Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.070 | 1.110 | 1.050 | 1.060 | 834,346 | -0.01(-0.93%) |
May 17, 2024 | 1.050 | 1.080 | 1.030 | 1.070 | 810,029 | +0.02(+1.90%) |
May 16, 2024 | 1.060 | 1.077 | 1.030 | 1.050 | 702,519 | -0.01(-0.94%) |
May 15, 2024 | 1.100 | 1.120 | 1.050 | 1.060 | 787,203 | -0.02(-1.85%) |
May 14, 2024 | 1.120 | 1.160 | 1.080 | 1.080 | 1,030,160 | -0.02(-1.82%) |
May 13, 2024 | 1.050 | 1.140 | 1.050 | 1.100 | 1,284,203 | +0.06(+5.77%) |
May 10, 2024 | 1.100 | 1.109 | 1.030 | 1.040 | 940,428 | -0.06(-5.45%) |
May 09, 2024 | 1.110 | 1.150 | 1.090 | 1.100 | 1,174,414 | -0.03(-2.65%) |
May 08, 2024 | 1.000 | 1.210 | 0.9900 | 1.130 | 3,351,161 | -0.03(-2.59%) |
May 07, 2024 | 1.230 | 1.250 | 1.160 | 1.160 | 1,556,753 | -0.04(-3.33%) |
May 06, 2024 | 1.320 | 1.320 | 1.200 | 1.200 | 1,128,499 | -0.08(-6.25%) |
May 03, 2024 | 1.290 | 1.330 | 1.270 | 1.280 | 563,886 | +0.00(+0.00%) |
May 02, 2024 | 1.230 | 1.310 | 1.215 | 1.280 | 544,525 | +0.08(+6.67%) |
May 01, 2024 | 1.230 | 1.240 | 1.190 | 1.200 | 534,464 | -0.03(-2.44%) |
Apr 30, 2024 | 1.240 | 1.320 | 1.220 | 1.230 | 604,551 | -0.02(-1.60%) |
Apr 29, 2024 | 1.220 | 1.270 | 1.220 | 1.250 | 642,974 | +0.04(+3.31%) |
Apr 26, 2024 | 1.230 | 1.240 | 1.210 | 1.210 | 360,305 | -0.01(-0.82%) |
Apr 25, 2024 | 1.220 | 1.250 | 1.210 | 1.220 | 319,083 | -0.03(-2.40%) |
Apr 24, 2024 | 1.250 | 1.260 | 1.230 | 1.250 | 540,939 | +0.00(+0.00%) |
Apr 23, 2024 | 1.290 | 1.310 | 1.250 | 1.250 | 558,335 | -0.04(-3.10%) |
Apr 22, 2024 | 1.290 | 1.320 | 1.260 | 1.290 | 603,283 | +0.01(+0.78%) |
Apr 19, 2024 | 1.290 | 1.321 | 1.250 | 1.280 | 804,929 | -0.01(-0.78%) |
Apr 18, 2024 | 1.320 | 1.350 | 1.290 | 1.290 | 533,340 | -0.02(-1.53%) |
Apr 17, 2024 | 1.360 | 1.380 | 1.300 | 1.310 | 865,173 | -0.02(-1.50%) |
Apr 16, 2024 | 1.400 | 1.405 | 1.300 | 1.330 | 803,979 | -0.07(-5.00%) |
Apr 15, 2024 | 1.450 | 1.460 | 1.380 | 1.400 | 565,324 | -0.02(-1.41%) |
Apr 12, 2024 | 1.510 | 1.510 | 1.410 | 1.420 | 644,197 | -0.10(-6.58%) |
Apr 11, 2024 | 1.510 | 1.560 | 1.460 | 1.520 | 574,016 | +0.01(+0.66%) |
Apr 10, 2024 | 1.550 | 1.590 | 1.490 | 1.510 | 963,263 | -0.08(-5.03%) |
Apr 09, 2024 | 1.590 | 1.660 | 1.570 | 1.590 | 1,080,960 | +0.00(+0.00%) |
Apr 08, 2024 | 1.620 | 1.620 | 1.570 | 1.590 | 641,424 | +0.02(+1.27%) |
Apr 05, 2024 | 1.580 | 1.600 | 1.550 | 1.570 | 504,114 | +0.00(+0.00%) |
Apr 04, 2024 | 1.620 | 1.620 | 1.560 | 1.570 | 484,973 | -0.02(-1.26%) |
Apr 03, 2024 | 1.570 | 1.610 | 1.550 | 1.590 | 506,769 | -0.01(-0.63%) |
Apr 02, 2024 | 1.580 | 1.600 | 1.560 | 1.600 | 487,044 | -0.02(-1.23%) |
Apr 01, 2024 | 1.650 | 1.655 | 1.580 | 1.620 | 412,991 | +0.00(+0.00%) |
Mar 28, 2024 | 1.640 | 1.635 | 1.635 | 1.620 | 582,997 | -0.03(-1.82%) |
Mar 27, 2024 | 1.660 | 1.680 | 1.620 | 1.650 | 518,902 | +0.01(+0.61%) |
Mar 26, 2024 | 1.610 | 1.680 | 1.600 | 1.640 | 492,073 | +0.03(+1.86%) |
Mar 25, 2024 | 1.640 | 1.655 | 1.600 | 1.610 | 753,699 | -0.01(-0.62%) |
Mar 22, 2024 | 1.640 | 1.660 | 1.620 | 1.620 | 524,211 | -0.03(-1.82%) |
Mar 21, 2024 | 1.700 | 1.730 | 1.630 | 1.650 | 842,088 | -0.04(-2.37%) |
Mar 20, 2024 | 1.600 | 1.690 | 1.570 | 1.690 | 812,705 | +0.11(+6.96%) |
Mar 19, 2024 | 1.670 | 1.685 | 1.580 | 1.580 | 1,060,091 | -0.09(-5.39%) |
Mar 18, 2024 | 1.810 | 1.810 | 1.640 | 1.670 | 1,088,330 | -0.13(-7.22%) |
Mar 15, 2024 | 1.730 | 1.810 | 1.710 | 1.800 | 1,071,367 | +0.07(+4.05%) |
Mar 14, 2024 | 1.730 | 1.760 | 1.706 | 1.730 | 790,843 | +0.00(+0.00%) |
Mar 13, 2024 | 1.800 | 1.810 | 1.700 | 1.730 | 1,406,541 | -0.05(-2.81%) |
Mar 12, 2024 | 1.920 | 1.920 | 1.725 | 1.780 | 2,356,903 | -0.13(-6.81%) |
Mar 11, 2024 | 1.960 | 2.015 | 1.870 | 1.910 | 994,612 | -0.03(-1.55%) |
Mar 08, 2024 | 2.330 | 2.351 | 1.870 | 1.940 | 3,076,867 | -0.57(-22.71%) |
Mar 07, 2024 | 2.410 | 2.595 | 2.345 | 2.510 | 1,820,781 | +0.13(+5.46%) |
Mar 06, 2024 | 2.490 | 2.505 | 2.370 | 2.380 | 957,615 | -0.09(-3.64%) |
Mar 05, 2024 | 2.500 | 2.510 | 2.390 | 2.470 | 626,531 | -0.03(-1.20%) |
Mar 04, 2024 | 2.560 | 2.590 | 2.475 | 2.500 | 455,189 | -0.03(-1.19%) |
Mar 01, 2024 | 2.530 | 2.560 | 2.495 | 2.530 | 562,149 | -0.02(-0.78%) |
Feb 29, 2024 | 2.590 | 2.675 | 2.540 | 2.550 | 376,579 | -0.01(-0.39%) |
Feb 28, 2024 | 2.560 | 2.600 | 2.510 | 2.560 | 314,958 | -0.03(-1.16%) |
Feb 27, 2024 | 2.600 | 2.635 | 2.580 | 2.590 | 522,390 | +0.00(+0.00%) |
Feb 26, 2024 | 2.550 | 2.610 | 2.550 | 2.590 | 394,891 | +0.04(+1.57%) |
Feb 23, 2024 | 2.530 | 2.598 | 2.530 | 2.550 | 324,474 | +0.02(+0.79%) |
Feb 22, 2024 | 2.560 | 2.605 | 2.475 | 2.530 | 669,670 | -0.02(-0.78%) |
Feb 21, 2024 | 2.610 | 2.620 | 2.520 | 2.550 | 300,909 | -0.06(-2.30%) |
Feb 20, 2024 | 2.700 | 2.700 | 2.580 | 2.610 | 472,188 | -0.11(-4.04%) |
Feb 16, 2024 | 2.800 | 2.805 | 2.720 | 2.720 | 535,677 | -0.12(-4.23%) |
Feb 15, 2024 | 2.660 | 2.870 | 2.653 | 2.840 | 607,860 | +0.20(+7.58%) |
Feb 14, 2024 | 2.550 | 2.650 | 2.535 | 2.640 | 719,364 | +0.12(+4.76%) |
Feb 13, 2024 | 2.570 | 2.600 | 2.490 | 2.520 | 670,942 | -0.09(-3.45%) |
Feb 12, 2024 | 2.500 | 2.665 | 2.490 | 2.610 | 1,318,917 | +0.10(+3.98%) |
Feb 09, 2024 | 2.510 | 2.545 | 2.450 | 2.510 | 1,640,848 | +0.00(+0.00%) |
Feb 08, 2024 | 2.660 | 2.660 | 2.465 | 2.510 | 1,023,394 | -0.14(-5.28%) |
Feb 07, 2024 | 2.680 | 2.695 | 2.630 | 2.650 | 307,377 | -0.03(-1.12%) |
Feb 06, 2024 | 2.630 | 2.690 | 2.590 | 2.680 | 261,821 | +0.06(+2.29%) |
Feb 05, 2024 | 2.730 | 2.740 | 2.620 | 2.620 | 310,328 | -0.15(-5.42%) |
Feb 02, 2024 | 2.750 | 2.780 | 2.633 | 2.770 | 347,057 | -0.03(-1.07%) |
Feb 01, 2024 | 2.710 | 2.800 | 2.670 | 2.800 | 453,594 | +0.11(+4.09%) |
Jan 31, 2024 | 2.840 | 2.840 | 2.680 | 2.690 | 487,598 | -0.16(-5.61%) |
Jan 30, 2024 | 2.900 | 2.900 | 2.812 | 2.850 | 359,782 | -0.05(-1.72%) |
Jan 29, 2024 | 2.900 | 2.930 | 2.880 | 2.900 | 553,923 | +0.00(+0.00%) |
Jan 26, 2024 | 2.900 | 2.930 | 2.845 | 2.900 | 311,746 | +0.00(+0.00%) |
Jan 25, 2024 | 2.970 | 2.970 | 2.885 | 2.900 | 579,120 | -0.04(-1.36%) |
Jan 24, 2024 | 3.020 | 3.020 | 2.910 | 2.940 | 574,600 | -0.05(-1.67%) |
Jan 23, 2024 | 2.980 | 3.050 | 2.980 | 2.990 | 456,554 | +0.05(+1.70%) |
Jan 22, 2024 | 2.870 | 2.990 | 2.870 | 2.940 | 407,901 | +0.13(+4.63%) |
Jan 19, 2024 | 2.900 | 2.900 | 2.800 | 2.810 | 425,850 | -0.06(-2.09%) |
Jan 18, 2024 | 2.900 | 2.913 | 2.810 | 2.870 | 317,182 | -0.01(-0.35%) |
Jan 17, 2024 | 2.880 | 2.880 | 2.740 | 2.880 | 355,132 | -0.04(-1.37%) |
Jan 16, 2024 | 3.060 | 3.060 | 2.910 | 2.920 | 429,848 | -0.14(-4.58%) |
Jan 12, 2024 | 3.140 | 3.200 | 3.020 | 3.060 | 347,539 | -0.05(-1.61%) |
Jan 11, 2024 | 3.120 | 3.155 | 2.985 | 3.110 | 346,763 | -0.02(-0.64%) |
Jan 10, 2024 | 3.060 | 3.250 | 3.005 | 3.130 | 737,534 | +0.09(+2.96%) |
Jan 09, 2024 | 3.030 | 3.065 | 2.995 | 3.040 | 395,008 | -0.02(-0.65%) |
Jan 08, 2024 | 2.960 | 3.080 | 2.910 | 3.060 | 788,978 | +0.10(+3.38%) |
Jan 05, 2024 | 3.000 | 3.050 | 2.950 | 2.960 | 566,162 | -0.08(-2.63%) |
Jan 04, 2024 | 3.150 | 3.150 | 3.040 | 3.040 | 283,055 | -0.09(-2.88%) |
Jan 03, 2024 | 3.210 | 3.230 | 3.110 | 3.130 | 372,723 | -0.12(-3.69%) |
Jan 02, 2024 | 3.160 | 3.315 | 3.120 | 3.250 | 811,069 | +0.09(+2.85%) |
Dec 29, 2023 | 3.320 | 3.340 | 3.140 | 3.160 | 439,855 | -0.15(-4.53%) |
Dec 28, 2023 | 3.340 | 3.360 | 3.280 | 3.310 | 281,588 | -0.04(-1.19%) |
Dec 27, 2023 | 3.400 | 3.422 | 3.340 | 3.350 | 426,755 | -0.05(-1.47%) |
Dec 26, 2023 | 3.390 | 3.440 | 3.385 | 3.400 | 601,078 | +0.00(+0.00%) |
Dec 22, 2023 | 3.430 | 3.440 | 3.390 | 3.400 | 662,491 | +0.00(+0.00%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.380 | 3.400 | 457,278 | +0.06(+1.80%) |
Dec 20, 2023 | 3.370 | 3.410 | 3.330 | 3.340 | 450,551 | -0.02(-0.60%) |
Dec 19, 2023 | 3.350 | 3.435 | 3.325 | 3.360 | 517,483 | +0.02(+0.60%) |
Dec 18, 2023 | 3.390 | 3.390 | 3.300 | 3.340 | 232,616 | -0.03(-0.74%) |
Dec 15, 2023 | 3.500 | 3.520 | 3.314 | 3.365 | 602,715 | -0.11(-3.30%) |
Dec 14, 2023 | 3.470 | 3.650 | 3.450 | 3.480 | 581,772 | +0.08(+2.35%) |
Dec 13, 2023 | 3.160 | 3.410 | 3.110 | 3.400 | 471,786 | +0.26(+8.28%) |
Dec 12, 2023 | 3.180 | 3.180 | 3.095 | 3.140 | 286,575 | -0.04(-1.26%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.140 | 3.180 | 229,092 | +0.00(+0.00%) |
Dec 08, 2023 | 3.160 | 3.205 | 3.145 | 3.180 | 232,353 | +0.02(+0.63%) |
Dec 07, 2023 | 3.220 | 3.224 | 3.130 | 3.160 | 187,083 | -0.05(-1.56%) |
Dec 06, 2023 | 3.240 | 3.330 | 3.180 | 3.210 | 404,873 | +0.00(+0.00%) |
Dec 05, 2023 | 3.250 | 3.300 | 3.180 | 3.210 | 281,010 | -0.04(-1.23%) |
Dec 04, 2023 | 3.250 | 3.375 | 3.215 | 3.250 | 337,258 | +0.03(+0.93%) |
Dec 01, 2023 | 3.040 | 3.240 | 3.030 | 3.220 | 427,149 | +0.16(+5.23%) |
Nov 30, 2023 | 3.150 | 3.150 | 3.045 | 3.060 | 230,254 | -0.08(-2.55%) |
Nov 29, 2023 | 3.140 | 3.220 | 3.090 | 3.140 | 315,323 | +0.01(+0.32%) |
Nov 28, 2023 | 3.090 | 3.150 | 3.040 | 3.130 | 175,238 | +0.02(+0.64%) |
Nov 27, 2023 | 3.160 | 3.185 | 3.100 | 3.110 | 341,050 | -0.09(-2.81%) |
Nov 24, 2023 | 3.200 | 3.230 | 3.160 | 3.200 | 80,004 | +0.01(+0.31%) |
Nov 22, 2023 | 3.170 | 3.210 | 3.130 | 3.190 | 228,689 | +0.07(+2.24%) |
Nov 21, 2023 | 3.270 | 3.270 | 3.120 | 3.120 | 260,225 | -0.15(-4.59%) |
Nov 20, 2023 | 3.170 | 3.310 | 3.150 | 3.270 | 569,325 | +0.10(+3.15%) |
Nov 17, 2023 | 3.100 | 3.210 | 3.050 | 3.170 | 594,362 | +0.09(+2.92%) |
Nov 16, 2023 | 3.270 | 3.270 | 3.050 | 3.080 | 427,574 | -0.20(-6.10%) |
Nov 15, 2023 | 3.390 | 3.460 | 3.270 | 3.280 | 463,205 | -0.10(-2.96%) |
Nov 14, 2023 | 3.120 | 3.390 | 3.100 | 3.380 | 854,176 | +0.34(+11.18%) |
Nov 13, 2023 | 3.090 | 3.090 | 3.040 | 3.040 | 279,254 | -0.04(-1.30%) |
Nov 10, 2023 | 3.070 | 3.140 | 3.030 | 3.080 | 451,418 | +0.04(+1.32%) |
Nov 09, 2023 | 3.060 | 3.080 | 3.005 | 3.040 | 659,744 | +0.01(+0.33%) |
Nov 08, 2023 | 3.090 | 3.100 | 3.000 | 3.030 | 549,056 | -0.05(-1.62%) |
Nov 07, 2023 | 3.080 | 3.100 | 3.020 | 3.080 | 333,399 | +0.02(+0.65%) |
Nov 06, 2023 | 3.150 | 3.150 | 3.030 | 3.060 | 536,429 | -0.07(-2.24%) |
Nov 03, 2023 | 3.150 | 3.240 | 3.105 | 3.130 | 465,736 | +0.07(+2.29%) |
Nov 02, 2023 | 2.980 | 3.081 | 2.960 | 3.060 | 664,441 | +0.12(+3.90%) |
Nov 01, 2023 | 2.800 | 2.975 | 2.800 | 2.945 | 817,712 | +0.11(+4.06%) |
Oct 31, 2023 | 3.100 | 3.130 | 2.500 | 2.830 | 2,382,136 | -0.52(-15.52%) |
Oct 30, 2023 | 3.480 | 3.505 | 3.350 | 3.350 | 680,713 | -0.09(-2.62%) |
Oct 27, 2023 | 3.350 | 3.507 | 3.329 | 3.440 | 289,290 | +0.09(+2.69%) |
Oct 26, 2023 | 3.380 | 3.430 | 3.335 | 3.350 | 370,517 | -0.03(-0.89%) |
Oct 25, 2023 | 3.510 | 3.510 | 3.360 | 3.380 | 273,518 | -0.17(-4.79%) |
Oct 24, 2023 | 3.460 | 3.585 | 3.460 | 3.550 | 473,147 | +0.14(+4.11%) |
Oct 23, 2023 | 3.500 | 3.530 | 3.340 | 3.410 | 904,027 | -0.10(-2.85%) |
Oct 20, 2023 | 3.630 | 3.655 | 3.500 | 3.510 | 626,161 | -0.12(-3.31%) |
Oct 19, 2023 | 3.590 | 3.655 | 3.430 | 3.630 | 582,998 | +0.04(+1.11%) |
Oct 18, 2023 | 3.910 | 3.910 | 3.580 | 3.590 | 931,198 | -0.32(-8.18%) |
Oct 17, 2023 | 3.740 | 4.005 | 3.705 | 3.910 | 2,412,720 | +0.16(+4.27%) |
Oct 16, 2023 | 3.840 | 3.871 | 3.745 | 3.750 | 500,732 | -0.07(-1.83%) |
Oct 13, 2023 | 3.850 | 3.850 | 3.760 | 3.820 | 350,941 | +0.00(+0.00%) |
Oct 12, 2023 | 4.040 | 4.040 | 3.815 | 3.820 | 475,276 | -0.23(-5.68%) |
Oct 11, 2023 | 4.120 | 4.170 | 4.010 | 4.050 | 319,963 | -0.06(-1.46%) |
Oct 10, 2023 | 3.990 | 4.140 | 3.970 | 4.110 | 547,484 | +0.13(+3.27%) |
Oct 09, 2023 | 3.910 | 3.990 | 3.820 | 3.980 | 585,010 | +0.02(+0.51%) |
Oct 06, 2023 | 3.910 | 4.020 | 3.875 | 3.960 | 399,752 | +0.02(+0.51%) |
Oct 05, 2023 | 3.970 | 3.970 | 3.830 | 3.940 | 386,472 | -0.02(-0.51%) |
Oct 04, 2023 | 3.910 | 4.040 | 3.880 | 3.960 | 237,460 | +0.06(+1.54%) |
Oct 03, 2023 | 4.080 | 4.105 | 3.900 | 3.900 | 276,238 | -0.21(-5.11%) |
Oct 02, 2023 | 4.100 | 4.110 | 4.035 | 4.110 | 274,996 | -0.01(-0.24%) |
Sep 29, 2023 | 4.130 | 4.141 | 4.080 | 4.120 | 215,778 | +0.04(+0.98%) |
Sep 28, 2023 | 4.180 | 4.190 | 4.004 | 4.080 | 310,868 | -0.08(-1.92%) |
Sep 27, 2023 | 4.110 | 4.205 | 4.090 | 4.160 | 324,843 | +0.07(+1.71%) |
Sep 26, 2023 | 4.020 | 4.130 | 4.020 | 4.090 | 367,083 | +0.01(+0.25%) |
Sep 25, 2023 | 4.000 | 4.095 | 4.055 | 4.080 | 216,482 | +0.06(+1.49%) |
Sep 22, 2023 | 4.120 | 4.120 | 4.000 | 4.020 | 278,559 | -0.07(-1.71%) |
Sep 21, 2023 | 4.160 | 4.200 | 4.080 | 4.090 | 336,573 | -0.12(-2.85%) |
Sep 20, 2023 | 4.020 | 4.260 | 4.020 | 4.210 | 632,352 | +0.21(+5.25%) |
Sep 19, 2023 | 3.990 | 4.000 | 3.800 | 4.000 | 698,750 | +0.05(+1.27%) |
Sep 18, 2023 | 4.110 | 4.110 | 3.930 | 3.950 | 556,117 | -0.17(-4.13%) |
Sep 15, 2023 | 4.180 | 4.200 | 4.110 | 4.120 | 542,110 | -0.06(-1.44%) |
Sep 14, 2023 | 4.240 | 4.270 | 4.150 | 4.180 | 384,023 | -0.05(-1.18%) |
Sep 13, 2023 | 4.230 | 4.270 | 4.125 | 4.230 | 372,691 | +0.01(+0.24%) |
Sep 12, 2023 | 4.330 | 4.330 | 4.150 | 4.220 | 486,433 | -0.11(-2.54%) |
Sep 11, 2023 | 4.530 | 4.540 | 4.295 | 4.330 | 357,066 | -0.17(-3.78%) |
Sep 08, 2023 | 4.590 | 4.670 | 4.500 | 4.500 | 255,051 | -0.09(-1.96%) |
Sep 07, 2023 | 4.600 | 4.670 | 4.540 | 4.590 | 610,992 | -0.07(-1.50%) |
Sep 06, 2023 | 4.710 | 4.730 | 4.630 | 4.660 | 359,341 | -0.07(-1.48%) |
Sep 05, 2023 | 4.770 | 4.810 | 4.620 | 4.730 | 404,994 | -0.06(-1.25%) |
Sep 01, 2023 | 4.840 | 4.873 | 4.719 | 4.790 | 509,248 | -0.04(-0.83%) |
Aug 31, 2023 | 4.910 | 5.000 | 4.830 | 4.830 | 455,183 | -0.11(-2.23%) |
Aug 30, 2023 | 4.810 | 5.000 | 4.810 | 4.940 | 552,678 | +0.13(+2.70%) |
Aug 29, 2023 | 4.760 | 4.955 | 4.680 | 4.810 | 621,265 | +0.04(+0.84%) |
Aug 28, 2023 | 4.440 | 4.815 | 4.440 | 4.770 | 796,883 | +0.32(+7.19%) |
Aug 25, 2023 | 4.400 | 4.475 | 4.375 | 4.450 | 243,502 | +0.05(+1.14%) |
Aug 24, 2023 | 4.440 | 4.500 | 4.390 | 4.400 | 365,825 | -0.05(-1.12%) |
Aug 23, 2023 | 4.300 | 4.470 | 4.275 | 4.450 | 538,129 | +0.14(+3.25%) |
Aug 22, 2023 | 4.240 | 4.335 | 4.190 | 4.310 | 469,881 | +0.07(+1.65%) |
Aug 21, 2023 | 4.180 | 4.270 | 4.180 | 4.240 | 472,185 | +0.07(+1.68%) |
Aug 18, 2023 | 4.050 | 4.190 | 4.050 | 4.170 | 475,381 | +0.06(+1.46%) |
Aug 17, 2023 | 4.160 | 4.190 | 4.090 | 4.110 | 538,961 | -0.06(-1.44%) |
Aug 16, 2023 | 4.230 | 4.230 | 4.160 | 4.170 | 444,386 | -0.07(-1.65%) |
Aug 15, 2023 | 4.170 | 4.280 | 4.120 | 4.240 | 747,139 | +0.03(+0.71%) |
Aug 14, 2023 | 4.240 | 4.300 | 4.190 | 4.210 | 699,088 | -0.02(-0.47%) |
Aug 11, 2023 | 4.320 | 4.375 | 4.200 | 4.230 | 801,864 | -0.09(-2.08%) |
Aug 10, 2023 | 4.310 | 4.465 | 4.280 | 4.320 | 1,052,222 | +0.04(+0.93%) |
Aug 09, 2023 | 4.240 | 4.490 | 4.230 | 4.280 | 1,285,341 | +0.08(+1.90%) |
Aug 08, 2023 | 4.320 | 4.320 | 4.135 | 4.200 | 1,125,253 | -0.09(-2.10%) |
Aug 07, 2023 | 4.280 | 4.530 | 4.270 | 4.290 | 1,227,052 | -0.20(-4.45%) |
Aug 04, 2023 | 4.430 | 4.545 | 4.360 | 4.490 | 987,326 | +0.08(+1.81%) |
Aug 03, 2023 | 4.420 | 4.540 | 4.270 | 4.410 | 1,112,103 | -0.06(-1.34%) |
Aug 02, 2023 | 4.800 | 4.800 | 4.070 | 4.470 | 2,101,562 | -0.52(-10.42%) |
Aug 01, 2023 | 5.050 | 5.095 | 4.930 | 4.990 | 663,781 | -0.03(-0.60%) |
Jul 31, 2023 | 4.980 | 5.100 | 4.950 | 5.020 | 930,457 | +0.07(+1.41%) |
Jul 28, 2023 | 4.900 | 4.980 | 4.865 | 4.950 | 408,099 | +0.11(+2.27%) |
Jul 27, 2023 | 5.060 | 5.060 | 4.810 | 4.840 | 555,117 | -0.19(-3.78%) |
Jul 26, 2023 | 4.940 | 5.060 | 4.875 | 5.030 | 758,779 | +0.09(+1.82%) |
Jul 25, 2023 | 4.830 | 5.155 | 4.825 | 4.940 | 754,762 | +0.08(+1.65%) |
Jul 24, 2023 | 4.560 | 4.915 | 4.521 | 4.860 | 793,725 | +0.28(+6.11%) |
Jul 21, 2023 | 4.670 | 4.720 | 4.530 | 4.580 | 435,287 | -0.06(-1.29%) |
Jul 20, 2023 | 4.680 | 4.730 | 4.555 | 4.640 | 795,180 | -0.09(-1.90%) |
Jul 19, 2023 | 4.500 | 4.935 | 4.500 | 4.730 | 921,550 | +0.26(+5.82%) |
Jul 18, 2023 | 4.470 | 4.580 | 4.410 | 4.470 | 510,754 | -0.02(-0.45%) |
Jul 17, 2023 | 4.680 | 4.675 | 4.460 | 4.490 | 551,330 | -0.03(-0.66%) |
Jul 14, 2023 | 4.640 | 4.675 | 4.495 | 4.520 | 597,235 | -0.13(-2.80%) |
Jul 13, 2023 | 4.710 | 4.710 | 4.550 | 4.650 | 514,358 | -0.01(-0.21%) |
Jul 12, 2023 | 4.530 | 4.760 | 4.507 | 4.660 | 1,106,987 | +0.19(+4.25%) |
Jul 11, 2023 | 4.310 | 4.490 | 4.285 | 4.470 | 679,907 | +0.20(+4.68%) |
Jul 10, 2023 | 4.360 | 4.360 | 4.260 | 4.270 | 481,481 | -0.08(-1.84%) |
Jul 07, 2023 | 4.210 | 4.430 | 4.150 | 4.350 | 875,539 | +0.12(+2.84%) |
Jul 06, 2023 | 4.250 | 4.320 | 4.130 | 4.230 | 579,030 | -0.06(-1.40%) |
Jul 05, 2023 | 4.210 | 4.320 | 4.120 | 4.290 | 1,511,478 | +0.08(+1.90%) |
Jul 03, 2023 | 4.250 | 4.360 | 4.190 | 4.210 | 691,070 | -0.04(-0.94%) |
Jun 30, 2023 | 4.400 | 4.400 | 4.230 | 4.250 | 431,730 | -0.14(-3.19%) |
Jun 29, 2023 | 4.340 | 4.400 | 4.323 | 4.390 | 361,891 | +0.07(+1.62%) |
Jun 28, 2023 | 4.210 | 4.340 | 4.200 | 4.320 | 624,464 | +0.09(+2.13%) |
Jun 27, 2023 | 4.080 | 4.255 | 4.060 | 4.230 | 648,090 | +0.16(+3.93%) |
Jun 26, 2023 | 4.130 | 4.185 | 4.060 | 4.070 | 488,292 | -0.08(-1.93%) |
Jun 23, 2023 | 3.950 | 4.280 | 3.950 | 4.150 | 1,427,116 | +0.16(+4.01%) |
Jun 22, 2023 | 4.010 | 4.065 | 3.940 | 3.990 | 472,648 | -0.03(-0.75%) |
Jun 21, 2023 | 4.030 | 4.080 | 3.980 | 4.020 | 498,867 | -0.04(-0.99%) |
Jun 20, 2023 | 4.150 | 4.175 | 4.020 | 4.060 | 340,913 | -0.06(-1.46%) |
Jun 16, 2023 | 4.150 | 4.190 | 4.090 | 4.120 | 695,481 | +0.03(+0.73%) |