Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.750 | 1.788 | 1.661 | 1.700 | 175,773 | -0.04(-2.30%) |
May 23, 2024 | 1.690 | 1.800 | 1.650 | 1.740 | 288,455 | +0.03(+1.75%) |
May 22, 2024 | 1.640 | 1.780 | 1.630 | 1.710 | 621,609 | +0.09(+5.56%) |
May 21, 2024 | 1.550 | 1.680 | 1.550 | 1.620 | 421,525 | +0.05(+3.18%) |
May 20, 2024 | 1.630 | 1.640 | 1.500 | 1.570 | 252,643 | -0.02(-1.26%) |
May 17, 2024 | 1.680 | 1.680 | 1.560 | 1.590 | 192,473 | -0.08(-4.79%) |
May 16, 2024 | 1.610 | 1.680 | 1.610 | 1.670 | 110,985 | +0.03(+1.83%) |
May 15, 2024 | 1.660 | 1.690 | 1.620 | 1.640 | 231,631 | -0.03(-1.80%) |
May 14, 2024 | 1.540 | 1.685 | 1.539 | 1.670 | 237,099 | +0.12(+7.74%) |
May 13, 2024 | 1.570 | 1.625 | 1.540 | 1.550 | 216,028 | -0.03(-1.90%) |
May 10, 2024 | 1.590 | 1.620 | 1.550 | 1.580 | 171,546 | -0.01(-0.63%) |
May 09, 2024 | 1.600 | 1.630 | 1.555 | 1.590 | 285,809 | +0.06(+3.92%) |
May 08, 2024 | 1.460 | 1.580 | 1.460 | 1.530 | 341,272 | -0.07(-4.38%) |
May 07, 2024 | 1.680 | 1.680 | 1.590 | 1.600 | 288,047 | -0.07(-4.19%) |
May 06, 2024 | 1.670 | 1.710 | 1.660 | 1.670 | 173,434 | +0.01(+0.60%) |
May 03, 2024 | 1.670 | 1.699 | 1.610 | 1.660 | 248,672 | +0.01(+0.61%) |
May 02, 2024 | 1.530 | 1.655 | 1.500 | 1.650 | 590,556 | +0.13(+8.55%) |
May 01, 2024 | 1.530 | 1.590 | 1.500 | 1.520 | 314,557 | -0.06(-3.80%) |
Apr 30, 2024 | 1.790 | 1.790 | 1.580 | 1.580 | 1,311,823 | +0.03(+1.94%) |
Apr 29, 2024 | 1.500 | 1.550 | 1.500 | 1.550 | 1,092,142 | +0.05(+3.33%) |
Apr 26, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 137,212 | -0.01(-0.66%) |
Apr 25, 2024 | 1.510 | 1.510 | 1.460 | 1.510 | 228,789 | +0.00(+0.00%) |
Apr 24, 2024 | 1.530 | 1.560 | 1.500 | 1.510 | 166,418 | +0.00(+0.00%) |
Apr 23, 2024 | 1.510 | 1.525 | 1.501 | 1.510 | 116,951 | +0.01(+0.67%) |
Apr 22, 2024 | 1.550 | 1.560 | 1.460 | 1.500 | 173,976 | -0.02(-1.32%) |
Apr 19, 2024 | 1.520 | 1.540 | 1.500 | 1.520 | 162,359 | +0.00(+0.00%) |
Apr 18, 2024 | 1.590 | 1.625 | 1.505 | 1.520 | 240,270 | -0.06(-3.80%) |
Apr 17, 2024 | 1.600 | 1.667 | 1.530 | 1.580 | 246,653 | -0.04(-2.47%) |
Apr 16, 2024 | 1.700 | 1.700 | 1.600 | 1.620 | 284,773 | -0.06(-3.57%) |
Apr 15, 2024 | 1.752 | 1.752 | 1.660 | 1.680 | 178,346 | -0.05(-2.89%) |
Apr 12, 2024 | 1.720 | 1.740 | 1.670 | 1.730 | 86,780 | -0.02(-1.14%) |
Apr 11, 2024 | 1.760 | 1.760 | 1.680 | 1.750 | 135,933 | +0.00(+0.00%) |
Apr 10, 2024 | 1.730 | 1.750 | 1.660 | 1.750 | 243,153 | -0.05(-2.78%) |
Apr 09, 2024 | 1.800 | 1.820 | 1.745 | 1.800 | 191,129 | -0.01(-0.55%) |
Apr 08, 2024 | 1.870 | 1.870 | 1.790 | 1.810 | 172,161 | -0.02(-1.09%) |
Apr 05, 2024 | 1.840 | 1.899 | 1.770 | 1.830 | 78,522 | -0.01(-0.54%) |
Apr 04, 2024 | 1.860 | 1.890 | 1.820 | 1.840 | 212,643 | +0.02(+1.10%) |
Apr 03, 2024 | 1.760 | 1.850 | 1.760 | 1.820 | 122,368 | +0.02(+1.11%) |
Apr 02, 2024 | 1.850 | 1.860 | 1.760 | 1.800 | 166,172 | -0.07(-3.74%) |
Apr 01, 2024 | 1.880 | 1.880 | 1.840 | 1.870 | 134,999 | +0.04(+2.19%) |
Mar 28, 2024 | 1.830 | 1.860 | 1.785 | 1.830 | 237,441 | +0.03(+1.67%) |
Mar 27, 2024 | 1.820 | 1.820 | 1.700 | 1.800 | 157,799 | +0.02(+1.12%) |
Mar 26, 2024 | 1.830 | 1.830 | 1.730 | 1.780 | 239,495 | -0.04(-2.20%) |
Mar 25, 2024 | 1.800 | 1.850 | 1.790 | 1.820 | 224,713 | +0.00(+0.00%) |
Mar 22, 2024 | 1.830 | 1.837 | 1.750 | 1.820 | 128,790 | +0.02(+1.11%) |
Mar 21, 2024 | 1.760 | 1.910 | 1.760 | 1.800 | 222,004 | +0.03(+1.69%) |
Mar 20, 2024 | 1.630 | 1.770 | 1.630 | 1.770 | 138,535 | +0.12(+7.27%) |
Mar 19, 2024 | 1.700 | 1.700 | 1.605 | 1.650 | 179,167 | -0.05(-2.94%) |
Mar 18, 2024 | 1.780 | 1.790 | 1.650 | 1.700 | 386,092 | -0.05(-2.86%) |
Mar 15, 2024 | 1.820 | 1.850 | 1.700 | 1.750 | 2,720,712 | -0.06(-3.31%) |
Mar 14, 2024 | 1.950 | 1.950 | 1.780 | 1.810 | 370,094 | -0.11(-5.73%) |
Mar 13, 2024 | 1.940 | 1.970 | 1.910 | 1.920 | 212,631 | -0.04(-2.04%) |
Mar 12, 2024 | 1.990 | 2.026 | 1.910 | 1.960 | 286,162 | -0.04(-2.00%) |
Mar 11, 2024 | 2.000 | 2.020 | 1.900 | 2.000 | 411,027 | -0.02(-0.99%) |
Mar 08, 2024 | 2.050 | 2.070 | 1.970 | 2.020 | 215,645 | -0.01(-0.49%) |
Mar 07, 2024 | 1.980 | 2.065 | 1.950 | 2.030 | 272,885 | +0.06(+3.05%) |
Mar 06, 2024 | 2.070 | 2.090 | 1.970 | 1.970 | 398,547 | -0.09(-4.37%) |
Mar 05, 2024 | 2.030 | 2.140 | 1.980 | 2.060 | 254,557 | -0.02(-0.96%) |
Mar 04, 2024 | 2.140 | 2.270 | 2.040 | 2.080 | 391,625 | -0.06(-2.80%) |
Mar 01, 2024 | 2.140 | 2.170 | 2.100 | 2.140 | 175,964 | +0.00(+0.00%) |
Feb 29, 2024 | 2.190 | 2.230 | 2.080 | 2.140 | 139,808 | -0.04(-1.83%) |
Feb 28, 2024 | 2.200 | 2.270 | 2.160 | 2.180 | 126,974 | -0.01(-0.46%) |
Feb 27, 2024 | 2.080 | 2.250 | 2.080 | 2.190 | 312,382 | +0.13(+6.31%) |
Feb 26, 2024 | 1.990 | 2.070 | 1.990 | 2.060 | 89,741 | +0.04(+1.98%) |
Feb 23, 2024 | 2.030 | 2.040 | 2.000 | 2.020 | 52,928 | +0.02(+1.00%) |
Feb 22, 2024 | 2.060 | 2.100 | 1.980 | 2.000 | 426,345 | -0.04(-1.96%) |
Feb 21, 2024 | 2.160 | 2.167 | 2.020 | 2.040 | 218,898 | -0.12(-5.56%) |
Feb 20, 2024 | 2.160 | 2.207 | 2.100 | 2.160 | 273,728 | +0.02(+0.93%) |
Feb 16, 2024 | 2.210 | 2.215 | 2.140 | 2.140 | 81,747 | -0.07(-3.17%) |
Feb 15, 2024 | 2.180 | 2.240 | 2.150 | 2.210 | 119,281 | +0.04(+1.84%) |
Feb 14, 2024 | 2.180 | 2.215 | 2.105 | 2.170 | 225,463 | +0.01(+0.46%) |
Feb 13, 2024 | 2.220 | 2.230 | 2.145 | 2.160 | 169,976 | -0.09(-4.00%) |
Feb 12, 2024 | 2.280 | 2.360 | 2.200 | 2.250 | 181,685 | -0.06(-2.60%) |
Feb 09, 2024 | 2.320 | 2.360 | 2.280 | 2.310 | 182,957 | +0.01(+0.43%) |
Feb 08, 2024 | 2.360 | 2.370 | 2.290 | 2.300 | 155,584 | -0.06(-2.54%) |
Feb 07, 2024 | 2.170 | 2.400 | 2.030 | 2.360 | 547,077 | +0.20(+9.26%) |
Feb 06, 2024 | 2.230 | 2.250 | 2.135 | 2.160 | 231,665 | -0.06(-2.70%) |
Feb 05, 2024 | 2.260 | 2.308 | 2.160 | 2.220 | 205,345 | -0.07(-3.06%) |
Feb 02, 2024 | 2.580 | 2.590 | 2.210 | 2.290 | 681,712 | -0.20(-8.03%) |
Feb 01, 2024 | 2.610 | 2.620 | 2.420 | 2.490 | 299,099 | -0.11(-4.23%) |
Jan 31, 2024 | 2.760 | 2.760 | 2.580 | 2.600 | 162,427 | -0.16(-5.80%) |
Jan 30, 2024 | 2.820 | 2.820 | 2.760 | 2.760 | 195,161 | -0.08(-2.82%) |
Jan 29, 2024 | 2.890 | 2.910 | 2.790 | 2.840 | 148,264 | -0.04(-1.39%) |
Jan 26, 2024 | 2.920 | 2.932 | 2.845 | 2.880 | 84,859 | -0.03(-1.03%) |
Jan 25, 2024 | 3.070 | 3.070 | 2.860 | 2.910 | 215,370 | -0.08(-2.68%) |
Jan 24, 2024 | 2.930 | 3.035 | 2.930 | 2.990 | 236,487 | +0.06(+2.05%) |
Jan 23, 2024 | 2.920 | 2.940 | 2.860 | 2.930 | 112,337 | +0.07(+2.45%) |
Jan 22, 2024 | 2.960 | 3.045 | 2.760 | 2.860 | 192,726 | -0.09(-3.05%) |
Jan 19, 2024 | 2.990 | 3.070 | 2.940 | 2.950 | 152,865 | -0.08(-2.64%) |
Jan 18, 2024 | 3.010 | 3.150 | 2.940 | 3.030 | 194,399 | -0.04(-1.30%) |
Jan 17, 2024 | 3.000 | 3.070 | 3.000 | 3.070 | 107,745 | +0.00(+0.00%) |
Jan 16, 2024 | 3.170 | 3.170 | 3.040 | 3.070 | 214,337 | -0.10(-3.15%) |
Jan 12, 2024 | 3.360 | 3.410 | 3.170 | 3.170 | 168,199 | -0.18(-5.37%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.311 | 3.350 | 173,665 | -0.09(-2.62%) |
Jan 10, 2024 | 3.400 | 3.480 | 3.369 | 3.440 | 160,564 | +0.04(+1.18%) |
Jan 09, 2024 | 3.470 | 3.510 | 3.360 | 3.400 | 371,505 | -0.15(-4.23%) |
Jan 08, 2024 | 3.310 | 3.790 | 3.230 | 3.550 | 409,295 | +0.27(+8.23%) |
Jan 05, 2024 | 3.440 | 3.470 | 3.280 | 3.280 | 217,184 | -0.17(-4.93%) |
Jan 04, 2024 | 3.460 | 3.500 | 3.400 | 3.450 | 88,040 | -0.01(-0.29%) |
Jan 03, 2024 | 3.790 | 3.800 | 3.400 | 3.460 | 294,415 | -0.37(-9.66%) |
Jan 02, 2024 | 3.880 | 3.990 | 3.810 | 3.830 | 247,263 | -0.07(-1.79%) |
Dec 29, 2023 | 3.970 | 4.060 | 3.893 | 3.900 | 179,366 | -0.13(-3.23%) |
Dec 28, 2023 | 4.000 | 4.115 | 3.967 | 4.030 | 337,514 | +0.04(+1.00%) |
Dec 27, 2023 | 3.790 | 4.000 | 3.710 | 3.990 | 281,458 | +0.11(+2.84%) |
Dec 26, 2023 | 3.920 | 3.930 | 3.830 | 3.880 | 116,829 | +0.03(+0.78%) |
Dec 22, 2023 | 3.900 | 3.985 | 3.815 | 3.850 | 198,396 | -0.07(-1.79%) |
Dec 21, 2023 | 3.680 | 3.925 | 3.620 | 3.920 | 281,691 | +0.21(+5.66%) |
Dec 20, 2023 | 3.800 | 3.850 | 3.670 | 3.710 | 179,456 | -0.08(-2.11%) |
Dec 19, 2023 | 3.790 | 3.880 | 3.570 | 3.790 | 498,625 | +0.08(+2.16%) |
Dec 18, 2023 | 3.580 | 3.740 | 3.530 | 3.710 | 314,376 | +0.09(+2.49%) |
Dec 15, 2023 | 3.490 | 3.620 | 3.400 | 3.620 | 1,171,130 | +0.19(+5.54%) |
Dec 14, 2023 | 3.320 | 3.480 | 3.310 | 3.430 | 350,403 | +0.18(+5.54%) |
Dec 13, 2023 | 3.110 | 3.300 | 3.070 | 3.250 | 190,072 | +0.11(+3.50%) |
Dec 12, 2023 | 3.320 | 3.320 | 3.130 | 3.140 | 190,067 | -0.19(-5.71%) |
Dec 11, 2023 | 3.320 | 3.445 | 3.250 | 3.330 | 161,085 | -0.04(-1.19%) |
Dec 08, 2023 | 3.430 | 3.450 | 3.360 | 3.370 | 81,804 | -0.08(-2.32%) |
Dec 07, 2023 | 3.480 | 3.480 | 3.375 | 3.450 | 152,438 | +0.01(+0.29%) |
Dec 06, 2023 | 3.440 | 3.550 | 3.411 | 3.440 | 144,060 | -0.06(-1.71%) |
Dec 05, 2023 | 3.620 | 3.630 | 3.465 | 3.500 | 123,308 | -0.15(-4.11%) |
Dec 04, 2023 | 3.580 | 3.700 | 3.515 | 3.650 | 248,569 | +0.07(+1.96%) |
Dec 01, 2023 | 3.430 | 3.675 | 3.430 | 3.580 | 234,205 | +0.08(+2.29%) |
Nov 30, 2023 | 3.540 | 3.575 | 3.470 | 3.500 | 110,530 | -0.07(-1.96%) |
Nov 29, 2023 | 3.560 | 3.740 | 3.510 | 3.570 | 335,864 | -0.03(-0.83%) |
Nov 28, 2023 | 3.310 | 3.680 | 3.242 | 3.600 | 327,050 | +0.31(+9.42%) |
Nov 27, 2023 | 3.270 | 3.300 | 3.180 | 3.290 | 190,735 | +0.03(+0.92%) |
Nov 24, 2023 | 3.220 | 3.310 | 3.220 | 3.260 | 105,085 | +0.02(+0.62%) |
Nov 22, 2023 | 3.080 | 3.260 | 3.080 | 3.240 | 160,444 | +0.12(+3.85%) |
Nov 21, 2023 | 3.140 | 3.180 | 3.090 | 3.120 | 133,691 | -0.07(-2.19%) |
Nov 20, 2023 | 3.200 | 3.210 | 3.140 | 3.190 | 145,608 | +0.02(+0.63%) |
Nov 17, 2023 | 3.090 | 3.270 | 3.090 | 3.170 | 277,820 | +0.04(+1.28%) |
Nov 16, 2023 | 3.090 | 3.161 | 3.035 | 3.130 | 184,979 | -0.02(-0.63%) |
Nov 15, 2023 | 3.050 | 3.240 | 3.015 | 3.150 | 364,809 | +0.18(+6.06%) |
Nov 14, 2023 | 2.940 | 3.185 | 2.930 | 2.970 | 494,709 | +0.15(+5.32%) |
Nov 13, 2023 | 2.980 | 2.980 | 2.800 | 2.820 | 215,561 | -0.14(-4.73%) |
Nov 10, 2023 | 3.010 | 3.010 | 2.770 | 2.960 | 393,841 | -0.03(-1.00%) |
Nov 09, 2023 | 3.050 | 3.150 | 2.860 | 2.990 | 343,938 | +0.00(+0.00%) |
Nov 08, 2023 | 2.970 | 3.120 | 2.890 | 2.990 | 963,089 | -0.35(-10.48%) |
Nov 07, 2023 | 3.460 | 3.540 | 3.340 | 3.340 | 289,536 | -0.13(-3.75%) |
Nov 06, 2023 | 3.430 | 3.535 | 3.410 | 3.470 | 307,865 | +0.04(+1.17%) |
Nov 03, 2023 | 3.380 | 3.510 | 3.380 | 3.430 | 269,414 | +0.09(+2.69%) |
Nov 02, 2023 | 3.220 | 3.350 | 3.220 | 3.340 | 200,524 | +0.14(+4.37%) |
Nov 01, 2023 | 3.230 | 3.230 | 3.100 | 3.200 | 168,213 | -0.04(-1.23%) |
Oct 31, 2023 | 3.170 | 3.300 | 3.170 | 3.240 | 173,029 | +0.04(+1.25%) |
Oct 30, 2023 | 3.130 | 3.210 | 3.080 | 3.200 | 201,583 | +0.09(+2.89%) |
Oct 27, 2023 | 3.110 | 3.175 | 3.090 | 3.110 | 280,373 | -0.09(-2.81%) |
Oct 26, 2023 | 3.070 | 3.235 | 3.070 | 3.200 | 187,128 | +0.12(+3.90%) |
Oct 25, 2023 | 3.070 | 3.145 | 3.030 | 3.080 | 194,561 | +0.02(+0.65%) |
Oct 24, 2023 | 3.120 | 3.260 | 3.035 | 3.060 | 478,935 | -0.06(-1.92%) |
Oct 23, 2023 | 3.280 | 3.290 | 3.120 | 3.120 | 375,739 | -0.24(-7.14%) |
Oct 20, 2023 | 3.160 | 3.450 | 3.135 | 3.360 | 560,936 | +0.19(+5.99%) |
Oct 19, 2023 | 3.230 | 3.260 | 3.048 | 3.170 | 832,112 | -0.15(-4.52%) |
Oct 18, 2023 | 3.330 | 3.460 | 3.265 | 3.320 | 798,323 | -0.01(-0.30%) |
Oct 17, 2023 | 3.590 | 3.925 | 3.255 | 3.330 | 2,594,670 | -0.27(-7.50%) |
Oct 16, 2023 | 4.000 | 4.062 | 3.570 | 3.600 | 1,554,839 | -0.33(-8.40%) |
Oct 13, 2023 | 4.080 | 4.245 | 3.840 | 3.930 | 1,948,279 | -0.07(-1.75%) |
Oct 12, 2023 | 3.830 | 4.450 | 3.730 | 4.000 | 25,327,238 | +1.07(+36.52%) |
Oct 11, 2023 | 2.920 | 2.990 | 2.850 | 2.930 | 385,543 | +0.03(+1.03%) |
Oct 10, 2023 | 2.860 | 3.000 | 2.820 | 2.900 | 246,140 | +0.06(+2.11%) |
Oct 09, 2023 | 2.810 | 2.855 | 2.705 | 2.840 | 172,154 | +0.00(+0.00%) |
Oct 06, 2023 | 2.760 | 2.940 | 2.600 | 2.840 | 1,006,228 | +0.10(+3.65%) |
Oct 05, 2023 | 2.900 | 2.930 | 2.720 | 2.740 | 223,997 | -0.16(-5.52%) |
Oct 04, 2023 | 2.930 | 2.960 | 2.810 | 2.900 | 505,233 | -0.05(-1.69%) |
Oct 03, 2023 | 3.100 | 3.101 | 2.937 | 2.950 | 237,755 | -0.15(-4.84%) |
Oct 02, 2023 | 3.150 | 3.175 | 3.070 | 3.100 | 199,824 | -0.07(-2.21%) |
Sep 29, 2023 | 3.170 | 3.215 | 3.125 | 3.170 | 172,751 | +0.02(+0.63%) |
Sep 28, 2023 | 3.030 | 3.200 | 3.010 | 3.150 | 262,135 | +0.09(+2.94%) |
Sep 27, 2023 | 2.950 | 3.070 | 2.930 | 3.060 | 534,237 | +0.12(+4.08%) |
Sep 26, 2023 | 3.000 | 3.090 | 2.940 | 2.940 | 280,532 | -0.08(-2.65%) |
Sep 25, 2023 | 2.930 | 3.035 | 2.950 | 3.020 | 516,591 | +0.06(+2.03%) |
Sep 22, 2023 | 2.980 | 3.095 | 2.930 | 2.960 | 328,216 | -0.02(-0.67%) |
Sep 21, 2023 | 3.050 | 3.075 | 2.960 | 2.980 | 220,398 | -0.15(-4.79%) |
Sep 20, 2023 | 3.260 | 3.330 | 3.110 | 3.130 | 243,535 | -0.12(-3.69%) |
Sep 19, 2023 | 3.100 | 3.260 | 3.040 | 3.250 | 368,704 | +0.16(+5.18%) |
Sep 18, 2023 | 2.970 | 3.110 | 2.840 | 3.090 | 879,036 | +0.08(+2.66%) |
Sep 15, 2023 | 2.900 | 3.050 | 2.835 | 3.010 | 699,969 | +0.10(+3.44%) |
Sep 14, 2023 | 2.870 | 3.010 | 2.870 | 2.910 | 201,629 | +0.06(+2.11%) |
Sep 13, 2023 | 3.030 | 3.060 | 2.840 | 2.850 | 463,111 | -0.17(-5.63%) |
Sep 12, 2023 | 3.080 | 3.115 | 3.010 | 3.020 | 293,498 | -0.01(-0.33%) |
Sep 11, 2023 | 3.180 | 3.185 | 3.030 | 3.030 | 571,798 | -0.18(-5.61%) |
Sep 08, 2023 | 3.350 | 3.375 | 3.190 | 3.210 | 229,143 | -0.16(-4.75%) |
Sep 07, 2023 | 3.360 | 3.370 | 3.255 | 3.370 | 261,363 | -0.02(-0.59%) |
Sep 06, 2023 | 3.450 | 3.460 | 3.360 | 3.390 | 219,418 | -0.07(-2.02%) |
Sep 05, 2023 | 3.480 | 3.540 | 3.415 | 3.460 | 221,647 | -0.06(-1.70%) |
Sep 01, 2023 | 3.460 | 3.620 | 3.460 | 3.520 | 314,465 | +0.07(+2.03%) |
Aug 31, 2023 | 3.470 | 3.510 | 3.430 | 3.450 | 171,505 | -0.03(-0.86%) |
Aug 30, 2023 | 3.470 | 3.520 | 3.430 | 3.480 | 124,339 | +0.03(+0.87%) |
Aug 29, 2023 | 3.430 | 3.530 | 3.370 | 3.450 | 190,695 | +0.02(+0.58%) |
Aug 28, 2023 | 3.490 | 3.515 | 3.410 | 3.430 | 109,374 | -0.07(-2.00%) |
Aug 25, 2023 | 3.520 | 3.570 | 3.330 | 3.500 | 387,318 | +0.00(+0.00%) |
Aug 24, 2023 | 3.710 | 3.720 | 3.500 | 3.500 | 231,534 | -0.23(-6.17%) |
Aug 23, 2023 | 3.880 | 3.880 | 3.700 | 3.730 | 441,102 | -0.16(-4.11%) |
Aug 22, 2023 | 4.050 | 4.060 | 3.880 | 3.890 | 197,283 | -0.14(-3.47%) |
Aug 21, 2023 | 4.140 | 4.140 | 3.970 | 4.030 | 303,834 | -0.10(-2.42%) |
Aug 18, 2023 | 4.120 | 4.300 | 4.090 | 4.130 | 328,265 | -0.01(-0.24%) |
Aug 17, 2023 | 3.910 | 4.280 | 3.764 | 4.140 | 869,921 | -0.18(-4.17%) |
Aug 16, 2023 | 4.640 | 4.650 | 4.320 | 4.320 | 704,964 | -0.33(-7.10%) |
Aug 15, 2023 | 4.165 | 4.850 | 4.130 | 4.650 | 3,407,985 | +0.90(+24.00%) |
Aug 14, 2023 | 3.890 | 3.890 | 3.640 | 3.750 | 482,590 | -0.11(-2.85%) |
Aug 11, 2023 | 3.540 | 3.870 | 3.528 | 3.860 | 575,152 | +0.29(+8.12%) |
Aug 10, 2023 | 3.380 | 3.580 | 3.380 | 3.570 | 421,023 | +0.21(+6.25%) |
Aug 09, 2023 | 3.100 | 3.460 | 3.100 | 3.360 | 930,924 | -0.05(-1.47%) |
Aug 08, 2023 | 3.420 | 3.450 | 3.389 | 3.410 | 340,254 | -0.01(-0.29%) |
Aug 07, 2023 | 3.590 | 3.620 | 3.380 | 3.420 | 613,199 | -0.20(-5.52%) |
Aug 04, 2023 | 3.820 | 3.820 | 3.600 | 3.620 | 359,360 | -0.20(-5.24%) |
Aug 03, 2023 | 3.820 | 3.910 | 3.785 | 3.820 | 272,753 | -0.04(-1.04%) |
Aug 02, 2023 | 3.860 | 3.885 | 3.780 | 3.860 | 361,745 | -0.05(-1.28%) |
Aug 01, 2023 | 3.910 | 3.960 | 3.830 | 3.910 | 218,512 | -0.02(-0.51%) |
Jul 31, 2023 | 3.910 | 4.010 | 3.910 | 3.930 | 266,586 | +0.01(+0.26%) |
Jul 28, 2023 | 3.900 | 3.965 | 3.840 | 3.920 | 165,234 | +0.07(+1.82%) |
Jul 27, 2023 | 3.930 | 3.990 | 3.845 | 3.850 | 278,511 | -0.07(-1.79%) |
Jul 26, 2023 | 3.850 | 3.950 | 3.840 | 3.920 | 379,748 | +0.07(+1.82%) |
Jul 25, 2023 | 3.800 | 3.910 | 3.780 | 3.850 | 160,996 | +0.04(+1.05%) |
Jul 24, 2023 | 3.860 | 3.895 | 3.780 | 3.810 | 217,800 | -0.06(-1.55%) |
Jul 21, 2023 | 4.070 | 4.070 | 3.835 | 3.870 | 246,942 | -0.18(-4.44%) |
Jul 20, 2023 | 3.980 | 4.060 | 3.920 | 4.050 | 487,268 | +0.05(+1.25%) |
Jul 19, 2023 | 3.980 | 4.075 | 3.950 | 4.000 | 818,520 | +0.07(+1.78%) |
Jul 18, 2023 | 3.810 | 4.015 | 3.800 | 3.930 | 441,223 | +0.12(+3.15%) |
Jul 17, 2023 | 3.810 | 3.880 | 3.785 | 3.810 | 391,236 | -0.02(-0.52%) |
Jul 14, 2023 | 3.910 | 3.950 | 3.790 | 3.830 | 273,818 | -0.07(-1.79%) |
Jul 13, 2023 | 4.070 | 4.130 | 3.880 | 3.900 | 713,897 | -0.36(-8.45%) |
Jul 12, 2023 | 4.300 | 4.410 | 4.175 | 4.260 | 353,082 | +0.05(+1.19%) |
Jul 11, 2023 | 4.010 | 4.230 | 4.003 | 4.210 | 540,252 | +0.21(+5.25%) |
Jul 10, 2023 | 3.700 | 4.010 | 3.690 | 4.000 | 729,472 | +0.30(+8.11%) |
Jul 07, 2023 | 3.550 | 3.710 | 3.530 | 3.700 | 306,370 | +0.15(+4.23%) |
Jul 06, 2023 | 3.630 | 3.660 | 3.530 | 3.550 | 492,203 | -0.12(-3.27%) |
Jul 05, 2023 | 3.770 | 3.800 | 3.600 | 3.670 | 1,089,592 | -0.16(-4.18%) |