Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 3.100 | 3.175 | 2.950 | 2.960 | 1,069,909 | -0.12(-3.90%) |
May 24, 2024 | 3.100 | 3.170 | 3.020 | 3.080 | 781,218 | +0.00(+0.00%) |
May 23, 2024 | 3.290 | 3.290 | 3.025 | 3.080 | 968,990 | -0.20(-6.10%) |
May 22, 2024 | 3.410 | 3.470 | 3.265 | 3.280 | 1,190,668 | -0.12(-3.53%) |
May 21, 2024 | 3.460 | 3.500 | 3.350 | 3.400 | 726,504 | -0.08(-2.30%) |
May 20, 2024 | 3.330 | 3.500 | 3.290 | 3.480 | 1,117,534 | +0.16(+4.82%) |
May 17, 2024 | 3.410 | 3.465 | 3.280 | 3.320 | 819,080 | -0.09(-2.64%) |
May 16, 2024 | 3.280 | 3.420 | 3.135 | 3.410 | 1,569,565 | +0.11(+3.33%) |
May 15, 2024 | 3.410 | 3.550 | 3.260 | 3.300 | 3,000,914 | +0.00(+0.00%) |
May 14, 2024 | 3.400 | 3.450 | 3.290 | 3.300 | 1,196,816 | -0.07(-2.08%) |
May 13, 2024 | 3.270 | 3.395 | 3.270 | 3.370 | 676,438 | +0.12(+3.69%) |
May 10, 2024 | 3.350 | 3.380 | 3.200 | 3.250 | 690,376 | -0.08(-2.40%) |
May 09, 2024 | 3.290 | 3.400 | 3.225 | 3.330 | 773,357 | +0.11(+3.42%) |
May 08, 2024 | 3.190 | 3.220 | 3.080 | 3.220 | 710,144 | +0.03(+0.94%) |
May 07, 2024 | 3.190 | 3.248 | 3.165 | 3.190 | 1,542,380 | +0.01(+0.31%) |
May 06, 2024 | 3.240 | 3.245 | 3.170 | 3.180 | 1,179,241 | -0.04(-1.24%) |
May 03, 2024 | 3.400 | 3.430 | 3.190 | 3.220 | 894,598 | -0.05(-1.53%) |
May 02, 2024 | 3.280 | 3.305 | 3.150 | 3.270 | 1,956,027 | +0.07(+2.19%) |
May 01, 2024 | 3.050 | 3.305 | 3.005 | 3.200 | 1,692,047 | +0.21(+7.02%) |
Apr 30, 2024 | 2.910 | 3.075 | 2.850 | 2.990 | 1,781,215 | +0.04(+1.36%) |
Apr 29, 2024 | 2.840 | 2.980 | 2.750 | 2.950 | 1,319,905 | +0.27(+10.07%) |
Apr 26, 2024 | 2.630 | 2.760 | 2.610 | 2.680 | 638,806 | +0.06(+2.29%) |
Apr 25, 2024 | 2.640 | 2.650 | 2.525 | 2.620 | 642,571 | -0.04(-1.50%) |
Apr 24, 2024 | 2.650 | 2.775 | 2.650 | 2.660 | 1,277,621 | -0.02(-0.75%) |
Apr 23, 2024 | 2.720 | 2.790 | 2.650 | 2.680 | 885,510 | +0.00(+0.00%) |
Apr 22, 2024 | 2.640 | 2.725 | 2.505 | 2.680 | 1,086,343 | +0.08(+3.08%) |
Apr 19, 2024 | 2.580 | 2.770 | 2.510 | 2.600 | 1,666,803 | +0.02(+0.78%) |
Apr 18, 2024 | 2.650 | 2.685 | 2.550 | 2.580 | 993,729 | -0.11(-4.09%) |
Apr 17, 2024 | 2.930 | 3.145 | 2.670 | 2.690 | 1,415,520 | -0.12(-4.27%) |
Apr 16, 2024 | 2.840 | 2.920 | 2.800 | 2.810 | 789,791 | -0.07(-2.43%) |
Apr 15, 2024 | 2.970 | 3.020 | 2.780 | 2.880 | 1,046,857 | -0.09(-3.03%) |
Apr 12, 2024 | 3.110 | 3.200 | 2.870 | 2.970 | 1,054,195 | -0.18(-5.71%) |
Apr 11, 2024 | 3.040 | 3.200 | 3.040 | 3.150 | 635,894 | +0.10(+3.28%) |
Apr 10, 2024 | 3.080 | 3.120 | 2.900 | 3.050 | 1,488,613 | -0.18(-5.57%) |
Apr 09, 2024 | 3.250 | 3.320 | 3.200 | 3.230 | 916,388 | +0.00(+0.00%) |
Apr 08, 2024 | 3.320 | 3.440 | 3.190 | 3.230 | 1,507,656 | -0.06(-1.82%) |
Apr 05, 2024 | 3.480 | 3.510 | 3.270 | 3.290 | 2,070,050 | -0.19(-5.46%) |
Apr 04, 2024 | 3.700 | 3.865 | 3.400 | 3.480 | 2,311,105 | -0.15(-4.13%) |
Apr 03, 2024 | 3.420 | 3.650 | 3.360 | 3.630 | 1,226,393 | +0.18(+5.22%) |
Apr 02, 2024 | 3.570 | 3.670 | 3.410 | 3.450 | 1,423,280 | -0.24(-6.50%) |
Apr 01, 2024 | 3.660 | 3.780 | 3.405 | 3.690 | 2,399,542 | +0.05(+1.37%) |
Mar 28, 2024 | 4.030 | 4.160 | 3.570 | 3.640 | 5,512,580 | -0.33(-8.31%) |
Mar 27, 2024 | 3.270 | 4.060 | 3.020 | 3.970 | 11,407,944 | +1.09(+37.85%) |
Mar 26, 2024 | 2.460 | 3.030 | 2.376 | 2.880 | 5,347,221 | +0.63(+28.00%) |
Mar 25, 2024 | 1.945 | 2.430 | 1.670 | 2.250 | 4,167,770 | -0.06(-2.60%) |
Mar 22, 2024 | 2.260 | 2.390 | 2.180 | 2.310 | 1,735,823 | +0.07(+3.12%) |
Mar 21, 2024 | 1.940 | 2.250 | 1.935 | 2.240 | 1,724,937 | +0.32(+16.67%) |
Mar 20, 2024 | 1.940 | 1.980 | 1.840 | 1.920 | 1,191,377 | -0.08(-4.00%) |
Mar 19, 2024 | 2.240 | 2.260 | 1.940 | 2.000 | 2,440,248 | -0.26(-11.50%) |
Mar 18, 2024 | 2.300 | 2.325 | 2.220 | 2.260 | 636,099 | -0.02(-0.88%) |
Mar 15, 2024 | 2.140 | 2.290 | 2.140 | 2.280 | 991,308 | +0.09(+4.11%) |
Mar 14, 2024 | 2.400 | 2.500 | 2.130 | 2.190 | 674,693 | -0.22(-9.13%) |
Mar 13, 2024 | 2.330 | 2.450 | 2.330 | 2.410 | 604,178 | +0.08(+3.43%) |
Mar 12, 2024 | 2.390 | 2.420 | 2.310 | 2.330 | 710,230 | -0.06(-2.51%) |
Mar 11, 2024 | 2.450 | 2.460 | 2.360 | 2.390 | 605,419 | -0.05(-2.05%) |
Mar 08, 2024 | 2.500 | 2.540 | 2.400 | 2.440 | 817,088 | -0.05(-2.01%) |
Mar 07, 2024 | 2.410 | 2.500 | 2.380 | 2.490 | 1,135,371 | +0.10(+4.18%) |
Mar 06, 2024 | 2.210 | 2.390 | 2.174 | 2.390 | 673,808 | +0.21(+9.63%) |
Mar 05, 2024 | 2.120 | 2.240 | 2.050 | 2.180 | 734,009 | +0.06(+2.83%) |
Mar 04, 2024 | 2.250 | 2.280 | 2.080 | 2.120 | 1,009,813 | -0.11(-4.93%) |
Mar 01, 2024 | 1.860 | 2.340 | 1.860 | 2.230 | 2,413,748 | +0.36(+19.25%) |
Feb 29, 2024 | 1.930 | 2.015 | 1.870 | 1.870 | 782,832 | -0.10(-5.08%) |
Feb 28, 2024 | 1.990 | 2.040 | 1.950 | 1.970 | 485,634 | -0.02(-1.01%) |
Feb 27, 2024 | 1.970 | 2.020 | 1.955 | 1.990 | 702,108 | +0.01(+0.51%) |
Feb 26, 2024 | 1.800 | 1.990 | 1.800 | 1.980 | 1,540,477 | +0.20(+11.24%) |
Feb 23, 2024 | 1.780 | 1.810 | 1.750 | 1.780 | 448,289 | +0.01(+0.56%) |
Feb 22, 2024 | 1.800 | 1.825 | 1.760 | 1.770 | 401,216 | -0.01(-0.56%) |
Feb 21, 2024 | 1.790 | 1.800 | 1.750 | 1.780 | 435,713 | +0.00(+0.00%) |
Feb 20, 2024 | 1.770 | 1.832 | 1.740 | 1.780 | 583,347 | +0.05(+2.89%) |
Feb 16, 2024 | 1.780 | 1.810 | 1.710 | 1.730 | 778,823 | -0.06(-3.35%) |
Feb 15, 2024 | 1.720 | 1.800 | 1.720 | 1.790 | 653,167 | +0.07(+4.07%) |
Feb 14, 2024 | 1.670 | 1.760 | 1.670 | 1.720 | 337,395 | +0.06(+3.61%) |
Feb 13, 2024 | 1.700 | 1.780 | 1.650 | 1.660 | 551,264 | -0.10(-5.68%) |
Feb 12, 2024 | 1.780 | 1.800 | 1.720 | 1.760 | 864,314 | +0.00(+0.00%) |
Feb 09, 2024 | 1.720 | 1.770 | 1.700 | 1.760 | 463,466 | +0.06(+3.53%) |
Feb 08, 2024 | 1.670 | 1.720 | 1.645 | 1.700 | 409,984 | +0.06(+3.66%) |
Feb 07, 2024 | 1.640 | 1.660 | 1.570 | 1.640 | 502,889 | +0.02(+1.23%) |
Feb 06, 2024 | 1.550 | 1.650 | 1.530 | 1.620 | 401,507 | +0.05(+3.18%) |
Feb 05, 2024 | 1.570 | 1.605 | 1.535 | 1.570 | 347,892 | -0.01(-0.63%) |
Feb 02, 2024 | 1.570 | 1.590 | 1.520 | 1.580 | 348,320 | -0.02(-1.25%) |
Feb 01, 2024 | 1.650 | 1.653 | 1.570 | 1.600 | 543,656 | -0.02(-1.23%) |
Jan 31, 2024 | 1.640 | 1.710 | 1.620 | 1.620 | 614,876 | -0.04(-2.41%) |
Jan 30, 2024 | 1.740 | 1.740 | 1.630 | 1.660 | 1,081,974 | -0.08(-4.60%) |
Jan 29, 2024 | 1.700 | 1.755 | 1.680 | 1.740 | 418,621 | +0.02(+1.16%) |
Jan 26, 2024 | 1.730 | 1.745 | 1.690 | 1.720 | 478,659 | +0.01(+0.58%) |
Jan 25, 2024 | 1.650 | 1.720 | 1.640 | 1.710 | 549,760 | +0.07(+4.27%) |
Jan 24, 2024 | 1.680 | 1.690 | 1.610 | 1.640 | 505,335 | -0.02(-1.20%) |
Jan 23, 2024 | 1.540 | 1.680 | 1.530 | 1.660 | 996,484 | +0.17(+11.41%) |
Jan 22, 2024 | 1.460 | 1.510 | 1.440 | 1.490 | 733,609 | +0.03(+2.05%) |
Jan 19, 2024 | 1.530 | 1.530 | 1.460 | 1.460 | 507,687 | -0.04(-2.67%) |
Jan 18, 2024 | 1.510 | 1.510 | 1.430 | 1.500 | 631,221 | -0.01(-0.66%) |
Jan 17, 2024 | 1.580 | 1.580 | 1.510 | 1.510 | 340,940 | -0.08(-5.03%) |
Jan 16, 2024 | 1.640 | 1.650 | 1.540 | 1.590 | 823,709 | +0.01(+0.63%) |
Jan 12, 2024 | 1.610 | 1.680 | 1.570 | 1.580 | 661,766 | -0.02(-1.25%) |
Jan 11, 2024 | 1.660 | 1.669 | 1.550 | 1.600 | 1,138,691 | +0.01(+0.63%) |
Jan 10, 2024 | 1.510 | 1.640 | 1.500 | 1.590 | 1,185,551 | +0.08(+5.30%) |
Jan 09, 2024 | 1.530 | 1.555 | 1.510 | 1.510 | 346,151 | -0.04(-2.58%) |
Jan 08, 2024 | 1.500 | 1.560 | 1.470 | 1.550 | 563,916 | +0.06(+4.03%) |
Jan 05, 2024 | 1.470 | 1.535 | 1.440 | 1.490 | 1,083,517 | -0.01(-0.67%) |
Jan 04, 2024 | 1.470 | 1.530 | 1.470 | 1.500 | 465,519 | +0.02(+1.35%) |
Jan 03, 2024 | 1.540 | 1.540 | 1.480 | 1.480 | 658,869 | -0.09(-5.73%) |
Jan 02, 2024 | 1.500 | 1.600 | 1.480 | 1.570 | 653,455 | +0.06(+3.97%) |
Dec 29, 2023 | 1.540 | 1.550 | 1.475 | 1.510 | 606,192 | -0.02(-1.31%) |
Dec 28, 2023 | 1.490 | 1.560 | 1.490 | 1.530 | 644,232 | +0.00(+0.00%) |
Dec 27, 2023 | 1.530 | 1.540 | 1.495 | 1.530 | 587,366 | +0.03(+2.00%) |
Dec 26, 2023 | 1.500 | 1.525 | 1.480 | 1.500 | 749,550 | +0.01(+0.67%) |
Dec 22, 2023 | 1.480 | 1.520 | 1.450 | 1.490 | 772,445 | +0.02(+1.36%) |
Dec 21, 2023 | 1.440 | 1.490 | 1.440 | 1.470 | 717,305 | +0.06(+4.26%) |
Dec 20, 2023 | 1.460 | 1.480 | 1.395 | 1.410 | 847,472 | -0.04(-2.76%) |
Dec 19, 2023 | 1.400 | 1.480 | 1.400 | 1.450 | 868,636 | +0.05(+3.57%) |
Dec 18, 2023 | 1.410 | 1.475 | 1.370 | 1.400 | 673,530 | -0.01(-0.71%) |
Dec 15, 2023 | 1.450 | 1.450 | 1.350 | 1.410 | 1,548,503 | -0.05(-3.42%) |
Dec 14, 2023 | 1.430 | 1.470 | 1.400 | 1.460 | 969,700 | +0.06(+4.29%) |
Dec 13, 2023 | 1.340 | 1.430 | 1.330 | 1.400 | 1,267,366 | +0.07(+5.26%) |
Dec 12, 2023 | 1.320 | 1.350 | 1.295 | 1.330 | 443,475 | +0.02(+1.53%) |
Dec 11, 2023 | 1.310 | 1.330 | 1.285 | 1.310 | 342,942 | -0.02(-1.50%) |
Dec 08, 2023 | 1.300 | 1.350 | 1.280 | 1.330 | 546,520 | +0.04(+3.10%) |
Dec 07, 2023 | 1.320 | 1.320 | 1.270 | 1.290 | 553,060 | -0.03(-2.27%) |
Dec 06, 2023 | 1.340 | 1.380 | 1.300 | 1.320 | 944,921 | +0.00(+0.00%) |
Dec 05, 2023 | 1.340 | 1.350 | 1.300 | 1.320 | 606,908 | +0.00(+0.00%) |
Dec 04, 2023 | 1.310 | 1.360 | 1.310 | 1.320 | 815,253 | -0.01(-0.75%) |
Dec 01, 2023 | 1.270 | 1.340 | 1.220 | 1.330 | 1,313,873 | +0.09(+7.26%) |
Nov 30, 2023 | 1.350 | 1.400 | 1.230 | 1.240 | 4,763,740 | -0.08(-6.06%) |
Nov 29, 2023 | 1.300 | 1.350 | 1.295 | 1.320 | 1,022,893 | +0.05(+3.94%) |
Nov 28, 2023 | 1.300 | 1.300 | 1.230 | 1.270 | 1,148,711 | +0.00(+0.00%) |
Nov 27, 2023 | 1.300 | 1.325 | 1.250 | 1.270 | 1,810,460 | -0.03(-2.31%) |
Nov 24, 2023 | 1.240 | 1.300 | 1.240 | 1.300 | 292,906 | +0.04(+3.17%) |
Nov 22, 2023 | 1.250 | 1.270 | 1.230 | 1.260 | 362,592 | +0.02(+1.61%) |
Nov 21, 2023 | 1.330 | 1.345 | 1.210 | 1.240 | 1,653,139 | -0.11(-8.15%) |
Nov 20, 2023 | 1.380 | 1.390 | 1.340 | 1.350 | 855,965 | -0.03(-2.17%) |
Nov 17, 2023 | 1.330 | 1.400 | 1.300 | 1.380 | 824,447 | +0.07(+5.34%) |
Nov 16, 2023 | 1.370 | 1.370 | 1.290 | 1.310 | 550,376 | -0.04(-2.96%) |
Nov 15, 2023 | 1.350 | 1.410 | 1.302 | 1.350 | 1,314,213 | +0.00(+0.00%) |
Nov 14, 2023 | 1.280 | 1.360 | 1.280 | 1.350 | 1,062,527 | +0.07(+5.47%) |
Nov 13, 2023 | 1.260 | 1.290 | 1.230 | 1.280 | 366,993 | -0.01(-0.78%) |
Nov 10, 2023 | 1.240 | 1.290 | 1.230 | 1.290 | 919,006 | +0.05(+4.03%) |
Nov 09, 2023 | 1.380 | 1.380 | 1.210 | 1.240 | 1,278,103 | -0.13(-9.49%) |
Nov 08, 2023 | 1.350 | 1.380 | 1.280 | 1.370 | 1,739,893 | +0.03(+2.24%) |
Nov 07, 2023 | 1.330 | 1.360 | 1.310 | 1.340 | 942,666 | +0.02(+1.52%) |
Nov 06, 2023 | 1.360 | 1.380 | 1.310 | 1.320 | 1,021,291 | -0.03(-2.22%) |
Nov 03, 2023 | 1.260 | 1.380 | 1.250 | 1.350 | 1,923,607 | +0.07(+5.47%) |
Nov 02, 2023 | 1.170 | 1.300 | 1.170 | 1.280 | 3,301,712 | +0.12(+10.34%) |
Nov 01, 2023 | 0.9900 | 1.190 | 0.9500 | 1.160 | 10,602,627 | +0.20(+20.38%) |
Oct 31, 2023 | 1.000 | 1.040 | 0.9500 | 0.9636 | 16,286,193 | -0.04(-3.64%) |
Oct 30, 2023 | 1.030 | 1.030 | 0.9840 | 1.000 | 1,695,976 | -0.02(-1.96%) |
Oct 27, 2023 | 1.130 | 1.130 | 1.000 | 1.020 | 2,603,329 | -0.10(-8.93%) |
Oct 26, 2023 | 1.150 | 1.160 | 1.100 | 1.120 | 516,618 | -0.03(-2.61%) |
Oct 25, 2023 | 1.180 | 1.185 | 1.130 | 1.150 | 689,005 | -0.01(-0.86%) |
Oct 24, 2023 | 1.160 | 1.260 | 1.160 | 1.160 | 982,295 | +0.01(+0.87%) |
Oct 23, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 488,886 | -0.02(-1.71%) |
Oct 20, 2023 | 1.220 | 1.230 | 1.160 | 1.170 | 861,270 | -0.04(-3.31%) |
Oct 19, 2023 | 1.160 | 1.250 | 1.150 | 1.210 | 773,488 | +0.04(+3.42%) |
Oct 18, 2023 | 1.200 | 1.220 | 1.150 | 1.170 | 528,981 | -0.03(-2.50%) |
Oct 17, 2023 | 1.200 | 1.230 | 1.200 | 1.200 | 531,069 | +0.00(+0.00%) |
Oct 16, 2023 | 1.200 | 1.215 | 1.120 | 1.200 | 1,162,429 | +0.03(+2.56%) |
Oct 13, 2023 | 1.160 | 1.190 | 1.140 | 1.170 | 421,144 | +0.01(+0.86%) |
Oct 12, 2023 | 1.220 | 1.220 | 1.150 | 1.160 | 456,768 | -0.06(-4.92%) |
Oct 11, 2023 | 1.240 | 1.240 | 1.210 | 1.220 | 253,134 | +0.01(+0.83%) |
Oct 10, 2023 | 1.200 | 1.255 | 1.200 | 1.210 | 283,943 | +0.00(+0.00%) |
Oct 09, 2023 | 1.200 | 1.240 | 1.195 | 1.210 | 262,440 | +0.01(+0.83%) |
Oct 06, 2023 | 1.220 | 1.230 | 1.170 | 1.200 | 1,223,649 | -0.05(-4.00%) |
Oct 05, 2023 | 1.200 | 1.280 | 1.200 | 1.250 | 791,110 | +0.01(+0.81%) |
Oct 04, 2023 | 1.270 | 1.280 | 1.240 | 1.240 | 282,072 | -0.02(-1.59%) |
Oct 03, 2023 | 1.260 | 1.280 | 1.230 | 1.260 | 693,166 | +0.00(+0.00%) |
Oct 02, 2023 | 1.340 | 1.350 | 1.260 | 1.260 | 489,180 | -0.08(-5.97%) |
Sep 29, 2023 | 1.380 | 1.410 | 1.340 | 1.340 | 499,416 | -0.05(-3.60%) |
Sep 28, 2023 | 1.400 | 1.425 | 1.360 | 1.390 | 376,752 | -0.01(-0.71%) |
Sep 27, 2023 | 1.400 | 1.450 | 1.390 | 1.400 | 500,587 | +0.01(+0.72%) |
Sep 26, 2023 | 1.400 | 1.450 | 1.390 | 1.390 | 481,068 | -0.01(-0.71%) |
Sep 25, 2023 | 1.350 | 1.415 | 1.390 | 1.400 | 505,132 | +0.07(+5.26%) |
Sep 22, 2023 | 1.430 | 1.450 | 1.330 | 1.330 | 907,944 | -0.06(-4.32%) |
Sep 21, 2023 | 1.340 | 1.390 | 1.320 | 1.390 | 430,882 | +0.04(+2.96%) |
Sep 20, 2023 | 1.330 | 1.420 | 1.321 | 1.350 | 978,388 | +0.03(+2.27%) |
Sep 19, 2023 | 1.270 | 1.360 | 1.180 | 1.320 | 9,824,805 | +0.06(+4.76%) |
Sep 18, 2023 | 1.300 | 1.325 | 1.240 | 1.260 | 745,532 | -0.04(-3.08%) |
Sep 15, 2023 | 1.380 | 1.410 | 1.300 | 1.300 | 1,362,895 | -0.08(-5.80%) |
Sep 14, 2023 | 1.440 | 1.460 | 1.360 | 1.380 | 1,052,841 | -0.06(-4.17%) |
Sep 13, 2023 | 1.500 | 1.510 | 1.440 | 1.440 | 358,853 | -0.06(-4.00%) |
Sep 12, 2023 | 1.560 | 1.560 | 1.500 | 1.500 | 365,564 | -0.04(-2.60%) |
Sep 11, 2023 | 1.550 | 1.590 | 1.540 | 1.540 | 259,295 | -0.02(-1.28%) |
Sep 08, 2023 | 1.580 | 1.580 | 1.540 | 1.560 | 183,018 | -0.01(-0.64%) |
Sep 07, 2023 | 1.610 | 1.620 | 1.550 | 1.570 | 262,901 | -0.03(-1.88%) |
Sep 06, 2023 | 1.670 | 1.670 | 1.540 | 1.600 | 406,881 | -0.06(-3.61%) |
Sep 05, 2023 | 1.630 | 1.660 | 1.620 | 1.660 | 273,916 | +0.02(+1.22%) |
Sep 01, 2023 | 1.650 | 1.690 | 1.630 | 1.640 | 212,236 | +0.00(+0.00%) |
Aug 31, 2023 | 1.650 | 1.695 | 1.630 | 1.640 | 240,231 | -0.01(-0.61%) |
Aug 30, 2023 | 1.650 | 1.680 | 1.645 | 1.650 | 119,250 | -0.02(-1.20%) |
Aug 29, 2023 | 1.640 | 1.680 | 1.630 | 1.670 | 203,902 | +0.04(+2.45%) |
Aug 28, 2023 | 1.660 | 1.660 | 1.630 | 1.630 | 242,906 | -0.01(-0.61%) |
Aug 25, 2023 | 1.670 | 1.670 | 1.630 | 1.640 | 176,855 | +0.00(+0.00%) |
Aug 24, 2023 | 1.660 | 1.670 | 1.640 | 1.640 | 148,345 | -0.03(-1.80%) |
Aug 23, 2023 | 1.640 | 1.680 | 1.640 | 1.670 | 182,850 | +0.03(+1.83%) |
Aug 22, 2023 | 1.680 | 1.680 | 1.630 | 1.640 | 161,335 | -0.02(-1.20%) |
Aug 21, 2023 | 1.680 | 1.700 | 1.620 | 1.660 | 248,748 | -0.02(-1.19%) |
Aug 18, 2023 | 1.660 | 1.720 | 1.650 | 1.680 | 228,421 | -0.02(-1.18%) |
Aug 17, 2023 | 1.650 | 1.700 | 1.630 | 1.700 | 314,883 | +0.04(+2.41%) |
Aug 16, 2023 | 1.720 | 1.730 | 1.660 | 1.660 | 212,189 | -0.06(-3.49%) |
Aug 15, 2023 | 1.770 | 1.770 | 1.690 | 1.720 | 487,350 | -0.02(-1.15%) |
Aug 14, 2023 | 1.910 | 1.910 | 1.740 | 1.740 | 375,045 | -0.19(-9.84%) |
Aug 11, 2023 | 1.970 | 2.020 | 1.930 | 1.930 | 240,207 | -0.04(-2.03%) |
Aug 10, 2023 | 2.120 | 2.130 | 1.960 | 1.970 | 336,756 | -0.13(-6.19%) |
Aug 09, 2023 | 2.050 | 2.120 | 2.030 | 2.100 | 320,590 | +0.05(+2.44%) |
Aug 08, 2023 | 1.950 | 2.080 | 1.930 | 2.050 | 495,737 | +0.10(+5.13%) |
Aug 07, 2023 | 1.840 | 1.960 | 1.810 | 1.950 | 530,497 | +0.11(+5.98%) |
Aug 04, 2023 | 1.760 | 1.890 | 1.690 | 1.840 | 1,686,427 | +0.08(+4.55%) |
Aug 03, 2023 | 1.830 | 1.850 | 1.720 | 1.760 | 477,505 | -0.07(-3.83%) |
Aug 02, 2023 | 1.880 | 1.910 | 1.810 | 1.830 | 284,154 | -0.06(-3.17%) |
Aug 01, 2023 | 1.860 | 1.900 | 1.830 | 1.890 | 785,464 | +0.04(+2.16%) |
Jul 31, 2023 | 1.730 | 1.860 | 1.720 | 1.850 | 1,413,826 | +0.10(+5.71%) |
Jul 28, 2023 | 1.670 | 1.780 | 1.660 | 1.750 | 489,661 | +0.10(+6.06%) |
Jul 27, 2023 | 1.810 | 1.810 | 1.640 | 1.650 | 1,107,407 | -0.16(-8.84%) |
Jul 26, 2023 | 1.820 | 1.830 | 1.740 | 1.810 | 399,101 | +0.00(+0.00%) |
Jul 25, 2023 | 1.860 | 1.880 | 1.808 | 1.810 | 367,071 | -0.06(-3.21%) |
Jul 24, 2023 | 1.900 | 1.920 | 1.815 | 1.870 | 323,501 | -0.04(-2.09%) |
Jul 21, 2023 | 1.960 | 1.980 | 1.900 | 1.910 | 484,467 | -0.02(-1.04%) |
Jul 20, 2023 | 1.900 | 1.930 | 1.890 | 1.930 | 408,575 | +0.02(+1.05%) |
Jul 19, 2023 | 1.800 | 1.960 | 1.800 | 1.910 | 590,413 | +0.11(+6.11%) |
Jul 18, 2023 | 1.680 | 1.800 | 1.680 | 1.800 | 975,643 | +0.10(+5.88%) |
Jul 17, 2023 | 1.710 | 1.760 | 1.690 | 1.700 | 435,835 | +0.00(+0.00%) |
Jul 14, 2023 | 1.720 | 1.740 | 1.690 | 1.700 | 199,089 | -0.01(-0.58%) |
Jul 13, 2023 | 1.740 | 1.750 | 1.700 | 1.710 | 171,472 | -0.01(-0.58%) |
Jul 12, 2023 | 1.730 | 1.740 | 1.690 | 1.720 | 237,145 | +0.01(+0.58%) |
Jul 11, 2023 | 1.710 | 1.730 | 1.690 | 1.710 | 113,148 | +0.01(+0.59%) |
Jul 10, 2023 | 1.710 | 1.730 | 1.680 | 1.700 | 272,962 | -0.01(-0.58%) |
Jul 07, 2023 | 1.660 | 1.710 | 1.660 | 1.710 | 222,833 | +0.04(+2.40%) |
Jul 06, 2023 | 1.740 | 1.740 | 1.625 | 1.670 | 470,418 | -0.10(-5.65%) |
Jul 05, 2023 | 1.760 | 1.780 | 1.720 | 1.770 | 212,731 | +0.01(+0.57%) |
Jul 03, 2023 | 1.780 | 1.800 | 1.720 | 1.760 | 200,218 | -0.04(-2.22%) |
Jun 30, 2023 | 1.850 | 1.850 | 1.780 | 1.800 | 316,110 | -0.04(-2.17%) |
Jun 29, 2023 | 1.770 | 1.870 | 1.755 | 1.840 | 660,725 | +0.07(+3.95%) |
Jun 28, 2023 | 1.750 | 1.780 | 1.720 | 1.770 | 366,207 | +0.02(+1.14%) |
Jun 27, 2023 | 1.730 | 1.750 | 1.680 | 1.750 | 314,173 | +0.01(+0.57%) |
Jun 26, 2023 | 1.750 | 1.760 | 1.671 | 1.740 | 424,980 | -0.02(-1.14%) |
Jun 23, 2023 | 1.700 | 1.760 | 1.680 | 1.760 | 4,117,352 | +0.01(+0.57%) |
Jun 22, 2023 | 1.750 | 1.760 | 1.710 | 1.750 | 303,366 | +0.00(+0.00%) |
Jun 21, 2023 | 1.760 | 1.780 | 1.730 | 1.750 | 315,233 | -0.03(-1.69%) |
Jun 20, 2023 | 1.770 | 1.780 | 1.710 | 1.780 | 296,456 | +0.02(+1.14%) |
Jun 16, 2023 | 1.810 | 1.815 | 1.740 | 1.760 | 983,587 | +0.00(+0.00%) |
Jun 15, 2023 | 1.730 | 1.780 | 1.710 | 1.760 | 359,204 | +0.01(+0.57%) |
Jun 14, 2023 | 1.790 | 1.810 | 1.720 | 1.750 | 390,121 | -0.03(-1.69%) |
Jun 13, 2023 | 1.730 | 1.790 | 1.730 | 1.780 | 433,712 | +0.04(+2.30%) |
Jun 12, 2023 | 1.690 | 1.770 | 1.690 | 1.740 | 401,465 | +0.04(+2.35%) |
Jun 09, 2023 | 1.720 | 1.730 | 1.660 | 1.700 | 287,059 | -0.03(-1.73%) |
Jun 08, 2023 | 1.780 | 1.790 | 1.720 | 1.730 | 224,461 | -0.04(-2.26%) |
Jun 07, 2023 | 1.750 | 1.790 | 1.710 | 1.770 | 823,157 | +0.05(+2.91%) |
Jun 06, 2023 | 1.680 | 1.750 | 1.660 | 1.720 | 460,972 | +0.03(+1.78%) |
Jun 05, 2023 | 1.680 | 1.720 | 1.670 | 1.690 | 239,376 | -0.02(-1.17%) |
Jun 02, 2023 | 1.660 | 1.710 | 1.615 | 1.710 | 383,386 | +0.08(+4.91%) |