Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.100 | 2.190 | 2.090 | 2.150 | 195,510 | +0.04(+1.90%) |
Apr 29, 2024 | 2.120 | 2.180 | 2.100 | 2.110 | 190,838 | -0.01(-0.47%) |
Apr 26, 2024 | 2.140 | 2.180 | 2.090 | 2.120 | 124,290 | +0.01(+0.47%) |
Apr 25, 2024 | 2.090 | 2.120 | 2.050 | 2.110 | 173,053 | +0.00(+0.00%) |
Apr 24, 2024 | 2.130 | 2.150 | 2.070 | 2.110 | 158,569 | -0.03(-1.40%) |
Apr 23, 2024 | 2.080 | 2.221 | 2.060 | 2.140 | 249,657 | +0.07(+3.38%) |
Apr 22, 2024 | 2.110 | 2.130 | 2.055 | 2.070 | 98,838 | -0.04(-1.90%) |
Apr 19, 2024 | 2.040 | 2.110 | 2.040 | 2.110 | 244,054 | +0.02(+0.96%) |
Apr 18, 2024 | 2.110 | 2.110 | 2.025 | 2.090 | 264,321 | +0.01(+0.48%) |
Apr 17, 2024 | 2.190 | 2.205 | 2.080 | 2.080 | 154,742 | -0.01(-0.48%) |
Apr 16, 2024 | 2.100 | 2.155 | 2.075 | 2.090 | 154,882 | -0.02(-0.95%) |
Apr 15, 2024 | 2.140 | 2.160 | 2.105 | 2.110 | 213,685 | -0.05(-2.31%) |
Apr 12, 2024 | 2.250 | 2.260 | 2.120 | 2.160 | 391,202 | -0.10(-4.42%) |
Apr 11, 2024 | 2.330 | 2.330 | 2.220 | 2.260 | 119,175 | -0.05(-2.16%) |
Apr 10, 2024 | 2.370 | 2.400 | 2.210 | 2.310 | 359,028 | -0.17(-6.85%) |
Apr 09, 2024 | 2.410 | 2.545 | 2.390 | 2.480 | 207,495 | +0.09(+3.77%) |
Apr 08, 2024 | 2.340 | 2.400 | 2.340 | 2.390 | 115,693 | +0.07(+3.02%) |
Apr 05, 2024 | 2.250 | 2.365 | 2.250 | 2.320 | 162,306 | +0.07(+3.11%) |
Apr 04, 2024 | 2.360 | 2.380 | 2.220 | 2.250 | 228,133 | -0.06(-2.60%) |
Apr 03, 2024 | 2.270 | 2.380 | 2.260 | 2.310 | 238,538 | +0.01(+0.43%) |
Apr 02, 2024 | 2.420 | 2.420 | 2.250 | 2.300 | 329,765 | -0.18(-7.26%) |
Apr 01, 2024 | 2.540 | 2.540 | 2.380 | 2.480 | 322,190 | -0.05(-1.98%) |
Mar 28, 2024 | 2.440 | 2.605 | 2.440 | 2.530 | 144,659 | +0.01(+0.40%) |
Mar 27, 2024 | 2.500 | 2.580 | 2.470 | 2.520 | 180,414 | +0.01(+0.40%) |
Mar 26, 2024 | 2.500 | 2.545 | 2.460 | 2.510 | 122,812 | +0.04(+1.62%) |
Mar 25, 2024 | 2.420 | 2.540 | 2.420 | 2.470 | 167,613 | +0.04(+1.65%) |
Mar 22, 2024 | 2.570 | 2.570 | 2.405 | 2.430 | 165,019 | -0.14(-5.45%) |
Mar 21, 2024 | 2.590 | 2.631 | 2.530 | 2.570 | 137,118 | +0.00(+0.00%) |
Mar 20, 2024 | 2.590 | 2.620 | 2.530 | 2.570 | 227,036 | -0.01(-0.39%) |
Mar 19, 2024 | 2.450 | 2.615 | 2.390 | 2.580 | 335,694 | +0.13(+5.31%) |
Mar 18, 2024 | 2.450 | 2.720 | 2.420 | 2.450 | 760,102 | +0.24(+10.86%) |
Mar 15, 2024 | 2.360 | 2.410 | 2.203 | 2.210 | 436,856 | -0.18(-7.53%) |
Mar 14, 2024 | 2.370 | 2.400 | 2.265 | 2.390 | 466,364 | +0.00(+0.00%) |
Mar 13, 2024 | 2.170 | 2.400 | 2.140 | 2.390 | 759,677 | +0.21(+9.63%) |
Mar 12, 2024 | 2.030 | 2.210 | 1.971 | 2.180 | 1,079,570 | +0.15(+7.39%) |
Mar 11, 2024 | 2.050 | 2.095 | 2.020 | 2.030 | 325,727 | -0.01(-0.49%) |
Mar 08, 2024 | 2.120 | 2.160 | 2.000 | 2.040 | 1,235,625 | -0.32(-13.56%) |
Mar 07, 2024 | 2.160 | 2.505 | 2.160 | 2.360 | 1,045,673 | +0.13(+5.83%) |
Mar 06, 2024 | 2.100 | 2.260 | 2.070 | 2.230 | 332,694 | +0.17(+8.25%) |
Mar 05, 2024 | 2.120 | 2.140 | 2.060 | 2.060 | 334,857 | -0.09(-4.19%) |
Mar 04, 2024 | 2.240 | 2.250 | 2.100 | 2.150 | 462,685 | -0.08(-3.59%) |
Mar 01, 2024 | 2.230 | 2.270 | 2.150 | 2.230 | 423,333 | +0.01(+0.45%) |
Feb 29, 2024 | 2.230 | 2.265 | 2.200 | 2.220 | 1,539,979 | +0.03(+1.37%) |
Feb 28, 2024 | 2.170 | 2.250 | 2.170 | 2.190 | 218,105 | -0.02(-0.90%) |
Feb 27, 2024 | 2.120 | 2.220 | 2.115 | 2.210 | 364,017 | +0.13(+6.25%) |
Feb 26, 2024 | 2.110 | 2.150 | 2.060 | 2.080 | 158,271 | -0.05(-2.35%) |
Feb 23, 2024 | 2.030 | 2.170 | 2.030 | 2.130 | 281,199 | +0.10(+4.93%) |
Feb 22, 2024 | 2.120 | 2.120 | 2.010 | 2.030 | 335,532 | -0.07(-3.33%) |
Feb 21, 2024 | 2.070 | 2.130 | 2.030 | 2.100 | 245,589 | +0.02(+0.96%) |
Feb 20, 2024 | 2.080 | 2.110 | 2.060 | 2.080 | 337,728 | +0.00(+0.00%) |
Feb 16, 2024 | 2.230 | 2.250 | 2.080 | 2.080 | 287,803 | -0.17(-7.56%) |
Feb 15, 2024 | 2.210 | 2.250 | 2.160 | 2.250 | 316,467 | +0.06(+2.74%) |
Feb 14, 2024 | 2.150 | 2.210 | 2.120 | 2.190 | 220,889 | +0.11(+5.29%) |
Feb 13, 2024 | 2.190 | 2.190 | 2.070 | 2.080 | 408,841 | -0.22(-9.57%) |
Feb 12, 2024 | 2.190 | 2.320 | 2.190 | 2.300 | 241,111 | +0.11(+5.02%) |
Feb 09, 2024 | 2.140 | 2.220 | 2.140 | 2.190 | 214,673 | +0.06(+2.82%) |
Feb 08, 2024 | 2.090 | 2.165 | 2.090 | 2.130 | 197,639 | +0.03(+1.43%) |
Feb 07, 2024 | 2.160 | 2.190 | 2.090 | 2.100 | 182,172 | -0.06(-2.78%) |
Feb 06, 2024 | 2.060 | 2.200 | 2.040 | 2.160 | 218,020 | +0.10(+4.85%) |
Feb 05, 2024 | 2.110 | 2.190 | 2.040 | 2.060 | 430,606 | -0.07(-3.29%) |
Feb 02, 2024 | 2.150 | 2.200 | 2.100 | 2.130 | 281,929 | -0.04(-1.84%) |
Feb 01, 2024 | 2.250 | 2.250 | 2.100 | 2.170 | 430,297 | -0.02(-0.91%) |
Jan 31, 2024 | 2.280 | 2.370 | 2.180 | 2.190 | 414,272 | -0.10(-4.37%) |
Jan 30, 2024 | 2.330 | 2.335 | 2.290 | 2.290 | 126,306 | -0.07(-2.97%) |
Jan 29, 2024 | 2.320 | 2.360 | 2.260 | 2.360 | 130,090 | +0.05(+2.16%) |
Jan 26, 2024 | 2.380 | 2.410 | 2.300 | 2.310 | 156,260 | -0.03(-1.28%) |
Jan 25, 2024 | 2.270 | 2.375 | 2.270 | 2.340 | 182,319 | +0.07(+3.08%) |
Jan 24, 2024 | 2.330 | 2.400 | 2.250 | 2.270 | 166,431 | -0.05(-2.16%) |
Jan 23, 2024 | 2.380 | 2.415 | 2.310 | 2.320 | 167,105 | -0.02(-0.85%) |
Jan 22, 2024 | 2.310 | 2.400 | 2.310 | 2.340 | 235,142 | +0.03(+1.30%) |
Jan 19, 2024 | 2.240 | 2.310 | 2.162 | 2.310 | 273,590 | +0.07(+3.12%) |
Jan 18, 2024 | 2.210 | 2.240 | 2.170 | 2.240 | 202,735 | +0.03(+1.36%) |
Jan 17, 2024 | 2.220 | 2.250 | 2.145 | 2.210 | 340,748 | -0.05(-2.21%) |
Jan 16, 2024 | 2.350 | 2.350 | 2.260 | 2.260 | 274,501 | -0.10(-4.24%) |
Jan 12, 2024 | 2.400 | 2.480 | 2.310 | 2.360 | 278,641 | -0.02(-0.84%) |
Jan 11, 2024 | 2.350 | 2.395 | 2.300 | 2.380 | 220,873 | +0.01(+0.42%) |
Jan 10, 2024 | 2.370 | 2.390 | 2.320 | 2.370 | 198,294 | -0.01(-0.42%) |
Jan 09, 2024 | 2.390 | 2.425 | 2.350 | 2.380 | 319,201 | -0.05(-2.06%) |
Jan 08, 2024 | 2.450 | 2.480 | 2.370 | 2.430 | 262,405 | +0.04(+1.67%) |
Jan 05, 2024 | 2.400 | 2.455 | 2.360 | 2.390 | 207,899 | -0.01(-0.42%) |
Jan 04, 2024 | 2.440 | 2.475 | 2.400 | 2.400 | 212,213 | -0.05(-2.04%) |
Jan 03, 2024 | 2.550 | 2.559 | 2.415 | 2.450 | 317,085 | -0.14(-5.41%) |
Jan 02, 2024 | 2.720 | 2.730 | 2.580 | 2.590 | 352,150 | -0.14(-5.13%) |
Dec 29, 2023 | 2.820 | 2.905 | 2.715 | 2.730 | 350,356 | -0.11(-3.87%) |
Dec 28, 2023 | 2.820 | 2.888 | 2.805 | 2.840 | 197,147 | +0.02(+0.71%) |
Dec 27, 2023 | 2.830 | 2.860 | 2.790 | 2.820 | 230,973 | -0.01(-0.35%) |
Dec 26, 2023 | 2.810 | 2.850 | 2.775 | 2.830 | 165,445 | +0.03(+1.07%) |
Dec 22, 2023 | 2.810 | 2.870 | 2.760 | 2.800 | 207,576 | -0.01(-0.36%) |
Dec 21, 2023 | 2.730 | 2.860 | 2.730 | 2.810 | 428,461 | +0.09(+3.31%) |
Dec 20, 2023 | 2.760 | 2.890 | 2.710 | 2.720 | 381,395 | -0.05(-1.81%) |
Dec 19, 2023 | 2.660 | 2.795 | 2.650 | 2.770 | 351,947 | +0.12(+4.53%) |
Dec 18, 2023 | 2.650 | 2.710 | 2.600 | 2.650 | 279,794 | -0.03(-1.12%) |
Dec 15, 2023 | 2.880 | 2.895 | 2.660 | 2.680 | 675,956 | -0.25(-8.53%) |
Dec 14, 2023 | 2.580 | 2.980 | 2.570 | 2.930 | 979,228 | +0.42(+16.73%) |
Dec 13, 2023 | 2.360 | 2.590 | 2.300 | 2.510 | 1,172,098 | +0.14(+5.91%) |
Dec 12, 2023 | 2.400 | 2.470 | 2.300 | 2.370 | 941,232 | +0.12(+5.33%) |
Dec 11, 2023 | 2.230 | 2.280 | 2.163 | 2.250 | 387,237 | +0.00(+0.00%) |
Dec 08, 2023 | 2.230 | 2.265 | 2.160 | 2.250 | 490,823 | +0.08(+3.69%) |
Dec 07, 2023 | 2.380 | 2.380 | 2.160 | 2.170 | 779,654 | -0.16(-6.87%) |
Dec 06, 2023 | 2.400 | 2.435 | 2.310 | 2.330 | 769,800 | -0.03(-1.27%) |
Dec 05, 2023 | 2.350 | 2.440 | 2.345 | 2.360 | 420,292 | -0.05(-2.07%) |
Dec 04, 2023 | 2.360 | 2.500 | 2.330 | 2.410 | 998,081 | +0.05(+2.12%) |
Dec 01, 2023 | 2.210 | 2.370 | 2.190 | 2.360 | 872,112 | +0.12(+5.36%) |
Nov 30, 2023 | 2.270 | 2.315 | 2.210 | 2.240 | 391,136 | -0.03(-1.32%) |
Nov 29, 2023 | 2.320 | 2.360 | 2.230 | 2.270 | 290,084 | -0.03(-1.30%) |
Nov 28, 2023 | 2.280 | 2.320 | 2.225 | 2.300 | 237,287 | +0.00(+0.00%) |
Nov 27, 2023 | 2.340 | 2.340 | 2.235 | 2.300 | 364,156 | -0.03(-1.29%) |
Nov 24, 2023 | 2.290 | 2.350 | 2.265 | 2.330 | 191,574 | +0.04(+1.75%) |
Nov 22, 2023 | 2.310 | 2.360 | 2.240 | 2.290 | 403,723 | +0.03(+1.33%) |
Nov 21, 2023 | 2.330 | 2.365 | 2.250 | 2.260 | 334,496 | -0.11(-4.64%) |
Nov 20, 2023 | 2.410 | 2.441 | 2.330 | 2.370 | 632,599 | -0.04(-1.66%) |
Nov 17, 2023 | 2.360 | 2.410 | 2.320 | 2.410 | 631,414 | +0.06(+2.55%) |
Nov 16, 2023 | 2.400 | 2.400 | 2.215 | 2.350 | 736,636 | -0.06(-2.49%) |
Nov 15, 2023 | 2.400 | 2.520 | 2.390 | 2.410 | 1,692,835 | +0.07(+2.99%) |
Nov 14, 2023 | 2.360 | 2.420 | 2.295 | 2.340 | 1,098,004 | +0.12(+5.41%) |
Nov 13, 2023 | 2.110 | 2.300 | 2.050 | 2.220 | 826,344 | +0.15(+7.25%) |
Nov 10, 2023 | 2.330 | 2.370 | 2.050 | 2.070 | 1,456,347 | -0.28(-11.91%) |
Nov 09, 2023 | 3.000 | 3.000 | 2.270 | 2.350 | 1,609,546 | -0.60(-20.34%) |
Nov 08, 2023 | 2.910 | 2.960 | 2.810 | 2.950 | 464,875 | -0.01(-0.34%) |
Nov 07, 2023 | 2.830 | 2.980 | 2.770 | 2.960 | 254,157 | +0.12(+4.23%) |
Nov 06, 2023 | 2.890 | 2.955 | 2.785 | 2.840 | 251,706 | -0.07(-2.41%) |
Nov 03, 2023 | 2.840 | 3.000 | 2.820 | 2.910 | 401,801 | +0.20(+7.38%) |
Nov 02, 2023 | 2.560 | 2.738 | 2.540 | 2.710 | 364,561 | +0.21(+8.40%) |
Nov 01, 2023 | 2.630 | 2.640 | 2.475 | 2.500 | 559,763 | -0.13(-4.94%) |
Oct 31, 2023 | 2.720 | 2.740 | 2.620 | 2.630 | 289,163 | -0.07(-2.59%) |
Oct 30, 2023 | 2.700 | 2.770 | 2.655 | 2.700 | 370,391 | +0.03(+1.12%) |
Oct 27, 2023 | 2.690 | 2.765 | 2.652 | 2.670 | 332,283 | -0.01(-0.37%) |
Oct 26, 2023 | 2.700 | 2.750 | 2.640 | 2.680 | 214,682 | -0.06(-2.19%) |
Oct 25, 2023 | 2.720 | 2.750 | 2.631 | 2.740 | 263,315 | -0.01(-0.36%) |
Oct 24, 2023 | 2.790 | 2.920 | 2.750 | 2.750 | 425,073 | -0.01(-0.36%) |
Oct 23, 2023 | 2.740 | 2.820 | 2.630 | 2.760 | 276,291 | +0.01(+0.36%) |
Oct 20, 2023 | 2.750 | 2.820 | 2.720 | 2.750 | 190,504 | +0.00(+0.00%) |
Oct 19, 2023 | 2.750 | 2.835 | 2.720 | 2.750 | 187,228 | +0.00(+0.00%) |
Oct 18, 2023 | 2.770 | 2.800 | 2.700 | 2.750 | 270,260 | -0.07(-2.48%) |
Oct 17, 2023 | 2.660 | 2.850 | 2.630 | 2.820 | 482,035 | +0.13(+4.83%) |
Oct 16, 2023 | 2.560 | 2.760 | 2.525 | 2.690 | 406,990 | +0.19(+7.60%) |
Oct 13, 2023 | 2.570 | 2.595 | 2.500 | 2.500 | 430,152 | -0.09(-3.47%) |
Oct 12, 2023 | 2.720 | 2.720 | 2.560 | 2.590 | 239,821 | -0.11(-4.07%) |
Oct 11, 2023 | 2.830 | 2.870 | 2.680 | 2.700 | 169,983 | -0.06(-2.17%) |
Oct 10, 2023 | 2.660 | 2.860 | 2.660 | 2.760 | 280,224 | +0.09(+3.37%) |
Oct 09, 2023 | 2.640 | 2.720 | 2.560 | 2.670 | 420,274 | -0.09(-3.26%) |
Oct 06, 2023 | 2.660 | 2.800 | 2.600 | 2.760 | 323,250 | +0.06(+2.22%) |
Oct 05, 2023 | 2.790 | 2.790 | 2.600 | 2.700 | 503,146 | -0.10(-3.57%) |
Oct 04, 2023 | 2.790 | 2.860 | 2.700 | 2.800 | 331,489 | +0.04(+1.45%) |
Oct 03, 2023 | 2.710 | 2.800 | 2.650 | 2.760 | 710,402 | +0.01(+0.36%) |
Oct 02, 2023 | 2.710 | 2.870 | 2.710 | 2.750 | 560,819 | +0.02(+0.73%) |
Sep 29, 2023 | 2.850 | 2.850 | 2.630 | 2.730 | 1,160,524 | +0.06(+2.25%) |
Sep 28, 2023 | 2.590 | 2.690 | 2.430 | 2.670 | 1,270,769 | +0.13(+5.12%) |
Sep 27, 2023 | 2.700 | 2.720 | 2.325 | 2.540 | 2,236,188 | -0.29(-10.25%) |
Sep 26, 2023 | 3.010 | 3.160 | 2.830 | 2.830 | 804,153 | -0.19(-6.29%) |
Sep 25, 2023 | 3.010 | 3.070 | 3.010 | 3.020 | 346,244 | +0.01(+0.33%) |
Sep 22, 2023 | 3.240 | 3.318 | 3.000 | 3.010 | 482,061 | -0.17(-5.35%) |
Sep 21, 2023 | 3.370 | 3.420 | 3.150 | 3.180 | 360,878 | -0.24(-7.02%) |
Sep 20, 2023 | 3.700 | 3.740 | 3.410 | 3.420 | 370,142 | -0.25(-6.81%) |
Sep 19, 2023 | 3.710 | 3.770 | 3.610 | 3.670 | 312,740 | -0.09(-2.39%) |
Sep 18, 2023 | 3.990 | 3.995 | 3.750 | 3.760 | 202,322 | -0.24(-6.00%) |
Sep 15, 2023 | 4.010 | 4.030 | 3.930 | 4.000 | 800,868 | +0.01(+0.25%) |
Sep 14, 2023 | 4.050 | 4.120 | 3.990 | 3.990 | 186,885 | -0.02(-0.50%) |
Sep 13, 2023 | 4.100 | 4.110 | 3.950 | 4.010 | 340,430 | -0.06(-1.47%) |
Sep 12, 2023 | 3.980 | 4.120 | 3.980 | 4.070 | 361,451 | +0.03(+0.74%) |
Sep 11, 2023 | 4.030 | 4.070 | 3.970 | 4.040 | 417,862 | +0.07(+1.76%) |
Sep 08, 2023 | 4.050 | 4.110 | 3.932 | 3.970 | 376,323 | -0.11(-2.70%) |
Sep 07, 2023 | 3.980 | 4.120 | 3.890 | 4.080 | 435,505 | +0.05(+1.24%) |
Sep 06, 2023 | 4.110 | 4.150 | 3.980 | 4.030 | 271,147 | -0.14(-3.36%) |
Sep 05, 2023 | 4.310 | 4.320 | 4.165 | 4.170 | 252,594 | -0.18(-4.14%) |
Sep 01, 2023 | 4.510 | 4.510 | 4.275 | 4.350 | 364,480 | -0.12(-2.68%) |
Aug 31, 2023 | 4.430 | 4.565 | 4.330 | 4.470 | 439,604 | +0.03(+0.68%) |
Aug 30, 2023 | 4.420 | 4.605 | 4.290 | 4.440 | 263,112 | +0.01(+0.23%) |
Aug 29, 2023 | 4.220 | 4.450 | 4.170 | 4.430 | 247,067 | +0.20(+4.73%) |
Aug 28, 2023 | 4.120 | 4.255 | 4.110 | 4.230 | 312,952 | +0.12(+2.92%) |
Aug 25, 2023 | 4.270 | 4.490 | 4.080 | 4.110 | 528,965 | -0.14(-3.29%) |
Aug 24, 2023 | 4.620 | 4.620 | 4.220 | 4.250 | 596,446 | -0.41(-8.80%) |
Aug 23, 2023 | 4.620 | 4.730 | 4.570 | 4.660 | 303,323 | -0.03(-0.64%) |
Aug 22, 2023 | 4.880 | 5.080 | 4.630 | 4.690 | 426,988 | -0.11(-2.29%) |
Aug 21, 2023 | 4.740 | 4.880 | 4.660 | 4.800 | 421,333 | +0.05(+1.05%) |
Aug 18, 2023 | 4.640 | 4.760 | 4.620 | 4.750 | 380,149 | +0.00(+0.00%) |
Aug 17, 2023 | 4.840 | 4.935 | 4.740 | 4.750 | 512,397 | -0.03(-0.63%) |
Aug 16, 2023 | 4.990 | 5.090 | 4.780 | 4.780 | 600,072 | -0.21(-4.21%) |
Aug 15, 2023 | 5.040 | 5.105 | 4.880 | 4.990 | 403,384 | -0.09(-1.77%) |
Aug 14, 2023 | 5.250 | 5.360 | 5.070 | 5.080 | 364,666 | -0.24(-4.51%) |
Aug 11, 2023 | 5.520 | 5.550 | 5.290 | 5.320 | 503,436 | -0.23(-4.14%) |
Aug 10, 2023 | 5.670 | 5.910 | 5.540 | 5.550 | 500,855 | -0.09(-1.60%) |
Aug 09, 2023 | 5.550 | 5.920 | 5.550 | 5.640 | 586,656 | -0.04(-0.70%) |
Aug 08, 2023 | 5.610 | 5.705 | 5.133 | 5.680 | 1,091,867 | -0.07(-1.22%) |
Aug 07, 2023 | 6.000 | 6.185 | 5.700 | 5.750 | 1,149,072 | -0.20(-3.36%) |
Aug 04, 2023 | 6.000 | 6.470 | 5.920 | 5.950 | 3,158,677 | +0.10(+1.71%) |
Aug 03, 2023 | 5.660 | 6.700 | 5.470 | 5.850 | 15,028,423 | +1.73(+41.99%) |
Aug 02, 2023 | 4.290 | 4.310 | 4.060 | 4.120 | 388,100 | -0.31(-7.00%) |
Aug 01, 2023 | 4.410 | 4.450 | 4.250 | 4.430 | 245,861 | -0.03(-0.67%) |
Jul 31, 2023 | 4.430 | 4.630 | 4.400 | 4.460 | 528,852 | +0.12(+2.76%) |
Jul 28, 2023 | 4.180 | 4.390 | 4.180 | 4.340 | 248,685 | +0.21(+5.08%) |
Jul 27, 2023 | 4.360 | 4.410 | 4.090 | 4.130 | 259,530 | -0.19(-4.40%) |
Jul 26, 2023 | 4.120 | 4.350 | 4.120 | 4.320 | 185,388 | +0.17(+4.10%) |
Jul 25, 2023 | 4.330 | 4.420 | 4.120 | 4.150 | 186,546 | -0.18(-4.16%) |
Jul 24, 2023 | 4.210 | 4.439 | 4.210 | 4.330 | 182,916 | +0.12(+2.85%) |
Jul 21, 2023 | 4.230 | 4.325 | 4.105 | 4.210 | 133,178 | +0.03(+0.72%) |
Jul 20, 2023 | 4.260 | 4.290 | 4.120 | 4.180 | 156,580 | -0.11(-2.56%) |
Jul 19, 2023 | 4.280 | 4.390 | 4.250 | 4.290 | 225,210 | +0.03(+0.70%) |
Jul 18, 2023 | 4.220 | 4.400 | 4.200 | 4.260 | 244,754 | +0.10(+2.40%) |
Jul 17, 2023 | 4.140 | 4.250 | 4.100 | 4.160 | 116,734 | +0.01(+0.24%) |
Jul 14, 2023 | 4.150 | 4.160 | 4.050 | 4.150 | 165,858 | -0.02(-0.48%) |
Jul 13, 2023 | 4.150 | 4.220 | 4.060 | 4.170 | 223,407 | +0.06(+1.46%) |
Jul 12, 2023 | 4.110 | 4.130 | 3.980 | 4.110 | 271,071 | +0.10(+2.49%) |
Jul 11, 2023 | 3.980 | 4.090 | 3.970 | 4.010 | 229,203 | +0.04(+1.01%) |
Jul 10, 2023 | 3.800 | 3.980 | 3.800 | 3.970 | 216,920 | +0.14(+3.66%) |
Jul 07, 2023 | 3.720 | 3.850 | 3.632 | 3.830 | 291,301 | +0.15(+4.08%) |
Jul 06, 2023 | 3.810 | 3.810 | 3.600 | 3.680 | 403,949 | -0.14(-3.66%) |
Jul 05, 2023 | 4.320 | 4.330 | 3.740 | 3.820 | 661,304 | -0.53(-12.18%) |
Jul 03, 2023 | 4.220 | 4.395 | 4.190 | 4.350 | 169,658 | +0.10(+2.35%) |
Jun 30, 2023 | 4.350 | 4.490 | 4.240 | 4.250 | 444,605 | -0.04(-0.93%) |
Jun 29, 2023 | 4.270 | 4.350 | 4.230 | 4.290 | 344,618 | +0.02(+0.47%) |
Jun 28, 2023 | 4.130 | 4.355 | 4.040 | 4.270 | 300,518 | +0.13(+3.14%) |
Jun 27, 2023 | 3.960 | 4.180 | 3.890 | 4.140 | 397,374 | +0.20(+5.08%) |
Jun 26, 2023 | 4.120 | 4.250 | 3.920 | 3.940 | 360,271 | -0.19(-4.60%) |
Jun 23, 2023 | 4.020 | 4.210 | 4.020 | 4.130 | 647,736 | +0.00(+0.00%) |
Jun 22, 2023 | 3.960 | 4.140 | 3.850 | 4.130 | 298,257 | +0.15(+3.77%) |
Jun 21, 2023 | 4.020 | 4.060 | 3.970 | 3.980 | 173,333 | -0.07(-1.73%) |
Jun 20, 2023 | 4.070 | 4.150 | 4.030 | 4.050 | 158,649 | -0.05(-1.22%) |
Jun 16, 2023 | 4.240 | 4.240 | 4.090 | 4.100 | 252,401 | -0.08(-1.91%) |
Jun 15, 2023 | 4.010 | 4.210 | 3.971 | 4.180 | 191,364 | +0.10(+2.45%) |
Jun 14, 2023 | 4.400 | 4.400 | 4.070 | 4.080 | 372,613 | -0.32(-7.27%) |
Jun 13, 2023 | 4.240 | 4.400 | 4.240 | 4.400 | 252,458 | +0.15(+3.53%) |
Jun 12, 2023 | 4.120 | 4.295 | 4.090 | 4.250 | 283,133 | +0.14(+3.41%) |
Jun 09, 2023 | 4.130 | 4.175 | 4.050 | 4.110 | 260,366 | +0.00(+0.00%) |
Jun 08, 2023 | 4.160 | 4.260 | 4.065 | 4.110 | 316,918 | -0.08(-1.91%) |
Jun 07, 2023 | 4.220 | 4.355 | 4.145 | 4.190 | 396,191 | +0.06(+1.45%) |
Jun 06, 2023 | 3.890 | 4.240 | 3.880 | 4.130 | 550,227 | +0.23(+5.90%) |
Jun 05, 2023 | 3.770 | 3.900 | 3.740 | 3.900 | 197,052 | +0.07(+1.83%) |
Jun 02, 2023 | 3.580 | 3.849 | 3.580 | 3.830 | 273,859 | +0.32(+9.12%) |
Jun 01, 2023 | 3.620 | 3.655 | 3.455 | 3.510 | 476,103 | -0.18(-4.88%) |
May 31, 2023 | 3.700 | 3.740 | 3.520 | 3.690 | 692,430 | +0.04(+1.10%) |
May 30, 2023 | 3.500 | 3.690 | 3.495 | 3.650 | 328,497 | +0.20(+5.80%) |
May 26, 2023 | 3.360 | 3.460 | 3.330 | 3.450 | 144,391 | +0.09(+2.68%) |
May 25, 2023 | 3.530 | 3.580 | 3.245 | 3.360 | 241,131 | -0.21(-5.88%) |
May 24, 2023 | 3.660 | 3.660 | 3.505 | 3.570 | 264,108 | -0.11(-2.99%) |
May 23, 2023 | 3.590 | 3.825 | 3.580 | 3.680 | 379,205 | +0.06(+1.66%) |
May 22, 2023 | 3.410 | 3.670 | 3.345 | 3.620 | 362,400 | +0.21(+6.16%) |
May 19, 2023 | 3.390 | 3.428 | 3.310 | 3.410 | 191,824 | +0.05(+1.49%) |
May 18, 2023 | 3.340 | 3.370 | 3.265 | 3.360 | 205,796 | +0.05(+1.51%) |
May 17, 2023 | 3.220 | 3.340 | 3.170 | 3.310 | 330,632 | +0.09(+2.80%) |
May 16, 2023 | 3.350 | 3.380 | 3.200 | 3.220 | 270,788 | -0.16(-4.73%) |
May 15, 2023 | 3.560 | 3.560 | 3.355 | 3.380 | 237,840 | -0.16(-4.52%) |
May 12, 2023 | 3.600 | 3.650 | 3.420 | 3.540 | 357,213 | -0.08(-2.21%) |
May 11, 2023 | 3.060 | 3.650 | 3.010 | 3.620 | 881,455 | +0.56(+18.30%) |
May 10, 2023 | 2.880 | 3.060 | 2.860 | 3.060 | 327,412 | +0.25(+8.90%) |
May 09, 2023 | 2.790 | 2.850 | 2.705 | 2.810 | 454,662 | -0.01(-0.35%) |
May 08, 2023 | 2.930 | 2.960 | 2.790 | 2.820 | 375,589 | -0.07(-2.42%) |
May 05, 2023 | 2.870 | 2.975 | 2.840 | 2.890 | 452,709 | +0.09(+3.21%) |
May 04, 2023 | 2.910 | 2.960 | 2.650 | 2.800 | 704,695 | -0.13(-4.44%) |
May 03, 2023 | 3.010 | 3.045 | 2.930 | 2.930 | 249,890 | -0.08(-2.66%) |
May 02, 2023 | 2.970 | 3.040 | 2.875 | 3.010 | 329,197 | +0.01(+0.33%) |