Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.350 | 3.380 | 3.273 | 3.290 | 1,949,951 | -0.11(-3.24%) |
Apr 29, 2024 | 3.450 | 3.460 | 3.380 | 3.400 | 2,432,616 | -0.05(-1.45%) |
Apr 26, 2024 | 3.430 | 3.500 | 3.425 | 3.450 | 2,050,772 | +0.08(+2.37%) |
Apr 25, 2024 | 3.330 | 3.410 | 3.310 | 3.370 | 2,340,295 | -0.02(-0.59%) |
Apr 24, 2024 | 3.390 | 3.428 | 3.350 | 3.390 | 3,596,940 | -0.04(-1.17%) |
Apr 23, 2024 | 3.280 | 3.470 | 3.275 | 3.430 | 4,320,204 | +0.09(+2.69%) |
Apr 22, 2024 | 3.270 | 3.360 | 3.210 | 3.340 | 5,264,562 | +0.06(+1.83%) |
Apr 19, 2024 | 3.260 | 3.345 | 3.250 | 3.280 | 2,517,524 | +0.01(+0.31%) |
Apr 18, 2024 | 3.240 | 3.275 | 3.150 | 3.270 | 3,107,018 | +0.01(+0.31%) |
Apr 17, 2024 | 3.410 | 3.410 | 3.242 | 3.260 | 3,326,072 | -0.14(-4.12%) |
Apr 16, 2024 | 3.440 | 3.455 | 3.340 | 3.400 | 4,075,510 | -0.07(-2.02%) |
Apr 15, 2024 | 3.350 | 3.520 | 3.310 | 3.470 | 5,646,349 | +0.28(+8.78%) |
Apr 12, 2024 | 3.260 | 3.280 | 3.135 | 3.190 | 3,741,708 | -0.14(-4.20%) |
Apr 11, 2024 | 3.330 | 3.360 | 3.220 | 3.330 | 3,139,133 | -0.02(-0.60%) |
Apr 10, 2024 | 3.330 | 3.390 | 3.311 | 3.350 | 3,146,634 | -0.11(-3.18%) |
Apr 09, 2024 | 3.390 | 3.520 | 3.390 | 3.460 | 3,842,139 | +0.10(+2.98%) |
Apr 08, 2024 | 3.250 | 3.380 | 3.245 | 3.360 | 8,150,349 | +0.13(+4.02%) |
Apr 05, 2024 | 3.200 | 3.260 | 3.180 | 3.230 | 7,881,930 | +0.05(+1.57%) |
Apr 04, 2024 | 3.210 | 3.260 | 3.155 | 3.180 | 7,286,483 | -0.01(-0.31%) |
Apr 03, 2024 | 3.120 | 3.209 | 3.065 | 3.190 | 2,960,961 | +0.04(+1.27%) |
Apr 02, 2024 | 3.160 | 3.180 | 3.120 | 3.150 | 2,468,040 | +0.00(+0.00%) |
Apr 01, 2024 | 3.250 | 3.250 | 3.145 | 3.150 | 1,508,923 | -0.11(-3.37%) |
Mar 28, 2024 | 3.200 | 3.268 | 3.260 | 3.260 | 2,679,845 | +0.09(+2.84%) |
Mar 27, 2024 | 3.180 | 3.205 | 3.160 | 3.170 | 1,442,637 | -0.03(-0.94%) |
Mar 26, 2024 | 3.260 | 3.260 | 3.190 | 3.200 | 1,723,922 | -0.09(-2.74%) |
Mar 25, 2024 | 3.280 | 3.358 | 3.280 | 3.290 | 2,419,111 | +0.01(+0.30%) |
Mar 22, 2024 | 3.260 | 3.290 | 3.230 | 3.280 | 2,342,200 | -0.09(-2.67%) |
Mar 21, 2024 | 3.390 | 3.407 | 3.320 | 3.370 | 2,168,333 | -0.01(-0.30%) |
Mar 20, 2024 | 3.350 | 3.395 | 3.305 | 3.380 | 3,913,827 | +0.05(+1.50%) |
Mar 19, 2024 | 3.240 | 3.380 | 3.240 | 3.330 | 3,572,554 | +0.07(+2.15%) |
Mar 18, 2024 | 3.290 | 3.296 | 3.220 | 3.260 | 3,065,907 | -0.05(-1.51%) |
Mar 15, 2024 | 3.400 | 3.405 | 3.295 | 3.310 | 4,845,350 | -0.11(-3.22%) |
Mar 14, 2024 | 3.400 | 3.435 | 3.370 | 3.420 | 4,062,160 | +0.02(+0.59%) |
Mar 13, 2024 | 3.410 | 3.449 | 3.370 | 3.400 | 4,030,364 | +0.00(+0.00%) |
Mar 12, 2024 | 3.310 | 3.430 | 3.255 | 3.400 | 8,864,966 | +0.06(+1.80%) |
Mar 11, 2024 | 3.330 | 3.388 | 3.300 | 3.340 | 2,706,013 | +0.02(+0.60%) |
Mar 08, 2024 | 3.320 | 3.351 | 3.272 | 3.320 | 2,730,036 | +0.00(+0.00%) |
Mar 07, 2024 | 3.250 | 3.340 | 3.210 | 3.320 | 2,828,483 | +0.07(+2.15%) |
Mar 06, 2024 | 3.250 | 3.300 | 3.225 | 3.250 | 2,857,407 | +0.04(+1.25%) |
Mar 05, 2024 | 3.190 | 3.290 | 3.190 | 3.210 | 3,447,121 | +0.11(+3.55%) |
Mar 04, 2024 | 3.050 | 3.135 | 3.020 | 3.100 | 6,235,027 | +0.09(+2.99%) |
Mar 01, 2024 | 3.030 | 3.040 | 2.960 | 3.010 | 3,215,776 | -0.05(-1.63%) |
Feb 29, 2024 | 3.020 | 3.110 | 3.000 | 3.060 | 4,061,325 | +0.01(+0.33%) |
Feb 28, 2024 | 3.160 | 3.195 | 3.050 | 3.050 | 5,731,723 | -0.04(-1.29%) |
Feb 27, 2024 | 2.980 | 3.160 | 2.960 | 3.090 | 9,572,322 | +0.29(+10.36%) |
Feb 26, 2024 | 2.800 | 2.845 | 2.780 | 2.800 | 5,629,836 | +0.11(+4.09%) |
Feb 23, 2024 | 2.710 | 2.730 | 2.670 | 2.690 | 2,493,037 | -0.08(-2.89%) |
Feb 22, 2024 | 2.800 | 2.835 | 2.770 | 2.770 | 1,530,462 | -0.04(-1.42%) |
Feb 21, 2024 | 2.810 | 2.835 | 2.730 | 2.810 | 3,253,916 | +0.01(+0.36%) |
Feb 20, 2024 | 2.810 | 2.850 | 2.780 | 2.800 | 2,545,318 | -0.06(-2.10%) |
Feb 16, 2024 | 2.850 | 2.890 | 2.800 | 2.860 | 2,104,583 | -0.01(-0.35%) |
Feb 15, 2024 | 2.880 | 2.951 | 2.840 | 2.870 | 1,412,676 | +0.05(+1.77%) |
Feb 14, 2024 | 2.800 | 2.890 | 2.790 | 2.820 | 1,589,797 | +0.04(+1.44%) |
Feb 13, 2024 | 2.800 | 2.820 | 2.720 | 2.780 | 1,069,614 | -0.05(-1.77%) |
Feb 12, 2024 | 2.890 | 2.900 | 2.800 | 2.830 | 2,349,975 | -0.05(-1.74%) |
Feb 09, 2024 | 2.860 | 2.920 | 2.835 | 2.880 | 2,467,655 | +0.01(+0.35%) |
Feb 08, 2024 | 2.890 | 2.890 | 2.810 | 2.870 | 2,262,775 | -0.08(-2.71%) |
Feb 07, 2024 | 2.940 | 3.000 | 2.930 | 2.950 | 2,266,570 | -0.01(-0.34%) |
Feb 06, 2024 | 2.960 | 3.010 | 2.930 | 2.960 | 1,993,184 | +0.07(+2.42%) |
Feb 05, 2024 | 2.880 | 2.930 | 2.819 | 2.890 | 1,888,323 | +0.02(+0.70%) |
Feb 02, 2024 | 2.850 | 2.890 | 2.800 | 2.870 | 2,430,340 | -0.06(-2.05%) |
Feb 01, 2024 | 2.810 | 2.940 | 2.730 | 2.930 | 4,989,493 | +0.13(+4.64%) |
Jan 31, 2024 | 2.800 | 2.890 | 2.800 | 2.800 | 3,547,876 | +0.04(+1.45%) |
Jan 30, 2024 | 2.830 | 2.845 | 2.730 | 2.760 | 2,203,265 | -0.13(-4.50%) |
Jan 29, 2024 | 2.910 | 2.920 | 2.830 | 2.890 | 2,932,468 | -0.07(-2.36%) |
Jan 26, 2024 | 2.980 | 3.020 | 2.940 | 2.960 | 5,539,533 | +0.02(+0.68%) |
Jan 25, 2024 | 2.870 | 2.960 | 2.865 | 2.940 | 2,348,036 | +0.09(+3.16%) |
Jan 24, 2024 | 2.910 | 2.920 | 2.835 | 2.850 | 3,116,611 | -0.06(-2.06%) |
Jan 23, 2024 | 2.850 | 2.920 | 2.790 | 2.910 | 3,874,786 | +0.19(+6.99%) |
Jan 22, 2024 | 2.730 | 2.750 | 2.650 | 2.720 | 4,121,279 | +0.07(+2.64%) |
Jan 19, 2024 | 2.520 | 2.665 | 2.505 | 2.650 | 4,161,583 | +0.16(+6.43%) |
Jan 18, 2024 | 2.540 | 2.550 | 2.450 | 2.490 | 1,434,354 | -0.04(-1.58%) |
Jan 17, 2024 | 2.590 | 2.600 | 2.520 | 2.530 | 3,840,376 | -0.09(-3.44%) |
Jan 16, 2024 | 2.680 | 2.700 | 2.590 | 2.620 | 6,120,370 | -0.03(-1.13%) |
Jan 12, 2024 | 2.580 | 2.670 | 2.570 | 2.650 | 4,632,299 | +0.10(+3.92%) |
Jan 11, 2024 | 2.540 | 2.580 | 2.515 | 2.550 | 2,030,287 | -0.03(-1.16%) |
Jan 10, 2024 | 2.570 | 2.598 | 2.530 | 2.580 | 3,570,768 | +0.03(+1.18%) |
Jan 09, 2024 | 2.540 | 2.610 | 2.540 | 2.550 | 2,666,779 | -0.03(-1.16%) |
Jan 08, 2024 | 2.560 | 2.600 | 2.560 | 2.580 | 3,017,884 | -0.01(-0.39%) |
Jan 05, 2024 | 2.580 | 2.640 | 2.562 | 2.590 | 1,297,407 | +0.05(+1.97%) |
Jan 04, 2024 | 2.480 | 2.550 | 2.460 | 2.540 | 2,543,283 | -0.01(-0.39%) |
Jan 03, 2024 | 2.580 | 2.625 | 2.540 | 2.550 | 4,733,249 | -0.09(-3.41%) |
Jan 02, 2024 | 2.770 | 2.775 | 2.630 | 2.640 | 6,259,315 | -0.14(-5.04%) |
Dec 29, 2023 | 2.820 | 2.830 | 2.750 | 2.780 | 1,940,894 | -0.05(-1.77%) |
Dec 28, 2023 | 2.850 | 2.880 | 2.810 | 2.830 | 1,648,508 | -0.01(-0.35%) |
Dec 27, 2023 | 2.840 | 2.880 | 2.835 | 2.840 | 1,735,676 | +0.01(+0.35%) |
Dec 26, 2023 | 2.790 | 2.860 | 2.790 | 2.830 | 2,126,555 | +0.00(+0.00%) |
Dec 22, 2023 | 2.760 | 2.840 | 2.760 | 2.830 | 1,690,399 | -0.01(-0.35%) |
Dec 21, 2023 | 2.890 | 2.910 | 2.825 | 2.840 | 2,712,428 | +0.00(+0.00%) |
Dec 20, 2023 | 2.900 | 2.930 | 2.830 | 2.840 | 1,897,975 | -0.03(-1.05%) |
Dec 19, 2023 | 2.790 | 2.900 | 2.790 | 2.870 | 2,202,858 | +0.08(+2.87%) |
Dec 18, 2023 | 2.750 | 2.810 | 2.722 | 2.790 | 1,092,442 | +0.07(+2.57%) |
Dec 15, 2023 | 2.740 | 2.760 | 2.700 | 2.720 | 3,138,543 | -0.08(-2.86%) |
Dec 14, 2023 | 2.770 | 2.820 | 2.765 | 2.800 | 4,180,576 | +0.01(+0.36%) |
Dec 13, 2023 | 2.720 | 2.820 | 2.705 | 2.790 | 1,989,114 | +0.06(+2.20%) |
Dec 12, 2023 | 2.740 | 2.740 | 2.700 | 2.730 | 1,699,917 | -0.03(-1.09%) |
Dec 11, 2023 | 2.790 | 2.790 | 2.750 | 2.760 | 1,027,630 | -0.02(-0.72%) |
Dec 08, 2023 | 2.740 | 2.809 | 2.720 | 2.780 | 2,504,219 | +0.00(+0.00%) |
Dec 07, 2023 | 2.810 | 2.810 | 2.760 | 2.780 | 2,137,440 | -0.01(-0.36%) |
Dec 06, 2023 | 2.800 | 2.850 | 2.775 | 2.790 | 4,121,865 | -0.10(-3.46%) |
Dec 05, 2023 | 2.990 | 3.018 | 2.840 | 2.890 | 4,698,766 | -0.12(-3.99%) |
Dec 04, 2023 | 3.010 | 3.065 | 2.975 | 3.010 | 2,254,250 | -0.03(-0.99%) |
Dec 01, 2023 | 2.920 | 3.060 | 2.890 | 3.040 | 2,847,822 | +0.12(+4.11%) |
Nov 30, 2023 | 3.000 | 3.000 | 2.895 | 2.920 | 3,149,875 | -0.11(-3.63%) |
Nov 29, 2023 | 2.990 | 3.085 | 2.985 | 3.030 | 3,733,793 | +0.02(+0.66%) |
Nov 28, 2023 | 2.900 | 3.045 | 2.900 | 3.010 | 5,936,876 | +0.12(+4.15%) |
Nov 27, 2023 | 2.860 | 2.945 | 2.850 | 2.890 | 3,778,625 | +0.06(+2.12%) |
Nov 24, 2023 | 2.830 | 2.860 | 2.805 | 2.830 | 1,341,319 | -0.04(-1.39%) |
Nov 22, 2023 | 2.910 | 2.920 | 2.830 | 2.870 | 4,444,577 | +0.04(+1.41%) |
Nov 21, 2023 | 2.890 | 2.910 | 2.815 | 2.830 | 5,082,153 | -0.05(-1.74%) |
Nov 20, 2023 | 2.900 | 2.900 | 2.812 | 2.880 | 8,054,268 | +0.08(+2.86%) |
Nov 17, 2023 | 2.820 | 2.868 | 2.750 | 2.800 | 7,173,827 | +0.01(+0.36%) |
Nov 16, 2023 | 2.590 | 2.830 | 2.580 | 2.790 | 6,828,091 | +0.24(+9.41%) |
Nov 15, 2023 | 2.570 | 2.590 | 2.450 | 2.550 | 4,733,738 | -0.03(-1.16%) |
Nov 14, 2023 | 2.640 | 2.648 | 2.520 | 2.580 | 10,726,317 | +0.14(+5.74%) |
Nov 13, 2023 | 2.380 | 2.470 | 2.380 | 2.440 | 7,621,466 | +0.02(+0.83%) |
Nov 10, 2023 | 2.430 | 2.440 | 2.380 | 2.420 | 3,922,774 | +0.12(+5.22%) |
Nov 09, 2023 | 2.370 | 2.395 | 2.275 | 2.300 | 3,971,215 | +0.00(+0.00%) |
Nov 08, 2023 | 2.420 | 2.420 | 2.280 | 2.300 | 7,368,090 | -0.22(-8.73%) |
Nov 07, 2023 | 2.540 | 2.580 | 2.510 | 2.520 | 9,374,299 | -0.05(-1.95%) |
Nov 06, 2023 | 2.380 | 2.610 | 2.360 | 2.570 | 12,964,686 | +0.33(+14.73%) |
Nov 03, 2023 | 2.260 | 2.290 | 2.210 | 2.240 | 31,525,304 | +0.05(+2.28%) |
Nov 02, 2023 | 2.220 | 2.220 | 2.170 | 2.190 | 4,306,391 | +0.00(+0.00%) |
Nov 01, 2023 | 2.130 | 2.220 | 2.100 | 2.190 | 5,779,877 | +0.12(+5.80%) |
Oct 31, 2023 | 1.950 | 2.090 | 1.950 | 2.070 | 4,891,699 | +0.10(+5.08%) |
Oct 30, 2023 | 2.060 | 2.070 | 1.950 | 1.970 | 5,296,650 | -0.13(-6.19%) |
Oct 27, 2023 | 2.160 | 2.176 | 2.070 | 2.100 | 3,135,247 | -0.05(-2.33%) |
Oct 26, 2023 | 2.180 | 2.190 | 2.080 | 2.150 | 5,355,536 | -0.05(-2.27%) |
Oct 25, 2023 | 2.160 | 2.200 | 2.145 | 2.200 | 2,683,928 | +0.00(+0.00%) |
Oct 24, 2023 | 2.180 | 2.200 | 2.150 | 2.200 | 2,650,697 | +0.04(+1.85%) |
Oct 23, 2023 | 2.140 | 2.190 | 2.130 | 2.160 | 3,012,683 | +0.04(+1.89%) |
Oct 20, 2023 | 2.040 | 2.120 | 2.025 | 2.120 | 4,819,039 | +0.08(+3.92%) |
Oct 19, 2023 | 1.990 | 2.040 | 1.972 | 2.040 | 4,182,319 | -0.01(-0.49%) |
Oct 18, 2023 | 2.060 | 2.060 | 1.980 | 2.050 | 6,394,109 | -0.05(-2.38%) |
Oct 17, 2023 | 2.080 | 2.150 | 2.065 | 2.100 | 1,958,171 | -0.05(-2.33%) |
Oct 16, 2023 | 2.120 | 2.150 | 2.060 | 2.150 | 3,328,667 | +0.06(+2.87%) |
Oct 13, 2023 | 2.130 | 2.160 | 2.050 | 2.090 | 2,603,212 | -0.03(-1.42%) |
Oct 12, 2023 | 2.170 | 2.170 | 2.090 | 2.120 | 1,624,271 | -0.05(-2.30%) |
Oct 11, 2023 | 2.210 | 2.225 | 2.160 | 2.170 | 6,579,795 | -0.02(-0.91%) |
Oct 10, 2023 | 2.100 | 2.195 | 2.100 | 2.190 | 5,494,297 | +0.12(+5.80%) |
Oct 09, 2023 | 2.040 | 2.075 | 1.940 | 2.070 | 4,888,831 | +0.03(+1.47%) |
Oct 06, 2023 | 1.990 | 2.050 | 1.980 | 2.040 | 3,378,705 | +0.03(+1.49%) |
Oct 05, 2023 | 2.050 | 2.050 | 1.980 | 2.010 | 6,454,960 | -0.02(-0.99%) |
Oct 04, 2023 | 2.030 | 2.050 | 1.981 | 2.030 | 2,829,427 | +0.02(+1.00%) |
Oct 03, 2023 | 2.040 | 2.070 | 2.005 | 2.010 | 2,559,631 | -0.03(-1.47%) |
Oct 02, 2023 | 2.030 | 2.060 | 2.000 | 2.040 | 3,314,202 | -0.01(-0.49%) |
Sep 29, 2023 | 2.050 | 2.060 | 2.000 | 2.050 | 3,610,709 | +0.05(+2.50%) |
Sep 28, 2023 | 1.990 | 2.020 | 1.955 | 2.000 | 2,334,080 | +0.02(+1.01%) |
Sep 27, 2023 | 2.050 | 2.080 | 1.960 | 1.980 | 3,381,454 | +0.01(+0.51%) |
Sep 26, 2023 | 1.970 | 2.005 | 1.940 | 1.970 | 6,541,968 | +0.02(+1.03%) |
Sep 25, 2023 | 1.920 | 1.960 | 1.930 | 1.950 | 2,061,055 | +0.01(+0.52%) |
Sep 22, 2023 | 1.890 | 1.980 | 1.880 | 1.940 | 4,838,512 | +0.04(+2.11%) |
Sep 21, 2023 | 1.860 | 1.900 | 1.830 | 1.900 | 6,448,156 | -0.06(-3.06%) |
Sep 20, 2023 | 1.960 | 2.000 | 1.950 | 1.960 | 1,986,621 | +0.01(+0.51%) |
Sep 19, 2023 | 1.930 | 1.970 | 1.900 | 1.950 | 2,836,282 | -0.01(-0.51%) |
Sep 18, 2023 | 1.890 | 1.960 | 1.840 | 1.960 | 4,180,798 | +0.07(+3.70%) |
Sep 15, 2023 | 1.900 | 1.940 | 1.850 | 1.890 | 3,879,072 | -0.02(-1.05%) |
Sep 14, 2023 | 1.930 | 1.940 | 1.880 | 1.910 | 1,895,342 | +0.00(+0.00%) |
Sep 13, 2023 | 1.850 | 1.920 | 1.840 | 1.910 | 2,122,998 | +0.08(+4.37%) |
Sep 12, 2023 | 1.760 | 1.845 | 1.745 | 1.830 | 4,303,653 | +0.04(+2.23%) |
Sep 11, 2023 | 1.820 | 1.835 | 1.770 | 1.790 | 2,835,898 | -0.03(-1.65%) |
Sep 08, 2023 | 1.810 | 1.820 | 1.750 | 1.820 | 7,173,350 | +0.01(+0.55%) |
Sep 07, 2023 | 1.850 | 1.850 | 1.800 | 1.810 | 1,271,920 | -0.04(-2.16%) |
Sep 06, 2023 | 1.890 | 1.910 | 1.820 | 1.850 | 7,114,054 | -0.05(-2.63%) |
Sep 05, 2023 | 1.900 | 1.945 | 1.880 | 1.900 | 2,419,754 | +0.03(+1.60%) |
Sep 01, 2023 | 1.870 | 1.930 | 1.840 | 1.870 | 2,923,185 | +0.04(+2.19%) |
Aug 31, 2023 | 1.890 | 1.900 | 1.820 | 1.830 | 4,085,239 | -0.12(-6.15%) |
Aug 30, 2023 | 1.990 | 2.010 | 1.930 | 1.950 | 3,373,143 | -0.07(-3.47%) |
Aug 29, 2023 | 2.040 | 2.069 | 1.930 | 2.020 | 5,527,026 | +0.02(+1.00%) |
Aug 28, 2023 | 1.960 | 2.015 | 1.940 | 2.000 | 2,884,708 | +0.05(+2.56%) |
Aug 25, 2023 | 1.970 | 1.975 | 1.920 | 1.950 | 4,697,046 | -0.04(-2.01%) |
Aug 24, 2023 | 2.000 | 2.040 | 1.982 | 1.990 | 2,634,543 | -0.03(-1.49%) |
Aug 23, 2023 | 2.030 | 2.040 | 1.990 | 2.020 | 2,823,709 | -0.02(-0.98%) |
Aug 22, 2023 | 2.030 | 2.075 | 2.030 | 2.040 | 3,988,190 | +0.02(+0.99%) |
Aug 21, 2023 | 2.050 | 2.070 | 1.990 | 2.020 | 6,128,705 | -0.06(-2.88%) |
Aug 18, 2023 | 2.010 | 2.090 | 2.000 | 2.080 | 7,038,815 | +0.05(+2.46%) |
Aug 17, 2023 | 2.110 | 2.147 | 2.010 | 2.030 | 8,087,636 | -0.03(-1.46%) |
Aug 16, 2023 | 2.110 | 2.160 | 2.060 | 2.060 | 11,184,168 | -0.07(-3.29%) |
Aug 15, 2023 | 2.030 | 2.149 | 2.000 | 2.130 | 7,537,780 | +0.14(+7.04%) |
Aug 14, 2023 | 2.010 | 2.045 | 1.970 | 1.990 | 3,641,605 | -0.06(-2.93%) |
Aug 11, 2023 | 2.060 | 2.090 | 2.020 | 2.050 | 4,164,402 | +0.00(+0.00%) |
Aug 10, 2023 | 2.030 | 2.080 | 2.022 | 2.050 | 2,088,351 | +0.07(+3.54%) |
Aug 09, 2023 | 2.050 | 2.050 | 1.955 | 1.980 | 3,316,436 | -0.08(-3.88%) |
Aug 08, 2023 | 2.050 | 2.070 | 2.020 | 2.060 | 1,863,914 | -0.03(-1.44%) |
Aug 07, 2023 | 2.130 | 2.130 | 2.060 | 2.090 | 2,433,993 | -0.03(-1.42%) |
Aug 04, 2023 | 2.060 | 2.190 | 2.060 | 2.120 | 6,996,876 | +0.13(+6.53%) |
Aug 03, 2023 | 2.020 | 2.045 | 1.985 | 1.990 | 2,727,089 | -0.07(-3.40%) |
Aug 02, 2023 | 2.050 | 2.080 | 2.030 | 2.060 | 5,109,149 | +0.03(+1.48%) |
Aug 01, 2023 | 2.020 | 2.090 | 1.990 | 2.030 | 3,866,707 | -0.02(-0.98%) |
Jul 31, 2023 | 1.990 | 2.079 | 1.990 | 2.050 | 6,644,680 | +0.08(+4.06%) |
Jul 28, 2023 | 1.870 | 1.995 | 1.840 | 1.970 | 8,221,186 | +0.12(+6.49%) |
Jul 27, 2023 | 1.850 | 1.850 | 1.820 | 1.850 | 3,577,949 | +0.04(+2.21%) |
Jul 26, 2023 | 1.800 | 1.830 | 1.760 | 1.810 | 4,919,437 | +0.01(+0.56%) |
Jul 25, 2023 | 1.830 | 1.860 | 1.780 | 1.800 | 4,381,554 | -0.03(-1.64%) |
Jul 24, 2023 | 1.870 | 1.870 | 1.770 | 1.830 | 3,348,849 | -0.03(-1.61%) |
Jul 21, 2023 | 1.850 | 1.890 | 1.840 | 1.860 | 7,318,920 | +0.04(+2.20%) |
Jul 20, 2023 | 1.890 | 1.900 | 1.800 | 1.820 | 8,031,680 | -0.09(-4.71%) |
Jul 19, 2023 | 1.850 | 1.915 | 1.845 | 1.910 | 5,412,764 | +0.07(+3.80%) |
Jul 18, 2023 | 1.790 | 1.860 | 1.790 | 1.840 | 6,099,358 | +0.03(+1.66%) |
Jul 17, 2023 | 1.760 | 1.900 | 1.740 | 1.810 | 11,211,537 | -0.01(-0.55%) |
Jul 14, 2023 | 1.870 | 1.911 | 1.810 | 1.820 | 9,091,191 | -0.14(-7.14%) |
Jul 13, 2023 | 2.000 | 2.040 | 1.950 | 1.960 | 4,261,143 | -0.03(-1.51%) |
Jul 12, 2023 | 2.040 | 2.100 | 1.980 | 1.990 | 5,472,394 | +0.01(+0.51%) |
Jul 11, 2023 | 1.920 | 1.990 | 1.910 | 1.980 | 3,953,070 | -0.01(-0.50%) |
Jul 10, 2023 | 2.030 | 2.060 | 1.970 | 1.990 | 7,266,173 | -0.07(-3.40%) |
Jul 07, 2023 | 1.960 | 2.068 | 1.955 | 2.060 | 6,265,340 | +0.15(+7.85%) |
Jul 06, 2023 | 1.990 | 2.000 | 1.895 | 1.910 | 4,020,391 | -0.12(-5.91%) |
Jul 05, 2023 | 1.880 | 2.070 | 1.870 | 2.030 | 7,837,948 | +0.13(+6.84%) |
Jul 03, 2023 | 1.920 | 1.938 | 1.890 | 1.900 | 2,154,031 | +0.00(+0.00%) |
Jun 30, 2023 | 1.860 | 1.940 | 1.850 | 1.900 | 5,973,123 | +0.08(+4.40%) |
Jun 29, 2023 | 1.760 | 1.850 | 1.750 | 1.820 | 6,874,191 | +0.07(+4.00%) |
Jun 28, 2023 | 1.820 | 1.840 | 1.725 | 1.750 | 7,927,656 | -0.08(-4.37%) |
Jun 27, 2023 | 1.870 | 1.880 | 1.812 | 1.830 | 7,209,578 | -0.07(-3.68%) |
Jun 26, 2023 | 1.980 | 1.980 | 1.890 | 1.900 | 3,182,500 | -0.10(-5.00%) |
Jun 23, 2023 | 1.980 | 2.035 | 1.970 | 2.000 | 2,533,392 | +0.04(+2.04%) |
Jun 22, 2023 | 1.980 | 1.990 | 1.935 | 1.960 | 2,625,912 | -0.05(-2.49%) |
Jun 21, 2023 | 2.020 | 2.020 | 1.972 | 2.010 | 3,022,766 | -0.02(-0.99%) |
Jun 20, 2023 | 1.970 | 2.060 | 1.940 | 2.030 | 6,328,725 | +0.09(+4.64%) |
Jun 16, 2023 | 1.960 | 1.980 | 1.900 | 1.940 | 4,845,984 | -0.02(-1.02%) |
Jun 15, 2023 | 1.920 | 1.995 | 1.910 | 1.960 | 5,980,589 | +0.04(+2.08%) |
Jun 14, 2023 | 1.870 | 1.940 | 1.855 | 1.920 | 6,480,719 | +0.08(+4.35%) |
Jun 13, 2023 | 1.850 | 1.910 | 1.820 | 1.840 | 5,547,562 | +0.00(+0.00%) |
Jun 12, 2023 | 1.860 | 1.865 | 1.800 | 1.840 | 4,940,460 | +0.00(+0.00%) |
Jun 09, 2023 | 1.820 | 1.855 | 1.800 | 1.840 | 4,289,965 | +0.02(+1.10%) |
Jun 08, 2023 | 1.790 | 1.820 | 1.760 | 1.820 | 745,275 | +0.01(+0.55%) |
Jun 07, 2023 | 1.820 | 1.830 | 1.760 | 1.810 | 2,611,802 | +0.02(+1.12%) |
Jun 06, 2023 | 1.770 | 1.850 | 1.760 | 1.790 | 7,426,772 | +0.02(+1.13%) |
Jun 05, 2023 | 1.800 | 1.810 | 1.735 | 1.770 | 6,811,637 | -0.02(-1.12%) |
Jun 02, 2023 | 1.750 | 1.800 | 1.690 | 1.790 | 8,567,623 | +0.08(+4.68%) |
Jun 01, 2023 | 1.690 | 1.760 | 1.650 | 1.710 | 11,161,434 | +0.07(+4.27%) |
May 31, 2023 | 1.650 | 1.670 | 1.550 | 1.640 | 19,873,740 | +0.15(+10.07%) |
May 30, 2023 | 1.520 | 1.540 | 1.455 | 1.490 | 9,740,527 | -0.07(-4.49%) |
May 26, 2023 | 1.540 | 1.590 | 1.520 | 1.560 | 2,656,826 | +0.02(+1.30%) |
May 25, 2023 | 1.540 | 1.560 | 1.520 | 1.540 | 3,000,980 | +0.03(+1.99%) |
May 24, 2023 | 1.550 | 1.565 | 1.500 | 1.510 | 4,584,233 | -0.09(-5.63%) |
May 23, 2023 | 1.700 | 1.710 | 1.595 | 1.600 | 6,444,255 | -0.07(-4.19%) |
May 22, 2023 | 1.680 | 1.790 | 1.645 | 1.670 | 9,211,311 | +0.00(+0.00%) |
May 19, 2023 | 1.630 | 1.750 | 1.610 | 1.670 | 12,070,684 | +0.03(+1.83%) |
May 18, 2023 | 1.490 | 1.660 | 1.480 | 1.640 | 11,810,740 | +0.14(+9.33%) |
May 17, 2023 | 1.430 | 1.510 | 1.410 | 1.500 | 4,557,057 | +0.12(+8.70%) |
May 16, 2023 | 1.460 | 1.490 | 1.360 | 1.380 | 6,921,061 | -0.16(-10.39%) |
May 15, 2023 | 1.560 | 1.610 | 1.460 | 1.540 | 8,683,291 | +0.01(+0.65%) |
May 12, 2023 | 1.500 | 1.555 | 1.460 | 1.530 | 6,679,606 | +0.00(+0.00%) |
May 11, 2023 | 1.490 | 1.570 | 1.475 | 1.530 | 5,408,673 | +0.08(+5.52%) |
May 10, 2023 | 1.480 | 1.480 | 1.420 | 1.450 | 1,645,796 | -0.01(-0.68%) |
May 09, 2023 | 1.450 | 1.495 | 1.440 | 1.460 | 3,447,538 | +0.04(+2.82%) |
May 08, 2023 | 1.370 | 1.450 | 1.370 | 1.420 | 3,268,287 | +0.07(+5.19%) |
May 05, 2023 | 1.320 | 1.365 | 1.300 | 1.350 | 1,727,932 | +0.04(+3.05%) |
May 04, 2023 | 1.300 | 1.340 | 1.270 | 1.310 | 1,609,248 | +0.02(+1.55%) |
May 03, 2023 | 1.260 | 1.320 | 1.245 | 1.290 | 2,094,525 | +0.05(+4.03%) |
May 02, 2023 | 1.290 | 1.290 | 1.230 | 1.240 | 1,240,909 | -0.02(-1.59%) |