Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.910 | 5.960 | 5.630 | 5.910 | 4,008,557 | +0.05(+0.85%) |
Jun 27, 2024 | 5.970 | 6.120 | 5.630 | 5.860 | 882,064 | -0.11(-1.84%) |
Jun 26, 2024 | 6.090 | 6.090 | 5.740 | 5.970 | 988,767 | -0.16(-2.61%) |
Jun 25, 2024 | 5.570 | 6.150 | 5.520 | 6.130 | 949,960 | +0.53(+9.46%) |
Jun 24, 2024 | 5.550 | 5.660 | 5.330 | 5.600 | 1,080,546 | +0.10(+1.82%) |
Jun 21, 2024 | 5.340 | 5.520 | 5.050 | 5.500 | 1,221,072 | +0.21(+3.87%) |
Jun 20, 2024 | 5.230 | 5.400 | 5.040 | 5.295 | 873,714 | +0.03(+0.47%) |
Jun 18, 2024 | 5.600 | 5.760 | 5.110 | 5.270 | 904,774 | -0.40(-7.05%) |
Jun 17, 2024 | 5.910 | 6.050 | 5.400 | 5.670 | 783,344 | -0.34(-5.66%) |
Jun 14, 2024 | 6.120 | 6.250 | 5.900 | 6.010 | 467,294 | -0.22(-3.53%) |
Jun 13, 2024 | 6.310 | 6.510 | 6.070 | 6.230 | 487,531 | -0.09(-1.42%) |
Jun 12, 2024 | 6.810 | 6.880 | 6.260 | 6.320 | 413,426 | -0.18(-2.77%) |
Jun 11, 2024 | 6.510 | 6.660 | 6.200 | 6.500 | 348,514 | -0.11(-1.66%) |
Jun 10, 2024 | 6.470 | 6.700 | 6.370 | 6.610 | 832,272 | +0.01(+0.15%) |
Jun 07, 2024 | 6.640 | 6.750 | 6.500 | 6.600 | 269,353 | -0.11(-1.64%) |
Jun 06, 2024 | 6.970 | 7.050 | 6.640 | 6.710 | 317,942 | -0.29(-4.14%) |
Jun 05, 2024 | 6.610 | 7.125 | 6.390 | 7.000 | 547,183 | +0.41(+6.22%) |
Jun 04, 2024 | 6.880 | 7.070 | 6.570 | 6.590 | 574,419 | -0.24(-3.51%) |
Jun 03, 2024 | 6.780 | 7.390 | 6.670 | 6.830 | 610,983 | +0.04(+0.59%) |
May 31, 2024 | 6.560 | 7.170 | 6.521 | 6.790 | 544,895 | +0.29(+4.46%) |
May 30, 2024 | 6.480 | 6.660 | 6.360 | 6.500 | 406,927 | -0.06(-0.91%) |
May 29, 2024 | 6.280 | 6.590 | 6.100 | 6.560 | 466,104 | +0.09(+1.39%) |
May 28, 2024 | 6.440 | 6.755 | 6.290 | 6.470 | 564,035 | +0.03(+0.47%) |
May 24, 2024 | 6.540 | 6.760 | 6.320 | 6.440 | 331,763 | -0.10(-1.53%) |
May 23, 2024 | 6.940 | 6.940 | 6.430 | 6.540 | 455,878 | -0.41(-5.90%) |
May 22, 2024 | 6.530 | 7.050 | 6.510 | 6.950 | 707,946 | +0.42(+6.43%) |
May 21, 2024 | 6.640 | 6.740 | 6.390 | 6.530 | 334,695 | -0.20(-2.97%) |
May 20, 2024 | 6.510 | 6.830 | 6.435 | 6.730 | 443,786 | +0.20(+3.06%) |
May 17, 2024 | 6.820 | 6.880 | 6.480 | 6.530 | 496,549 | -0.29(-4.25%) |
May 16, 2024 | 6.910 | 7.090 | 6.410 | 6.820 | 869,000 | -0.06(-0.87%) |
May 15, 2024 | 6.760 | 7.210 | 6.600 | 6.880 | 551,065 | +0.33(+5.04%) |
May 14, 2024 | 6.690 | 6.785 | 6.310 | 6.550 | 1,631,740 | -0.03(-0.46%) |
May 13, 2024 | 6.300 | 6.910 | 6.300 | 6.580 | 906,597 | +0.33(+5.28%) |
May 10, 2024 | 6.500 | 6.500 | 5.900 | 6.250 | 1,951,896 | -0.05(-0.79%) |
May 09, 2024 | 6.330 | 6.450 | 6.190 | 6.300 | 1,045,157 | -0.10(-1.56%) |
May 08, 2024 | 6.760 | 6.760 | 6.310 | 6.400 | 674,610 | -0.40(-5.88%) |
May 07, 2024 | 7.110 | 7.155 | 6.700 | 6.800 | 619,932 | -0.30(-4.23%) |
May 06, 2024 | 7.490 | 7.685 | 7.060 | 7.100 | 930,404 | -0.30(-4.05%) |
May 03, 2024 | 7.870 | 8.330 | 7.350 | 7.400 | 820,345 | -0.13(-1.73%) |
May 02, 2024 | 7.630 | 7.770 | 7.250 | 7.530 | 1,119,834 | +0.04(+0.53%) |
May 01, 2024 | 6.670 | 7.760 | 6.600 | 7.490 | 1,147,210 | +0.81(+12.13%) |
Apr 30, 2024 | 6.780 | 6.850 | 6.560 | 6.680 | 672,141 | -0.24(-3.47%) |
Apr 29, 2024 | 6.870 | 7.320 | 6.820 | 6.920 | 656,985 | +0.05(+0.73%) |
Apr 26, 2024 | 6.830 | 7.140 | 6.520 | 6.870 | 978,376 | +0.05(+0.73%) |
Apr 25, 2024 | 6.960 | 7.000 | 6.470 | 6.820 | 1,547,889 | -0.35(-4.88%) |
Apr 24, 2024 | 7.500 | 7.560 | 7.020 | 7.170 | 675,890 | -0.39(-5.16%) |
Apr 23, 2024 | 7.450 | 7.820 | 7.290 | 7.560 | 711,499 | +0.17(+2.30%) |
Apr 22, 2024 | 7.250 | 7.630 | 7.190 | 7.390 | 827,380 | +0.10(+1.37%) |
Apr 19, 2024 | 7.700 | 7.960 | 7.180 | 7.290 | 731,019 | -0.50(-6.42%) |
Apr 18, 2024 | 7.820 | 7.880 | 7.350 | 7.790 | 680,382 | -0.07(-0.89%) |
Apr 17, 2024 | 7.850 | 7.990 | 7.650 | 7.860 | 1,082,277 | +0.07(+0.90%) |
Apr 16, 2024 | 8.530 | 8.530 | 7.520 | 7.790 | 1,060,323 | -0.94(-10.77%) |
Apr 15, 2024 | 8.660 | 9.090 | 8.552 | 8.730 | 1,020,475 | -0.01(-0.11%) |
Apr 12, 2024 | 8.640 | 9.110 | 8.590 | 8.740 | 692,887 | -0.06(-0.68%) |
Apr 11, 2024 | 8.220 | 8.910 | 7.748 | 8.800 | 1,417,358 | +0.74(+9.18%) |
Apr 10, 2024 | 8.490 | 8.590 | 7.870 | 8.060 | 1,146,290 | -0.69(-7.89%) |
Apr 09, 2024 | 8.850 | 9.040 | 8.560 | 8.750 | 840,354 | -0.11(-1.24%) |
Apr 08, 2024 | 9.520 | 9.520 | 8.850 | 8.860 | 1,045,037 | -0.53(-5.64%) |
Apr 05, 2024 | 9.380 | 9.700 | 9.070 | 9.390 | 677,919 | -0.01(-0.11%) |
Apr 04, 2024 | 9.710 | 10.16 | 9.390 | 9.400 | 1,510,943 | -0.08(-0.90%) |
Apr 03, 2024 | 9.810 | 10.34 | 9.130 | 9.485 | 1,210,426 | -0.41(-4.10%) |
Apr 02, 2024 | 10.36 | 10.48 | 9.600 | 9.890 | 929,660 | -0.93(-8.60%) |
Apr 01, 2024 | 11.59 | 11.84 | 10.56 | 10.82 | 1,550,668 | +0.01(+0.09%) |
Mar 28, 2024 | 10.80 | 10.77 | 10.77 | 10.81 | 1,197,044 | -0.28(-2.48%) |
Mar 27, 2024 | 9.880 | 11.44 | 9.820 | 11.09 | 2,624,243 | +1.22(+12.31%) |
Mar 26, 2024 | 10.81 | 11.21 | 9.300 | 9.870 | 2,030,271 | -0.62(-5.91%) |
Mar 25, 2024 | 10.47 | 11.34 | 10.16 | 10.49 | 4,832,208 | +1.57(+17.60%) |
Mar 22, 2024 | 10.00 | 11.16 | 8.470 | 8.920 | 3,384,999 | -4.06(-31.28%) |
Mar 21, 2024 | 13.19 | 13.90 | 12.69 | 12.98 | 675,642 | +0.19(+1.49%) |
Mar 20, 2024 | 12.22 | 12.87 | 11.80 | 12.79 | 449,335 | +0.57(+4.66%) |
Mar 19, 2024 | 11.15 | 12.57 | 11.04 | 12.22 | 607,934 | +0.82(+7.19%) |
Mar 18, 2024 | 12.24 | 12.24 | 10.88 | 11.40 | 540,236 | -0.76(-6.29%) |
Mar 15, 2024 | 11.75 | 12.53 | 11.03 | 12.16 | 722,627 | +0.78(+6.90%) |
Mar 14, 2024 | 12.75 | 12.82 | 11.34 | 11.38 | 857,731 | -1.52(-11.78%) |
Mar 13, 2024 | 12.79 | 13.47 | 12.75 | 12.90 | 470,501 | -0.20(-1.53%) |
Mar 12, 2024 | 14.12 | 14.32 | 12.90 | 13.10 | 886,852 | -0.90(-6.43%) |
Mar 11, 2024 | 14.53 | 15.11 | 13.71 | 14.00 | 616,468 | -0.63(-4.31%) |
Mar 08, 2024 | 15.13 | 15.66 | 14.33 | 14.63 | 819,028 | -0.25(-1.68%) |
Mar 07, 2024 | 15.92 | 16.24 | 14.66 | 14.88 | 1,208,436 | -0.83(-5.28%) |
Mar 06, 2024 | 13.47 | 15.83 | 13.24 | 15.71 | 1,072,157 | +2.49(+18.84%) |
Mar 05, 2024 | 13.18 | 13.52 | 12.67 | 13.22 | 670,820 | +0.13(+0.99%) |
Mar 04, 2024 | 13.58 | 13.86 | 12.07 | 13.09 | 963,989 | +0.25(+1.95%) |
Mar 01, 2024 | 12.50 | 13.01 | 12.08 | 12.84 | 844,592 | +0.76(+6.29%) |
Feb 29, 2024 | 11.28 | 12.28 | 11.18 | 12.08 | 868,254 | +1.21(+11.13%) |
Feb 28, 2024 | 11.67 | 11.67 | 10.80 | 10.87 | 636,018 | -0.57(-4.98%) |
Feb 27, 2024 | 10.73 | 11.80 | 10.57 | 11.44 | 735,341 | +1.10(+10.64%) |
Feb 26, 2024 | 9.560 | 10.41 | 9.560 | 10.34 | 471,768 | +0.74(+7.71%) |
Feb 23, 2024 | 9.800 | 10.00 | 9.490 | 9.600 | 276,576 | +0.10(+1.05%) |
Feb 22, 2024 | 9.570 | 9.950 | 9.500 | 9.500 | 448,386 | -0.03(-0.31%) |
Feb 21, 2024 | 10.20 | 10.20 | 9.400 | 9.530 | 480,637 | -0.79(-7.66%) |
Feb 20, 2024 | 10.56 | 10.76 | 9.950 | 10.32 | 479,872 | -0.52(-4.80%) |
Feb 16, 2024 | 10.45 | 10.97 | 10.26 | 10.84 | 901,596 | +0.37(+3.53%) |
Feb 15, 2024 | 10.42 | 10.56 | 9.980 | 10.47 | 775,927 | +0.19(+1.80%) |
Feb 14, 2024 | 10.94 | 11.09 | 10.28 | 10.29 | 480,363 | -0.18(-1.72%) |
Feb 13, 2024 | 11.05 | 11.14 | 10.14 | 10.46 | 860,726 | -0.85(-7.47%) |
Feb 12, 2024 | 11.22 | 12.20 | 11.22 | 11.31 | 1,111,201 | +0.20(+1.80%) |
Feb 09, 2024 | 11.04 | 11.35 | 10.92 | 11.11 | 473,640 | +0.15(+1.37%) |
Feb 08, 2024 | 10.20 | 11.03 | 10.00 | 10.96 | 572,211 | +0.80(+7.87%) |
Feb 07, 2024 | 10.00 | 10.39 | 9.860 | 10.16 | 530,465 | -0.05(-0.49%) |
Feb 06, 2024 | 9.140 | 10.27 | 8.870 | 10.21 | 1,390,075 | +1.09(+11.95%) |
Feb 05, 2024 | 9.770 | 9.810 | 9.070 | 9.120 | 842,116 | -0.54(-5.59%) |
Feb 02, 2024 | 10.54 | 11.12 | 9.090 | 9.660 | 2,045,648 | -0.95(-8.95%) |
Feb 01, 2024 | 9.180 | 10.68 | 9.050 | 10.61 | 1,095,178 | +1.57(+17.37%) |
Jan 31, 2024 | 9.150 | 9.600 | 8.980 | 9.040 | 1,007,597 | -0.19(-2.06%) |
Jan 30, 2024 | 9.370 | 9.700 | 9.090 | 9.230 | 696,788 | -0.27(-2.84%) |
Jan 29, 2024 | 9.290 | 9.580 | 8.820 | 9.500 | 1,014,356 | +0.33(+3.60%) |
Jan 26, 2024 | 9.060 | 9.325 | 8.640 | 9.170 | 889,563 | +0.27(+3.03%) |
Jan 25, 2024 | 8.370 | 8.995 | 8.260 | 8.900 | 1,120,016 | +0.60(+7.23%) |
Jan 24, 2024 | 8.060 | 8.460 | 7.910 | 8.300 | 1,049,977 | +0.39(+4.93%) |
Jan 23, 2024 | 7.920 | 8.120 | 7.560 | 7.910 | 604,091 | +0.03(+0.38%) |
Jan 22, 2024 | 7.500 | 7.995 | 7.290 | 7.880 | 979,923 | +0.46(+6.20%) |
Jan 19, 2024 | 8.390 | 8.435 | 7.020 | 7.420 | 2,042,023 | -1.09(-12.81%) |
Jan 18, 2024 | 9.140 | 9.229 | 8.310 | 8.510 | 1,978,939 | -0.47(-5.23%) |
Jan 17, 2024 | 8.550 | 9.290 | 8.460 | 8.980 | 2,053,127 | +0.29(+3.34%) |
Jan 16, 2024 | 8.740 | 9.005 | 8.040 | 8.690 | 1,943,564 | -0.22(-2.47%) |
Jan 12, 2024 | 9.730 | 10.25 | 8.855 | 8.910 | 2,019,670 | -0.80(-8.24%) |
Jan 11, 2024 | 9.930 | 10.33 | 9.210 | 9.710 | 2,410,856 | -0.19(-1.92%) |
Jan 10, 2024 | 10.21 | 10.68 | 9.470 | 9.900 | 3,300,888 | -0.30(-2.94%) |
Jan 09, 2024 | 10.34 | 11.62 | 9.850 | 10.20 | 13,942,318 | -0.53(-4.94%) |
Jan 08, 2024 | 5.990 | 11.23 | 5.900 | 10.73 | 46,091,640 | +4.67(+77.06%) |
Jan 05, 2024 | 5.950 | 6.160 | 5.530 | 6.060 | 1,266,304 | +0.05(+0.92%) |
Jan 04, 2024 | 5.630 | 6.280 | 5.500 | 6.005 | 1,195,671 | +0.42(+7.42%) |
Jan 03, 2024 | 6.220 | 6.240 | 5.372 | 5.590 | 2,011,465 | -0.78(-12.24%) |
Jan 02, 2024 | 6.410 | 7.050 | 6.052 | 6.370 | 1,672,955 | -0.23(-3.48%) |
Dec 29, 2023 | 6.320 | 6.840 | 5.415 | 6.600 | 2,775,874 | +0.38(+6.11%) |
Dec 28, 2023 | 5.430 | 6.430 | 5.340 | 6.220 | 2,104,703 | +0.85(+15.83%) |
Dec 27, 2023 | 5.300 | 5.645 | 5.060 | 5.370 | 1,416,372 | +0.14(+2.68%) |
Dec 26, 2023 | 4.690 | 5.295 | 4.620 | 5.230 | 1,618,108 | +0.60(+12.96%) |
Dec 22, 2023 | 3.890 | 4.710 | 3.890 | 4.630 | 1,803,999 | +0.72(+18.41%) |
Dec 21, 2023 | 3.750 | 4.060 | 3.710 | 3.910 | 992,582 | +0.24(+6.54%) |
Dec 20, 2023 | 3.850 | 4.020 | 3.650 | 3.670 | 1,610,548 | -0.20(-5.17%) |
Dec 19, 2023 | 3.170 | 3.935 | 3.140 | 3.870 | 1,310,902 | +0.75(+24.04%) |
Dec 18, 2023 | 3.190 | 3.270 | 3.080 | 3.120 | 759,815 | -0.08(-2.50%) |
Dec 15, 2023 | 2.960 | 3.260 | 2.900 | 3.200 | 1,556,961 | +0.27(+9.22%) |
Dec 14, 2023 | 2.830 | 2.985 | 2.810 | 2.930 | 1,266,398 | +0.15(+5.40%) |
Dec 13, 2023 | 2.790 | 2.820 | 2.600 | 2.780 | 566,427 | +0.01(+0.36%) |
Dec 12, 2023 | 2.780 | 2.810 | 2.680 | 2.770 | 315,444 | -0.02(-0.72%) |
Dec 11, 2023 | 2.800 | 2.850 | 2.650 | 2.790 | 404,266 | +0.06(+2.20%) |
Dec 08, 2023 | 2.800 | 2.819 | 2.661 | 2.730 | 414,692 | -0.04(-1.44%) |
Dec 07, 2023 | 2.750 | 2.805 | 2.690 | 2.770 | 333,474 | +0.03(+1.09%) |
Dec 06, 2023 | 2.750 | 2.850 | 2.680 | 2.740 | 458,164 | +0.00(+0.00%) |
Dec 05, 2023 | 2.760 | 2.810 | 2.714 | 2.740 | 307,178 | -0.01(-0.36%) |
Dec 04, 2023 | 2.670 | 2.810 | 2.620 | 2.750 | 387,163 | +0.03(+1.10%) |
Dec 01, 2023 | 2.570 | 2.740 | 2.490 | 2.720 | 526,096 | +0.08(+3.03%) |
Nov 30, 2023 | 2.500 | 2.700 | 2.485 | 2.640 | 525,712 | +0.15(+6.02%) |
Nov 29, 2023 | 2.480 | 2.605 | 2.471 | 2.490 | 322,140 | +0.03(+1.22%) |
Nov 28, 2023 | 2.540 | 2.550 | 2.450 | 2.460 | 333,989 | -0.07(-2.77%) |
Nov 27, 2023 | 2.570 | 2.650 | 2.470 | 2.530 | 401,507 | -0.09(-3.44%) |
Nov 24, 2023 | 2.570 | 2.640 | 2.550 | 2.620 | 146,978 | +0.03(+1.16%) |
Nov 22, 2023 | 2.530 | 2.620 | 2.520 | 2.590 | 311,567 | +0.06(+2.37%) |
Nov 21, 2023 | 2.560 | 2.650 | 2.450 | 2.530 | 525,257 | -0.09(-3.25%) |
Nov 20, 2023 | 2.590 | 2.650 | 2.490 | 2.615 | 660,542 | +0.01(+0.19%) |
Nov 17, 2023 | 2.380 | 2.638 | 2.355 | 2.610 | 708,604 | +0.25(+10.83%) |
Nov 16, 2023 | 2.470 | 2.470 | 2.290 | 2.355 | 496,435 | -0.12(-5.04%) |
Nov 15, 2023 | 2.290 | 2.560 | 2.284 | 2.480 | 948,859 | +0.18(+7.83%) |
Nov 14, 2023 | 2.010 | 2.300 | 2.010 | 2.300 | 948,075 | +0.39(+20.42%) |
Nov 13, 2023 | 2.050 | 2.085 | 1.900 | 1.910 | 788,156 | -0.12(-5.91%) |
Nov 10, 2023 | 2.180 | 2.180 | 2.010 | 2.030 | 590,304 | -0.02(-0.98%) |
Nov 09, 2023 | 2.220 | 2.230 | 2.025 | 2.050 | 608,842 | -0.10(-4.65%) |
Nov 08, 2023 | 2.290 | 2.315 | 2.150 | 2.150 | 515,386 | -0.15(-6.52%) |
Nov 07, 2023 | 2.360 | 2.360 | 2.180 | 2.300 | 575,136 | -0.03(-1.29%) |
Nov 06, 2023 | 2.340 | 2.395 | 2.225 | 2.330 | 1,019,825 | +0.03(+1.30%) |
Nov 03, 2023 | 1.960 | 2.335 | 1.960 | 2.300 | 1,947,893 | +0.37(+19.17%) |
Nov 02, 2023 | 1.960 | 2.070 | 1.890 | 1.930 | 1,267,555 | +0.02(+1.05%) |
Nov 01, 2023 | 2.040 | 2.050 | 1.890 | 1.910 | 706,666 | -0.12(-5.91%) |
Oct 31, 2023 | 1.960 | 2.060 | 1.950 | 2.030 | 1,041,292 | +0.00(+0.00%) |
Oct 30, 2023 | 2.080 | 2.080 | 1.860 | 2.030 | 1,528,148 | -0.02(-0.98%) |
Oct 27, 2023 | 2.090 | 2.190 | 1.970 | 2.050 | 2,496,207 | +0.04(+1.99%) |
Oct 26, 2023 | 2.000 | 2.060 | 1.890 | 2.010 | 1,082,947 | +0.05(+2.55%) |
Oct 25, 2023 | 1.920 | 2.040 | 1.910 | 1.960 | 1,157,256 | +0.00(+0.00%) |
Oct 24, 2023 | 1.840 | 2.090 | 1.810 | 1.960 | 3,686,707 | +0.12(+6.81%) |
Oct 23, 2023 | 2.170 | 2.210 | 1.830 | 1.835 | 2,478,913 | -0.37(-16.59%) |
Oct 20, 2023 | 2.350 | 2.515 | 2.130 | 2.200 | 4,019,600 | -0.16(-6.78%) |
Oct 19, 2023 | 2.710 | 2.950 | 2.320 | 2.360 | 7,329,843 | -0.68(-22.37%) |
Oct 18, 2023 | 3.170 | 3.320 | 2.930 | 3.040 | 21,083,072 | -0.10(-3.18%) |
Oct 17, 2023 | 1.470 | 3.950 | 1.450 | 3.140 | 90,336,608 | +1.66(+112.16%) |
Oct 16, 2023 | 1.540 | 1.570 | 1.480 | 1.480 | 292,470 | -0.06(-3.90%) |
Oct 13, 2023 | 1.590 | 1.625 | 1.490 | 1.540 | 483,726 | -0.08(-4.94%) |
Oct 12, 2023 | 1.620 | 1.645 | 1.545 | 1.620 | 431,805 | +0.00(+0.00%) |
Oct 11, 2023 | 1.590 | 1.633 | 1.555 | 1.620 | 251,448 | +0.05(+3.18%) |
Oct 10, 2023 | 1.380 | 1.610 | 1.355 | 1.570 | 616,231 | +0.19(+13.77%) |
Oct 09, 2023 | 1.360 | 1.390 | 1.320 | 1.380 | 190,337 | +0.03(+2.22%) |
Oct 06, 2023 | 1.370 | 1.400 | 1.310 | 1.350 | 242,128 | -0.01(-0.74%) |
Oct 05, 2023 | 1.330 | 1.390 | 1.320 | 1.360 | 405,898 | +0.03(+2.26%) |
Oct 04, 2023 | 1.380 | 1.380 | 1.310 | 1.330 | 364,090 | -0.04(-2.92%) |
Oct 03, 2023 | 1.300 | 1.399 | 1.280 | 1.370 | 502,444 | +0.06(+4.58%) |
Oct 02, 2023 | 1.400 | 1.400 | 1.280 | 1.310 | 996,136 | -0.08(-5.76%) |
Sep 29, 2023 | 1.550 | 1.550 | 1.369 | 1.390 | 1,187,054 | -0.11(-7.33%) |
Sep 28, 2023 | 1.640 | 1.640 | 1.480 | 1.500 | 910,190 | -0.19(-11.24%) |
Sep 27, 2023 | 1.660 | 1.720 | 1.660 | 1.690 | 176,893 | +0.02(+1.20%) |
Sep 26, 2023 | 1.590 | 1.730 | 1.550 | 1.670 | 164,449 | +0.05(+3.09%) |
Sep 25, 2023 | 1.590 | 1.630 | 1.550 | 1.620 | 274,500 | +0.01(+0.62%) |
Sep 22, 2023 | 1.730 | 1.750 | 1.610 | 1.610 | 205,009 | -0.11(-6.40%) |
Sep 21, 2023 | 1.690 | 1.725 | 1.630 | 1.720 | 172,839 | +0.03(+1.78%) |
Sep 20, 2023 | 1.620 | 1.740 | 1.610 | 1.690 | 198,700 | +0.07(+4.32%) |
Sep 19, 2023 | 1.600 | 1.670 | 1.570 | 1.620 | 305,095 | +0.02(+1.25%) |
Sep 18, 2023 | 1.620 | 1.640 | 1.550 | 1.600 | 273,526 | -0.03(-1.84%) |
Sep 15, 2023 | 1.650 | 1.675 | 1.580 | 1.630 | 713,489 | -0.01(-0.61%) |
Sep 14, 2023 | 1.620 | 1.685 | 1.615 | 1.640 | 358,305 | +0.01(+0.61%) |
Sep 13, 2023 | 1.640 | 1.665 | 1.600 | 1.630 | 498,357 | -0.02(-1.21%) |
Sep 12, 2023 | 1.720 | 1.810 | 1.600 | 1.650 | 678,559 | -0.06(-3.51%) |
Sep 11, 2023 | 1.600 | 1.760 | 1.570 | 1.710 | 508,603 | +0.12(+7.55%) |
Sep 08, 2023 | 1.750 | 1.805 | 1.550 | 1.590 | 749,321 | -0.11(-6.47%) |
Sep 07, 2023 | 1.700 | 1.735 | 1.620 | 1.700 | 310,094 | -0.04(-2.30%) |
Sep 06, 2023 | 1.800 | 1.860 | 1.700 | 1.740 | 348,859 | -0.08(-4.40%) |
Sep 05, 2023 | 1.770 | 1.870 | 1.765 | 1.820 | 267,660 | +0.05(+2.82%) |
Sep 01, 2023 | 1.740 | 1.780 | 1.720 | 1.770 | 150,834 | +0.05(+2.91%) |
Aug 31, 2023 | 1.740 | 1.800 | 1.720 | 1.720 | 164,588 | -0.05(-2.82%) |
Aug 30, 2023 | 1.750 | 1.800 | 1.750 | 1.770 | 229,695 | +0.00(+0.00%) |
Aug 29, 2023 | 1.760 | 1.800 | 1.730 | 1.770 | 219,407 | +0.01(+0.57%) |
Aug 28, 2023 | 1.750 | 1.790 | 1.720 | 1.760 | 180,059 | +0.04(+2.33%) |
Aug 25, 2023 | 1.780 | 1.780 | 1.680 | 1.720 | 390,743 | -0.06(-3.37%) |
Aug 24, 2023 | 1.850 | 1.860 | 1.780 | 1.780 | 262,235 | -0.07(-3.78%) |
Aug 23, 2023 | 1.770 | 1.930 | 1.770 | 1.850 | 454,714 | +0.08(+4.52%) |
Aug 22, 2023 | 1.830 | 1.841 | 1.760 | 1.770 | 140,361 | -0.05(-2.75%) |
Aug 21, 2023 | 1.830 | 1.860 | 1.780 | 1.820 | 276,053 | -0.03(-1.62%) |
Aug 18, 2023 | 1.910 | 1.930 | 1.830 | 1.850 | 258,762 | -0.04(-2.12%) |
Aug 17, 2023 | 1.980 | 1.980 | 1.871 | 1.890 | 275,839 | -0.07(-3.57%) |
Aug 16, 2023 | 1.980 | 2.010 | 1.800 | 1.960 | 750,650 | -0.02(-1.01%) |
Aug 15, 2023 | 1.970 | 2.040 | 1.970 | 1.980 | 304,152 | -0.01(-0.50%) |
Aug 14, 2023 | 2.000 | 2.005 | 1.950 | 1.990 | 353,537 | +0.00(+0.00%) |
Aug 11, 2023 | 2.030 | 2.030 | 1.970 | 1.990 | 361,445 | -0.04(-1.97%) |
Aug 10, 2023 | 2.020 | 2.110 | 2.000 | 2.030 | 370,366 | +0.03(+1.50%) |
Aug 09, 2023 | 2.110 | 2.140 | 1.970 | 2.000 | 585,398 | -0.11(-5.21%) |
Aug 08, 2023 | 2.180 | 2.180 | 2.100 | 2.110 | 290,754 | -0.06(-2.76%) |
Aug 07, 2023 | 2.210 | 2.210 | 2.080 | 2.170 | 347,313 | -0.01(-0.46%) |
Aug 04, 2023 | 2.220 | 2.240 | 2.120 | 2.180 | 205,703 | -0.03(-1.36%) |
Aug 03, 2023 | 2.220 | 2.250 | 2.160 | 2.210 | 322,118 | +0.01(+0.45%) |
Aug 02, 2023 | 2.350 | 2.370 | 2.100 | 2.200 | 537,133 | -0.06(-2.65%) |
Aug 01, 2023 | 2.300 | 2.520 | 2.260 | 2.260 | 693,533 | -0.03(-1.31%) |
Jul 31, 2023 | 2.160 | 2.300 | 2.140 | 2.290 | 553,191 | +0.14(+6.51%) |
Jul 28, 2023 | 2.030 | 2.175 | 2.030 | 2.150 | 364,270 | +0.12(+5.91%) |
Jul 27, 2023 | 2.130 | 2.155 | 2.020 | 2.030 | 455,626 | -0.08(-3.79%) |
Jul 26, 2023 | 2.080 | 2.130 | 2.055 | 2.110 | 308,396 | +0.02(+0.96%) |
Jul 25, 2023 | 2.140 | 2.148 | 2.080 | 2.090 | 249,229 | -0.05(-2.34%) |
Jul 24, 2023 | 2.160 | 2.160 | 2.080 | 2.140 | 351,617 | -0.02(-0.93%) |
Jul 21, 2023 | 2.090 | 2.190 | 2.080 | 2.160 | 525,518 | +0.08(+3.85%) |
Jul 20, 2023 | 2.090 | 2.110 | 2.050 | 2.080 | 420,083 | -0.01(-0.48%) |
Jul 19, 2023 | 2.040 | 2.110 | 2.021 | 2.090 | 963,575 | +0.08(+3.98%) |
Jul 18, 2023 | 2.030 | 2.090 | 2.000 | 2.010 | 605,136 | -0.01(-0.50%) |
Jul 17, 2023 | 1.970 | 2.040 | 1.950 | 2.020 | 490,723 | +0.03(+1.51%) |
Jul 14, 2023 | 2.090 | 2.110 | 1.930 | 1.990 | 621,186 | -0.07(-3.63%) |
Jul 13, 2023 | 2.090 | 2.110 | 2.050 | 2.065 | 506,307 | -0.00(-0.24%) |
Jul 12, 2023 | 2.100 | 2.120 | 2.030 | 2.070 | 831,956 | +0.01(+0.49%) |
Jul 11, 2023 | 2.100 | 2.100 | 2.005 | 2.060 | 907,925 | -0.02(-0.96%) |
Jul 10, 2023 | 2.070 | 2.130 | 2.040 | 2.080 | 1,021,359 | +0.03(+1.46%) |
Jul 07, 2023 | 1.970 | 2.070 | 1.950 | 2.050 | 818,211 | +0.08(+4.33%) |
Jul 06, 2023 | 2.100 | 2.109 | 1.910 | 1.965 | 1,032,459 | -0.14(-6.87%) |
Jul 05, 2023 | 2.210 | 2.220 | 2.070 | 2.110 | 784,883 | -0.07(-3.21%) |