Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.630 | 1.700 | 1.630 | 1.660 | 476,508 | +0.02(+1.22%) |
May 23, 2024 | 1.750 | 1.770 | 1.630 | 1.640 | 567,795 | -0.11(-6.29%) |
May 22, 2024 | 1.810 | 1.835 | 1.740 | 1.750 | 658,561 | -0.11(-5.91%) |
May 21, 2024 | 1.870 | 1.880 | 1.835 | 1.860 | 507,983 | -0.05(-2.62%) |
May 20, 2024 | 1.850 | 1.920 | 1.850 | 1.910 | 554,648 | +0.04(+2.14%) |
May 17, 2024 | 1.800 | 1.900 | 1.790 | 1.870 | 847,816 | +0.05(+2.75%) |
May 16, 2024 | 1.840 | 1.860 | 1.790 | 1.820 | 647,762 | -0.03(-1.62%) |
May 15, 2024 | 1.970 | 1.980 | 1.820 | 1.850 | 1,259,742 | -0.07(-3.65%) |
May 14, 2024 | 1.840 | 1.940 | 1.840 | 1.920 | 742,263 | +0.10(+5.49%) |
May 13, 2024 | 1.850 | 1.925 | 1.810 | 1.820 | 787,967 | -0.07(-3.70%) |
May 10, 2024 | 1.980 | 2.065 | 1.850 | 1.890 | 796,238 | -0.06(-3.08%) |
May 09, 2024 | 2.000 | 2.030 | 1.930 | 1.950 | 705,858 | -0.06(-2.99%) |
May 08, 2024 | 2.060 | 2.070 | 1.940 | 2.010 | 940,744 | -0.07(-3.37%) |
May 07, 2024 | 2.220 | 2.240 | 1.980 | 2.080 | 1,172,315 | -0.14(-6.31%) |
May 06, 2024 | 2.250 | 2.300 | 2.210 | 2.220 | 328,373 | +0.02(+0.91%) |
May 03, 2024 | 2.130 | 2.250 | 2.120 | 2.200 | 442,852 | +0.08(+3.77%) |
May 02, 2024 | 2.150 | 2.160 | 2.090 | 2.120 | 259,141 | +0.02(+0.95%) |
May 01, 2024 | 2.160 | 2.200 | 2.095 | 2.100 | 580,258 | -0.06(-2.78%) |
Apr 30, 2024 | 2.270 | 2.300 | 2.155 | 2.160 | 457,366 | -0.13(-5.68%) |
Apr 29, 2024 | 2.320 | 2.371 | 2.265 | 2.290 | 259,914 | -0.02(-0.87%) |
Apr 26, 2024 | 2.260 | 2.355 | 2.240 | 2.310 | 237,795 | +0.03(+1.32%) |
Apr 25, 2024 | 2.290 | 2.320 | 2.230 | 2.280 | 187,582 | -0.02(-0.87%) |
Apr 24, 2024 | 2.420 | 2.425 | 2.290 | 2.300 | 359,278 | -0.12(-4.96%) |
Apr 23, 2024 | 2.380 | 2.480 | 2.320 | 2.420 | 311,022 | +0.00(+0.00%) |
Apr 22, 2024 | 2.660 | 2.672 | 2.385 | 2.420 | 788,136 | -0.30(-11.03%) |
Apr 19, 2024 | 2.630 | 2.760 | 2.570 | 2.720 | 597,338 | +0.18(+7.09%) |
Apr 18, 2024 | 2.620 | 2.665 | 2.530 | 2.540 | 205,583 | -0.07(-2.68%) |
Apr 17, 2024 | 2.610 | 2.710 | 2.564 | 2.610 | 452,360 | -0.05(-1.88%) |
Apr 16, 2024 | 2.750 | 2.770 | 2.520 | 2.660 | 768,883 | -0.14(-5.00%) |
Apr 15, 2024 | 2.820 | 3.040 | 2.770 | 2.800 | 979,203 | -0.02(-0.71%) |
Apr 12, 2024 | 2.970 | 3.260 | 2.730 | 2.820 | 2,764,243 | -0.03(-1.05%) |
Apr 11, 2024 | 2.990 | 2.990 | 2.825 | 2.850 | 412,252 | -0.11(-3.72%) |
Apr 10, 2024 | 2.860 | 3.015 | 2.770 | 2.960 | 616,681 | +0.04(+1.37%) |
Apr 09, 2024 | 2.860 | 3.110 | 2.790 | 2.920 | 1,600,401 | +0.05(+1.74%) |
Apr 08, 2024 | 2.630 | 2.955 | 2.572 | 2.870 | 1,202,924 | +0.27(+10.38%) |
Apr 05, 2024 | 2.430 | 2.670 | 2.350 | 2.600 | 910,059 | +0.18(+7.44%) |
Apr 04, 2024 | 2.550 | 2.575 | 2.360 | 2.420 | 635,887 | -0.11(-4.35%) |
Apr 03, 2024 | 2.380 | 2.560 | 2.370 | 2.530 | 850,429 | +0.15(+6.30%) |
Apr 02, 2024 | 2.250 | 2.465 | 2.180 | 2.380 | 1,115,512 | +0.16(+7.21%) |
Apr 01, 2024 | 2.270 | 2.300 | 2.170 | 2.220 | 405,745 | -0.02(-0.89%) |
Mar 28, 2024 | 2.280 | 2.390 | 2.220 | 2.240 | 375,461 | -0.02(-0.88%) |
Mar 27, 2024 | 2.100 | 2.260 | 2.070 | 2.260 | 591,861 | +0.14(+6.60%) |
Mar 26, 2024 | 2.200 | 2.200 | 2.105 | 2.120 | 276,048 | -0.04(-1.85%) |
Mar 25, 2024 | 2.160 | 2.270 | 2.120 | 2.160 | 407,825 | -0.02(-0.92%) |
Mar 22, 2024 | 2.150 | 2.210 | 2.100 | 2.180 | 501,605 | +0.00(+0.00%) |
Mar 21, 2024 | 2.180 | 2.240 | 2.160 | 2.180 | 199,295 | -0.01(-0.46%) |
Mar 20, 2024 | 2.150 | 2.230 | 2.130 | 2.190 | 341,462 | +0.02(+0.92%) |
Mar 19, 2024 | 2.160 | 2.269 | 2.130 | 2.170 | 538,329 | +0.00(+0.00%) |
Mar 18, 2024 | 2.170 | 2.175 | 2.083 | 2.170 | 265,750 | +0.03(+1.40%) |
Mar 15, 2024 | 2.140 | 2.200 | 2.110 | 2.140 | 487,244 | +0.02(+0.94%) |
Mar 14, 2024 | 2.190 | 2.190 | 2.030 | 2.120 | 633,624 | -0.06(-2.75%) |
Mar 13, 2024 | 2.120 | 2.250 | 2.120 | 2.180 | 394,475 | +0.06(+2.83%) |
Mar 12, 2024 | 2.340 | 2.340 | 2.080 | 2.120 | 979,798 | -0.24(-10.17%) |
Mar 11, 2024 | 2.230 | 2.380 | 2.170 | 2.360 | 827,812 | +0.14(+6.31%) |
Mar 08, 2024 | 2.060 | 2.400 | 2.040 | 2.220 | 1,677,958 | +0.24(+12.12%) |
Mar 07, 2024 | 2.110 | 2.151 | 1.970 | 1.980 | 809,174 | -0.10(-4.81%) |
Mar 06, 2024 | 2.120 | 2.150 | 2.060 | 2.080 | 412,959 | -0.05(-2.35%) |
Mar 05, 2024 | 2.040 | 2.160 | 2.010 | 2.130 | 316,524 | +0.09(+4.41%) |
Mar 04, 2024 | 2.250 | 2.260 | 2.030 | 2.040 | 620,882 | -0.22(-9.73%) |
Mar 01, 2024 | 2.180 | 2.290 | 2.150 | 2.260 | 566,106 | +0.09(+4.15%) |
Feb 29, 2024 | 2.150 | 2.245 | 2.127 | 2.170 | 398,560 | +0.03(+1.40%) |
Feb 28, 2024 | 2.040 | 2.180 | 2.040 | 2.140 | 293,331 | +0.06(+2.88%) |
Feb 27, 2024 | 2.090 | 2.099 | 2.020 | 2.080 | 319,644 | +0.02(+0.97%) |
Feb 26, 2024 | 2.060 | 2.150 | 2.020 | 2.060 | 489,890 | -0.02(-0.96%) |
Feb 23, 2024 | 2.100 | 2.110 | 1.970 | 2.080 | 716,344 | -0.07(-3.26%) |
Feb 22, 2024 | 2.120 | 2.190 | 2.080 | 2.150 | 455,873 | +0.04(+1.90%) |
Feb 21, 2024 | 2.190 | 2.205 | 2.100 | 2.110 | 333,428 | -0.05(-2.31%) |
Feb 20, 2024 | 2.270 | 2.270 | 2.130 | 2.160 | 477,587 | -0.12(-5.26%) |
Feb 16, 2024 | 2.200 | 2.291 | 2.190 | 2.280 | 369,738 | +0.03(+1.33%) |
Feb 15, 2024 | 2.100 | 2.260 | 2.100 | 2.250 | 637,646 | +0.15(+7.14%) |
Feb 14, 2024 | 2.140 | 2.203 | 2.100 | 2.100 | 486,527 | -0.03(-1.41%) |
Feb 13, 2024 | 2.300 | 2.300 | 2.110 | 2.130 | 594,207 | -0.20(-8.58%) |
Feb 12, 2024 | 2.220 | 2.370 | 2.200 | 2.330 | 552,884 | +0.11(+4.95%) |
Feb 09, 2024 | 2.160 | 2.240 | 2.160 | 2.220 | 437,117 | +0.03(+1.37%) |
Feb 08, 2024 | 2.130 | 2.260 | 2.120 | 2.190 | 334,719 | +0.07(+3.30%) |
Feb 07, 2024 | 2.240 | 2.250 | 2.100 | 2.120 | 448,603 | -0.07(-3.20%) |
Feb 06, 2024 | 2.240 | 2.269 | 2.160 | 2.190 | 558,613 | -0.06(-2.67%) |
Feb 05, 2024 | 2.230 | 2.305 | 2.160 | 2.250 | 437,582 | +0.00(+0.00%) |
Feb 02, 2024 | 2.380 | 2.400 | 2.205 | 2.250 | 644,160 | -0.20(-8.16%) |
Feb 01, 2024 | 2.420 | 2.560 | 2.360 | 2.450 | 694,558 | +0.04(+1.66%) |
Jan 31, 2024 | 2.670 | 2.670 | 2.400 | 2.410 | 658,139 | -0.21(-8.02%) |
Jan 30, 2024 | 2.610 | 2.650 | 2.510 | 2.620 | 457,378 | -0.03(-1.13%) |
Jan 29, 2024 | 2.590 | 2.660 | 2.470 | 2.650 | 504,129 | +0.05(+1.92%) |
Jan 26, 2024 | 2.570 | 2.720 | 2.510 | 2.600 | 565,054 | +0.03(+1.17%) |
Jan 25, 2024 | 2.440 | 2.580 | 2.380 | 2.570 | 998,173 | +0.15(+6.20%) |
Jan 24, 2024 | 2.360 | 2.425 | 2.315 | 2.420 | 777,332 | +0.13(+5.68%) |
Jan 23, 2024 | 2.390 | 2.465 | 2.255 | 2.290 | 865,972 | -0.09(-3.78%) |
Jan 22, 2024 | 2.350 | 2.410 | 2.310 | 2.380 | 914,444 | +0.04(+1.71%) |
Jan 19, 2024 | 2.280 | 2.360 | 2.250 | 2.340 | 740,561 | +0.04(+1.74%) |
Jan 18, 2024 | 2.380 | 2.420 | 2.220 | 2.300 | 706,209 | -0.06(-2.54%) |
Jan 17, 2024 | 2.360 | 2.505 | 2.325 | 2.360 | 622,012 | +0.01(+0.43%) |
Jan 16, 2024 | 2.560 | 2.640 | 2.315 | 2.350 | 1,110,420 | -0.23(-8.91%) |
Jan 12, 2024 | 2.670 | 2.839 | 2.520 | 2.580 | 1,102,919 | +0.00(+0.00%) |
Jan 11, 2024 | 2.610 | 2.705 | 2.553 | 2.580 | 829,969 | +0.00(+0.00%) |
Jan 10, 2024 | 2.700 | 2.710 | 2.480 | 2.580 | 828,329 | -0.10(-3.73%) |
Jan 09, 2024 | 2.680 | 2.740 | 2.590 | 2.680 | 526,001 | -0.01(-0.37%) |
Jan 08, 2024 | 2.610 | 2.690 | 2.400 | 2.690 | 963,310 | +0.01(+0.37%) |
Jan 05, 2024 | 2.580 | 2.835 | 2.559 | 2.680 | 1,007,999 | +0.15(+5.93%) |
Jan 04, 2024 | 2.720 | 2.730 | 2.500 | 2.530 | 938,086 | -0.17(-6.30%) |
Jan 03, 2024 | 2.770 | 2.840 | 2.615 | 2.700 | 1,074,550 | -0.07(-2.53%) |
Jan 02, 2024 | 2.750 | 3.020 | 2.723 | 2.770 | 1,674,592 | +0.09(+3.36%) |
Dec 29, 2023 | 2.800 | 2.840 | 2.670 | 2.680 | 708,640 | -0.11(-3.94%) |
Dec 28, 2023 | 2.830 | 2.910 | 2.745 | 2.790 | 1,007,971 | -0.03(-1.06%) |
Dec 27, 2023 | 2.910 | 2.959 | 2.810 | 2.820 | 745,245 | -0.09(-3.09%) |
Dec 26, 2023 | 2.690 | 3.054 | 2.675 | 2.910 | 1,767,107 | +0.28(+10.65%) |
Dec 22, 2023 | 2.690 | 2.750 | 2.610 | 2.630 | 733,248 | -0.06(-2.23%) |
Dec 21, 2023 | 2.750 | 2.810 | 2.487 | 2.690 | 1,146,586 | +0.01(+0.37%) |
Dec 20, 2023 | 2.530 | 2.980 | 2.530 | 2.680 | 2,392,617 | +0.18(+7.20%) |
Dec 19, 2023 | 2.340 | 2.530 | 2.340 | 2.500 | 588,169 | +0.19(+8.23%) |
Dec 18, 2023 | 2.270 | 2.370 | 2.240 | 2.310 | 612,699 | +0.08(+3.59%) |
Dec 15, 2023 | 2.260 | 2.280 | 2.150 | 2.230 | 573,542 | +0.01(+0.45%) |
Dec 14, 2023 | 2.280 | 2.390 | 2.190 | 2.220 | 938,390 | +0.00(+0.00%) |
Dec 13, 2023 | 2.060 | 2.249 | 1.995 | 2.220 | 904,264 | +0.15(+7.25%) |
Dec 12, 2023 | 2.130 | 2.130 | 2.010 | 2.070 | 588,027 | -0.09(-4.17%) |
Dec 11, 2023 | 2.200 | 2.200 | 2.100 | 2.160 | 410,028 | -0.04(-1.82%) |
Dec 08, 2023 | 2.150 | 2.275 | 2.120 | 2.200 | 736,204 | +0.10(+4.76%) |
Dec 07, 2023 | 2.000 | 2.100 | 1.988 | 2.100 | 649,715 | +0.11(+5.53%) |
Dec 06, 2023 | 2.080 | 2.150 | 1.980 | 1.990 | 586,969 | -0.10(-4.78%) |
Dec 05, 2023 | 2.220 | 2.220 | 2.080 | 2.090 | 586,872 | -0.13(-5.86%) |
Dec 04, 2023 | 2.220 | 2.270 | 2.150 | 2.220 | 365,346 | -0.01(-0.45%) |
Dec 01, 2023 | 2.200 | 2.325 | 2.160 | 2.230 | 771,601 | +0.03(+1.36%) |
Nov 30, 2023 | 2.190 | 2.300 | 2.115 | 2.200 | 1,075,055 | +0.07(+3.29%) |
Nov 29, 2023 | 2.170 | 2.180 | 2.100 | 2.130 | 704,260 | -0.02(-0.93%) |
Nov 28, 2023 | 2.040 | 2.165 | 1.990 | 2.150 | 1,325,333 | +0.16(+8.04%) |
Nov 27, 2023 | 2.070 | 2.070 | 1.930 | 1.990 | 885,660 | -0.08(-3.86%) |
Nov 24, 2023 | 2.020 | 2.130 | 2.020 | 2.070 | 268,470 | +0.06(+2.99%) |
Nov 22, 2023 | 1.970 | 2.030 | 1.785 | 2.010 | 1,561,989 | -0.04(-1.95%) |
Nov 21, 2023 | 2.090 | 2.124 | 2.000 | 2.050 | 897,867 | -0.09(-4.21%) |
Nov 20, 2023 | 2.000 | 2.140 | 1.960 | 2.140 | 1,132,092 | +0.18(+9.18%) |
Nov 17, 2023 | 1.940 | 2.000 | 1.930 | 1.960 | 922,154 | +0.08(+4.26%) |
Nov 16, 2023 | 2.060 | 2.065 | 1.840 | 1.880 | 1,719,282 | -0.18(-8.74%) |
Nov 15, 2023 | 2.160 | 2.240 | 2.050 | 2.060 | 1,343,596 | -0.08(-3.74%) |
Nov 14, 2023 | 2.190 | 2.290 | 2.130 | 2.140 | 1,021,306 | +0.01(+0.47%) |
Nov 13, 2023 | 2.300 | 2.305 | 2.110 | 2.130 | 933,999 | -0.19(-8.19%) |
Nov 10, 2023 | 2.280 | 2.390 | 2.210 | 2.320 | 1,293,798 | +0.09(+4.04%) |
Nov 09, 2023 | 2.410 | 2.520 | 2.220 | 2.230 | 1,529,772 | -0.17(-7.08%) |
Nov 08, 2023 | 2.420 | 2.646 | 2.330 | 2.400 | 1,497,823 | -0.14(-5.51%) |
Nov 07, 2023 | 3.250 | 3.270 | 2.400 | 2.540 | 3,483,828 | -0.89(-25.95%) |
Nov 06, 2023 | 3.630 | 3.680 | 3.410 | 3.430 | 1,059,276 | -0.20(-5.51%) |
Nov 03, 2023 | 3.550 | 3.705 | 3.550 | 3.630 | 503,920 | +0.08(+2.25%) |
Nov 02, 2023 | 3.540 | 3.610 | 3.440 | 3.550 | 705,773 | +0.08(+2.31%) |
Nov 01, 2023 | 3.530 | 3.599 | 3.420 | 3.470 | 452,102 | -0.05(-1.42%) |
Oct 31, 2023 | 3.610 | 3.625 | 3.460 | 3.520 | 364,027 | -0.08(-2.22%) |
Oct 30, 2023 | 3.590 | 3.710 | 3.490 | 3.600 | 357,855 | +0.01(+0.28%) |
Oct 27, 2023 | 3.540 | 3.630 | 3.440 | 3.590 | 555,447 | +0.05(+1.41%) |
Oct 26, 2023 | 3.590 | 3.590 | 3.430 | 3.540 | 518,685 | -0.13(-3.54%) |
Oct 25, 2023 | 3.760 | 3.810 | 3.610 | 3.670 | 695,809 | -0.09(-2.39%) |
Oct 24, 2023 | 3.910 | 3.950 | 3.750 | 3.760 | 662,616 | -0.10(-2.59%) |
Oct 23, 2023 | 3.900 | 3.970 | 3.770 | 3.860 | 563,117 | -0.08(-2.03%) |
Oct 20, 2023 | 4.030 | 4.070 | 3.850 | 3.940 | 621,189 | -0.13(-3.19%) |
Oct 19, 2023 | 4.010 | 4.215 | 3.835 | 4.070 | 626,972 | +0.02(+0.49%) |
Oct 18, 2023 | 4.180 | 4.210 | 4.030 | 4.050 | 571,584 | -0.12(-2.88%) |
Oct 17, 2023 | 3.970 | 4.215 | 3.970 | 4.170 | 373,588 | +0.16(+3.99%) |
Oct 16, 2023 | 4.090 | 4.128 | 3.820 | 4.010 | 741,599 | -0.04(-0.99%) |
Oct 13, 2023 | 4.150 | 4.240 | 4.010 | 4.050 | 1,028,565 | +0.00(+0.00%) |
Oct 12, 2023 | 4.430 | 4.480 | 4.020 | 4.050 | 940,038 | -0.31(-7.11%) |
Oct 11, 2023 | 4.190 | 4.400 | 4.130 | 4.360 | 744,124 | +0.11(+2.59%) |
Oct 10, 2023 | 4.130 | 4.320 | 4.090 | 4.250 | 871,214 | +0.13(+3.16%) |
Oct 09, 2023 | 3.820 | 4.157 | 3.820 | 4.120 | 1,579,985 | +0.51(+14.13%) |
Oct 06, 2023 | 3.420 | 3.710 | 3.380 | 3.610 | 625,472 | +0.23(+6.80%) |
Oct 05, 2023 | 3.310 | 3.450 | 3.240 | 3.380 | 841,310 | +0.01(+0.30%) |
Oct 04, 2023 | 3.470 | 3.475 | 3.300 | 3.370 | 688,019 | -0.14(-3.99%) |
Oct 03, 2023 | 3.550 | 3.610 | 3.420 | 3.510 | 596,810 | -0.07(-1.96%) |
Oct 02, 2023 | 3.860 | 3.860 | 3.570 | 3.580 | 1,431,297 | -0.54(-13.11%) |
Sep 29, 2023 | 4.430 | 4.430 | 3.835 | 4.120 | 2,388,847 | -0.41(-9.05%) |
Sep 28, 2023 | 4.570 | 4.660 | 4.510 | 4.530 | 427,744 | -0.05(-1.09%) |
Sep 27, 2023 | 4.240 | 4.680 | 4.240 | 4.580 | 865,827 | +0.42(+10.10%) |
Sep 26, 2023 | 4.170 | 4.300 | 4.128 | 4.160 | 253,668 | -0.11(-2.58%) |
Sep 25, 2023 | 4.140 | 4.325 | 4.260 | 4.270 | 400,489 | +0.09(+2.15%) |
Sep 22, 2023 | 4.230 | 4.320 | 4.075 | 4.180 | 435,703 | +0.01(+0.24%) |
Sep 21, 2023 | 4.330 | 4.330 | 4.145 | 4.170 | 656,138 | -0.16(-3.70%) |
Sep 20, 2023 | 4.380 | 4.450 | 4.270 | 4.330 | 525,956 | -0.09(-2.04%) |
Sep 19, 2023 | 4.540 | 4.655 | 4.370 | 4.420 | 761,619 | -0.05(-1.12%) |
Sep 18, 2023 | 4.550 | 4.620 | 4.415 | 4.470 | 504,216 | -0.07(-1.54%) |
Sep 15, 2023 | 4.760 | 4.780 | 4.530 | 4.540 | 778,478 | -0.24(-5.02%) |
Sep 14, 2023 | 4.690 | 4.835 | 4.620 | 4.780 | 767,186 | +0.19(+4.14%) |
Sep 13, 2023 | 4.840 | 4.840 | 4.530 | 4.590 | 605,832 | -0.21(-4.37%) |
Sep 12, 2023 | 4.670 | 4.830 | 4.610 | 4.800 | 658,927 | +0.20(+4.35%) |
Sep 11, 2023 | 4.590 | 4.780 | 4.530 | 4.600 | 578,792 | +0.10(+2.22%) |
Sep 08, 2023 | 4.470 | 4.715 | 4.420 | 4.500 | 490,366 | +0.06(+1.35%) |
Sep 07, 2023 | 4.560 | 4.614 | 4.390 | 4.440 | 506,183 | -0.21(-4.52%) |
Sep 06, 2023 | 4.640 | 4.729 | 4.565 | 4.650 | 521,631 | +0.01(+0.22%) |
Sep 05, 2023 | 4.680 | 4.850 | 4.609 | 4.640 | 644,767 | +0.00(+0.00%) |
Sep 01, 2023 | 4.700 | 4.920 | 4.580 | 4.640 | 1,030,277 | +0.04(+0.87%) |
Aug 31, 2023 | 4.430 | 4.661 | 4.405 | 4.600 | 781,645 | +0.23(+5.26%) |
Aug 30, 2023 | 4.410 | 4.450 | 4.310 | 4.370 | 460,333 | +0.00(+0.00%) |
Aug 29, 2023 | 4.280 | 4.405 | 4.160 | 4.370 | 513,340 | +0.11(+2.58%) |
Aug 28, 2023 | 4.060 | 4.400 | 4.040 | 4.260 | 843,485 | +0.24(+5.97%) |
Aug 25, 2023 | 3.890 | 4.090 | 3.860 | 4.020 | 669,794 | +0.18(+4.69%) |
Aug 24, 2023 | 3.910 | 4.055 | 3.815 | 3.840 | 829,285 | -0.13(-3.27%) |
Aug 23, 2023 | 3.900 | 3.995 | 3.790 | 3.970 | 476,171 | +0.00(+0.00%) |
Aug 22, 2023 | 4.150 | 4.200 | 3.960 | 3.970 | 617,137 | -0.18(-4.34%) |
Aug 21, 2023 | 4.050 | 4.320 | 4.050 | 4.150 | 578,478 | +0.12(+2.98%) |
Aug 18, 2023 | 4.070 | 4.120 | 3.925 | 4.030 | 737,828 | -0.08(-1.95%) |
Aug 17, 2023 | 4.090 | 4.200 | 4.050 | 4.110 | 560,611 | +0.02(+0.49%) |
Aug 16, 2023 | 4.020 | 4.250 | 4.020 | 4.090 | 567,711 | -0.03(-0.73%) |
Aug 15, 2023 | 4.270 | 4.326 | 4.060 | 4.120 | 1,000,254 | -0.27(-6.15%) |
Aug 14, 2023 | 4.540 | 4.560 | 4.340 | 4.390 | 705,003 | -0.24(-5.18%) |
Aug 11, 2023 | 4.960 | 5.010 | 4.455 | 4.630 | 1,911,784 | -0.32(-6.46%) |
Aug 10, 2023 | 4.880 | 5.295 | 4.790 | 4.950 | 1,298,208 | +0.05(+1.02%) |
Aug 09, 2023 | 4.640 | 5.275 | 4.640 | 4.900 | 1,909,040 | +0.28(+6.06%) |
Aug 08, 2023 | 4.370 | 4.620 | 4.230 | 4.620 | 1,417,366 | +0.05(+1.09%) |
Aug 07, 2023 | 4.540 | 4.660 | 4.160 | 4.570 | 1,649,525 | +0.07(+1.56%) |
Aug 04, 2023 | 4.500 | 5.585 | 4.350 | 4.500 | 5,096,048 | -0.29(-6.05%) |
Aug 03, 2023 | 4.700 | 4.860 | 4.650 | 4.790 | 551,004 | +0.12(+2.57%) |
Aug 02, 2023 | 4.810 | 4.830 | 4.520 | 4.670 | 776,573 | -0.24(-4.89%) |
Aug 01, 2023 | 5.010 | 5.080 | 4.790 | 4.910 | 586,809 | -0.12(-2.39%) |
Jul 31, 2023 | 4.750 | 5.190 | 4.750 | 5.030 | 1,327,735 | +0.33(+7.02%) |
Jul 28, 2023 | 4.800 | 4.840 | 4.630 | 4.700 | 703,567 | -0.07(-1.47%) |
Jul 27, 2023 | 4.890 | 5.000 | 4.720 | 4.770 | 718,684 | -0.10(-2.05%) |
Jul 26, 2023 | 4.630 | 4.950 | 4.480 | 4.870 | 1,485,728 | +0.13(+2.74%) |
Jul 25, 2023 | 5.000 | 5.000 | 4.700 | 4.740 | 942,187 | -0.24(-4.82%) |
Jul 24, 2023 | 4.980 | 5.150 | 4.820 | 4.980 | 790,405 | +0.01(+0.20%) |
Jul 21, 2023 | 4.940 | 5.180 | 4.810 | 4.970 | 997,832 | +0.06(+1.22%) |
Jul 20, 2023 | 4.860 | 5.020 | 4.800 | 4.910 | 572,267 | +0.11(+2.29%) |
Jul 19, 2023 | 5.030 | 5.100 | 4.680 | 4.800 | 1,177,141 | -0.21(-4.19%) |
Jul 18, 2023 | 4.960 | 5.390 | 4.930 | 5.010 | 1,262,831 | +0.05(+1.01%) |
Jul 17, 2023 | 4.650 | 4.970 | 4.610 | 4.960 | 943,044 | +0.31(+6.67%) |
Jul 14, 2023 | 5.080 | 5.090 | 4.600 | 4.650 | 1,273,724 | -0.47(-9.18%) |
Jul 13, 2023 | 4.930 | 5.210 | 4.841 | 5.120 | 1,373,757 | +0.20(+4.07%) |
Jul 12, 2023 | 5.060 | 5.240 | 4.650 | 4.920 | 2,063,015 | +0.02(+0.41%) |
Jul 11, 2023 | 4.500 | 4.900 | 4.450 | 4.900 | 1,744,969 | +0.45(+10.11%) |
Jul 10, 2023 | 4.190 | 4.480 | 4.090 | 4.450 | 2,118,504 | +0.29(+6.97%) |
Jul 07, 2023 | 3.560 | 4.250 | 3.560 | 4.160 | 1,597,601 | +0.57(+15.88%) |
Jul 06, 2023 | 3.820 | 3.960 | 3.470 | 3.590 | 941,101 | -0.23(-6.02%) |
Jul 05, 2023 | 4.040 | 4.067 | 3.740 | 3.820 | 1,167,463 | -0.20(-4.98%) |
Jul 03, 2023 | 3.880 | 4.070 | 3.859 | 4.020 | 830,556 | +0.19(+4.96%) |
Jun 30, 2023 | 3.710 | 3.860 | 3.600 | 3.830 | 1,206,642 | +0.18(+4.93%) |
Jun 29, 2023 | 3.550 | 3.740 | 3.450 | 3.650 | 738,219 | +0.16(+4.58%) |
Jun 28, 2023 | 3.380 | 3.530 | 3.290 | 3.490 | 652,845 | +0.11(+3.25%) |
Jun 27, 2023 | 3.390 | 3.430 | 3.280 | 3.380 | 333,929 | +0.02(+0.60%) |
Jun 26, 2023 | 3.300 | 3.460 | 3.300 | 3.360 | 363,930 | +0.05(+1.51%) |
Jun 23, 2023 | 3.220 | 3.330 | 3.150 | 3.310 | 429,773 | +0.02(+0.61%) |
Jun 22, 2023 | 3.410 | 3.410 | 3.249 | 3.290 | 695,551 | -0.22(-6.27%) |
Jun 21, 2023 | 3.200 | 3.535 | 3.180 | 3.510 | 1,066,874 | +0.29(+9.01%) |
Jun 20, 2023 | 3.270 | 3.270 | 3.070 | 3.220 | 941,346 | -0.03(-0.92%) |
Jun 16, 2023 | 3.510 | 3.510 | 3.250 | 3.250 | 848,545 | -0.24(-6.88%) |
Jun 15, 2023 | 3.210 | 3.550 | 3.210 | 3.490 | 901,001 | +0.28(+8.72%) |
Jun 14, 2023 | 3.510 | 3.510 | 3.190 | 3.210 | 1,179,957 | -0.20(-5.87%) |
Jun 13, 2023 | 3.420 | 3.770 | 3.370 | 3.410 | 1,125,047 | +0.08(+2.40%) |
Jun 12, 2023 | 3.330 | 3.440 | 3.310 | 3.330 | 432,478 | -0.13(-3.76%) |
Jun 09, 2023 | 3.500 | 3.560 | 3.320 | 3.460 | 477,622 | -0.04(-1.14%) |
Jun 08, 2023 | 3.700 | 3.735 | 3.445 | 3.500 | 976,494 | -0.20(-5.41%) |
Jun 07, 2023 | 3.450 | 3.735 | 3.410 | 3.700 | 1,218,221 | +0.31(+9.14%) |
Jun 06, 2023 | 3.160 | 3.410 | 3.122 | 3.390 | 359,110 | +0.14(+4.31%) |
Jun 05, 2023 | 3.550 | 3.600 | 3.250 | 3.250 | 1,030,755 | -0.12(-3.56%) |
Jun 02, 2023 | 3.230 | 3.380 | 3.150 | 3.370 | 741,819 | +0.25(+8.01%) |