Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.800 | 5.800 | 5.340 | 5.570 | 483,607 | -0.29(-5.03%) |
Apr 29, 2024 | 5.850 | 6.160 | 5.470 | 5.865 | 3,049,555 | -0.02(-0.42%) |
Apr 26, 2024 | 5.160 | 5.950 | 5.160 | 5.890 | 567,043 | +0.78(+15.26%) |
Apr 25, 2024 | 4.970 | 5.130 | 4.930 | 5.110 | 233,076 | +0.05(+0.99%) |
Apr 24, 2024 | 5.040 | 5.175 | 4.870 | 5.060 | 362,011 | +0.05(+1.00%) |
Apr 23, 2024 | 5.050 | 5.270 | 4.970 | 5.010 | 355,982 | -0.01(-0.20%) |
Apr 22, 2024 | 5.280 | 5.470 | 4.960 | 5.020 | 512,701 | -0.24(-4.56%) |
Apr 19, 2024 | 5.170 | 5.570 | 5.170 | 5.260 | 386,747 | -0.04(-0.75%) |
Apr 18, 2024 | 5.720 | 5.720 | 5.130 | 5.300 | 1,862,372 | -0.40(-7.02%) |
Apr 17, 2024 | 5.320 | 6.210 | 5.320 | 5.700 | 920,924 | +0.32(+5.95%) |
Apr 16, 2024 | 5.250 | 5.400 | 5.130 | 5.380 | 318,763 | +0.16(+3.07%) |
Apr 15, 2024 | 5.240 | 5.405 | 5.200 | 5.220 | 377,980 | -0.02(-0.38%) |
Apr 12, 2024 | 5.570 | 5.600 | 5.200 | 5.240 | 475,633 | -0.33(-5.92%) |
Apr 11, 2024 | 5.000 | 5.595 | 5.000 | 5.570 | 572,072 | +0.59(+11.85%) |
Apr 10, 2024 | 5.160 | 5.210 | 4.812 | 4.980 | 415,014 | -0.38(-7.09%) |
Apr 09, 2024 | 5.410 | 5.620 | 5.280 | 5.360 | 448,709 | +0.01(+0.19%) |
Apr 08, 2024 | 5.240 | 5.445 | 4.890 | 5.350 | 450,573 | +0.29(+5.73%) |
Apr 05, 2024 | 5.100 | 5.220 | 4.980 | 5.060 | 310,917 | -0.05(-0.98%) |
Apr 04, 2024 | 5.020 | 5.560 | 5.020 | 5.110 | 549,086 | +0.11(+2.20%) |
Apr 03, 2024 | 4.750 | 5.010 | 4.715 | 5.000 | 421,926 | +0.27(+5.71%) |
Apr 02, 2024 | 4.850 | 4.850 | 4.560 | 4.730 | 250,604 | -0.20(-4.06%) |
Apr 01, 2024 | 5.120 | 5.120 | 4.860 | 4.930 | 201,060 | -0.14(-2.76%) |
Mar 28, 2024 | 5.010 | 5.265 | 4.989 | 5.070 | 354,668 | +0.17(+3.47%) |
Mar 27, 2024 | 5.110 | 5.170 | 4.740 | 4.900 | 403,235 | -0.19(-3.73%) |
Mar 26, 2024 | 5.260 | 5.385 | 5.070 | 5.090 | 250,305 | -0.10(-1.93%) |
Mar 25, 2024 | 5.510 | 5.620 | 5.100 | 5.190 | 492,873 | -0.55(-9.58%) |
Mar 22, 2024 | 5.330 | 5.880 | 5.240 | 5.740 | 817,043 | +0.33(+6.10%) |
Mar 21, 2024 | 4.630 | 5.465 | 4.625 | 5.410 | 1,107,846 | +0.76(+16.34%) |
Mar 20, 2024 | 4.680 | 4.790 | 4.560 | 4.650 | 354,318 | +0.02(+0.43%) |
Mar 19, 2024 | 4.680 | 4.765 | 4.580 | 4.630 | 281,059 | -0.07(-1.49%) |
Mar 18, 2024 | 4.920 | 4.990 | 4.680 | 4.700 | 291,801 | -0.09(-1.88%) |
Mar 15, 2024 | 4.610 | 5.020 | 4.520 | 4.790 | 1,687,615 | +0.25(+5.51%) |
Mar 14, 2024 | 4.240 | 4.650 | 4.200 | 4.540 | 466,353 | +0.35(+8.35%) |
Mar 13, 2024 | 3.830 | 4.270 | 3.740 | 4.190 | 448,014 | +0.41(+10.85%) |
Mar 12, 2024 | 3.970 | 4.000 | 3.720 | 3.780 | 328,771 | -0.22(-5.50%) |
Mar 11, 2024 | 4.050 | 4.180 | 3.960 | 4.000 | 214,375 | -0.06(-1.48%) |
Mar 08, 2024 | 4.230 | 4.430 | 4.050 | 4.060 | 435,176 | -0.14(-3.33%) |
Mar 07, 2024 | 4.430 | 4.570 | 4.160 | 4.200 | 525,552 | -0.22(-4.98%) |
Mar 06, 2024 | 4.450 | 4.530 | 4.330 | 4.420 | 229,843 | +0.02(+0.45%) |
Mar 05, 2024 | 4.460 | 4.520 | 4.315 | 4.400 | 277,712 | -0.10(-2.22%) |
Mar 04, 2024 | 4.810 | 4.880 | 4.470 | 4.500 | 472,717 | -0.28(-5.86%) |
Mar 01, 2024 | 5.190 | 5.340 | 4.669 | 4.780 | 795,319 | -0.36(-7.09%) |
Feb 29, 2024 | 5.220 | 5.280 | 4.960 | 5.145 | 452,017 | +0.19(+3.94%) |
Feb 28, 2024 | 4.860 | 5.600 | 4.792 | 4.950 | 1,275,514 | +0.06(+1.23%) |
Feb 27, 2024 | 4.920 | 5.120 | 4.805 | 4.890 | 280,349 | +0.01(+0.20%) |
Feb 26, 2024 | 4.750 | 5.005 | 4.750 | 4.880 | 302,223 | +0.18(+3.83%) |
Feb 23, 2024 | 4.530 | 4.770 | 4.450 | 4.700 | 341,556 | +0.21(+4.68%) |
Feb 22, 2024 | 4.670 | 4.770 | 4.455 | 4.490 | 324,594 | -0.18(-3.85%) |
Feb 21, 2024 | 4.840 | 4.940 | 4.550 | 4.670 | 432,414 | -0.20(-4.11%) |
Feb 20, 2024 | 5.300 | 5.650 | 4.650 | 4.870 | 1,740,312 | -0.48(-8.97%) |
Feb 16, 2024 | 5.000 | 5.580 | 4.800 | 5.350 | 1,761,912 | +0.29(+5.73%) |
Feb 15, 2024 | 4.810 | 5.090 | 4.610 | 5.060 | 899,104 | +0.20(+4.12%) |
Feb 14, 2024 | 4.200 | 4.945 | 4.200 | 4.860 | 1,452,488 | +0.72(+17.39%) |
Feb 13, 2024 | 4.200 | 4.230 | 4.070 | 4.140 | 448,524 | -0.20(-4.61%) |
Feb 12, 2024 | 4.200 | 4.490 | 4.100 | 4.340 | 774,294 | +0.11(+2.60%) |
Feb 09, 2024 | 4.440 | 4.640 | 4.186 | 4.230 | 387,932 | -0.24(-5.37%) |
Feb 08, 2024 | 3.910 | 4.495 | 3.900 | 4.470 | 1,736,148 | +0.60(+15.50%) |
Feb 07, 2024 | 3.940 | 4.020 | 3.570 | 3.870 | 1,561,676 | -0.06(-1.53%) |
Feb 06, 2024 | 4.040 | 4.175 | 3.865 | 3.930 | 336,382 | -0.05(-1.26%) |
Feb 05, 2024 | 4.170 | 4.360 | 3.830 | 3.980 | 458,368 | -0.41(-9.34%) |
Feb 02, 2024 | 4.180 | 4.400 | 4.090 | 4.390 | 743,821 | +0.13(+3.05%) |
Feb 01, 2024 | 3.910 | 4.285 | 3.900 | 4.260 | 1,029,231 | +0.42(+10.94%) |
Jan 31, 2024 | 3.560 | 4.090 | 3.385 | 3.840 | 1,190,599 | +0.31(+8.78%) |
Jan 30, 2024 | 3.050 | 3.559 | 2.940 | 3.530 | 920,628 | +0.51(+16.89%) |
Jan 29, 2024 | 2.880 | 3.150 | 2.845 | 3.020 | 1,865,070 | +0.12(+4.14%) |
Jan 26, 2024 | 2.850 | 2.932 | 2.760 | 2.900 | 238,641 | +0.05(+1.75%) |
Jan 25, 2024 | 2.810 | 2.870 | 2.720 | 2.850 | 113,291 | +0.05(+1.79%) |
Jan 24, 2024 | 2.880 | 2.920 | 2.770 | 2.800 | 150,735 | -0.04(-1.41%) |
Jan 23, 2024 | 2.710 | 2.850 | 2.690 | 2.840 | 280,036 | +0.17(+6.37%) |
Jan 22, 2024 | 2.750 | 2.890 | 2.655 | 2.670 | 241,292 | -0.09(-3.26%) |
Jan 19, 2024 | 2.730 | 2.770 | 2.605 | 2.760 | 222,628 | +0.03(+1.10%) |
Jan 18, 2024 | 2.750 | 2.800 | 2.650 | 2.730 | 333,718 | +0.00(+0.00%) |
Jan 17, 2024 | 2.750 | 2.760 | 2.600 | 2.730 | 533,085 | -0.09(-3.19%) |
Jan 16, 2024 | 2.970 | 2.970 | 2.740 | 2.820 | 400,578 | -0.16(-5.37%) |
Jan 12, 2024 | 2.990 | 3.065 | 2.950 | 2.980 | 443,384 | -0.01(-0.33%) |
Jan 11, 2024 | 2.940 | 3.022 | 2.890 | 2.990 | 293,589 | -0.02(-0.66%) |
Jan 10, 2024 | 3.050 | 3.090 | 2.960 | 3.010 | 326,680 | -0.03(-0.99%) |
Jan 09, 2024 | 2.830 | 3.125 | 2.771 | 3.040 | 842,833 | +0.22(+7.80%) |
Jan 08, 2024 | 2.740 | 2.850 | 2.605 | 2.820 | 363,985 | +0.09(+3.30%) |
Jan 05, 2024 | 2.680 | 2.750 | 2.530 | 2.730 | 128,538 | +0.01(+0.37%) |
Jan 04, 2024 | 2.780 | 2.810 | 2.680 | 2.720 | 224,739 | -0.02(-0.73%) |
Jan 03, 2024 | 2.890 | 2.910 | 2.635 | 2.740 | 292,054 | -0.17(-5.84%) |
Jan 02, 2024 | 2.820 | 3.060 | 2.800 | 2.910 | 374,002 | +0.10(+3.56%) |
Dec 29, 2023 | 3.010 | 3.080 | 2.800 | 2.810 | 453,482 | -0.22(-7.26%) |
Dec 28, 2023 | 2.990 | 3.131 | 2.950 | 3.030 | 393,859 | +0.06(+2.02%) |
Dec 27, 2023 | 3.010 | 3.040 | 2.900 | 2.970 | 337,968 | -0.02(-0.67%) |
Dec 26, 2023 | 2.940 | 3.070 | 2.835 | 2.990 | 388,388 | +0.12(+4.18%) |
Dec 22, 2023 | 2.690 | 2.900 | 2.680 | 2.870 | 580,555 | +0.18(+6.69%) |
Dec 21, 2023 | 2.750 | 2.800 | 2.660 | 2.690 | 195,651 | +0.04(+1.51%) |
Dec 20, 2023 | 2.800 | 2.870 | 2.620 | 2.650 | 344,936 | -0.18(-6.36%) |
Dec 19, 2023 | 2.830 | 2.930 | 2.770 | 2.830 | 316,913 | +0.03(+1.07%) |
Dec 18, 2023 | 2.700 | 2.880 | 2.680 | 2.800 | 288,659 | +0.09(+3.32%) |
Dec 15, 2023 | 2.750 | 2.805 | 2.530 | 2.710 | 400,387 | -0.02(-0.73%) |
Dec 14, 2023 | 2.640 | 2.820 | 2.630 | 2.730 | 535,577 | +0.11(+4.20%) |
Dec 13, 2023 | 2.840 | 2.940 | 2.410 | 2.620 | 738,714 | -0.26(-9.03%) |
Dec 12, 2023 | 3.010 | 3.010 | 2.795 | 2.880 | 368,138 | -0.11(-3.68%) |
Dec 11, 2023 | 3.020 | 3.130 | 2.930 | 2.990 | 661,162 | -0.01(-0.33%) |
Dec 08, 2023 | 2.570 | 3.030 | 2.530 | 3.000 | 1,403,748 | +0.43(+16.73%) |
Dec 07, 2023 | 2.380 | 2.590 | 2.350 | 2.570 | 349,466 | +0.20(+8.44%) |
Dec 06, 2023 | 2.280 | 2.395 | 2.230 | 2.370 | 295,020 | +0.10(+4.41%) |
Dec 05, 2023 | 2.350 | 2.350 | 2.240 | 2.270 | 111,534 | -0.09(-3.81%) |
Dec 04, 2023 | 2.360 | 2.500 | 2.310 | 2.360 | 317,512 | +0.00(+0.00%) |
Dec 01, 2023 | 2.320 | 2.390 | 2.220 | 2.360 | 296,655 | +0.02(+0.85%) |
Nov 30, 2023 | 2.220 | 2.415 | 2.190 | 2.340 | 303,230 | +0.17(+7.83%) |
Nov 29, 2023 | 2.230 | 2.340 | 2.160 | 2.170 | 289,265 | -0.06(-2.69%) |
Nov 28, 2023 | 2.240 | 2.300 | 2.170 | 2.230 | 148,095 | -0.01(-0.45%) |
Nov 27, 2023 | 2.240 | 2.300 | 2.155 | 2.240 | 262,503 | -0.02(-0.88%) |
Nov 24, 2023 | 2.310 | 2.410 | 2.250 | 2.260 | 106,751 | -0.08(-3.42%) |
Nov 22, 2023 | 2.250 | 2.350 | 2.235 | 2.340 | 245,993 | +0.11(+4.93%) |
Nov 21, 2023 | 2.220 | 2.270 | 2.145 | 2.230 | 301,169 | -0.02(-0.89%) |
Nov 20, 2023 | 2.140 | 2.265 | 2.120 | 2.250 | 244,530 | +0.11(+5.14%) |
Nov 17, 2023 | 2.230 | 2.230 | 2.090 | 2.140 | 273,812 | -0.02(-0.93%) |
Nov 16, 2023 | 2.220 | 2.230 | 2.100 | 2.160 | 462,927 | -0.09(-4.00%) |
Nov 15, 2023 | 2.090 | 2.290 | 2.050 | 2.250 | 378,533 | +0.17(+8.17%) |
Nov 14, 2023 | 1.960 | 2.150 | 1.950 | 2.080 | 1,098,318 | +0.18(+9.47%) |
Nov 13, 2023 | 1.780 | 1.930 | 1.750 | 1.900 | 388,240 | +0.12(+6.74%) |
Nov 10, 2023 | 1.780 | 1.835 | 1.620 | 1.780 | 732,135 | -0.02(-1.11%) |
Nov 09, 2023 | 1.860 | 1.880 | 1.760 | 1.800 | 1,018,788 | -0.05(-2.70%) |
Nov 08, 2023 | 1.890 | 1.900 | 1.700 | 1.850 | 2,839,963 | +0.03(+1.65%) |
Nov 07, 2023 | 1.910 | 1.980 | 1.820 | 1.820 | 431,797 | -0.09(-4.71%) |
Nov 06, 2023 | 1.910 | 2.050 | 1.906 | 1.910 | 398,817 | +0.01(+0.53%) |
Nov 03, 2023 | 1.820 | 1.940 | 1.778 | 1.900 | 677,646 | +0.10(+5.56%) |
Nov 02, 2023 | 1.860 | 1.930 | 1.790 | 1.800 | 550,412 | -0.04(-2.44%) |
Nov 01, 2023 | 1.900 | 1.950 | 1.840 | 1.845 | 418,296 | -0.03(-1.86%) |
Oct 31, 2023 | 1.810 | 1.915 | 1.770 | 1.880 | 270,925 | +0.07(+3.87%) |
Oct 30, 2023 | 1.810 | 1.870 | 1.720 | 1.810 | 351,559 | +0.04(+2.26%) |
Oct 27, 2023 | 1.900 | 1.920 | 1.770 | 1.770 | 324,753 | -0.11(-5.85%) |
Oct 26, 2023 | 1.920 | 2.010 | 1.870 | 1.880 | 485,519 | -0.03(-1.57%) |
Oct 25, 2023 | 2.050 | 2.080 | 1.880 | 1.910 | 199,875 | -0.14(-6.83%) |
Oct 24, 2023 | 2.070 | 2.160 | 2.040 | 2.050 | 299,319 | +0.01(+0.49%) |
Oct 23, 2023 | 2.050 | 2.135 | 2.020 | 2.040 | 343,415 | -0.06(-2.86%) |
Oct 20, 2023 | 2.130 | 2.160 | 2.020 | 2.100 | 1,037,316 | -0.02(-1.18%) |
Oct 19, 2023 | 2.180 | 2.235 | 2.100 | 2.125 | 644,044 | -0.02(-1.16%) |
Oct 18, 2023 | 2.320 | 2.320 | 2.080 | 2.150 | 413,329 | -0.19(-8.12%) |
Oct 17, 2023 | 2.080 | 2.385 | 2.080 | 2.340 | 1,699,115 | +0.20(+9.35%) |
Oct 16, 2023 | 2.330 | 2.430 | 2.125 | 2.140 | 1,108,093 | -0.15(-6.55%) |
Oct 13, 2023 | 2.460 | 2.510 | 2.265 | 2.290 | 446,717 | -0.17(-6.91%) |
Oct 12, 2023 | 2.540 | 2.570 | 2.360 | 2.460 | 863,020 | -0.04(-1.60%) |
Oct 11, 2023 | 2.790 | 2.965 | 2.500 | 2.500 | 928,215 | -0.23(-8.42%) |
Oct 10, 2023 | 2.700 | 2.785 | 2.670 | 2.730 | 160,159 | +0.07(+2.63%) |
Oct 09, 2023 | 2.580 | 2.800 | 2.541 | 2.660 | 433,515 | +0.04(+1.53%) |
Oct 06, 2023 | 2.510 | 2.660 | 2.430 | 2.620 | 684,899 | +0.10(+3.97%) |
Oct 05, 2023 | 2.520 | 2.585 | 2.430 | 2.520 | 567,368 | -0.03(-1.18%) |
Oct 04, 2023 | 2.660 | 2.680 | 2.520 | 2.550 | 425,041 | -0.15(-5.56%) |
Oct 03, 2023 | 2.720 | 2.735 | 2.630 | 2.700 | 245,606 | -0.08(-2.88%) |
Oct 02, 2023 | 2.870 | 2.920 | 2.760 | 2.780 | 217,190 | -0.09(-3.14%) |
Sep 29, 2023 | 3.000 | 3.000 | 2.840 | 2.870 | 306,478 | -0.09(-3.04%) |
Sep 28, 2023 | 2.840 | 3.010 | 2.760 | 2.960 | 292,899 | +0.07(+2.42%) |
Sep 27, 2023 | 2.940 | 3.015 | 2.840 | 2.890 | 492,540 | +0.02(+0.70%) |
Sep 26, 2023 | 3.130 | 3.190 | 2.715 | 2.870 | 1,188,860 | -0.30(-9.46%) |
Sep 25, 2023 | 3.400 | 3.315 | 3.160 | 3.170 | 674,788 | -0.24(-7.04%) |
Sep 22, 2023 | 3.420 | 3.460 | 3.362 | 3.410 | 323,548 | +0.01(+0.29%) |
Sep 21, 2023 | 3.450 | 3.460 | 3.240 | 3.400 | 500,770 | -0.05(-1.45%) |
Sep 20, 2023 | 3.570 | 3.600 | 3.260 | 3.450 | 1,601,446 | -0.11(-3.09%) |
Sep 19, 2023 | 3.490 | 3.610 | 3.450 | 3.560 | 268,978 | +0.06(+1.71%) |
Sep 18, 2023 | 3.420 | 3.510 | 3.280 | 3.500 | 630,290 | -0.05(-1.41%) |
Sep 15, 2023 | 3.570 | 3.610 | 3.460 | 3.550 | 930,668 | -0.05(-1.39%) |
Sep 14, 2023 | 3.610 | 3.655 | 3.536 | 3.600 | 211,097 | +0.02(+0.56%) |
Sep 13, 2023 | 3.550 | 3.605 | 3.520 | 3.580 | 325,164 | +0.03(+0.85%) |
Sep 12, 2023 | 3.470 | 3.600 | 3.450 | 3.550 | 249,645 | +0.07(+2.01%) |
Sep 11, 2023 | 3.440 | 3.580 | 3.420 | 3.480 | 511,209 | -0.01(-0.29%) |
Sep 08, 2023 | 3.520 | 3.565 | 3.450 | 3.490 | 182,195 | -0.02(-0.57%) |
Sep 07, 2023 | 3.650 | 3.700 | 3.470 | 3.510 | 367,811 | -0.15(-4.10%) |
Sep 06, 2023 | 3.570 | 3.660 | 3.370 | 3.660 | 418,927 | +0.14(+3.98%) |
Sep 05, 2023 | 3.550 | 3.910 | 3.510 | 3.520 | 600,199 | -0.04(-1.12%) |
Sep 01, 2023 | 3.410 | 3.565 | 3.350 | 3.560 | 297,698 | +0.19(+5.64%) |
Aug 31, 2023 | 3.500 | 3.560 | 3.310 | 3.370 | 466,948 | -0.11(-3.16%) |
Aug 30, 2023 | 3.260 | 3.490 | 3.170 | 3.480 | 450,978 | +0.20(+6.10%) |
Aug 29, 2023 | 3.170 | 3.330 | 3.130 | 3.280 | 1,949,884 | +0.08(+2.50%) |
Aug 28, 2023 | 3.260 | 3.260 | 3.175 | 3.200 | 144,681 | -0.03(-0.93%) |
Aug 25, 2023 | 3.270 | 3.310 | 3.180 | 3.230 | 226,113 | -0.03(-0.92%) |
Aug 24, 2023 | 3.190 | 3.265 | 3.130 | 3.260 | 244,441 | +0.03(+0.93%) |
Aug 23, 2023 | 3.160 | 3.310 | 3.110 | 3.230 | 281,651 | +0.13(+4.19%) |
Aug 22, 2023 | 3.150 | 3.170 | 3.045 | 3.100 | 240,545 | -0.01(-0.32%) |
Aug 21, 2023 | 3.140 | 3.210 | 3.090 | 3.110 | 263,169 | -0.05(-1.58%) |
Aug 18, 2023 | 3.010 | 3.210 | 3.010 | 3.160 | 249,729 | +0.08(+2.60%) |
Aug 17, 2023 | 3.100 | 3.240 | 3.040 | 3.080 | 546,042 | +0.00(+0.00%) |
Aug 16, 2023 | 3.140 | 3.270 | 3.080 | 3.080 | 453,435 | -0.09(-2.84%) |
Aug 15, 2023 | 3.260 | 3.330 | 3.160 | 3.170 | 300,593 | -0.12(-3.65%) |
Aug 14, 2023 | 3.420 | 3.430 | 3.160 | 3.290 | 349,103 | -0.04(-1.20%) |
Aug 11, 2023 | 3.350 | 3.510 | 3.330 | 3.330 | 271,940 | -0.08(-2.35%) |
Aug 10, 2023 | 3.330 | 3.420 | 3.290 | 3.410 | 280,279 | +0.11(+3.33%) |
Aug 09, 2023 | 3.460 | 3.470 | 3.220 | 3.300 | 401,799 | -0.16(-4.62%) |
Aug 08, 2023 | 3.380 | 3.500 | 3.290 | 3.460 | 340,008 | +0.08(+2.37%) |
Aug 07, 2023 | 3.470 | 3.470 | 3.250 | 3.380 | 400,770 | -0.09(-2.59%) |
Aug 04, 2023 | 3.570 | 3.609 | 3.465 | 3.470 | 366,357 | -0.09(-2.53%) |
Aug 03, 2023 | 3.440 | 3.670 | 3.430 | 3.560 | 384,835 | +0.07(+2.01%) |
Aug 02, 2023 | 3.680 | 3.684 | 3.430 | 3.490 | 369,283 | -0.21(-5.68%) |
Aug 01, 2023 | 3.700 | 3.810 | 3.630 | 3.700 | 323,726 | -0.03(-0.80%) |
Jul 31, 2023 | 3.580 | 3.800 | 3.580 | 3.730 | 543,144 | +0.13(+3.61%) |
Jul 28, 2023 | 3.370 | 3.780 | 3.350 | 3.600 | 1,066,094 | +0.20(+5.88%) |
Jul 27, 2023 | 3.860 | 3.900 | 3.400 | 3.400 | 1,298,141 | -0.35(-9.33%) |
Jul 26, 2023 | 3.620 | 3.800 | 3.550 | 3.750 | 555,037 | +0.12(+3.45%) |
Jul 25, 2023 | 3.750 | 3.934 | 3.610 | 3.625 | 761,397 | -0.13(-3.59%) |
Jul 24, 2023 | 4.500 | 4.510 | 3.760 | 3.760 | 1,635,274 | -0.74(-16.44%) |
Jul 21, 2023 | 4.710 | 4.745 | 4.280 | 4.500 | 1,757,102 | -0.11(-2.39%) |
Jul 20, 2023 | 4.840 | 4.910 | 4.415 | 4.610 | 1,650,968 | -0.21(-4.36%) |
Jul 19, 2023 | 4.870 | 5.020 | 4.790 | 4.820 | 1,164,181 | -0.04(-0.82%) |
Jul 18, 2023 | 4.990 | 5.015 | 4.840 | 4.860 | 612,172 | -0.09(-1.82%) |
Jul 17, 2023 | 4.980 | 5.140 | 4.660 | 4.950 | 1,361,219 | +0.10(+2.06%) |
Jul 14, 2023 | 5.000 | 5.040 | 4.820 | 4.850 | 1,346,579 | -0.06(-1.12%) |
Jul 13, 2023 | 5.000 | 5.069 | 4.840 | 4.905 | 698,058 | -0.02(-0.51%) |
Jul 12, 2023 | 5.070 | 5.090 | 4.800 | 4.930 | 960,576 | -0.06(-1.20%) |
Jul 11, 2023 | 4.780 | 5.020 | 4.650 | 4.990 | 1,982,795 | +0.33(+7.08%) |
Jul 10, 2023 | 4.680 | 4.950 | 4.550 | 4.660 | 2,966,629 | +0.25(+5.67%) |
Jul 07, 2023 | 4.610 | 4.650 | 4.320 | 4.410 | 1,126,180 | -0.07(-1.56%) |
Jul 06, 2023 | 4.740 | 4.751 | 4.260 | 4.480 | 1,295,240 | -0.38(-7.82%) |
Jul 05, 2023 | 4.620 | 4.920 | 4.510 | 4.860 | 1,420,061 | +0.17(+3.62%) |
Jul 03, 2023 | 4.880 | 4.990 | 4.590 | 4.690 | 1,531,003 | -0.36(-7.13%) |
Jun 30, 2023 | 5.320 | 5.430 | 4.760 | 5.050 | 11,138,970 | +0.02(+0.40%) |
Jun 29, 2023 | 5.150 | 5.710 | 4.950 | 5.030 | 8,429,851 | -0.70(-12.22%) |
Jun 28, 2023 | 5.850 | 6.160 | 4.980 | 5.730 | 25,283,228 | -0.45(-7.28%) |
Jun 27, 2023 | 4.170 | 6.850 | 3.150 | 6.180 | 189,757,424 | +4.34(+235.87%) |
Jun 26, 2023 | 1.770 | 1.850 | 1.710 | 1.840 | 74,270 | +0.02(+1.10%) |
Jun 23, 2023 | 1.810 | 1.855 | 1.765 | 1.820 | 53,506 | -0.04(-2.15%) |
Jun 22, 2023 | 1.760 | 1.940 | 1.730 | 1.860 | 89,985 | -0.05(-2.62%) |
Jun 21, 2023 | 1.850 | 1.950 | 1.750 | 1.910 | 145,204 | -0.11(-5.45%) |
Jun 20, 2023 | 1.960 | 2.120 | 1.950 | 2.020 | 28,311 | +0.02(+1.00%) |
Jun 16, 2023 | 2.100 | 2.125 | 1.960 | 2.000 | 79,337 | -0.10(-4.76%) |
Jun 15, 2023 | 2.020 | 2.150 | 2.010 | 2.100 | 60,867 | +0.18(+9.38%) |
May 08, 2023 | 1.870 | 1.970 | 1.870 | 1.920 | 26,511 | -0.05(-2.54%) |
May 05, 2023 | 1.750 | 2.047 | 1.750 | 1.970 | 142,377 | +0.23(+13.22%) |
May 04, 2023 | 1.540 | 1.750 | 1.530 | 1.740 | 77,266 | +0.22(+14.47%) |
May 03, 2023 | 1.450 | 1.570 | 1.450 | 1.520 | 60,901 | +0.01(+0.66%) |
May 02, 2023 | 1.590 | 1.590 | 1.450 | 1.510 | 34,809 | -0.08(-5.03%) |