Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.430 | 6.550 | 5.830 | 5.930 | 382,192 | -0.49(-7.63%) |
May 16, 2024 | 6.140 | 6.450 | 6.000 | 6.420 | 447,740 | +0.28(+4.56%) |
May 15, 2024 | 5.290 | 6.205 | 5.250 | 6.140 | 878,926 | +0.84(+15.85%) |
May 14, 2024 | 5.150 | 5.700 | 5.150 | 5.300 | 683,557 | -0.10(-1.85%) |
May 13, 2024 | 5.370 | 5.850 | 5.110 | 5.400 | 2,236,891 | +0.11(+2.08%) |
May 10, 2024 | 4.820 | 5.450 | 4.370 | 5.290 | 19,744,932 | +1.48(+38.85%) |
May 09, 2024 | 3.900 | 3.931 | 3.690 | 3.810 | 954,413 | -0.02(-0.52%) |
May 08, 2024 | 3.770 | 3.930 | 3.680 | 3.830 | 158,107 | +0.05(+1.32%) |
May 07, 2024 | 3.800 | 4.200 | 3.770 | 3.780 | 261,029 | +0.02(+0.53%) |
May 06, 2024 | 3.680 | 3.910 | 3.610 | 3.760 | 101,216 | +0.11(+3.01%) |
May 03, 2024 | 3.990 | 4.000 | 3.530 | 3.650 | 175,157 | -0.21(-5.44%) |
May 02, 2024 | 3.580 | 3.900 | 3.475 | 3.860 | 178,171 | +0.25(+6.93%) |
May 01, 2024 | 3.760 | 3.760 | 3.530 | 3.610 | 72,070 | -0.15(-3.99%) |
Apr 30, 2024 | 3.410 | 3.807 | 3.410 | 3.760 | 184,565 | +0.37(+10.91%) |
Apr 29, 2024 | 3.420 | 3.550 | 3.350 | 3.390 | 33,734 | -0.02(-0.59%) |
Apr 26, 2024 | 3.350 | 3.460 | 3.350 | 3.410 | 47,636 | +0.08(+2.40%) |
Apr 25, 2024 | 3.310 | 3.480 | 3.310 | 3.330 | 25,173 | +0.05(+1.52%) |
Apr 24, 2024 | 3.540 | 3.540 | 3.270 | 3.280 | 22,526 | -0.12(-3.53%) |
Apr 23, 2024 | 3.400 | 3.550 | 3.320 | 3.400 | 70,805 | +0.01(+0.29%) |
Apr 22, 2024 | 3.330 | 3.420 | 3.160 | 3.390 | 35,655 | +0.10(+3.04%) |
Apr 19, 2024 | 3.260 | 3.390 | 3.240 | 3.290 | 93,323 | +0.04(+1.23%) |
Apr 18, 2024 | 3.370 | 3.370 | 3.220 | 3.250 | 35,445 | +0.00(+0.00%) |
Apr 17, 2024 | 3.180 | 3.260 | 3.130 | 3.250 | 111,707 | +0.05(+1.56%) |
Apr 16, 2024 | 3.200 | 3.340 | 3.090 | 3.200 | 83,213 | +0.00(+0.00%) |
Apr 15, 2024 | 3.340 | 3.599 | 3.170 | 3.200 | 193,079 | -0.18(-5.33%) |
Apr 12, 2024 | 3.170 | 3.380 | 3.170 | 3.380 | 140,274 | +0.24(+7.64%) |
Apr 11, 2024 | 3.400 | 3.400 | 3.130 | 3.140 | 48,815 | -0.21(-6.27%) |
Apr 10, 2024 | 3.380 | 3.470 | 3.310 | 3.350 | 87,172 | -0.10(-2.90%) |
Apr 09, 2024 | 3.600 | 3.610 | 3.340 | 3.450 | 75,883 | -0.13(-3.63%) |
Apr 08, 2024 | 3.450 | 3.680 | 3.330 | 3.580 | 60,291 | +0.13(+3.77%) |
Apr 05, 2024 | 3.450 | 3.500 | 3.350 | 3.450 | 38,276 | +0.01(+0.29%) |
Apr 04, 2024 | 3.540 | 3.650 | 3.440 | 3.440 | 34,977 | -0.10(-2.82%) |
Apr 03, 2024 | 3.430 | 3.590 | 3.400 | 3.540 | 32,379 | +0.07(+2.02%) |
Apr 02, 2024 | 3.730 | 3.780 | 3.200 | 3.470 | 97,157 | -0.32(-8.44%) |
Apr 01, 2024 | 3.850 | 3.990 | 3.650 | 3.790 | 94,575 | -0.01(-0.26%) |
Mar 28, 2024 | 3.870 | 3.930 | 3.800 | 3.800 | 53,111 | -0.12(-3.06%) |
Mar 27, 2024 | 3.990 | 4.020 | 3.900 | 3.920 | 46,076 | -0.07(-1.75%) |
Mar 26, 2024 | 3.770 | 4.010 | 3.770 | 3.990 | 174,572 | +0.23(+6.12%) |
Mar 25, 2024 | 3.770 | 3.800 | 3.650 | 3.760 | 104,085 | -0.01(-0.27%) |
Mar 22, 2024 | 3.830 | 3.840 | 3.680 | 3.770 | 144,645 | -0.04(-1.05%) |
Mar 21, 2024 | 3.680 | 3.850 | 3.650 | 3.810 | 142,339 | +0.14(+3.81%) |
Mar 20, 2024 | 3.870 | 3.906 | 3.605 | 3.670 | 190,043 | -0.18(-4.68%) |
Mar 19, 2024 | 3.650 | 3.950 | 3.626 | 3.850 | 157,428 | +0.25(+6.94%) |
Mar 18, 2024 | 3.460 | 3.660 | 3.435 | 3.600 | 90,174 | +0.08(+2.27%) |
Mar 15, 2024 | 3.780 | 4.055 | 3.410 | 3.520 | 245,850 | -0.18(-4.86%) |
Mar 14, 2024 | 3.970 | 4.120 | 3.670 | 3.700 | 148,398 | -0.19(-4.88%) |
Mar 13, 2024 | 3.550 | 3.900 | 3.535 | 3.890 | 228,177 | +0.34(+9.58%) |
Mar 12, 2024 | 3.300 | 3.660 | 2.910 | 3.550 | 452,677 | +0.15(+4.41%) |
Mar 11, 2024 | 4.100 | 4.150 | 3.332 | 3.400 | 311,265 | -0.76(-18.27%) |
Mar 08, 2024 | 4.030 | 4.330 | 4.020 | 4.160 | 113,074 | +0.12(+2.84%) |
Mar 07, 2024 | 4.150 | 4.210 | 4.030 | 4.045 | 72,432 | -0.03(-0.61%) |
Mar 06, 2024 | 4.060 | 4.120 | 4.050 | 4.070 | 46,106 | +0.01(+0.25%) |
Mar 05, 2024 | 4.070 | 4.140 | 4.040 | 4.060 | 102,620 | +0.00(+0.00%) |
Mar 04, 2024 | 4.110 | 4.135 | 3.960 | 4.060 | 131,606 | -0.07(-1.69%) |
Mar 01, 2024 | 4.120 | 4.330 | 4.110 | 4.130 | 92,232 | +0.03(+0.73%) |
Feb 29, 2024 | 4.550 | 4.651 | 3.880 | 4.100 | 234,462 | -0.39(-8.69%) |
Feb 28, 2024 | 4.590 | 4.800 | 4.490 | 4.490 | 184,316 | -0.10(-2.18%) |
Feb 27, 2024 | 4.550 | 4.820 | 4.546 | 4.590 | 141,868 | +0.04(+0.88%) |
Feb 26, 2024 | 4.830 | 4.910 | 4.550 | 4.550 | 189,779 | -0.31(-6.38%) |
Feb 23, 2024 | 4.770 | 4.890 | 4.770 | 4.860 | 89,812 | +0.13(+2.75%) |
Feb 22, 2024 | 4.700 | 4.897 | 4.560 | 4.730 | 160,425 | +0.06(+1.28%) |
Feb 21, 2024 | 4.910 | 4.910 | 4.512 | 4.670 | 184,895 | -0.24(-4.89%) |
Feb 20, 2024 | 4.760 | 5.380 | 4.760 | 4.910 | 414,322 | +0.20(+4.25%) |
Feb 16, 2024 | 4.350 | 4.975 | 4.350 | 4.710 | 740,464 | +0.66(+16.30%) |
Feb 15, 2024 | 4.270 | 4.310 | 4.050 | 4.050 | 160,981 | -0.24(-5.59%) |
Feb 14, 2024 | 4.340 | 4.350 | 4.170 | 4.290 | 160,171 | -0.03(-0.69%) |
Feb 13, 2024 | 4.180 | 4.370 | 4.000 | 4.320 | 234,830 | +0.12(+2.86%) |
Feb 12, 2024 | 4.090 | 4.450 | 4.070 | 4.200 | 700,544 | +0.32(+8.25%) |
Feb 09, 2024 | 3.880 | 3.980 | 3.580 | 3.880 | 288,081 | +0.23(+6.30%) |
Feb 08, 2024 | 3.620 | 3.740 | 3.500 | 3.650 | 124,623 | +0.01(+0.27%) |
Feb 07, 2024 | 3.530 | 3.670 | 3.420 | 3.640 | 87,186 | +0.15(+4.30%) |
Feb 06, 2024 | 3.280 | 3.500 | 3.280 | 3.490 | 119,500 | +0.25(+7.72%) |
Feb 05, 2024 | 3.160 | 3.240 | 3.130 | 3.240 | 47,193 | +0.08(+2.53%) |
Feb 02, 2024 | 3.200 | 3.280 | 3.050 | 3.160 | 168,322 | -0.08(-2.47%) |
Feb 01, 2024 | 3.260 | 3.360 | 3.150 | 3.240 | 87,029 | -0.01(-0.31%) |
Jan 31, 2024 | 3.260 | 3.370 | 3.220 | 3.250 | 41,512 | -0.06(-1.81%) |
Jan 30, 2024 | 3.430 | 3.440 | 3.310 | 3.310 | 54,685 | -0.15(-4.34%) |
Jan 29, 2024 | 3.590 | 3.590 | 3.350 | 3.460 | 62,735 | -0.07(-1.98%) |
Jan 26, 2024 | 3.590 | 3.800 | 3.450 | 3.530 | 147,264 | -0.04(-1.12%) |
Jan 25, 2024 | 3.530 | 3.650 | 3.350 | 3.570 | 158,206 | +0.05(+1.42%) |
Jan 24, 2024 | 3.420 | 3.560 | 3.120 | 3.520 | 257,770 | +0.16(+4.76%) |
Jan 23, 2024 | 3.300 | 3.650 | 3.100 | 3.360 | 823,566 | +0.70(+26.32%) |
Jan 22, 2024 | 2.620 | 2.810 | 2.620 | 2.660 | 103,718 | +0.05(+1.92%) |
Jan 19, 2024 | 2.730 | 2.737 | 2.610 | 2.610 | 49,005 | -0.10(-3.69%) |
Jan 18, 2024 | 2.820 | 2.850 | 2.660 | 2.710 | 42,778 | -0.13(-4.58%) |
Jan 17, 2024 | 2.850 | 2.950 | 2.810 | 2.840 | 209,133 | -0.02(-0.70%) |
Jan 16, 2024 | 2.700 | 2.870 | 2.698 | 2.860 | 107,413 | +0.14(+5.15%) |
Jan 12, 2024 | 2.680 | 2.830 | 2.680 | 2.720 | 89,817 | +0.07(+2.64%) |
Jan 11, 2024 | 2.750 | 2.790 | 2.650 | 2.650 | 33,832 | -0.11(-3.99%) |
Jan 10, 2024 | 2.900 | 2.920 | 2.760 | 2.760 | 64,508 | -0.11(-3.83%) |
Jan 09, 2024 | 2.680 | 2.900 | 2.660 | 2.870 | 133,775 | +0.19(+7.09%) |
Jan 08, 2024 | 2.550 | 2.700 | 2.540 | 2.680 | 62,090 | +0.05(+1.90%) |
Jan 05, 2024 | 2.560 | 2.660 | 2.545 | 2.630 | 62,221 | +0.07(+2.94%) |
Jan 04, 2024 | 2.510 | 2.589 | 2.480 | 2.555 | 49,083 | +0.06(+2.20%) |
Jan 03, 2024 | 2.530 | 2.530 | 2.450 | 2.500 | 41,534 | +0.01(+0.40%) |
Jan 02, 2024 | 2.400 | 2.520 | 2.365 | 2.490 | 60,787 | +0.13(+5.51%) |
Dec 29, 2023 | 2.400 | 2.443 | 2.358 | 2.360 | 62,950 | -0.04(-1.67%) |
Dec 28, 2023 | 2.470 | 2.530 | 2.400 | 2.400 | 109,152 | -0.10(-4.00%) |
Dec 27, 2023 | 2.470 | 2.540 | 2.470 | 2.500 | 48,875 | +0.00(+0.00%) |
Dec 26, 2023 | 2.530 | 2.600 | 2.150 | 2.500 | 267,741 | -0.04(-1.57%) |
Dec 22, 2023 | 2.560 | 2.560 | 2.461 | 2.540 | 29,853 | -0.02(-0.78%) |
Dec 21, 2023 | 2.470 | 2.590 | 2.405 | 2.560 | 79,144 | +0.08(+3.23%) |
Dec 20, 2023 | 2.650 | 2.650 | 2.440 | 2.480 | 29,116 | -0.18(-6.77%) |
Dec 19, 2023 | 2.560 | 2.660 | 2.510 | 2.660 | 73,336 | +0.20(+8.13%) |
Dec 18, 2023 | 2.400 | 2.580 | 2.390 | 2.460 | 93,631 | +0.06(+2.50%) |
Dec 15, 2023 | 2.240 | 2.430 | 2.240 | 2.400 | 127,312 | +0.13(+5.73%) |
Dec 14, 2023 | 2.140 | 2.280 | 2.140 | 2.270 | 28,834 | +0.15(+7.08%) |
Dec 13, 2023 | 2.050 | 2.260 | 2.050 | 2.120 | 150,002 | +0.04(+1.92%) |
Dec 12, 2023 | 2.120 | 2.140 | 2.050 | 2.080 | 115,536 | -0.04(-1.89%) |
Dec 11, 2023 | 2.160 | 2.240 | 2.050 | 2.120 | 76,068 | -0.12(-5.29%) |
Dec 08, 2023 | 2.260 | 2.353 | 2.230 | 2.238 | 20,517 | -0.05(-2.25%) |
Dec 07, 2023 | 2.180 | 2.381 | 2.180 | 2.290 | 52,103 | -0.02(-0.87%) |
Dec 06, 2023 | 2.550 | 2.570 | 2.300 | 2.310 | 58,105 | -0.20(-7.97%) |
Dec 05, 2023 | 2.470 | 2.580 | 2.440 | 2.510 | 45,373 | +0.02(+0.80%) |
Dec 04, 2023 | 2.430 | 2.500 | 2.400 | 2.490 | 34,930 | +0.06(+2.47%) |
Dec 01, 2023 | 2.430 | 2.489 | 2.350 | 2.430 | 44,668 | +0.01(+0.41%) |
Nov 30, 2023 | 2.420 | 2.500 | 2.400 | 2.420 | 41,271 | -0.02(-0.82%) |
Nov 29, 2023 | 2.520 | 2.554 | 2.440 | 2.440 | 52,835 | -0.07(-2.79%) |
Nov 28, 2023 | 2.500 | 2.580 | 2.470 | 2.510 | 62,397 | +0.00(+0.00%) |
Nov 27, 2023 | 2.390 | 2.550 | 2.340 | 2.510 | 119,633 | +0.11(+4.58%) |
Nov 24, 2023 | 2.250 | 2.430 | 2.250 | 2.400 | 34,604 | +0.11(+4.80%) |
Nov 22, 2023 | 2.120 | 2.290 | 2.120 | 2.290 | 64,985 | +0.20(+9.57%) |
Nov 21, 2023 | 2.050 | 2.140 | 2.050 | 2.090 | 61,110 | +0.02(+0.97%) |
Nov 20, 2023 | 2.130 | 2.180 | 2.020 | 2.070 | 74,639 | -0.07(-3.27%) |
Nov 17, 2023 | 2.060 | 2.180 | 2.060 | 2.140 | 44,436 | +0.04(+1.90%) |
Nov 16, 2023 | 2.050 | 2.120 | 2.020 | 2.100 | 34,374 | +0.07(+3.45%) |
Nov 15, 2023 | 1.960 | 2.080 | 1.910 | 2.030 | 52,763 | +0.03(+1.50%) |
Nov 14, 2023 | 1.830 | 2.050 | 1.830 | 2.000 | 39,696 | +0.13(+6.95%) |
Nov 13, 2023 | 1.870 | 1.950 | 1.850 | 1.870 | 92,319 | -0.03(-1.58%) |
Nov 10, 2023 | 1.850 | 2.180 | 1.790 | 1.900 | 318,557 | -0.32(-14.41%) |
Nov 09, 2023 | 2.270 | 2.270 | 2.130 | 2.220 | 84,943 | -0.05(-2.20%) |
Nov 08, 2023 | 2.310 | 2.330 | 2.200 | 2.270 | 21,559 | -0.04(-1.73%) |
Nov 07, 2023 | 2.270 | 2.340 | 2.250 | 2.310 | 34,908 | +0.07(+3.12%) |
Nov 06, 2023 | 2.200 | 2.265 | 2.200 | 2.240 | 22,338 | +0.04(+1.82%) |
Nov 03, 2023 | 2.100 | 2.280 | 2.070 | 2.200 | 95,323 | +0.10(+4.76%) |
Nov 02, 2023 | 2.180 | 2.236 | 2.070 | 2.100 | 76,712 | -0.02(-0.94%) |
Nov 01, 2023 | 2.220 | 2.230 | 2.050 | 2.120 | 64,507 | -0.07(-3.20%) |
Oct 31, 2023 | 2.255 | 2.262 | 2.190 | 2.190 | 23,570 | -0.06(-2.67%) |
Oct 30, 2023 | 2.250 | 2.280 | 2.200 | 2.250 | 15,048 | +0.06(+2.74%) |
Oct 27, 2023 | 2.260 | 2.290 | 2.190 | 2.190 | 25,661 | -0.09(-3.95%) |
Oct 26, 2023 | 2.280 | 2.290 | 2.200 | 2.280 | 53,327 | +0.03(+1.33%) |
Oct 25, 2023 | 2.170 | 2.290 | 2.170 | 2.250 | 34,318 | +0.05(+2.27%) |
Oct 24, 2023 | 2.280 | 2.340 | 2.200 | 2.200 | 48,679 | -0.08(-3.51%) |
Oct 23, 2023 | 2.340 | 2.350 | 2.280 | 2.280 | 48,243 | -0.07(-2.98%) |
Oct 20, 2023 | 2.310 | 2.450 | 2.300 | 2.350 | 60,854 | +0.00(+0.00%) |
Oct 19, 2023 | 2.430 | 2.430 | 2.319 | 2.350 | 25,132 | -0.10(-4.08%) |
Oct 18, 2023 | 2.490 | 2.500 | 2.400 | 2.450 | 65,240 | -0.01(-0.41%) |
Oct 17, 2023 | 2.420 | 2.525 | 2.410 | 2.460 | 42,313 | +0.07(+2.93%) |
Oct 16, 2023 | 2.440 | 2.474 | 2.380 | 2.390 | 57,962 | -0.02(-0.83%) |
Oct 13, 2023 | 2.480 | 2.520 | 2.410 | 2.410 | 38,260 | -0.08(-3.21%) |
Oct 12, 2023 | 2.570 | 2.650 | 2.460 | 2.490 | 75,962 | -0.08(-3.11%) |
Oct 11, 2023 | 2.690 | 2.690 | 2.560 | 2.570 | 79,400 | -0.11(-4.10%) |
Oct 10, 2023 | 2.600 | 2.740 | 2.600 | 2.680 | 32,683 | +0.03(+1.13%) |
Oct 09, 2023 | 2.650 | 2.680 | 2.600 | 2.650 | 31,567 | +0.00(+0.00%) |
Oct 06, 2023 | 2.630 | 2.670 | 2.590 | 2.650 | 26,311 | +0.04(+1.53%) |
Oct 05, 2023 | 2.580 | 2.700 | 2.580 | 2.610 | 52,043 | +0.02(+0.77%) |
Oct 04, 2023 | 2.600 | 2.650 | 2.570 | 2.590 | 24,439 | +0.01(+0.39%) |
Oct 03, 2023 | 2.700 | 2.760 | 2.560 | 2.580 | 96,108 | -0.13(-4.80%) |
Oct 02, 2023 | 2.735 | 2.750 | 2.662 | 2.710 | 23,469 | -0.06(-2.17%) |
Sep 29, 2023 | 2.750 | 2.800 | 2.660 | 2.770 | 60,403 | +0.12(+4.53%) |
Sep 28, 2023 | 2.646 | 2.683 | 2.630 | 2.650 | 37,871 | +0.01(+0.38%) |
Sep 27, 2023 | 2.710 | 2.710 | 2.630 | 2.640 | 32,234 | +0.01(+0.38%) |
Sep 26, 2023 | 2.700 | 2.714 | 2.610 | 2.630 | 30,665 | +0.01(+0.38%) |
Sep 25, 2023 | 2.630 | 2.670 | 2.620 | 2.620 | 33,222 | +0.00(+0.00%) |
Sep 22, 2023 | 2.680 | 2.690 | 2.560 | 2.620 | 65,902 | -0.02(-0.76%) |
Sep 21, 2023 | 2.680 | 2.744 | 2.630 | 2.640 | 71,767 | -0.06(-2.22%) |
Sep 20, 2023 | 2.790 | 2.820 | 2.690 | 2.700 | 55,103 | -0.10(-3.57%) |
Sep 19, 2023 | 2.790 | 2.860 | 2.760 | 2.800 | 36,077 | -0.02(-0.71%) |
Sep 18, 2023 | 2.710 | 2.860 | 2.710 | 2.820 | 59,300 | +0.09(+3.30%) |
Sep 15, 2023 | 2.880 | 2.880 | 2.720 | 2.730 | 49,302 | -0.16(-5.54%) |
Sep 14, 2023 | 2.760 | 2.958 | 2.740 | 2.890 | 69,138 | +0.19(+7.04%) |
Sep 13, 2023 | 2.850 | 2.880 | 2.700 | 2.700 | 140,696 | -0.15(-5.26%) |
Sep 12, 2023 | 2.810 | 2.930 | 2.810 | 2.850 | 23,462 | +0.00(+0.00%) |
Sep 11, 2023 | 2.900 | 2.900 | 2.820 | 2.850 | 33,566 | +0.01(+0.35%) |
Sep 08, 2023 | 2.920 | 2.960 | 2.840 | 2.840 | 93,032 | -0.06(-2.07%) |
Sep 07, 2023 | 3.030 | 3.060 | 2.880 | 2.900 | 85,206 | -0.16(-5.23%) |
Sep 06, 2023 | 3.020 | 3.140 | 3.020 | 3.060 | 47,739 | +0.05(+1.66%) |
Sep 05, 2023 | 3.110 | 3.110 | 2.950 | 3.010 | 103,934 | -0.11(-3.53%) |
Sep 01, 2023 | 3.090 | 3.190 | 3.080 | 3.120 | 27,192 | +0.01(+0.32%) |
Aug 31, 2023 | 3.140 | 3.190 | 3.010 | 3.110 | 46,972 | -0.03(-0.96%) |
Aug 30, 2023 | 3.040 | 3.220 | 3.020 | 3.140 | 38,021 | +0.13(+4.32%) |
Aug 29, 2023 | 2.880 | 3.110 | 2.880 | 3.010 | 123,684 | +0.06(+2.03%) |
Aug 28, 2023 | 3.030 | 3.070 | 2.900 | 2.950 | 80,863 | -0.08(-2.64%) |
Aug 25, 2023 | 3.090 | 3.114 | 2.940 | 3.030 | 58,265 | -0.02(-0.66%) |
Aug 24, 2023 | 3.010 | 3.140 | 3.010 | 3.050 | 90,200 | -0.03(-0.97%) |
Aug 23, 2023 | 3.200 | 3.240 | 3.080 | 3.080 | 125,836 | -0.14(-4.35%) |
Aug 22, 2023 | 3.220 | 3.280 | 3.190 | 3.220 | 41,004 | +0.06(+1.90%) |
Aug 21, 2023 | 3.170 | 3.320 | 3.120 | 3.160 | 63,383 | +0.05(+1.61%) |
Aug 18, 2023 | 3.190 | 3.350 | 3.100 | 3.110 | 102,057 | -0.12(-3.72%) |
Aug 17, 2023 | 3.250 | 3.293 | 3.120 | 3.230 | 212,615 | +0.07(+2.22%) |
Aug 16, 2023 | 3.300 | 3.390 | 3.100 | 3.160 | 115,013 | -0.15(-4.53%) |
Aug 15, 2023 | 3.430 | 3.620 | 3.270 | 3.310 | 102,696 | -0.17(-4.89%) |
Aug 14, 2023 | 3.320 | 3.571 | 3.320 | 3.480 | 139,317 | +0.11(+3.26%) |
Aug 11, 2023 | 3.390 | 3.521 | 3.310 | 3.370 | 88,980 | -0.05(-1.46%) |
Aug 10, 2023 | 3.790 | 3.870 | 3.410 | 3.420 | 180,631 | -0.35(-9.28%) |
Aug 09, 2023 | 3.920 | 3.985 | 3.644 | 3.770 | 153,083 | -0.14(-3.58%) |
Aug 08, 2023 | 3.400 | 4.050 | 3.400 | 3.910 | 386,024 | +0.46(+13.33%) |
Aug 07, 2023 | 3.100 | 3.578 | 3.041 | 3.450 | 292,336 | +0.35(+11.29%) |
Aug 04, 2023 | 3.000 | 3.190 | 2.860 | 3.100 | 505,503 | +0.38(+13.97%) |
Aug 03, 2023 | 2.830 | 2.900 | 2.700 | 2.720 | 158,424 | -0.16(-5.56%) |
Aug 02, 2023 | 2.910 | 2.910 | 2.810 | 2.880 | 26,692 | +0.00(+0.00%) |
Aug 01, 2023 | 3.030 | 3.091 | 2.810 | 2.880 | 92,280 | -0.12(-4.00%) |
Jul 31, 2023 | 2.950 | 3.110 | 2.930 | 3.000 | 103,883 | +0.10(+3.45%) |
Jul 28, 2023 | 2.850 | 2.990 | 2.800 | 2.900 | 45,415 | +0.10(+3.57%) |
Jul 27, 2023 | 3.040 | 3.040 | 2.750 | 2.800 | 181,491 | -0.18(-6.04%) |
Jul 26, 2023 | 3.010 | 3.060 | 2.950 | 2.980 | 53,680 | -0.02(-0.67%) |
Jul 25, 2023 | 3.030 | 3.090 | 3.000 | 3.000 | 60,960 | -0.04(-1.32%) |
Jul 24, 2023 | 3.090 | 3.120 | 3.010 | 3.040 | 49,295 | +0.01(+0.33%) |
Jul 21, 2023 | 3.080 | 3.120 | 3.000 | 3.030 | 66,484 | -0.05(-1.62%) |
Jul 20, 2023 | 2.980 | 3.150 | 2.980 | 3.080 | 130,200 | -0.02(-0.65%) |
Jul 19, 2023 | 3.180 | 3.250 | 3.060 | 3.100 | 85,080 | -0.08(-2.52%) |
Jul 18, 2023 | 3.150 | 3.280 | 3.110 | 3.180 | 57,796 | +0.06(+1.92%) |
Jul 17, 2023 | 3.100 | 3.375 | 3.100 | 3.120 | 128,307 | +0.03(+0.97%) |
Jul 14, 2023 | 3.500 | 3.590 | 2.950 | 3.090 | 472,654 | -0.43(-12.22%) |
Jul 13, 2023 | 3.390 | 3.600 | 3.370 | 3.520 | 59,432 | +0.15(+4.45%) |
Jul 12, 2023 | 3.440 | 3.470 | 3.280 | 3.370 | 78,434 | +0.00(+0.00%) |
Jul 11, 2023 | 3.520 | 3.600 | 3.320 | 3.370 | 92,634 | -0.16(-4.53%) |
Jul 10, 2023 | 3.280 | 3.640 | 3.260 | 3.530 | 268,437 | +0.25(+7.62%) |
Jul 07, 2023 | 3.190 | 3.390 | 3.110 | 3.280 | 177,658 | +0.12(+3.80%) |
Jul 06, 2023 | 3.290 | 3.290 | 3.050 | 3.160 | 101,562 | -0.15(-4.53%) |
Jul 05, 2023 | 3.240 | 3.400 | 3.200 | 3.310 | 119,340 | +0.08(+2.48%) |
Jul 03, 2023 | 3.130 | 3.270 | 3.130 | 3.230 | 53,643 | +0.08(+2.54%) |
Jun 30, 2023 | 3.280 | 3.390 | 3.100 | 3.150 | 150,529 | -0.13(-3.96%) |
Jun 29, 2023 | 3.030 | 3.450 | 3.030 | 3.280 | 183,910 | +0.24(+7.89%) |
Jun 28, 2023 | 2.810 | 3.070 | 2.810 | 3.040 | 128,303 | +0.21(+7.42%) |
Jun 27, 2023 | 2.880 | 2.890 | 2.803 | 2.830 | 57,519 | -0.04(-1.39%) |
Jun 26, 2023 | 2.810 | 2.898 | 2.810 | 2.870 | 37,757 | +0.09(+3.24%) |
Jun 23, 2023 | 2.880 | 2.970 | 2.780 | 2.780 | 298,376 | -0.12(-4.14%) |
Jun 22, 2023 | 2.960 | 2.980 | 2.880 | 2.900 | 34,603 | -0.08(-2.68%) |
Jun 21, 2023 | 2.940 | 3.030 | 2.880 | 2.980 | 28,487 | +0.04(+1.36%) |
Jun 20, 2023 | 2.920 | 2.970 | 2.860 | 2.940 | 45,863 | +0.02(+0.68%) |
Jun 16, 2023 | 2.960 | 2.976 | 2.850 | 2.920 | 104,742 | -0.05(-1.68%) |