Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.070 | 3.289 | 3.018 | 3.100 | 105,872 | +0.03(+0.98%) |
Apr 29, 2024 | 3.260 | 3.400 | 3.030 | 3.070 | 130,419 | -0.18(-5.54%) |
Apr 26, 2024 | 3.290 | 3.390 | 2.990 | 3.250 | 403,202 | +0.08(+2.52%) |
Apr 25, 2024 | 3.190 | 3.290 | 3.110 | 3.170 | 212,833 | -0.12(-3.65%) |
Apr 24, 2024 | 3.200 | 3.300 | 3.100 | 3.290 | 200,614 | +0.09(+2.81%) |
Apr 23, 2024 | 3.210 | 3.330 | 3.090 | 3.200 | 89,131 | -0.01(-0.31%) |
Apr 22, 2024 | 2.860 | 3.260 | 2.850 | 3.210 | 328,700 | +0.41(+14.64%) |
Apr 19, 2024 | 2.990 | 3.040 | 2.770 | 2.800 | 213,807 | -0.16(-5.41%) |
Apr 18, 2024 | 2.990 | 3.060 | 2.890 | 2.960 | 101,762 | -0.04(-1.33%) |
Apr 17, 2024 | 2.940 | 3.135 | 2.925 | 3.000 | 146,417 | +0.02(+0.67%) |
Apr 16, 2024 | 3.040 | 3.200 | 2.950 | 2.980 | 151,233 | -0.02(-0.67%) |
Apr 15, 2024 | 3.240 | 3.490 | 2.752 | 3.000 | 521,740 | -0.24(-7.41%) |
Apr 12, 2024 | 3.150 | 3.500 | 3.070 | 3.240 | 565,262 | +0.12(+4.01%) |
Apr 11, 2024 | 3.500 | 4.390 | 3.030 | 3.115 | 5,674,414 | +0.08(+2.47%) |
Apr 10, 2024 | 3.280 | 3.380 | 2.910 | 3.040 | 435,586 | -0.37(-10.85%) |
Apr 09, 2024 | 2.600 | 3.590 | 2.590 | 3.410 | 1,354,943 | +0.83(+32.17%) |
Apr 08, 2024 | 2.550 | 2.640 | 2.530 | 2.580 | 68,225 | +0.04(+1.57%) |
Apr 05, 2024 | 2.490 | 2.573 | 2.450 | 2.540 | 67,432 | +0.03(+1.20%) |
Apr 04, 2024 | 2.570 | 2.655 | 2.420 | 2.510 | 94,591 | -0.02(-0.79%) |
Apr 03, 2024 | 2.600 | 2.600 | 2.420 | 2.530 | 127,034 | -0.10(-3.80%) |
Apr 02, 2024 | 2.750 | 2.750 | 2.580 | 2.630 | 83,983 | -0.12(-4.36%) |
Apr 01, 2024 | 2.690 | 2.750 | 2.550 | 2.750 | 153,632 | +0.09(+3.38%) |
Mar 28, 2024 | 2.820 | 2.980 | 2.645 | 2.660 | 192,513 | -0.12(-4.32%) |
Mar 27, 2024 | 2.500 | 2.810 | 2.440 | 2.780 | 191,764 | +0.30(+12.10%) |
Mar 26, 2024 | 2.440 | 2.510 | 2.410 | 2.480 | 101,108 | +0.08(+3.33%) |
Mar 25, 2024 | 2.520 | 2.520 | 2.321 | 2.400 | 276,900 | -0.12(-4.76%) |
Mar 22, 2024 | 2.570 | 2.630 | 2.460 | 2.520 | 107,881 | -0.03(-1.18%) |
Mar 21, 2024 | 2.650 | 2.750 | 2.471 | 2.550 | 289,852 | +0.00(+0.00%) |
Mar 20, 2024 | 2.210 | 2.625 | 2.210 | 2.550 | 157,542 | +0.35(+15.91%) |
Mar 19, 2024 | 2.170 | 2.440 | 2.170 | 2.200 | 317,816 | +0.06(+2.80%) |
Mar 18, 2024 | 2.200 | 2.240 | 2.125 | 2.140 | 145,463 | -0.07(-3.17%) |
Mar 15, 2024 | 2.190 | 2.330 | 2.171 | 2.210 | 149,478 | +0.01(+0.45%) |
Mar 14, 2024 | 2.340 | 2.340 | 2.140 | 2.200 | 129,241 | -0.09(-3.93%) |
Mar 13, 2024 | 2.500 | 2.588 | 2.190 | 2.290 | 256,043 | -0.21(-8.40%) |
Mar 12, 2024 | 2.470 | 2.540 | 2.425 | 2.500 | 88,843 | +0.02(+0.81%) |
Mar 11, 2024 | 2.550 | 2.640 | 2.420 | 2.480 | 215,768 | -0.02(-0.80%) |
Mar 08, 2024 | 2.450 | 2.570 | 2.370 | 2.500 | 116,809 | +0.12(+5.04%) |
Mar 07, 2024 | 2.370 | 2.500 | 2.360 | 2.380 | 138,266 | +0.02(+0.85%) |
Mar 06, 2024 | 2.620 | 2.680 | 2.320 | 2.360 | 231,674 | -0.24(-9.23%) |
Mar 05, 2024 | 2.690 | 2.750 | 2.530 | 2.600 | 279,451 | -0.09(-3.35%) |
Mar 04, 2024 | 2.840 | 2.950 | 2.600 | 2.690 | 217,192 | -0.14(-4.95%) |
Mar 01, 2024 | 2.840 | 3.000 | 2.820 | 2.830 | 221,607 | +0.04(+1.43%) |
Feb 29, 2024 | 2.990 | 3.000 | 2.780 | 2.790 | 287,845 | -0.06(-2.11%) |
Feb 28, 2024 | 2.990 | 3.036 | 2.801 | 2.850 | 280,626 | -0.05(-1.72%) |
Feb 27, 2024 | 3.060 | 3.140 | 2.850 | 2.900 | 334,985 | -0.10(-3.33%) |
Feb 26, 2024 | 3.000 | 3.190 | 2.980 | 3.000 | 119,429 | +0.03(+1.01%) |
Feb 23, 2024 | 2.980 | 3.040 | 2.890 | 2.970 | 76,222 | -0.02(-0.67%) |
Feb 22, 2024 | 2.980 | 3.120 | 2.920 | 2.990 | 228,182 | -0.02(-0.66%) |
Feb 21, 2024 | 3.100 | 3.210 | 2.930 | 3.010 | 139,726 | -0.09(-2.75%) |
Feb 20, 2024 | 3.050 | 3.250 | 3.000 | 3.095 | 108,755 | -0.03(-1.12%) |
Feb 16, 2024 | 3.210 | 3.300 | 2.935 | 3.130 | 302,004 | -0.14(-4.28%) |
Feb 15, 2024 | 3.500 | 3.630 | 3.200 | 3.270 | 295,982 | -0.17(-4.94%) |
Feb 14, 2024 | 3.140 | 3.440 | 3.064 | 3.440 | 170,644 | +0.32(+10.26%) |
Feb 13, 2024 | 2.970 | 3.160 | 2.862 | 3.120 | 78,839 | +0.14(+4.70%) |
Feb 12, 2024 | 3.200 | 3.315 | 2.945 | 2.980 | 189,873 | -0.26(-8.02%) |
Feb 09, 2024 | 3.480 | 3.505 | 3.130 | 3.240 | 187,665 | -0.20(-5.95%) |
Feb 08, 2024 | 3.500 | 3.580 | 3.290 | 3.445 | 146,382 | -0.06(-1.57%) |
Feb 07, 2024 | 3.440 | 3.710 | 3.260 | 3.500 | 185,463 | +0.06(+1.74%) |
Feb 06, 2024 | 3.370 | 3.580 | 3.110 | 3.440 | 256,352 | +0.04(+1.18%) |
Feb 05, 2024 | 3.380 | 3.540 | 3.255 | 3.400 | 430,061 | +0.04(+1.19%) |
Feb 02, 2024 | 3.200 | 3.429 | 3.130 | 3.360 | 269,578 | +0.14(+4.35%) |
Feb 01, 2024 | 3.020 | 3.220 | 2.850 | 3.220 | 276,613 | +0.22(+7.33%) |
Jan 31, 2024 | 2.850 | 3.240 | 2.730 | 3.000 | 605,414 | +0.10(+3.45%) |
Jan 30, 2024 | 2.720 | 2.900 | 2.600 | 2.900 | 130,007 | +0.22(+8.21%) |
Jan 29, 2024 | 2.410 | 2.720 | 2.410 | 2.680 | 388,846 | +0.24(+9.84%) |
Jan 26, 2024 | 2.570 | 2.580 | 2.210 | 2.440 | 202,866 | -0.10(-3.94%) |
Jan 25, 2024 | 2.580 | 2.690 | 2.320 | 2.540 | 285,166 | -0.12(-4.51%) |
Jan 24, 2024 | 2.870 | 2.870 | 2.605 | 2.660 | 311,384 | -0.19(-6.67%) |
Jan 23, 2024 | 3.000 | 3.000 | 2.820 | 2.850 | 282,670 | -0.19(-6.25%) |
Jan 22, 2024 | 3.210 | 3.290 | 2.950 | 3.040 | 202,209 | -0.15(-4.70%) |
Jan 19, 2024 | 3.180 | 3.230 | 3.006 | 3.190 | 125,615 | -0.01(-0.31%) |
Jan 18, 2024 | 3.360 | 3.360 | 2.960 | 3.200 | 265,971 | -0.11(-3.32%) |
Jan 17, 2024 | 3.410 | 3.480 | 2.840 | 3.310 | 522,218 | -0.16(-4.61%) |
Jan 16, 2024 | 3.600 | 3.655 | 3.220 | 3.470 | 260,737 | -0.04(-1.14%) |
Jan 12, 2024 | 3.230 | 3.540 | 3.200 | 3.510 | 246,757 | +0.25(+7.67%) |
Jan 11, 2024 | 3.360 | 3.375 | 2.870 | 3.260 | 451,990 | -0.13(-3.83%) |
Jan 10, 2024 | 3.660 | 3.760 | 3.350 | 3.390 | 263,737 | -0.25(-7.00%) |
Jan 09, 2024 | 3.900 | 3.900 | 3.550 | 3.645 | 447,635 | -0.33(-8.19%) |
Jan 08, 2024 | 4.070 | 4.090 | 3.850 | 3.970 | 219,889 | -0.14(-3.41%) |
Jan 05, 2024 | 4.040 | 4.225 | 3.960 | 4.110 | 269,464 | +0.03(+0.74%) |
Jan 04, 2024 | 4.500 | 4.500 | 4.050 | 4.080 | 243,382 | -0.40(-8.93%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.220 | 4.480 | 306,648 | -0.19(-4.07%) |
Jan 02, 2024 | 4.310 | 5.000 | 4.310 | 4.670 | 419,782 | +0.53(+12.67%) |
Dec 29, 2023 | 4.660 | 4.760 | 4.040 | 4.145 | 352,883 | -0.64(-13.28%) |
Dec 28, 2023 | 4.550 | 4.820 | 4.350 | 4.780 | 355,773 | +0.35(+7.90%) |
Dec 27, 2023 | 4.030 | 4.550 | 4.000 | 4.430 | 508,710 | +0.46(+11.59%) |
Dec 26, 2023 | 3.320 | 3.980 | 3.250 | 3.970 | 359,879 | +0.73(+22.53%) |
Dec 22, 2023 | 3.170 | 3.500 | 3.135 | 3.240 | 407,320 | +0.08(+2.53%) |
Dec 21, 2023 | 2.990 | 3.160 | 2.745 | 3.160 | 296,413 | +0.22(+7.48%) |
Dec 20, 2023 | 2.950 | 3.090 | 2.860 | 2.940 | 214,612 | -0.02(-0.68%) |
Dec 19, 2023 | 3.020 | 3.070 | 2.915 | 2.960 | 108,625 | -0.06(-1.82%) |
Dec 18, 2023 | 3.110 | 3.280 | 2.810 | 3.015 | 337,735 | -0.01(-0.50%) |
Dec 15, 2023 | 2.950 | 3.100 | 2.870 | 3.030 | 246,370 | +0.08(+2.71%) |
Dec 14, 2023 | 3.150 | 3.279 | 2.891 | 2.950 | 315,088 | -0.20(-6.35%) |
Dec 13, 2023 | 3.050 | 3.240 | 2.900 | 3.150 | 426,077 | +0.19(+6.42%) |
Dec 12, 2023 | 2.610 | 3.040 | 2.500 | 2.960 | 326,545 | +0.30(+11.28%) |
Dec 11, 2023 | 2.710 | 2.730 | 2.560 | 2.660 | 121,319 | -0.06(-2.21%) |
Dec 08, 2023 | 2.810 | 2.890 | 2.710 | 2.720 | 90,680 | -0.11(-3.89%) |
Dec 07, 2023 | 2.800 | 2.900 | 2.760 | 2.830 | 103,444 | +0.04(+1.43%) |
Dec 06, 2023 | 2.670 | 2.930 | 2.650 | 2.790 | 266,710 | +0.07(+2.57%) |
Dec 05, 2023 | 2.680 | 2.830 | 2.556 | 2.720 | 188,154 | +0.08(+3.03%) |
Dec 04, 2023 | 2.370 | 2.640 | 2.370 | 2.640 | 211,285 | +0.30(+12.82%) |
Dec 01, 2023 | 2.230 | 2.390 | 2.160 | 2.340 | 189,264 | +0.09(+4.00%) |
Nov 30, 2023 | 2.540 | 2.550 | 2.100 | 2.250 | 340,279 | -0.24(-9.64%) |
Nov 29, 2023 | 2.480 | 2.650 | 2.430 | 2.490 | 118,994 | +0.03(+1.22%) |
Nov 28, 2023 | 2.580 | 2.580 | 2.430 | 2.460 | 137,970 | -0.14(-5.38%) |
Nov 27, 2023 | 2.550 | 2.604 | 2.140 | 2.600 | 382,980 | +0.14(+5.48%) |
Nov 24, 2023 | 2.880 | 2.930 | 2.350 | 2.465 | 665,603 | -0.40(-13.81%) |
Nov 22, 2023 | 2.450 | 3.020 | 2.440 | 2.860 | 945,606 | +0.42(+17.21%) |
Nov 21, 2023 | 2.150 | 2.540 | 2.150 | 2.440 | 573,223 | +0.37(+17.87%) |
Nov 20, 2023 | 1.850 | 2.241 | 1.800 | 2.070 | 510,792 | +0.24(+13.11%) |
Nov 17, 2023 | 1.590 | 1.870 | 1.550 | 1.830 | 306,831 | +0.24(+15.09%) |
Nov 16, 2023 | 1.590 | 1.590 | 1.340 | 1.590 | 276,874 | -0.01(-0.63%) |
Nov 15, 2023 | 1.590 | 1.665 | 1.560 | 1.600 | 116,634 | +0.04(+2.56%) |
Nov 14, 2023 | 1.430 | 1.600 | 1.430 | 1.560 | 154,786 | +0.13(+9.09%) |
Nov 13, 2023 | 1.400 | 1.520 | 1.320 | 1.430 | 149,092 | +0.05(+3.62%) |
Nov 10, 2023 | 1.480 | 1.550 | 1.330 | 1.380 | 288,395 | -0.11(-7.38%) |
Nov 09, 2023 | 1.550 | 1.740 | 1.430 | 1.490 | 229,899 | -0.06(-3.87%) |
Nov 08, 2023 | 1.700 | 1.760 | 1.540 | 1.550 | 95,892 | -0.13(-7.74%) |
Nov 07, 2023 | 1.750 | 1.800 | 1.620 | 1.680 | 430,118 | -0.04(-2.33%) |
Nov 06, 2023 | 1.880 | 1.880 | 1.690 | 1.720 | 118,471 | -0.09(-4.97%) |
Nov 03, 2023 | 1.680 | 1.880 | 1.650 | 1.810 | 137,039 | +0.18(+11.04%) |
Nov 02, 2023 | 1.540 | 1.690 | 1.540 | 1.630 | 76,520 | +0.10(+6.68%) |
Nov 01, 2023 | 1.440 | 1.550 | 1.430 | 1.528 | 53,098 | +0.06(+3.95%) |
Oct 31, 2023 | 1.470 | 1.490 | 1.412 | 1.470 | 30,140 | +0.00(+0.00%) |
Oct 30, 2023 | 1.430 | 1.470 | 1.360 | 1.470 | 62,114 | +0.07(+5.00%) |
Oct 27, 2023 | 1.370 | 1.470 | 1.365 | 1.400 | 58,303 | +0.00(+0.00%) |
Oct 26, 2023 | 1.350 | 1.410 | 1.311 | 1.400 | 78,062 | +0.05(+3.70%) |
Oct 25, 2023 | 1.400 | 1.410 | 1.320 | 1.350 | 73,815 | -0.04(-2.88%) |
Oct 24, 2023 | 1.460 | 1.540 | 1.380 | 1.390 | 87,345 | -0.07(-4.79%) |
Oct 23, 2023 | 1.530 | 1.540 | 1.400 | 1.460 | 82,275 | -0.05(-3.31%) |
Oct 20, 2023 | 1.400 | 1.510 | 1.383 | 1.510 | 95,514 | +0.10(+7.09%) |
Oct 19, 2023 | 1.530 | 1.530 | 1.380 | 1.410 | 40,335 | -0.13(-8.44%) |
Oct 18, 2023 | 1.560 | 1.674 | 1.510 | 1.540 | 55,579 | -0.01(-0.65%) |
Oct 17, 2023 | 1.540 | 1.590 | 1.470 | 1.550 | 131,864 | +0.04(+2.65%) |
Oct 16, 2023 | 1.520 | 1.600 | 1.450 | 1.510 | 88,281 | -0.01(-0.66%) |
Oct 13, 2023 | 1.560 | 1.560 | 1.450 | 1.520 | 100,682 | +0.07(+4.83%) |
Oct 12, 2023 | 1.570 | 1.573 | 1.410 | 1.450 | 126,705 | -0.13(-8.23%) |
Oct 11, 2023 | 1.640 | 1.666 | 1.550 | 1.580 | 130,209 | -0.02(-1.25%) |
Oct 10, 2023 | 1.510 | 1.650 | 1.493 | 1.600 | 200,018 | +0.08(+5.26%) |
Oct 09, 2023 | 1.420 | 1.570 | 1.340 | 1.520 | 382,639 | +0.10(+7.04%) |
Oct 06, 2023 | 1.480 | 1.480 | 1.350 | 1.420 | 232,482 | -0.06(-4.05%) |
Oct 05, 2023 | 1.480 | 1.530 | 1.280 | 1.480 | 458,837 | -0.01(-0.67%) |
Oct 04, 2023 | 1.680 | 1.931 | 1.450 | 1.490 | 2,624,726 | -0.16(-9.70%) |
Oct 03, 2023 | 1.260 | 1.700 | 1.250 | 1.650 | 3,092,497 | +0.35(+26.92%) |
Oct 02, 2023 | 1.400 | 1.400 | 1.235 | 1.300 | 225,421 | -0.08(-5.80%) |
Sep 29, 2023 | 1.450 | 1.450 | 1.350 | 1.380 | 130,100 | -0.02(-1.43%) |
Sep 28, 2023 | 1.410 | 1.469 | 1.370 | 1.400 | 111,685 | -0.01(-0.71%) |
Sep 27, 2023 | 1.360 | 1.473 | 1.360 | 1.410 | 180,252 | +0.05(+3.68%) |
Sep 26, 2023 | 1.370 | 1.410 | 1.290 | 1.360 | 168,658 | +0.05(+3.82%) |
Sep 25, 2023 | 1.360 | 1.330 | 1.300 | 1.310 | 74,980 | -0.04(-2.96%) |
Sep 22, 2023 | 1.380 | 1.420 | 1.350 | 1.350 | 125,426 | +0.00(+0.00%) |
Sep 21, 2023 | 1.430 | 1.430 | 1.330 | 1.350 | 108,862 | -0.05(-3.57%) |
Sep 20, 2023 | 1.440 | 1.510 | 1.390 | 1.400 | 107,041 | -0.04(-2.78%) |
Sep 19, 2023 | 1.560 | 1.580 | 1.440 | 1.440 | 191,536 | -0.11(-7.10%) |
Sep 18, 2023 | 1.550 | 1.650 | 1.540 | 1.550 | 155,511 | -0.02(-1.27%) |
Sep 15, 2023 | 1.600 | 1.673 | 1.510 | 1.570 | 249,093 | -0.08(-4.85%) |
Sep 14, 2023 | 1.690 | 1.730 | 1.640 | 1.650 | 157,862 | -0.04(-2.37%) |
Sep 13, 2023 | 1.720 | 1.770 | 1.690 | 1.690 | 116,344 | -0.04(-2.31%) |
Sep 12, 2023 | 1.930 | 1.930 | 1.700 | 1.730 | 267,249 | -0.20(-10.36%) |
Sep 11, 2023 | 1.880 | 1.960 | 1.820 | 1.930 | 236,852 | +0.08(+4.32%) |
Sep 08, 2023 | 1.970 | 2.012 | 1.780 | 1.850 | 351,226 | -0.14(-7.04%) |
Sep 07, 2023 | 2.080 | 2.140 | 1.950 | 1.990 | 187,577 | -0.09(-4.33%) |
Sep 06, 2023 | 2.250 | 2.330 | 2.080 | 2.080 | 185,322 | -0.25(-10.73%) |
Sep 05, 2023 | 2.250 | 2.330 | 2.220 | 2.330 | 145,718 | +0.11(+4.95%) |
Sep 01, 2023 | 2.230 | 2.370 | 2.220 | 2.220 | 65,287 | -0.01(-0.45%) |
Aug 31, 2023 | 2.300 | 2.350 | 2.200 | 2.230 | 78,748 | -0.07(-3.04%) |
Aug 30, 2023 | 2.280 | 2.350 | 2.180 | 2.300 | 73,620 | +0.01(+0.44%) |
Aug 29, 2023 | 2.200 | 2.430 | 2.160 | 2.290 | 297,143 | +0.09(+4.09%) |
Aug 28, 2023 | 2.100 | 2.240 | 2.100 | 2.200 | 94,141 | +0.08(+3.77%) |
Aug 25, 2023 | 2.150 | 2.160 | 2.030 | 2.120 | 142,095 | -0.06(-2.75%) |
Aug 24, 2023 | 2.230 | 2.230 | 2.110 | 2.180 | 85,931 | -0.03(-1.36%) |
Aug 23, 2023 | 2.190 | 2.340 | 2.130 | 2.210 | 124,716 | +0.01(+0.45%) |
Aug 22, 2023 | 2.200 | 2.240 | 2.110 | 2.200 | 98,767 | +0.00(+0.00%) |
Aug 21, 2023 | 2.150 | 2.280 | 2.093 | 2.200 | 128,292 | +0.05(+2.33%) |
Aug 18, 2023 | 2.190 | 2.200 | 2.060 | 2.150 | 258,317 | -0.06(-2.71%) |
Aug 17, 2023 | 2.300 | 2.300 | 2.160 | 2.210 | 197,609 | -0.12(-5.15%) |
Aug 16, 2023 | 2.550 | 2.550 | 2.260 | 2.330 | 259,109 | -0.21(-8.27%) |
Aug 15, 2023 | 2.440 | 2.700 | 2.370 | 2.540 | 482,787 | +0.14(+5.83%) |
Aug 14, 2023 | 2.360 | 2.418 | 2.220 | 2.400 | 115,904 | +0.04(+1.69%) |
Aug 11, 2023 | 2.210 | 2.413 | 2.130 | 2.360 | 154,800 | +0.12(+5.36%) |
Aug 10, 2023 | 2.230 | 2.335 | 2.170 | 2.240 | 149,682 | +0.01(+0.45%) |
Aug 09, 2023 | 2.210 | 2.250 | 2.200 | 2.230 | 77,930 | +0.02(+0.90%) |
Aug 08, 2023 | 2.400 | 2.490 | 2.110 | 2.210 | 684,466 | -0.26(-10.53%) |
Aug 07, 2023 | 2.600 | 2.600 | 2.260 | 2.470 | 667,749 | -0.10(-3.89%) |
Aug 04, 2023 | 2.570 | 2.770 | 2.530 | 2.570 | 342,197 | +0.00(+0.00%) |
Aug 03, 2023 | 2.540 | 2.750 | 2.450 | 2.570 | 460,063 | +0.01(+0.39%) |
Aug 02, 2023 | 2.560 | 2.680 | 2.470 | 2.560 | 574,283 | +0.02(+0.79%) |
Aug 01, 2023 | 2.710 | 2.720 | 2.300 | 2.540 | 1,157,949 | -0.20(-7.30%) |
Jul 31, 2023 | 2.890 | 2.900 | 2.690 | 2.740 | 215,807 | -0.08(-2.84%) |
Jul 28, 2023 | 2.260 | 2.870 | 2.260 | 2.820 | 290,915 | +0.45(+18.99%) |
Jul 27, 2023 | 2.580 | 2.680 | 2.350 | 2.370 | 377,997 | -0.21(-8.14%) |
Jul 26, 2023 | 2.730 | 2.750 | 2.480 | 2.580 | 281,997 | -0.17(-6.18%) |
Jul 25, 2023 | 2.970 | 2.970 | 2.720 | 2.750 | 382,889 | -0.20(-6.78%) |
Jul 24, 2023 | 3.090 | 3.090 | 2.900 | 2.950 | 323,313 | -0.13(-4.22%) |
Jul 21, 2023 | 3.040 | 3.080 | 2.940 | 3.080 | 154,440 | +0.05(+1.65%) |
Jul 20, 2023 | 3.000 | 3.080 | 2.960 | 3.030 | 113,826 | +0.01(+0.33%) |
Jul 19, 2023 | 3.060 | 3.130 | 3.000 | 3.020 | 190,276 | -0.01(-0.33%) |
Jul 18, 2023 | 3.060 | 3.170 | 2.980 | 3.030 | 308,412 | -0.03(-0.98%) |
Jul 17, 2023 | 3.150 | 3.220 | 2.920 | 3.060 | 356,690 | -0.09(-2.86%) |
Jul 14, 2023 | 3.390 | 3.417 | 3.050 | 3.150 | 443,511 | -0.23(-6.80%) |
Jul 13, 2023 | 3.370 | 3.750 | 3.160 | 3.380 | 616,684 | +0.12(+3.68%) |
Jul 12, 2023 | 3.100 | 3.350 | 3.080 | 3.260 | 449,890 | +0.19(+6.19%) |
Jul 11, 2023 | 3.200 | 3.270 | 2.940 | 3.070 | 247,935 | -0.10(-3.15%) |
Jul 10, 2023 | 3.120 | 3.320 | 3.010 | 3.170 | 194,580 | +0.04(+1.28%) |
Jul 07, 2023 | 3.150 | 3.340 | 3.080 | 3.130 | 190,889 | -0.04(-1.42%) |
Jul 06, 2023 | 3.180 | 3.210 | 2.850 | 3.175 | 223,640 | -0.04(-1.09%) |
Jul 05, 2023 | 3.130 | 3.330 | 3.110 | 3.210 | 116,650 | +0.02(+0.63%) |
Jul 03, 2023 | 3.210 | 3.270 | 3.060 | 3.190 | 114,706 | +0.06(+1.92%) |
Jun 30, 2023 | 3.230 | 3.380 | 3.050 | 3.130 | 162,735 | -0.06(-1.88%) |
Jun 29, 2023 | 3.390 | 3.520 | 3.120 | 3.190 | 144,069 | -0.18(-5.34%) |
Jun 28, 2023 | 3.060 | 3.599 | 3.050 | 3.370 | 195,042 | +0.32(+10.49%) |
Jun 27, 2023 | 3.030 | 3.270 | 2.750 | 3.050 | 305,555 | -0.12(-3.79%) |
Jun 26, 2023 | 3.810 | 3.810 | 3.030 | 3.170 | 458,552 | -0.62(-16.36%) |
Jun 23, 2023 | 4.200 | 4.330 | 3.770 | 3.790 | 340,162 | -0.41(-9.76%) |
Jun 22, 2023 | 4.420 | 4.830 | 4.010 | 4.200 | 303,045 | -0.26(-5.83%) |
Jun 21, 2023 | 5.170 | 5.180 | 4.400 | 4.460 | 465,905 | -0.76(-14.58%) |
Jun 20, 2023 | 6.820 | 6.950 | 5.100 | 5.221 | 317,524 | -1.58(-23.22%) |
Jun 16, 2023 | 6.316 | 6.930 | 6.100 | 6.800 | 68,149 | +0.75(+12.40%) |
Jun 15, 2023 | 6.500 | 6.741 | 6.050 | 6.050 | 84,095 | -0.45(-6.92%) |
Jun 14, 2023 | 7.200 | 7.260 | 6.500 | 6.500 | 64,543 | -0.79(-10.80%) |
Jun 13, 2023 | 6.647 | 7.287 | 6.504 | 7.287 | 71,137 | +0.64(+9.63%) |
Jun 12, 2023 | 6.200 | 6.839 | 6.051 | 6.647 | 62,491 | +0.50(+8.08%) |
Jun 09, 2023 | 6.700 | 6.850 | 6.100 | 6.150 | 85,862 | -0.60(-8.88%) |
Jun 08, 2023 | 6.182 | 6.864 | 6.000 | 6.749 | 64,683 | +0.62(+10.19%) |
Jun 07, 2023 | 7.100 | 7.127 | 6.000 | 6.125 | 157,811 | -0.88(-12.52%) |
Jun 06, 2023 | 8.400 | 8.475 | 6.900 | 7.002 | 200,103 | -1.47(-17.32%) |
Jun 05, 2023 | 8.600 | 8.800 | 8.105 | 8.469 | 70,671 | -0.33(-3.76%) |
Jun 02, 2023 | 9.300 | 9.500 | 8.315 | 8.800 | 139,557 | -0.53(-5.70%) |
Jun 01, 2023 | 10.00 | 10.20 | 8.825 | 9.332 | 325,551 | +0.43(+4.85%) |
May 31, 2023 | 8.200 | 9.100 | 7.900 | 8.900 | 169,131 | +0.80(+9.88%) |
May 30, 2023 | 7.000 | 8.260 | 5.972 | 8.100 | 124,298 | +1.25(+18.18%) |
May 26, 2023 | 7.775 | 7.855 | 6.400 | 6.854 | 221,709 | -0.75(-9.82%) |
May 25, 2023 | 8.360 | 8.500 | 7.205 | 7.600 | 121,022 | -0.29(-3.68%) |
May 24, 2023 | 8.700 | 9.000 | 7.300 | 7.890 | 169,196 | -0.31(-3.78%) |
May 23, 2023 | 7.000 | 8.400 | 6.700 | 8.200 | 361,636 | +1.60(+24.26%) |
May 22, 2023 | 7.200 | 7.199 | 5.705 | 6.599 | 126,072 | +0.10(+1.52%) |
May 19, 2023 | 6.600 | 7.356 | 6.400 | 6.500 | 136,258 | +0.10(+1.56%) |
May 18, 2023 | 6.650 | 7.199 | 6.100 | 6.400 | 428,745 | +0.30(+4.94%) |
May 17, 2023 | 5.800 | 6.247 | 5.300 | 6.099 | 244,293 | +0.83(+15.71%) |
May 16, 2023 | 4.600 | 5.669 | 4.600 | 5.271 | 333,861 | +0.77(+17.13%) |
May 15, 2023 | 4.700 | 5.000 | 4.330 | 4.500 | 29,180 | +0.00(+0.00%) |
May 12, 2023 | 4.400 | 4.656 | 4.054 | 4.500 | 45,757 | +0.25(+5.88%) |
May 11, 2023 | 4.500 | 4.500 | 4.101 | 4.250 | 14,982 | -0.11(-2.59%) |
May 10, 2023 | 4.400 | 4.500 | 4.300 | 4.363 | 43,346 | -0.03(-0.59%) |
May 09, 2023 | 4.000 | 4.392 | 3.819 | 4.389 | 85,913 | +0.49(+12.54%) |
May 08, 2023 | 3.890 | 4.000 | 3.810 | 3.900 | 16,123 | +0.01(+0.28%) |
May 05, 2023 | 3.900 | 3.900 | 3.800 | 3.889 | 18,010 | -0.03(-0.77%) |
May 04, 2023 | 3.800 | 4.000 | 3.536 | 3.919 | 11,506 | +0.21(+5.75%) |
May 03, 2023 | 4.000 | 4.000 | 3.600 | 3.706 | 21,008 | -0.29(-7.35%) |
May 02, 2023 | 4.100 | 4.200 | 3.950 | 4.000 | 19,209 | +0.00(+0.00%) |