +0.26(+6.40%) |
Apr 15, 2024 | 4.380 | 4.410 | 3.920 | 4.060 | 300,949 | -0.30(-6.88%) |
Apr 12, 2024 | 4.420 | 4.460 | 4.250 | 4.360 | 253,392 | -0.10(-2.24%) |
Apr 11, 2024 | 4.200 | 4.470 | 4.160 | 4.460 | 209,457 | +0.26(+6.19%) |
Apr 10, 2024 | 4.270 | 4.280 | 4.110 | 4.200 | 248,242 | -0.13(-3.00%) |
Apr 09, 2024 | 4.210 | 4.390 | 4.200 | 4.330 | 280,452 | +0.13(+3.10%) |
Apr 08, 2024 | 4.360 | 4.360 | 4.060 | 4.200 | 352,883 | -0.14(-3.34%) |
Apr 05, 2024 | 4.520 | 4.600 | 4.290 | 4.345 | 301,847 | -0.19(-4.08%) |
Apr 04, 2024 | 4.470 | 4.700 | 4.300 | 4.530 | 652,089 | +0.06(+1.34%) |
Apr 03, 2024 | 4.210 | 4.500 | 4.171 | 4.470 | 584,569 | +0.22(+5.18%) |
Apr 02, 2024 | 4.050 | 4.430 | 4.010 | 4.250 | 707,059 | +0.14(+3.41%) |
Apr 01, 2024 | 3.740 | 4.280 | 3.710 | 4.110 | 1,299,243 | +0.45(+12.30%) |
Mar 28, 2024 | 4.050 | 3.572 | 3.570 | 3.660 | 1,486,384 | -0.34(-8.50%) |
Mar 27, 2024 | 3.810 | 4.530 | 3.770 | 4.000 | 13,256,596 | +0.62(+18.34%) |
Mar 26, 2024 | 3.330 | 3.470 | 3.330 | 3.380 | 306,596 | +0.06(+1.81%) |
Mar 25, 2024 | 3.350 | 3.390 | 3.300 | 3.320 | 122,441 | +0.03(+0.91%) |
Mar 22, 2024 | 3.250 | 3.340 | 3.160 | 3.290 | 75,485 | +0.04(+1.23%) |
Mar 21, 2024 | 3.370 | 3.390 | 3.230 | 3.250 | 126,325 | -0.12(-3.56%) |
Mar 20, 2024 | 3.260 | 3.370 | 3.210 | 3.370 | 223,627 | +0.12(+3.69%) |
Mar 19, 2024 | 3.100 | 3.290 | 3.100 | 3.250 | 126,641 | +0.17(+5.52%) |
Mar 18, 2024 | 3.120 | 3.150 | 3.050 | 3.080 | 112,683 | -0.02(-0.65%) |
Mar 15, 2024 | 2.890 | 3.100 | 2.890 | 3.100 | 276,288 | +0.21(+7.27%) |
Mar 14, 2024 | 3.040 | 3.090 | 2.860 | 2.890 | 186,675 | -0.15(-4.93%) |
Mar 13, 2024 | 3.020 | 3.070 | 2.968 | 3.040 | 93,983 | +0.02(+0.66%) |
Mar 12, 2024 | 3.020 | 3.030 | 2.970 | 3.020 | 70,226 | +0.00(+0.00%) |
Mar 11, 2024 | 2.950 | 3.045 | 2.940 | 3.020 | 102,974 | +0.07(+2.37%) |
Mar 08, 2024 | 3.140 | 3.250 | 2.930 | 2.950 | 129,455 | -0.10(-3.28%) |
Mar 07, 2024 | 2.920 | 3.080 | 2.910 | 3.050 | 169,041 | +0.12(+4.10%) |
Mar 06, 2024 | 2.880 | 2.930 | 2.830 | 2.930 | 100,025 | +0.07(+2.45%) |
Mar 05, 2024 | 2.770 | 2.950 | 2.700 | 2.860 | 102,663 | +0.08(+2.88%) |
Mar 04, 2024 | 2.930 | 2.930 | 2.730 | 2.780 | 152,361 | -0.10(-3.47%) |
Mar 01, 2024 | 3.060 | 3.060 | 2.865 | 2.880 | 161,463 | -0.18(-5.88%) |
Feb 29, 2024 | 3.110 | 3.150 | 3.020 | 3.060 | 89,753 | +0.01(+0.33%) |
Feb 28, 2024 | 3.280 | 3.280 | 3.020 | 3.050 | 72,267 | -0.27(-8.13%) |
Feb 27, 2024 | 3.300 | 3.340 | 3.290 | 3.320 | 75,154 | +0.01(+0.30%) |
Feb 26, 2024 | 3.250 | 3.340 | 3.240 | 3.310 | 148,432 | +0.06(+1.85%) |
Feb 23, 2024 | 3.240 | 3.270 | 3.202 | 3.250 | 145,323 | +0.02(+0.62%) |
Feb 22, 2024 | 3.100 | 3.250 | 3.100 | 3.230 | 262,255 | +0.15(+4.87%) |
Feb 21, 2024 | 3.010 | 3.110 | 3.010 | 3.080 | 90,797 | +0.06(+1.99%) |
Feb 20, 2024 | 3.040 | 3.050 | 2.980 | 3.020 | 113,712 | -0.02(-0.66%) |
Feb 16, 2024 | 3.090 | 3.090 | 2.950 | 3.040 | 119,017 | -0.05(-1.62%) |
Feb 15, 2024 | 2.900 | 3.100 | 2.900 | 3.090 | 86,899 | +0.11(+3.69%) |
Feb 14, 2024 | 3.010 | 3.025 | 2.910 | 2.980 | 81,114 | -0.02(-0.67%) |
Feb 13, 2024 | 3.090 | 3.100 | 2.970 | 3.000 | 146,423 | -0.17(-5.36%) |
Feb 12, 2024 | 3.110 | 3.210 | 3.110 | 3.170 | 111,203 | +0.03(+0.96%) |
Feb 09, 2024 | 3.160 | 3.160 | 3.070 | 3.140 | 113,673 | -0.01(-0.32%) |
Feb 08, 2024 | 3.240 | 3.260 | 3.150 | 3.150 | 130,141 | -0.08(-2.48%) |
Feb 07, 2024 | 3.130 | 3.260 | 3.020 | 3.230 | 303,740 | +0.13(+4.19%) |
Feb 06, 2024 | 2.900 | 3.120 | 2.900 | 3.100 | 111,973 | +0.19(+6.53%) |
Feb 05, 2024 | 2.950 | 2.950 | 2.870 | 2.910 | 130,730 | -0.09(-3.00%) |
Feb 02, 2024 | 3.060 | 3.109 | 2.830 | 3.000 | 239,144 | -0.13(-4.15%) |
Feb 01, 2024 | 3.120 | 3.190 | 3.040 | 3.130 | 191,675 | +0.06(+1.95%) |
Jan 31, 2024 | 3.100 | 3.130 | 2.980 | 3.070 | 219,510 | +0.01(+0.33%) |
Jan 30, 2024 | 3.000 | 3.120 | 2.950 | 3.060 | 118,793 | +0.09(+3.03%) |
Jan 29, 2024 | 3.150 | 3.150 | 2.800 | 2.970 | 209,812 | -0.14(-4.50%) |
Jan 26, 2024 | 2.910 | 3.350 | 2.910 | 3.110 | 751,211 | +0.25(+8.74%) |
Jan 25, 2024 | 2.840 | 2.870 | 2.790 | 2.860 | 76,869 | +0.02(+0.70%) |
Jan 24, 2024 | 2.790 | 2.850 | 2.760 | 2.840 | 130,654 | +0.09(+3.27%) |
Jan 23, 2024 | 2.720 | 2.799 | 2.650 | 2.750 | 107,239 | +0.11(+4.17%) |
Jan 22, 2024 | 2.540 | 2.670 | 2.510 | 2.640 | 72,177 | +0.14(+5.60%) |
Jan 19, 2024 | 2.580 | 2.590 | 2.484 | 2.500 | 52,340 | -0.06(-2.34%) |
Jan 18, 2024 | 2.570 | 2.590 | 2.515 | 2.560 | 57,678 | -0.01(-0.39%) |
Jan 17, 2024 | 2.540 | 2.575 | 2.502 | 2.570 | 117,660 | +0.01(+0.39%) |
Jan 16, 2024 | 2.560 | 2.590 | 2.530 | 2.560 | 74,633 | +0.00(+0.00%) |
Jan 12, 2024 | 2.650 | 2.680 | 2.550 | 2.560 | 68,596 | -0.06(-2.29%) |
Jan 11, 2024 | 2.620 | 2.630 | 2.550 | 2.620 | 109,492 | -0.01(-0.38%) |
Jan 10, 2024 | 2.550 | 2.630 | 2.550 | 2.630 | 51,712 | +0.07(+2.73%) |
Jan 09, 2024 | 2.470 | 2.590 | 2.400 | 2.560 | 107,123 | -0.09(-3.40%) |
Jan 08, 2024 | 2.550 | 2.660 | 2.550 | 2.650 | 79,782 | +0.08(+3.11%) |
Jan 05, 2024 | 2.560 | 2.630 | 2.540 | 2.570 | 190,338 | +0.00(+0.00%) |
Jan 04, 2024 | 2.670 | 2.680 | 2.530 | 2.570 | 78,437 | -0.06(-2.28%) |
Jan 03, 2024 | 2.700 | 2.750 | 2.630 | 2.630 | 92,861 | -0.04(-1.50%) |
Jan 02, 2024 | 2.790 | 2.790 | 2.600 | 2.670 | 88,153 | -0.13(-4.64%) |
Dec 29, 2023 | 2.770 | 2.820 | 2.730 | 2.800 | 82,313 | +0.02(+0.72%) |
Dec 28, 2023 | 2.750 | 2.800 | 2.710 | 2.780 | 180,241 | +0.01(+0.36%) |
Dec 27, 2023 | 2.650 | 2.840 | 2.650 | 2.770 | 200,918 | +0.10(+3.75%) |
Dec 26, 2023 | 2.690 | 2.700 | 2.640 | 2.670 | 73,573 | -0.01(-0.37%) |
Dec 22, 2023 | 2.730 | 2.740 | 2.650 | 2.680 | 80,610 | -0.02(-0.74%) |
Dec 21, 2023 | 2.660 | 2.750 | 2.606 | 2.700 | 88,066 | +0.09(+3.45%) |
Dec 20, 2023 | 2.600 | 2.740 | 2.538 | 2.610 | 201,095 | -0.01(-0.38%) |
Dec 19, 2023 | 2.570 | 2.680 | 2.520 | 2.620 | 110,422 | +0.06(+2.14%) |
Dec 18, 2023 | 2.570 | 2.615 | 2.520 | 2.565 | 79,976 | +0.02(+0.59%) |
Dec 15, 2023 | 2.760 | 2.760 | 2.530 | 2.550 | 343,078 | -0.17(-6.25%) |
Dec 14, 2023 | 2.600 | 2.780 | 2.600 | 2.720 | 162,279 | +0.17(+6.67%) |
Dec 13, 2023 | 2.490 | 2.560 | 2.440 | 2.550 | 252,531 | +0.09(+3.66%) |
Dec 12, 2023 | 2.490 | 2.510 | 2.420 | 2.460 | 73,156 | -0.01(-0.40%) |
Dec 11, 2023 | 2.430 | 2.510 | 2.410 | 2.470 | 65,224 | +0.04(+1.65%) |
Dec 08, 2023 | 2.350 | 2.485 | 2.350 | 2.430 | 57,282 | +0.08(+3.40%) |
Dec 07, 2023 | 2.290 | 2.370 | 2.290 | 2.350 | 51,222 | +0.04(+1.73%) |
Dec 06, 2023 | 2.290 | 2.410 | 2.230 | 2.310 | 161,040 | +0.02(+0.87%) |
Dec 05, 2023 | 2.290 | 2.350 | 2.246 | 2.290 | 51,407 | -0.02(-0.65%) |
Dec 04, 2023 | 2.370 | 2.370 | 2.220 | 2.305 | 69,055 | -0.06(-2.54%) |
Dec 01, 2023 | 2.330 | 2.400 | 2.330 | 2.365 | 69,915 | +0.02(+0.64%) |
Nov 30, 2023 | 2.380 | 2.400 | 2.320 | 2.350 | 45,740 | -0.02(-0.84%) |
Nov 29, 2023 | 2.410 | 2.480 | 2.360 | 2.370 | 81,970 | +0.00(+0.00%) |
Nov 28, 2023 | 2.400 | 2.418 | 2.370 | 2.370 | 86,761 | -0.02(-0.84%) |
Nov 27, 2023 | 2.370 | 2.440 | 2.340 | 2.390 | 191,687 | -0.02(-0.83%) |
Nov 24, 2023 | 2.340 | 2.450 | 2.340 | 2.410 | 32,310 | +0.07(+2.99%) |
Nov 22, 2023 | 2.400 | 2.430 | 2.320 | 2.340 | 77,137 | -0.06(-2.50%) |
Nov 21, 2023 | 2.380 | 2.455 | 2.380 | 2.400 | 62,216 | -0.03(-1.23%) |
Nov 20, 2023 | 2.400 | 2.450 | 2.350 | 2.430 | 90,707 | -0.01(-0.41%) |
Nov 17, 2023 | 2.450 | 2.485 | 2.410 | 2.440 | 100,576 | +0.04(+1.67%) |
Nov 16, 2023 | 2.440 | 2.440 | 2.350 | 2.400 | 156,675 | -0.05(-2.04%) |
Nov 15, 2023 | 2.480 | 2.530 | 2.450 | 2.450 | 91,637 | -0.03(-1.21%) |
Nov 14, 2023 | 2.500 | 2.530 | 2.460 | 2.480 | 121,330 | +0.06(+2.48%) |
Nov 13, 2023 | 2.440 | 2.480 | 2.310 | 2.420 | 105,143 | -0.00(-0.21%) |
Nov 10, 2023 | 2.230 | 2.490 | 2.201 | 2.425 | 144,090 | +0.22(+10.23%) |
Nov 09, 2023 | 2.300 | 2.360 | 2.114 | 2.200 | 87,668 | -0.15(-6.38%) |
Nov 08, 2023 | 2.250 | 2.370 | 2.150 | 2.350 | 191,812 | +0.28(+13.53%) |
Nov 07, 2023 | 1.940 | 2.080 | 1.940 | 2.070 | 86,531 | +0.08(+4.02%) |
Nov 06, 2023 | 1.990 | 2.000 | 1.950 | 1.990 | 99,196 | +0.01(+0.76%) |
Nov 03, 2023 | 1.960 | 1.990 | 1.950 | 1.975 | 109,213 | +0.06(+2.86%) |
Nov 02, 2023 | 1.850 | 1.920 | 1.820 | 1.920 | 70,861 | +0.12(+6.67%) |
Nov 01, 2023 | 1.910 | 1.910 | 1.730 | 1.800 | 132,434 | -0.04(-2.17%) |
Oct 31, 2023 | 1.780 | 1.860 | 1.755 | 1.840 | 92,539 | +0.05(+2.79%) |
Oct 30, 2023 | 1.740 | 1.800 | 1.738 | 1.790 | 64,143 | +0.06(+3.47%) |
Oct 27, 2023 | 1.700 | 1.740 | 1.700 | 1.730 | 67,388 | +0.01(+0.58%) |
Oct 26, 2023 | 1.720 | 1.780 | 1.710 | 1.720 | 55,523 | +0.02(+1.18%) |
Oct 25, 2023 | 1.680 | 1.710 | 1.680 | 1.700 | 54,487 | -0.01(-0.58%) |
Oct 24, 2023 | 1.760 | 1.780 | 1.680 | 1.710 | 94,711 | +0.02(+1.18%) |
Oct 23, 2023 | 1.710 | 1.770 | 1.670 | 1.690 | 108,603 | -0.06(-3.43%) |
Oct 20, 2023 | 1.740 | 1.830 | 1.720 | 1.750 | 77,671 | +0.02(+1.16%) |
Oct 19, 2023 | 1.720 | 1.830 | 1.710 | 1.730 | 47,666 | +0.01(+0.58%) |
Oct 18, 2023 | 1.790 | 1.790 | 1.710 | 1.720 | 104,999 | -0.07(-3.91%) |
Oct 17, 2023 | 1.790 | 1.830 | 1.770 | 1.790 | 77,706 | +0.01(+0.56%) |
Oct 16, 2023 | 1.770 | 1.850 | 1.770 | 1.780 | 89,874 | -0.02(-1.11%) |
Oct 13, 2023 | 1.800 | 1.810 | 1.740 | 1.800 | 103,168 | +0.01(+0.56%) |
Oct 12, 2023 | 1.800 | 1.800 | 1.780 | 1.790 | 72,753 | -0.02(-1.10%) |
Oct 11, 2023 | 1.860 | 1.880 | 1.780 | 1.810 | 72,065 | -0.03(-1.63%) |
Oct 10, 2023 | 1.860 | 1.970 | 1.810 | 1.840 | 157,545 | +0.00(+0.00%) |
Oct 09, 2023 | 1.810 | 1.880 | 1.810 | 1.840 | 78,096 | -0.01(-0.54%) |
Oct 06, 2023 | 1.796 | 1.870 | 1.785 | 1.850 | 97,604 | +0.02(+1.09%) |
Oct 05, 2023 | 1.810 | 1.840 | 1.780 | 1.830 | 116,396 | +0.00(+0.00%) |
Oct 04, 2023 | 1.840 | 1.890 | 1.810 | 1.830 | 107,532 | +0.00(+0.00%) |
Oct 03, 2023 | 1.840 | 1.890 | 1.820 | 1.830 | 80,501 | -0.03(-1.61%) |
Oct 02, 2023 | 1.920 | 1.920 | 1.850 | 1.860 | 112,099 | -0.09(-4.62%) |
Sep 29, 2023 | 1.950 | 1.965 | 1.920 | 1.950 | 90,535 | +0.02(+1.04%) |
Sep 28, 2023 | 1.940 | 1.959 | 1.900 | 1.930 | 95,310 | -0.03(-1.53%) |
Sep 27, 2023 | 1.940 | 1.980 | 1.910 | 1.960 | 127,475 | +0.06(+3.16%) |
Sep 26, 2023 | 1.900 | 1.940 | 1.877 | 1.900 | 99,339 | -0.02(-1.04%) |
Sep 25, 2023 | 1.920 | 1.940 | 1.905 | 1.920 | 64,099 | -0.02(-1.03%) |
Sep 22, 2023 | 1.950 | 1.990 | 1.930 | 1.940 | 105,052 | +0.01(+0.52%) |
Sep 21, 2023 | 2.000 | 2.000 | 1.915 | 1.930 | 105,332 | -0.05(-2.53%) |
Sep 20, 2023 | 1.970 | 2.030 | 1.970 | 1.980 | 77,876 | -0.01(-0.50%) |
Sep 19, 2023 | 2.010 | 2.020 | 1.955 | 1.990 | 86,751 | -0.01(-0.50%) |
Sep 18, 2023 | 2.100 | 2.100 | 1.980 | 2.000 | 125,944 | -0.12(-5.66%) |
Sep 15, 2023 | 2.050 | 2.140 | 1.990 | 2.120 | 488,933 | +0.08(+3.92%) |
Sep 14, 2023 | 2.030 | 2.050 | 1.982 | 2.040 | 78,755 | +0.03(+1.49%) |
Sep 13, 2023 | 2.070 | 2.114 | 2.010 | 2.010 | 79,406 | -0.06(-2.90%) |
Sep 12, 2023 | 2.100 | 2.150 | 2.060 | 2.070 | 99,441 | -0.03(-1.43%) |
Sep 11, 2023 | 2.200 | 2.200 | 2.060 | 2.100 | 137,403 | -0.06(-2.78%) |
Sep 08, 2023 | 2.180 | 2.180 | 2.130 | 2.160 | 61,695 | -0.01(-0.46%) |
Sep 07, 2023 | 2.130 | 2.190 | 2.100 | 2.170 | 75,791 | +0.04(+1.64%) |
Sep 06, 2023 | 2.150 | 2.190 | 2.100 | 2.135 | 91,464 | +0.00(+0.23%) |
Sep 05, 2023 | 2.250 | 2.250 | 2.030 | 2.130 | 228,316 | -0.13(-5.75%) |
Sep 01, 2023 | 2.260 | 2.272 | 2.180 | 2.260 | 168,471 | +0.01(+0.44%) |
Aug 31, 2023 | 2.270 | 2.350 | 2.240 | 2.250 | 105,730 | -0.01(-0.44%) |
Aug 30, 2023 | 2.200 | 2.280 | 2.177 | 2.260 | 111,088 | +0.07(+3.20%) |
Aug 29, 2023 | 2.140 | 2.200 | 2.110 | 2.190 | 123,168 | +0.05(+2.34%) |
Aug 28, 2023 | 2.050 | 2.170 | 2.050 | 2.140 | 117,395 | +0.09(+4.39%) |
Aug 25, 2023 | 2.000 | 2.080 | 2.000 | 2.050 | 88,336 | +0.03(+1.74%) |
Aug 24, 2023 | 2.080 | 2.100 | 1.980 | 2.015 | 115,600 | -0.08(-4.05%) |
Aug 23, 2023 | 2.000 | 2.120 | 1.960 | 2.100 | 137,948 | +0.12(+6.06%) |
Aug 22, 2023 | 2.020 | 2.022 | 1.950 | 1.980 | 114,259 | -0.06(-2.94%) |
Aug 21, 2023 | 2.030 | 2.100 | 1.970 | 2.040 | 162,083 | +0.03(+1.49%) |
Aug 18, 2023 | 1.960 | 2.040 | 1.940 | 2.010 | 100,894 | +0.06(+3.08%) |
Aug 17, 2023 | 1.940 | 1.971 | 1.880 | 1.950 | 82,360 | +0.03(+1.56%) |
Aug 16, 2023 | 1.940 | 2.000 | 1.895 | 1.920 | 116,140 | -0.02(-1.03%) |
Aug 15, 2023 | 1.970 | 1.978 | 1.930 | 1.940 | 80,005 | -0.04(-2.02%) |
Aug 14, 2023 | 2.030 | 2.030 | 1.950 | 1.980 | 111,918 | -0.05(-2.46%) |
Aug 11, 2023 | 1.950 | 2.070 | 1.930 | 2.030 | 128,511 | +0.08(+4.10%) |
Aug 10, 2023 | 2.040 | 2.040 | 1.880 | 1.950 | 239,145 | -0.04(-2.01%) |
Aug 09, 2023 | 1.860 | 2.080 | 1.850 | 1.990 | 503,704 | +0.14(+7.57%) |
Aug 08, 2023 | 1.880 | 1.900 | 1.840 | 1.850 | 155,917 | -0.02(-1.07%) |
Aug 07, 2023 | 1.880 | 1.925 | 1.850 | 1.870 | 100,103 | -0.03(-1.58%) |
Aug 04, 2023 | 1.800 | 1.900 | 1.800 | 1.900 | 208,941 | +0.12(+6.74%) |
Aug 03, 2023 | 1.760 | 1.810 | 1.740 | 1.780 | 252,329 | -0.02(-1.11%) |
Aug 02, 2023 | 1.870 | 1.880 | 1.780 | 1.800 | 269,373 | -0.08(-4.26%) |
Aug 01, 2023 | 1.920 | 1.980 | 1.850 | 1.880 | 244,419 | -0.04(-2.08%) |
Jul 31, 2023 | 2.000 | 2.000 | 1.910 | 1.920 | 139,067 | -0.05(-2.54%) |
Jul 28, 2023 | 2.000 | 2.030 | 1.940 | 1.970 | 84,937 | -0.01(-0.51%) |
Jul 27, 2023 | 2.020 | 2.030 | 1.970 | 1.980 | 79,107 | -0.02(-1.00%) |
Jul 26, 2023 | 2.010 | 2.050 | 1.970 | 2.000 | 94,327 | +0.01(+0.50%) |
Jul 25, 2023 | 2.050 | 2.085 | 1.980 | 1.990 | 94,229 | -0.06(-2.93%) |
Jul 24, 2023 | 2.100 | 2.130 | 2.030 | 2.050 | 71,910 | +0.00(+0.00%) |
Jul 21, 2023 | 2.070 | 2.100 | 2.030 | 2.050 | 125,509 | +0.00(+0.00%) |
Jul 20, 2023 | 2.050 | 2.090 | 2.030 | 2.050 | 123,967 | +0.00(+0.00%) |
Jul 19, 2023 | 2.070 | 2.100 | 2.012 | 2.050 | 95,906 | -0.04(-1.91%) |
Jul 18, 2023 | 2.100 | 2.190 | 2.060 | 2.090 | 140,314 | -0.03(-1.42%) |
Jul 17, 2023 | 2.260 | 2.280 | 2.100 | 2.120 | 147,871 | -0.11(-4.93%) |
Jul 14, 2023 | 2.320 | 2.320 | 2.220 | 2.230 | 59,039 | -0.10(-4.29%) |
Jul 13, 2023 | 2.310 | 2.360 | 2.280 | 2.330 | 80,483 | +0.05(+2.19%) |
Jul 12, 2023 | 2.350 | 2.350 | 2.250 | 2.280 | 146,463 | -0.02(-0.87%) |
Jul 11, 2023 | 2.370 | 2.423 | 2.280 | 2.300 | 118,411 | -0.09(-3.77%) |
Jul 10, 2023 | 2.310 | 2.440 | 2.300 | 2.390 | 83,539 | +0.03(+1.27%) |
Jul 07, 2023 | 2.350 | 2.380 | 2.320 | 2.360 | 152,043 | +0.02(+0.85%) |
Jul 06, 2023 | 2.380 | 2.380 | 2.300 | 2.340 | 195,197 | -0.04(-1.68%) |
Jul 05, 2023 | 2.450 | 2.460 | 2.360 | 2.380 | 72,342 | -0.09(-3.64%) |
Jul 03, 2023 | 2.430 | 2.480 | 2.370 | 2.470 | 126,621 | +0.02(+0.82%) |
Jun 30, 2023 | 2.470 | 2.490 | 2.430 | 2.450 | 76,339 | +0.00(+0.00%) |
Jun 29, 2023 | 2.440 | 2.500 | 2.420 | 2.450 | 67,430 | +0.01(+0.41%) |
Jun 28, 2023 | 2.430 | 2.480 | 2.400 | 2.440 | 279,964 | +0.03(+1.24%) |
Jun 27, 2023 | 2.400 | 2.480 | 2.360 | 2.410 | 104,546 | +0.02(+0.84%) |
Jun 26, 2023 | 2.460 | 2.500 | 2.310 | 2.390 | 196,209 | -0.09(-3.63%) |
Jun 23, 2023 | 2.470 | 2.500 | 2.395 | 2.480 | 3,779,675 | +0.00(+0.00%) |
Jun 22, 2023 | 2.500 | 2.540 | 2.470 | 2.480 | 176,101 | -0.03(-1.20%) |
Jun 21, 2023 | 2.460 | 2.550 | 2.430 | 2.510 | 300,995 | +0.03(+1.21%) |
Jun 20, 2023 | 2.460 | 2.570 | 2.450 | 2.480 | 137,824 | +0.01(+0.40%) |
Jun 16, 2023 | 2.520 | 2.570 | 2.430 | 2.470 | 157,829 | -0.03(-1.20%) |
Jun 15, 2023 | 2.460 | 2.500 | 2.430 | 2.500 | 192,493 | +0.06(+2.46%) |
Jun 14, 2023 | 2.530 | 2.570 | 2.430 | 2.440 | 136,057 | -0.12(-4.69%) |
Jun 13, 2023 | 2.590 | 2.710 | 2.540 | 2.560 | 253,299 | +0.00(+0.00%) |
Jun 12, 2023 | 2.660 | 2.720 | 2.520 | 2.560 | 181,314 | -0.08(-3.03%) |
Jun 09, 2023 | 2.610 | 2.670 | 2.530 | 2.640 | 159,320 | +0.06(+2.33%) |
Jun 08, 2023 | 2.660 | 2.700 | 2.550 | 2.580 | 139,328 | -0.07(-2.64%) |
Jun 07, 2023 | 2.740 | 2.750 | 2.560 | 2.650 | 148,195 | -0.05(-1.85%) |
Jun 06, 2023 | 2.580 | 2.740 | 2.580 | 2.700 | 385,575 | +0.12(+4.45%) |
Jun 05, 2023 | 2.570 | 2.680 | 2.500 | 2.585 | 308,511 | +0.02(+0.98%) |
Jun 02, 2023 | 2.520 | 2.680 | 2.470 | 2.560 | 229,769 | +0.06(+2.40%) |