Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.320 | 1.380 | 1.300 | 1.370 | 177,171 | +0.06(+4.18%) |
May 15, 2024 | 1.330 | 1.350 | 1.300 | 1.315 | 62,907 | -0.03(-1.87%) |
May 14, 2024 | 1.310 | 1.350 | 1.300 | 1.340 | 54,237 | +0.05(+3.88%) |
May 13, 2024 | 1.370 | 1.370 | 1.270 | 1.290 | 64,310 | +0.02(+1.57%) |
May 10, 2024 | 1.320 | 1.370 | 1.200 | 1.270 | 192,468 | -0.10(-7.30%) |
May 09, 2024 | 1.400 | 1.400 | 1.300 | 1.370 | 114,245 | +0.05(+3.79%) |
May 08, 2024 | 1.390 | 1.390 | 1.270 | 1.320 | 115,957 | -0.06(-4.35%) |
May 07, 2024 | 1.390 | 1.440 | 1.180 | 1.380 | 938,489 | -0.44(-24.18%) |
May 06, 2024 | 1.900 | 1.908 | 1.790 | 1.820 | 76,490 | +0.03(+1.68%) |
May 03, 2024 | 1.850 | 1.850 | 1.750 | 1.790 | 24,894 | -0.02(-1.10%) |
May 02, 2024 | 1.800 | 1.860 | 1.790 | 1.810 | 15,191 | +0.03(+1.69%) |
May 01, 2024 | 1.820 | 1.885 | 1.770 | 1.780 | 20,479 | -0.08(-4.30%) |
Apr 30, 2024 | 1.830 | 1.880 | 1.810 | 1.860 | 24,141 | +0.00(+0.00%) |
Apr 29, 2024 | 1.870 | 1.890 | 1.820 | 1.860 | 15,982 | +0.03(+1.64%) |
Apr 26, 2024 | 1.830 | 1.840 | 1.810 | 1.830 | 9,915 | -0.01(-0.54%) |
Apr 25, 2024 | 1.860 | 1.890 | 1.800 | 1.840 | 10,569 | -0.05(-2.65%) |
Apr 24, 2024 | 1.900 | 1.910 | 1.840 | 1.890 | 14,858 | +0.01(+0.53%) |
Apr 23, 2024 | 1.730 | 1.890 | 1.710 | 1.880 | 27,922 | +0.17(+9.94%) |
Apr 22, 2024 | 1.800 | 1.800 | 1.700 | 1.710 | 22,051 | -0.05(-2.84%) |
Apr 19, 2024 | 1.750 | 1.790 | 1.670 | 1.760 | 46,969 | +0.03(+1.73%) |
Apr 18, 2024 | 1.750 | 1.790 | 1.690 | 1.730 | 26,867 | +0.01(+0.58%) |
Apr 17, 2024 | 1.680 | 1.740 | 1.650 | 1.720 | 17,041 | +0.03(+1.78%) |
Apr 16, 2024 | 1.640 | 1.710 | 1.640 | 1.690 | 30,551 | +0.01(+0.60%) |
Apr 15, 2024 | 1.680 | 1.700 | 1.620 | 1.680 | 31,812 | +0.02(+1.20%) |
Apr 12, 2024 | 1.730 | 1.790 | 1.650 | 1.660 | 98,372 | -0.11(-6.21%) |
Apr 11, 2024 | 1.725 | 1.849 | 1.725 | 1.770 | 53,900 | +0.06(+3.51%) |
Apr 10, 2024 | 1.690 | 1.790 | 1.670 | 1.710 | 100,397 | +0.01(+0.59%) |
Apr 09, 2024 | 1.730 | 1.809 | 1.670 | 1.700 | 26,810 | -0.03(-1.73%) |
Apr 08, 2024 | 1.800 | 1.842 | 1.660 | 1.730 | 61,007 | -0.04(-2.26%) |
Apr 05, 2024 | 1.780 | 1.820 | 1.750 | 1.770 | 31,570 | -0.03(-1.67%) |
Apr 04, 2024 | 1.830 | 1.900 | 1.740 | 1.800 | 45,517 | -0.01(-0.55%) |
Apr 03, 2024 | 1.810 | 1.900 | 1.810 | 1.810 | 52,474 | -0.05(-2.69%) |
Apr 02, 2024 | 1.900 | 1.970 | 1.810 | 1.860 | 35,497 | -0.06(-3.12%) |
Apr 01, 2024 | 1.950 | 1.995 | 1.890 | 1.920 | 70,452 | -0.05(-2.54%) |
Mar 28, 2024 | 1.970 | 2.080 | 1.970 | 1.970 | 17,677 | -0.03(-1.50%) |
Mar 27, 2024 | 2.030 | 2.055 | 1.990 | 2.000 | 17,330 | -0.02(-0.99%) |
Mar 26, 2024 | 1.980 | 2.100 | 1.940 | 2.020 | 26,371 | +0.07(+3.59%) |
Mar 25, 2024 | 1.930 | 2.033 | 1.920 | 1.950 | 24,795 | +0.01(+0.52%) |
Mar 22, 2024 | 1.950 | 2.000 | 1.905 | 1.940 | 43,757 | -0.09(-4.43%) |
Mar 21, 2024 | 1.960 | 2.100 | 1.942 | 2.030 | 32,361 | +0.05(+2.53%) |
Mar 20, 2024 | 1.930 | 2.022 | 1.920 | 1.980 | 51,735 | +0.05(+2.59%) |
Mar 19, 2024 | 2.040 | 2.040 | 1.880 | 1.930 | 60,828 | -0.11(-5.39%) |
Mar 18, 2024 | 2.090 | 2.115 | 1.990 | 2.040 | 50,449 | -0.03(-1.45%) |
Mar 15, 2024 | 2.070 | 2.130 | 2.045 | 2.070 | 7,644 | +0.02(+0.98%) |
Mar 14, 2024 | 2.090 | 2.120 | 1.980 | 2.050 | 76,152 | -0.08(-3.76%) |
Mar 13, 2024 | 2.100 | 2.200 | 2.070 | 2.130 | 30,165 | +0.00(+0.00%) |
Mar 12, 2024 | 2.200 | 2.230 | 2.130 | 2.130 | 31,552 | -0.11(-4.91%) |
Mar 11, 2024 | 2.180 | 2.290 | 2.180 | 2.240 | 48,924 | +0.04(+1.82%) |
Mar 08, 2024 | 2.140 | 2.310 | 2.140 | 2.200 | 46,284 | +0.00(+0.00%) |
Mar 07, 2024 | 2.230 | 2.287 | 2.100 | 2.200 | 25,190 | +0.00(+0.00%) |
Mar 06, 2024 | 2.190 | 2.293 | 2.160 | 2.200 | 36,534 | +0.04(+1.85%) |
Mar 05, 2024 | 2.160 | 2.235 | 2.155 | 2.160 | 115,279 | -0.07(-3.14%) |
Mar 04, 2024 | 2.310 | 2.367 | 2.190 | 2.230 | 43,904 | -0.01(-0.45%) |
Mar 01, 2024 | 2.130 | 2.250 | 2.108 | 2.240 | 61,801 | +0.11(+5.16%) |
Feb 29, 2024 | 2.170 | 2.214 | 2.130 | 2.130 | 23,166 | +0.00(+0.00%) |
Feb 28, 2024 | 2.160 | 2.190 | 2.111 | 2.130 | 31,337 | +0.02(+0.95%) |
Feb 27, 2024 | 2.000 | 2.160 | 2.000 | 2.110 | 67,961 | +0.08(+3.94%) |
Feb 26, 2024 | 2.050 | 2.120 | 1.940 | 2.030 | 72,407 | +0.00(+0.00%) |
Feb 23, 2024 | 2.140 | 2.140 | 1.980 | 2.030 | 95,054 | -0.08(-3.79%) |
Feb 22, 2024 | 2.140 | 2.171 | 2.030 | 2.110 | 59,373 | -0.03(-1.40%) |
Feb 21, 2024 | 2.200 | 2.200 | 2.100 | 2.140 | 47,313 | -0.04(-1.83%) |
Feb 20, 2024 | 2.240 | 2.340 | 2.150 | 2.180 | 38,144 | -0.08(-3.54%) |
Feb 16, 2024 | 2.380 | 2.400 | 2.220 | 2.260 | 64,328 | -0.09(-3.83%) |
Feb 15, 2024 | 2.450 | 2.490 | 2.290 | 2.350 | 119,425 | -0.11(-4.47%) |
Feb 14, 2024 | 2.580 | 2.600 | 2.400 | 2.460 | 77,533 | -0.13(-5.02%) |
Feb 13, 2024 | 2.780 | 2.780 | 2.525 | 2.590 | 84,605 | -0.26(-9.12%) |
Feb 12, 2024 | 2.700 | 2.930 | 2.670 | 2.850 | 55,658 | +0.06(+2.15%) |
Feb 09, 2024 | 2.650 | 2.850 | 2.619 | 2.790 | 44,195 | +0.14(+5.28%) |
Feb 08, 2024 | 2.550 | 2.700 | 2.428 | 2.650 | 65,012 | +0.07(+2.71%) |
Feb 07, 2024 | 2.590 | 2.650 | 2.550 | 2.580 | 24,982 | +0.00(+0.00%) |
Feb 06, 2024 | 2.580 | 2.610 | 2.500 | 2.580 | 42,694 | +0.05(+1.98%) |
Feb 05, 2024 | 2.650 | 2.697 | 2.520 | 2.530 | 51,523 | -0.14(-5.24%) |
Feb 02, 2024 | 2.680 | 2.710 | 2.660 | 2.670 | 28,094 | -0.07(-2.55%) |
Feb 01, 2024 | 2.700 | 2.770 | 2.660 | 2.740 | 45,342 | +0.08(+3.01%) |
Jan 31, 2024 | 2.680 | 2.780 | 2.650 | 2.660 | 34,564 | -0.04(-1.66%) |
Jan 30, 2024 | 2.760 | 2.800 | 2.670 | 2.705 | 32,998 | -0.09(-3.39%) |
Jan 29, 2024 | 2.750 | 2.830 | 2.690 | 2.800 | 55,257 | +0.00(+0.00%) |
Jan 26, 2024 | 2.680 | 2.800 | 2.660 | 2.800 | 44,421 | +0.13(+4.87%) |
Jan 25, 2024 | 2.700 | 2.740 | 2.620 | 2.670 | 48,572 | +0.01(+0.38%) |
Jan 24, 2024 | 2.750 | 2.860 | 2.660 | 2.660 | 65,793 | -0.07(-2.56%) |
Jan 23, 2024 | 2.830 | 2.830 | 2.690 | 2.730 | 62,770 | -0.08(-2.85%) |
Jan 22, 2024 | 2.900 | 2.910 | 2.810 | 2.810 | 60,458 | +0.00(+0.00%) |
Jan 19, 2024 | 2.870 | 2.870 | 2.720 | 2.810 | 24,648 | -0.01(-0.35%) |
Jan 18, 2024 | 2.800 | 2.930 | 2.650 | 2.820 | 69,347 | +0.05(+1.81%) |
Jan 17, 2024 | 2.830 | 2.880 | 2.720 | 2.770 | 43,129 | -0.04(-1.59%) |
Jan 16, 2024 | 2.820 | 2.960 | 2.810 | 2.815 | 29,305 | -0.05(-1.58%) |
Jan 12, 2024 | 3.000 | 3.000 | 2.850 | 2.860 | 39,775 | -0.09(-3.05%) |
Jan 11, 2024 | 3.000 | 3.000 | 2.910 | 2.950 | 45,624 | -0.05(-1.67%) |
Jan 10, 2024 | 3.050 | 3.100 | 2.940 | 3.000 | 47,516 | -0.08(-2.60%) |
Jan 09, 2024 | 3.150 | 3.200 | 3.020 | 3.080 | 34,811 | -0.10(-3.14%) |
Jan 08, 2024 | 3.160 | 3.217 | 3.000 | 3.180 | 34,901 | +0.02(+0.63%) |
Jan 05, 2024 | 3.050 | 3.160 | 2.900 | 3.160 | 59,853 | +0.09(+2.93%) |
Jan 04, 2024 | 3.040 | 3.070 | 2.960 | 3.070 | 40,342 | +0.00(+0.00%) |
Jan 03, 2024 | 3.100 | 3.135 | 2.990 | 3.070 | 63,237 | -0.06(-1.92%) |
Jan 02, 2024 | 3.130 | 3.219 | 3.070 | 3.130 | 17,524 | +0.00(+0.00%) |
Dec 29, 2023 | 3.260 | 3.290 | 3.050 | 3.130 | 59,698 | -0.12(-3.69%) |
Dec 28, 2023 | 3.220 | 3.392 | 3.190 | 3.250 | 53,839 | +0.02(+0.62%) |
Dec 27, 2023 | 3.330 | 3.370 | 3.230 | 3.230 | 88,346 | -0.10(-3.00%) |
Dec 26, 2023 | 3.150 | 3.420 | 3.113 | 3.330 | 112,597 | +0.23(+7.42%) |
Dec 22, 2023 | 3.060 | 3.171 | 3.020 | 3.100 | 57,311 | +0.08(+2.65%) |
Dec 21, 2023 | 3.170 | 3.180 | 2.960 | 3.020 | 82,783 | -0.05(-1.63%) |
Dec 20, 2023 | 3.320 | 3.320 | 3.036 | 3.070 | 38,879 | -0.22(-6.69%) |
Dec 19, 2023 | 3.250 | 3.400 | 3.220 | 3.290 | 59,960 | +0.04(+1.23%) |
Dec 18, 2023 | 3.160 | 3.320 | 3.160 | 3.250 | 53,825 | +0.06(+1.88%) |
Dec 15, 2023 | 3.170 | 3.270 | 3.120 | 3.190 | 77,700 | +0.06(+1.92%) |
Dec 14, 2023 | 3.150 | 3.260 | 3.080 | 3.130 | 145,151 | +0.02(+0.64%) |
Dec 13, 2023 | 2.840 | 3.300 | 2.840 | 3.110 | 153,941 | +0.25(+8.74%) |
Dec 12, 2023 | 2.910 | 2.940 | 2.800 | 2.860 | 33,245 | -0.05(-1.72%) |
Dec 11, 2023 | 2.960 | 3.000 | 2.910 | 2.910 | 49,971 | -0.08(-2.84%) |
Dec 08, 2023 | 3.030 | 3.050 | 2.960 | 2.995 | 16,618 | +0.02(+0.50%) |
Dec 07, 2023 | 2.970 | 3.030 | 2.970 | 2.980 | 24,473 | +0.02(+0.68%) |
Dec 06, 2023 | 3.040 | 3.090 | 2.930 | 2.960 | 37,734 | -0.13(-4.21%) |
Dec 05, 2023 | 3.050 | 3.118 | 3.010 | 3.090 | 44,834 | -0.06(-1.90%) |
Dec 04, 2023 | 3.040 | 3.210 | 3.020 | 3.150 | 49,409 | +0.14(+4.65%) |
Dec 01, 2023 | 2.800 | 3.100 | 2.792 | 3.010 | 57,209 | +0.17(+5.99%) |
Nov 30, 2023 | 2.800 | 2.980 | 2.740 | 2.840 | 57,885 | +0.10(+3.65%) |
Nov 29, 2023 | 2.750 | 2.880 | 2.666 | 2.740 | 64,665 | +0.13(+4.98%) |
Nov 28, 2023 | 2.760 | 2.814 | 2.600 | 2.610 | 123,176 | -0.15(-5.43%) |
Nov 27, 2023 | 2.880 | 2.885 | 2.758 | 2.760 | 22,375 | -0.09(-3.16%) |
Nov 24, 2023 | 2.750 | 2.870 | 2.750 | 2.850 | 15,328 | +0.09(+3.26%) |
Nov 22, 2023 | 2.800 | 2.870 | 2.750 | 2.760 | 31,604 | -0.04(-1.43%) |
Nov 21, 2023 | 2.920 | 2.940 | 2.754 | 2.800 | 76,752 | -0.10(-3.45%) |
Nov 20, 2023 | 2.860 | 2.990 | 2.843 | 2.900 | 20,785 | +0.01(+0.35%) |
Nov 17, 2023 | 2.810 | 2.930 | 2.780 | 2.890 | 45,636 | +0.05(+1.76%) |
Nov 16, 2023 | 2.880 | 2.940 | 2.800 | 2.840 | 69,295 | -0.10(-3.40%) |
Nov 15, 2023 | 3.050 | 3.080 | 2.860 | 2.940 | 145,944 | -0.12(-3.92%) |
Nov 14, 2023 | 3.000 | 3.300 | 2.810 | 3.060 | 130,533 | -0.12(-3.77%) |
Nov 13, 2023 | 3.310 | 3.402 | 3.040 | 3.180 | 59,457 | -0.17(-5.07%) |
Nov 10, 2023 | 3.460 | 3.460 | 3.200 | 3.350 | 48,394 | -0.06(-1.90%) |
Nov 09, 2023 | 3.180 | 3.450 | 3.150 | 3.415 | 88,192 | +0.21(+6.72%) |
Nov 08, 2023 | 3.170 | 3.210 | 3.070 | 3.200 | 27,231 | -0.01(-0.31%) |
Nov 07, 2023 | 3.200 | 3.278 | 3.120 | 3.210 | 37,276 | -0.03(-0.93%) |
Nov 06, 2023 | 3.250 | 3.250 | 3.030 | 3.240 | 34,803 | +0.20(+6.58%) |
Nov 03, 2023 | 2.960 | 3.200 | 2.960 | 3.040 | 61,163 | +0.09(+3.05%) |
Nov 02, 2023 | 2.860 | 2.990 | 2.700 | 2.950 | 57,928 | +0.20(+7.27%) |
Nov 01, 2023 | 2.800 | 2.800 | 2.690 | 2.750 | 11,217 | +0.03(+1.10%) |
Oct 31, 2023 | 2.660 | 2.830 | 2.650 | 2.720 | 21,949 | +0.02(+0.74%) |
Oct 30, 2023 | 2.700 | 2.840 | 2.672 | 2.700 | 34,048 | -0.01(-0.37%) |
Oct 27, 2023 | 2.850 | 2.855 | 2.690 | 2.710 | 23,894 | -0.08(-2.87%) |
Oct 26, 2023 | 2.850 | 2.945 | 2.680 | 2.790 | 81,113 | -0.04(-1.41%) |
Oct 25, 2023 | 2.860 | 2.970 | 2.770 | 2.830 | 46,649 | -0.15(-5.03%) |
Oct 24, 2023 | 2.940 | 2.990 | 2.848 | 2.980 | 37,475 | +0.04(+1.36%) |
Oct 23, 2023 | 2.870 | 2.955 | 2.800 | 2.940 | 32,855 | +0.12(+4.26%) |
Oct 20, 2023 | 3.050 | 3.146 | 2.810 | 2.820 | 118,500 | -0.18(-6.00%) |
Oct 19, 2023 | 3.110 | 3.150 | 3.000 | 3.000 | 37,696 | -0.16(-5.06%) |
Oct 18, 2023 | 3.280 | 3.275 | 3.060 | 3.160 | 23,026 | -0.12(-3.66%) |
Oct 17, 2023 | 3.190 | 3.300 | 3.160 | 3.280 | 14,653 | +0.11(+3.63%) |
Oct 16, 2023 | 3.140 | 3.220 | 3.120 | 3.165 | 9,488 | +0.04(+1.44%) |
Oct 13, 2023 | 3.220 | 3.220 | 3.040 | 3.120 | 28,751 | -0.03(-0.95%) |
Oct 12, 2023 | 3.300 | 3.410 | 3.110 | 3.150 | 34,750 | -0.08(-2.48%) |
Oct 11, 2023 | 3.380 | 3.400 | 3.160 | 3.230 | 35,227 | -0.13(-3.87%) |
Oct 10, 2023 | 3.170 | 3.420 | 3.160 | 3.360 | 46,332 | +0.13(+4.02%) |
Oct 09, 2023 | 3.030 | 3.270 | 3.020 | 3.230 | 48,056 | +0.04(+1.25%) |
Oct 06, 2023 | 3.060 | 3.340 | 3.000 | 3.190 | 34,880 | +0.11(+3.57%) |
Oct 05, 2023 | 3.100 | 3.100 | 2.980 | 3.080 | 14,077 | -0.03(-0.96%) |
Oct 04, 2023 | 2.980 | 3.150 | 2.960 | 3.110 | 27,293 | +0.14(+4.71%) |
Oct 03, 2023 | 2.980 | 3.015 | 2.960 | 2.970 | 40,508 | -0.02(-0.67%) |
Oct 02, 2023 | 3.100 | 3.141 | 2.960 | 2.990 | 46,222 | -0.16(-5.08%) |
Sep 29, 2023 | 3.150 | 3.180 | 3.100 | 3.150 | 52,859 | -0.02(-0.63%) |
Sep 28, 2023 | 3.190 | 3.470 | 3.100 | 3.170 | 87,000 | +0.06(+1.93%) |
Sep 27, 2023 | 2.870 | 3.190 | 2.870 | 3.110 | 81,258 | +0.24(+8.36%) |
Sep 26, 2023 | 3.110 | 3.190 | 2.830 | 2.870 | 133,256 | -0.31(-9.75%) |
Sep 25, 2023 | 3.300 | 3.220 | 3.170 | 3.180 | 18,400 | -0.26(-7.56%) |
Sep 22, 2023 | 3.280 | 3.450 | 3.100 | 3.440 | 60,108 | +0.15(+4.56%) |
Sep 21, 2023 | 3.320 | 3.360 | 3.070 | 3.290 | 120,572 | -0.10(-2.95%) |
Sep 20, 2023 | 3.270 | 3.390 | 3.220 | 3.390 | 30,288 | +0.12(+3.67%) |
Sep 19, 2023 | 3.370 | 3.460 | 3.200 | 3.270 | 51,178 | -0.14(-4.11%) |
Sep 18, 2023 | 3.500 | 3.540 | 3.360 | 3.410 | 56,786 | -0.17(-4.75%) |
Sep 15, 2023 | 3.740 | 3.760 | 3.520 | 3.580 | 35,172 | -0.13(-3.50%) |
Sep 14, 2023 | 3.740 | 3.804 | 3.640 | 3.710 | 43,554 | +0.06(+1.64%) |
Sep 13, 2023 | 3.760 | 3.840 | 3.560 | 3.650 | 42,689 | -0.10(-2.67%) |
Sep 12, 2023 | 3.650 | 3.840 | 3.650 | 3.750 | 63,865 | +0.10(+2.74%) |
Sep 11, 2023 | 3.600 | 3.735 | 3.500 | 3.650 | 37,979 | +0.02(+0.55%) |
Sep 08, 2023 | 3.580 | 3.650 | 3.460 | 3.630 | 49,780 | +0.05(+1.40%) |
Sep 07, 2023 | 3.610 | 3.610 | 3.510 | 3.580 | 34,422 | -0.07(-1.92%) |
Sep 06, 2023 | 3.650 | 3.740 | 3.550 | 3.650 | 20,072 | +0.06(+1.67%) |
Sep 05, 2023 | 3.560 | 3.700 | 3.460 | 3.590 | 30,104 | -0.05(-1.37%) |
Sep 01, 2023 | 3.730 | 3.836 | 3.550 | 3.640 | 39,000 | -0.04(-1.09%) |
Aug 31, 2023 | 3.680 | 3.920 | 3.640 | 3.680 | 47,686 | +0.01(+0.27%) |
Aug 30, 2023 | 3.550 | 3.680 | 3.470 | 3.670 | 35,079 | +0.08(+2.23%) |
Aug 29, 2023 | 3.500 | 3.650 | 3.480 | 3.590 | 86,598 | +0.07(+1.99%) |
Aug 28, 2023 | 3.520 | 3.639 | 3.480 | 3.520 | 31,859 | +0.03(+0.86%) |
Aug 25, 2023 | 3.450 | 3.590 | 3.440 | 3.490 | 65,602 | -0.01(-0.29%) |
Aug 24, 2023 | 3.620 | 3.690 | 3.445 | 3.500 | 89,758 | -0.11(-3.05%) |
Aug 23, 2023 | 3.570 | 3.707 | 3.520 | 3.610 | 60,682 | +0.04(+1.12%) |
Aug 22, 2023 | 3.610 | 3.660 | 3.510 | 3.570 | 138,243 | -0.01(-0.28%) |
Aug 21, 2023 | 3.610 | 3.666 | 3.500 | 3.580 | 69,311 | -0.05(-1.38%) |
Aug 18, 2023 | 3.490 | 3.725 | 3.450 | 3.630 | 64,422 | +0.05(+1.40%) |
Aug 17, 2023 | 3.780 | 3.848 | 3.530 | 3.580 | 131,156 | -0.25(-6.53%) |
Aug 16, 2023 | 3.980 | 4.000 | 3.760 | 3.830 | 89,305 | -0.17(-4.25%) |
Aug 15, 2023 | 4.190 | 4.190 | 3.894 | 4.000 | 145,076 | -0.23(-5.44%) |
Aug 14, 2023 | 4.250 | 4.400 | 3.794 | 4.230 | 253,757 | +0.19(+4.70%) |
Aug 11, 2023 | 3.900 | 4.040 | 3.790 | 4.040 | 114,401 | +0.25(+6.60%) |
Aug 10, 2023 | 3.660 | 4.000 | 3.660 | 3.790 | 119,058 | +0.09(+2.43%) |
Aug 09, 2023 | 3.640 | 3.850 | 3.600 | 3.700 | 108,919 | +0.08(+2.21%) |
Aug 08, 2023 | 3.760 | 3.820 | 3.610 | 3.620 | 118,419 | -0.23(-5.97%) |
Aug 07, 2023 | 4.040 | 4.040 | 3.810 | 3.850 | 123,345 | -0.19(-4.70%) |
Aug 04, 2023 | 4.150 | 4.150 | 3.980 | 4.040 | 89,591 | +0.02(+0.50%) |
Aug 03, 2023 | 4.050 | 4.210 | 3.921 | 4.020 | 100,198 | -0.07(-1.71%) |
Aug 02, 2023 | 4.320 | 4.430 | 4.030 | 4.090 | 167,559 | -0.38(-8.50%) |
Aug 01, 2023 | 4.520 | 4.635 | 4.350 | 4.470 | 121,105 | -0.16(-3.46%) |
Jul 31, 2023 | 4.270 | 4.640 | 4.241 | 4.630 | 280,893 | +0.41(+9.72%) |
Jul 28, 2023 | 4.050 | 4.295 | 4.050 | 4.220 | 71,767 | +0.16(+3.94%) |
Jul 27, 2023 | 4.290 | 4.345 | 4.012 | 4.060 | 101,077 | -0.14(-3.33%) |
Jul 26, 2023 | 3.900 | 4.340 | 3.850 | 4.200 | 206,594 | +0.25(+6.33%) |
Jul 25, 2023 | 4.200 | 4.360 | 3.886 | 3.950 | 286,200 | -0.35(-8.14%) |
Jul 24, 2023 | 4.410 | 4.459 | 4.130 | 4.300 | 251,641 | -0.15(-3.37%) |
Jul 21, 2023 | 5.270 | 5.380 | 4.400 | 4.450 | 793,036 | -0.89(-16.67%) |
Jul 20, 2023 | 5.250 | 5.440 | 5.060 | 5.340 | 463,355 | +0.12(+2.30%) |
Jul 19, 2023 | 5.200 | 5.473 | 4.920 | 5.220 | 958,130 | -0.32(-5.78%) |
Jul 18, 2023 | 4.900 | 5.650 | 4.810 | 5.540 | 2,574,253 | +0.52(+10.36%) |
Jul 17, 2023 | 4.360 | 6.050 | 4.330 | 5.020 | 34,979,368 | +1.54(+44.25%) |
Jul 14, 2023 | 3.480 | 3.530 | 3.300 | 3.480 | 76,503 | +0.01(+0.29%) |
Jul 13, 2023 | 3.190 | 3.718 | 3.180 | 3.470 | 207,177 | +0.29(+9.23%) |
Jul 12, 2023 | 3.300 | 3.300 | 3.120 | 3.177 | 33,478 | -0.02(-0.73%) |
Jul 11, 2023 | 3.250 | 3.440 | 3.160 | 3.200 | 117,031 | -0.04(-1.23%) |
Jul 10, 2023 | 2.930 | 3.250 | 2.800 | 3.240 | 134,984 | +0.39(+13.68%) |
Jul 07, 2023 | 2.740 | 2.960 | 2.687 | 2.850 | 91,146 | +0.07(+2.52%) |
Jul 06, 2023 | 2.730 | 2.810 | 2.650 | 2.780 | 60,403 | -0.02(-0.71%) |
Jul 05, 2023 | 2.710 | 2.830 | 2.610 | 2.800 | 63,039 | +0.08(+2.94%) |
Jul 03, 2023 | 2.640 | 2.740 | 2.620 | 2.720 | 30,474 | +0.10(+3.82%) |
Jun 30, 2023 | 2.740 | 2.780 | 2.580 | 2.620 | 41,763 | -0.15(-5.42%) |
Jun 29, 2023 | 2.730 | 2.810 | 2.650 | 2.770 | 39,436 | +0.03(+1.09%) |
Jun 28, 2023 | 2.650 | 2.750 | 2.610 | 2.740 | 22,845 | +0.03(+1.11%) |
Jun 27, 2023 | 2.640 | 2.724 | 2.510 | 2.710 | 24,395 | +0.11(+4.23%) |
Jun 26, 2023 | 2.540 | 2.687 | 2.520 | 2.600 | 32,696 | -0.01(-0.20%) |
Jun 23, 2023 | 2.630 | 2.647 | 2.550 | 2.605 | 19,239 | -0.05(-2.06%) |
Jun 22, 2023 | 2.710 | 2.740 | 2.630 | 2.660 | 16,373 | -0.01(-0.37%) |
Jun 21, 2023 | 2.730 | 2.750 | 2.655 | 2.670 | 33,220 | -0.07(-2.55%) |
Jun 20, 2023 | 2.750 | 2.810 | 2.613 | 2.740 | 53,948 | -0.04(-1.44%) |
Jun 16, 2023 | 2.780 | 2.835 | 2.760 | 2.780 | 53,628 | +0.00(+0.00%) |