Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.500 | 1.510 | 1.470 | 1.510 | 68,146 | +0.03(+2.03%) |
May 23, 2024 | 1.470 | 1.510 | 1.450 | 1.480 | 176,904 | -0.04(-2.63%) |
May 22, 2024 | 1.450 | 1.570 | 1.421 | 1.520 | 413,622 | +0.04(+2.70%) |
May 21, 2024 | 1.460 | 1.500 | 1.450 | 1.480 | 106,883 | +0.00(+0.00%) |
May 20, 2024 | 1.490 | 1.490 | 1.410 | 1.480 | 172,008 | -0.01(-0.67%) |
May 17, 2024 | 1.500 | 1.550 | 1.470 | 1.490 | 248,220 | -0.02(-1.32%) |
May 16, 2024 | 1.500 | 1.520 | 1.480 | 1.510 | 209,789 | -0.01(-0.66%) |
May 15, 2024 | 1.530 | 1.560 | 1.490 | 1.520 | 268,449 | +0.05(+3.40%) |
May 14, 2024 | 1.490 | 1.525 | 1.440 | 1.470 | 307,867 | +0.05(+3.52%) |
May 13, 2024 | 1.410 | 1.500 | 1.400 | 1.420 | 231,868 | +0.00(+0.00%) |
May 10, 2024 | 1.510 | 1.530 | 1.390 | 1.420 | 438,882 | -0.08(-5.33%) |
May 09, 2024 | 1.550 | 1.590 | 1.500 | 1.500 | 112,962 | +0.01(+0.67%) |
May 08, 2024 | 1.610 | 1.610 | 1.440 | 1.490 | 410,510 | -0.15(-9.15%) |
May 07, 2024 | 1.600 | 1.640 | 1.590 | 1.640 | 295,307 | +0.04(+2.50%) |
May 06, 2024 | 1.530 | 1.630 | 1.530 | 1.600 | 603,474 | +0.06(+3.90%) |
May 03, 2024 | 1.580 | 1.580 | 1.460 | 1.540 | 317,434 | +0.03(+1.99%) |
May 02, 2024 | 1.470 | 1.560 | 1.470 | 1.510 | 241,141 | +0.03(+2.03%) |
May 01, 2024 | 1.430 | 1.500 | 1.420 | 1.480 | 167,479 | +0.07(+4.96%) |
Apr 30, 2024 | 1.530 | 1.530 | 1.410 | 1.410 | 155,139 | -0.11(-7.24%) |
Apr 29, 2024 | 1.490 | 1.530 | 1.470 | 1.520 | 292,147 | +0.03(+2.01%) |
Apr 26, 2024 | 1.430 | 1.490 | 1.410 | 1.490 | 192,407 | +0.06(+4.20%) |
Apr 25, 2024 | 1.400 | 1.430 | 1.375 | 1.430 | 124,393 | +0.04(+2.88%) |
Apr 24, 2024 | 1.420 | 1.430 | 1.375 | 1.390 | 210,403 | -0.03(-2.11%) |
Apr 23, 2024 | 1.360 | 1.420 | 1.351 | 1.420 | 130,312 | +0.06(+4.41%) |
Apr 22, 2024 | 1.340 | 1.360 | 1.250 | 1.360 | 293,851 | +0.07(+5.43%) |
Apr 19, 2024 | 1.250 | 1.315 | 1.210 | 1.290 | 586,910 | +0.02(+1.57%) |
Apr 18, 2024 | 1.350 | 1.350 | 1.260 | 1.270 | 277,490 | -0.04(-3.05%) |
Apr 17, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 612,941 | -0.07(-5.07%) |
Apr 16, 2024 | 1.380 | 1.390 | 1.350 | 1.380 | 240,077 | +0.00(+0.00%) |
Apr 15, 2024 | 1.430 | 1.430 | 1.350 | 1.380 | 712,816 | -0.05(-3.50%) |
Apr 12, 2024 | 1.460 | 1.522 | 1.410 | 1.430 | 273,667 | -0.03(-2.05%) |
Apr 11, 2024 | 1.500 | 1.502 | 1.450 | 1.460 | 277,057 | -0.02(-1.35%) |
Apr 10, 2024 | 1.600 | 1.630 | 1.460 | 1.480 | 543,438 | -0.14(-8.64%) |
Apr 09, 2024 | 1.670 | 1.730 | 1.570 | 1.620 | 476,027 | -0.05(-2.99%) |
Apr 08, 2024 | 1.670 | 1.690 | 1.610 | 1.670 | 379,219 | +0.03(+1.83%) |
Apr 05, 2024 | 1.570 | 1.640 | 1.500 | 1.640 | 334,275 | +0.07(+4.46%) |
Apr 04, 2024 | 1.510 | 1.660 | 1.490 | 1.570 | 856,211 | +0.07(+4.67%) |
Apr 03, 2024 | 1.460 | 1.520 | 1.450 | 1.500 | 464,061 | +0.00(+0.00%) |
Apr 02, 2024 | 1.470 | 1.540 | 1.460 | 1.500 | 451,090 | -0.02(-1.32%) |
Apr 01, 2024 | 1.450 | 1.530 | 1.350 | 1.520 | 594,667 | +0.10(+7.04%) |
Mar 28, 2024 | 1.420 | 1.460 | 1.410 | 1.420 | 1,434,344 | +0.00(+0.00%) |
Mar 27, 2024 | 1.450 | 1.480 | 1.410 | 1.420 | 2,153,090 | -0.03(-2.07%) |
Mar 26, 2024 | 1.420 | 1.470 | 1.410 | 1.450 | 601,273 | +0.03(+2.11%) |
Mar 25, 2024 | 1.370 | 1.528 | 1.360 | 1.420 | 1,552,236 | +0.00(+0.00%) |
Mar 22, 2024 | 1.390 | 1.440 | 1.360 | 1.420 | 751,391 | +0.00(+0.00%) |
Mar 21, 2024 | 1.490 | 1.500 | 1.400 | 1.420 | 1,086,844 | -0.01(-0.70%) |
Mar 20, 2024 | 1.420 | 1.460 | 1.400 | 1.430 | 495,162 | +0.00(+0.00%) |
Mar 19, 2024 | 1.400 | 1.460 | 1.400 | 1.430 | 1,179,416 | -0.01(-0.69%) |
Mar 18, 2024 | 1.450 | 1.500 | 1.440 | 1.440 | 368,845 | -0.04(-2.70%) |
Mar 15, 2024 | 1.430 | 1.510 | 1.430 | 1.480 | 547,717 | +0.05(+3.50%) |
Mar 14, 2024 | 1.420 | 1.460 | 1.410 | 1.430 | 408,465 | +0.00(+0.00%) |
Mar 13, 2024 | 1.450 | 1.480 | 1.415 | 1.430 | 592,183 | -0.02(-1.38%) |
Mar 12, 2024 | 1.430 | 1.460 | 1.400 | 1.450 | 271,016 | +0.00(+0.00%) |
Mar 11, 2024 | 1.420 | 1.505 | 1.420 | 1.450 | 326,066 | +0.01(+0.69%) |
Mar 08, 2024 | 1.470 | 1.520 | 1.400 | 1.440 | 473,290 | -0.04(-2.70%) |
Mar 07, 2024 | 1.460 | 1.490 | 1.380 | 1.480 | 787,346 | +0.11(+8.03%) |
Mar 06, 2024 | 1.370 | 1.390 | 1.340 | 1.370 | 347,756 | +0.01(+0.74%) |
Mar 05, 2024 | 1.380 | 1.400 | 1.360 | 1.360 | 332,092 | -0.03(-2.16%) |
Mar 04, 2024 | 1.500 | 1.500 | 1.350 | 1.390 | 423,810 | -0.08(-5.44%) |
Mar 01, 2024 | 1.540 | 1.550 | 1.460 | 1.470 | 555,990 | -0.08(-5.16%) |
Feb 29, 2024 | 1.560 | 1.590 | 1.500 | 1.550 | 517,779 | +0.04(+2.65%) |
Feb 28, 2024 | 1.490 | 1.570 | 1.400 | 1.510 | 814,386 | -0.08(-5.03%) |
Feb 27, 2024 | 1.530 | 1.600 | 1.490 | 1.590 | 484,889 | +0.09(+6.00%) |
Feb 26, 2024 | 1.480 | 1.520 | 1.440 | 1.500 | 309,409 | +0.06(+4.17%) |
Feb 23, 2024 | 1.460 | 1.460 | 1.410 | 1.440 | 298,959 | -0.01(-0.69%) |
Feb 22, 2024 | 1.500 | 1.500 | 1.415 | 1.450 | 254,317 | +0.00(+0.00%) |
Feb 21, 2024 | 1.510 | 1.520 | 1.420 | 1.450 | 290,380 | -0.07(-4.61%) |
Feb 20, 2024 | 1.640 | 1.640 | 1.510 | 1.520 | 550,911 | -0.13(-7.88%) |
Feb 16, 2024 | 1.630 | 1.650 | 1.560 | 1.650 | 251,334 | +0.02(+1.23%) |
Feb 15, 2024 | 1.560 | 1.635 | 1.550 | 1.630 | 271,938 | +0.07(+4.49%) |
Feb 14, 2024 | 1.570 | 1.610 | 1.530 | 1.560 | 493,868 | +0.07(+4.70%) |
Feb 13, 2024 | 1.560 | 1.560 | 1.490 | 1.490 | 288,414 | -0.14(-8.59%) |
Feb 12, 2024 | 1.590 | 1.690 | 1.580 | 1.630 | 517,634 | +0.07(+4.49%) |
Feb 09, 2024 | 1.520 | 1.565 | 1.470 | 1.560 | 306,894 | +0.03(+1.96%) |
Feb 08, 2024 | 1.440 | 1.540 | 1.420 | 1.530 | 261,853 | +0.09(+6.25%) |
Feb 07, 2024 | 1.540 | 1.561 | 1.440 | 1.440 | 281,212 | -0.10(-6.49%) |
Feb 06, 2024 | 1.430 | 1.540 | 1.430 | 1.540 | 377,108 | +0.10(+6.94%) |
Feb 05, 2024 | 1.400 | 1.465 | 1.320 | 1.440 | 565,669 | +0.04(+2.86%) |
Feb 02, 2024 | 1.450 | 1.450 | 1.360 | 1.400 | 282,612 | -0.04(-2.78%) |
Feb 01, 2024 | 1.470 | 1.530 | 1.370 | 1.440 | 403,439 | -0.02(-1.37%) |
Jan 31, 2024 | 1.520 | 1.552 | 1.450 | 1.460 | 354,494 | -0.03(-2.01%) |
Jan 30, 2024 | 1.500 | 1.510 | 1.460 | 1.490 | 149,309 | -0.04(-2.61%) |
Jan 29, 2024 | 1.460 | 1.530 | 1.440 | 1.530 | 402,568 | +0.07(+4.79%) |
Jan 26, 2024 | 1.460 | 1.475 | 1.435 | 1.460 | 223,338 | +0.02(+1.39%) |
Jan 25, 2024 | 1.520 | 1.550 | 1.430 | 1.440 | 504,725 | -0.09(-5.88%) |
Jan 24, 2024 | 1.550 | 1.610 | 1.480 | 1.530 | 648,664 | -0.05(-3.16%) |
Jan 23, 2024 | 1.570 | 1.630 | 1.530 | 1.580 | 920,849 | +0.05(+3.27%) |
Jan 22, 2024 | 1.450 | 1.580 | 1.450 | 1.530 | 596,480 | +0.07(+4.79%) |
Jan 19, 2024 | 1.440 | 1.460 | 1.330 | 1.460 | 664,709 | +0.04(+2.82%) |
Jan 18, 2024 | 1.460 | 1.490 | 1.370 | 1.420 | 612,635 | -0.06(-4.05%) |
Jan 17, 2024 | 1.440 | 1.480 | 1.410 | 1.480 | 457,287 | +0.02(+1.37%) |
Jan 16, 2024 | 1.600 | 1.600 | 1.450 | 1.460 | 729,314 | -0.16(-9.88%) |
Jan 12, 2024 | 1.730 | 1.870 | 1.610 | 1.620 | 1,007,499 | -0.08(-4.71%) |
Jan 11, 2024 | 1.660 | 1.700 | 1.580 | 1.700 | 479,547 | +0.03(+1.80%) |
Jan 10, 2024 | 1.680 | 1.680 | 1.610 | 1.670 | 494,056 | -0.01(-0.60%) |
Jan 09, 2024 | 1.670 | 1.720 | 1.605 | 1.680 | 575,073 | +0.02(+1.20%) |
Jan 08, 2024 | 1.590 | 1.660 | 1.575 | 1.660 | 338,889 | +0.05(+3.11%) |
Jan 05, 2024 | 1.600 | 1.660 | 1.560 | 1.610 | 660,880 | -0.02(-1.23%) |
Jan 04, 2024 | 1.650 | 1.660 | 1.585 | 1.630 | 627,971 | +0.01(+0.62%) |
Jan 03, 2024 | 1.650 | 1.670 | 1.570 | 1.620 | 586,826 | -0.05(-2.99%) |
Jan 02, 2024 | 1.670 | 1.760 | 1.640 | 1.670 | 851,363 | -0.08(-4.57%) |
Dec 29, 2023 | 1.810 | 1.850 | 1.730 | 1.750 | 1,115,973 | -0.11(-5.91%) |
Dec 28, 2023 | 1.860 | 1.910 | 1.780 | 1.860 | 1,421,451 | +0.00(+0.00%) |
Dec 27, 2023 | 1.950 | 1.970 | 1.840 | 1.860 | 754,847 | -0.09(-4.62%) |
Dec 26, 2023 | 1.870 | 1.980 | 1.870 | 1.950 | 831,073 | +0.10(+5.41%) |
Dec 22, 2023 | 1.880 | 1.920 | 1.820 | 1.850 | 703,134 | -0.04(-2.12%) |
Dec 21, 2023 | 1.920 | 1.935 | 1.790 | 1.890 | 851,893 | -0.02(-1.05%) |
Dec 20, 2023 | 2.000 | 2.090 | 1.900 | 1.910 | 1,455,506 | -0.13(-6.37%) |
Dec 19, 2023 | 1.790 | 2.070 | 1.780 | 2.040 | 1,876,506 | +0.24(+13.33%) |
Dec 18, 2023 | 1.950 | 2.010 | 1.790 | 1.800 | 1,197,453 | -0.12(-6.25%) |
Dec 15, 2023 | 2.070 | 2.080 | 1.895 | 1.920 | 1,270,008 | -0.13(-6.34%) |
Dec 14, 2023 | 1.950 | 2.060 | 1.950 | 2.050 | 976,334 | +0.19(+10.22%) |
Dec 13, 2023 | 1.700 | 1.860 | 1.600 | 1.860 | 1,050,613 | +0.15(+8.77%) |
Dec 12, 2023 | 1.790 | 1.810 | 1.665 | 1.710 | 856,083 | -0.08(-4.47%) |
Dec 11, 2023 | 1.900 | 1.900 | 1.720 | 1.790 | 848,671 | -0.09(-4.79%) |
Dec 08, 2023 | 1.960 | 2.010 | 1.840 | 1.880 | 1,168,856 | -0.11(-5.53%) |
Dec 07, 2023 | 1.850 | 2.010 | 1.850 | 1.990 | 1,260,691 | +0.14(+7.57%) |
Dec 06, 2023 | 2.040 | 2.060 | 1.815 | 1.850 | 1,707,087 | -0.12(-6.09%) |
Dec 05, 2023 | 1.820 | 2.060 | 1.761 | 1.970 | 3,085,676 | +0.21(+11.93%) |
Dec 04, 2023 | 1.630 | 1.845 | 1.630 | 1.760 | 2,608,012 | +0.20(+12.82%) |
Dec 01, 2023 | 1.470 | 1.570 | 1.450 | 1.560 | 786,999 | +0.13(+9.09%) |
Nov 30, 2023 | 1.500 | 1.540 | 1.430 | 1.430 | 515,771 | -0.07(-4.67%) |
Nov 29, 2023 | 1.500 | 1.515 | 1.430 | 1.500 | 543,876 | +0.07(+4.90%) |
Nov 28, 2023 | 1.400 | 1.430 | 1.350 | 1.430 | 807,576 | +0.07(+5.15%) |
Nov 27, 2023 | 1.480 | 1.530 | 1.350 | 1.360 | 822,481 | -0.13(-8.72%) |
Nov 24, 2023 | 1.400 | 1.510 | 1.360 | 1.490 | 749,894 | +0.10(+7.19%) |
Nov 22, 2023 | 1.390 | 1.460 | 1.350 | 1.390 | 539,960 | +0.03(+2.21%) |
Nov 21, 2023 | 1.500 | 1.510 | 1.350 | 1.360 | 773,544 | -0.18(-11.69%) |
Nov 20, 2023 | 1.450 | 1.555 | 1.420 | 1.540 | 679,521 | +0.12(+8.45%) |
Nov 17, 2023 | 1.470 | 1.510 | 1.400 | 1.420 | 402,074 | -0.09(-5.96%) |
Nov 16, 2023 | 1.640 | 1.640 | 1.460 | 1.510 | 639,237 | -0.13(-7.93%) |
Nov 15, 2023 | 1.500 | 1.660 | 1.500 | 1.640 | 974,158 | +0.12(+7.89%) |
Nov 14, 2023 | 1.400 | 1.560 | 1.400 | 1.520 | 1,093,234 | +0.12(+8.57%) |
Nov 13, 2023 | 1.350 | 1.430 | 1.290 | 1.400 | 777,531 | +0.02(+1.45%) |
Nov 10, 2023 | 1.400 | 1.400 | 1.295 | 1.380 | 486,742 | +0.01(+0.73%) |
Nov 09, 2023 | 1.350 | 1.600 | 1.320 | 1.370 | 1,722,049 | +0.05(+3.79%) |
Nov 08, 2023 | 1.440 | 1.450 | 1.240 | 1.320 | 1,453,317 | -0.04(-2.94%) |
Nov 07, 2023 | 1.380 | 1.410 | 1.320 | 1.360 | 1,135,378 | -0.01(-0.73%) |
Nov 06, 2023 | 1.560 | 1.560 | 1.345 | 1.370 | 1,216,021 | -0.14(-9.27%) |
Nov 03, 2023 | 1.480 | 1.620 | 1.480 | 1.510 | 1,058,532 | +0.06(+4.14%) |
Nov 02, 2023 | 1.450 | 1.560 | 1.430 | 1.450 | 1,119,220 | -0.05(-3.33%) |
Nov 01, 2023 | 1.570 | 1.600 | 1.470 | 1.500 | 752,110 | -0.07(-4.46%) |
Oct 31, 2023 | 1.620 | 1.650 | 1.470 | 1.570 | 928,529 | -0.04(-2.48%) |
Oct 30, 2023 | 1.750 | 1.800 | 1.600 | 1.610 | 573,656 | -0.11(-6.40%) |
Oct 27, 2023 | 1.800 | 1.846 | 1.710 | 1.720 | 381,172 | -0.10(-5.49%) |
Oct 26, 2023 | 1.870 | 1.900 | 1.780 | 1.820 | 343,548 | -0.04(-2.15%) |
Oct 25, 2023 | 1.900 | 1.975 | 1.790 | 1.860 | 971,746 | +0.11(+6.29%) |
Oct 24, 2023 | 1.960 | 1.960 | 1.750 | 1.750 | 695,284 | -0.17(-8.85%) |
Oct 23, 2023 | 1.950 | 1.995 | 1.810 | 1.920 | 435,897 | +0.03(+1.59%) |
Oct 20, 2023 | 1.960 | 1.960 | 1.765 | 1.890 | 680,603 | -0.07(-3.57%) |
Oct 19, 2023 | 2.120 | 2.120 | 1.915 | 1.960 | 740,982 | -0.15(-7.11%) |
Oct 18, 2023 | 2.360 | 2.360 | 2.090 | 2.110 | 602,130 | -0.27(-11.34%) |
Oct 17, 2023 | 2.360 | 2.410 | 2.320 | 2.380 | 341,038 | +0.02(+0.85%) |
Oct 16, 2023 | 2.360 | 2.405 | 2.340 | 2.360 | 402,420 | +0.02(+0.85%) |
Oct 13, 2023 | 2.340 | 2.385 | 2.270 | 2.340 | 346,774 | -0.01(-0.43%) |
Oct 12, 2023 | 2.430 | 2.430 | 2.260 | 2.350 | 684,244 | -0.04(-1.67%) |
Oct 11, 2023 | 2.380 | 2.530 | 2.330 | 2.390 | 940,037 | -0.01(-0.42%) |
Oct 10, 2023 | 2.120 | 2.450 | 2.100 | 2.400 | 844,072 | +0.25(+11.63%) |
Oct 09, 2023 | 2.140 | 2.170 | 2.100 | 2.150 | 445,292 | -0.07(-3.15%) |
Oct 06, 2023 | 2.080 | 2.255 | 2.055 | 2.220 | 460,143 | +0.08(+3.74%) |
Oct 05, 2023 | 2.100 | 2.151 | 2.070 | 2.140 | 683,420 | +0.02(+0.94%) |
Oct 04, 2023 | 2.020 | 2.140 | 2.000 | 2.120 | 755,887 | +0.11(+5.47%) |
Oct 03, 2023 | 2.130 | 2.170 | 2.010 | 2.010 | 655,674 | -0.12(-5.63%) |
Oct 02, 2023 | 2.230 | 2.275 | 2.110 | 2.130 | 923,460 | -0.12(-5.33%) |
Sep 29, 2023 | 2.280 | 2.320 | 2.180 | 2.250 | 640,105 | -0.01(-0.44%) |
Sep 28, 2023 | 2.160 | 2.290 | 2.100 | 2.260 | 1,034,174 | +0.07(+3.20%) |
Sep 27, 2023 | 2.360 | 2.374 | 2.120 | 2.190 | 1,015,985 | -0.14(-6.01%) |
Sep 26, 2023 | 2.360 | 2.540 | 2.310 | 2.330 | 1,003,886 | -0.01(-0.43%) |
Sep 25, 2023 | 2.180 | 2.340 | 2.260 | 2.340 | 709,682 | +0.17(+7.83%) |
Sep 22, 2023 | 2.280 | 2.330 | 2.160 | 2.170 | 585,641 | -0.10(-4.41%) |
Sep 21, 2023 | 2.450 | 2.470 | 2.250 | 2.270 | 935,012 | -0.20(-8.10%) |
Sep 20, 2023 | 2.460 | 2.540 | 2.450 | 2.470 | 499,047 | +0.02(+0.82%) |
Sep 19, 2023 | 2.510 | 2.550 | 2.440 | 2.450 | 662,449 | -0.06(-2.39%) |
Sep 18, 2023 | 2.650 | 2.650 | 2.510 | 2.510 | 619,404 | -0.16(-5.99%) |
Sep 15, 2023 | 2.700 | 2.730 | 2.590 | 2.670 | 902,357 | -0.04(-1.48%) |
Sep 14, 2023 | 2.790 | 2.870 | 2.680 | 2.710 | 725,572 | -0.03(-1.09%) |
Sep 13, 2023 | 2.750 | 2.860 | 2.720 | 2.740 | 839,754 | +0.03(+1.11%) |
Sep 12, 2023 | 2.660 | 2.790 | 2.660 | 2.710 | 332,522 | +0.01(+0.37%) |
Sep 11, 2023 | 2.770 | 2.813 | 2.660 | 2.700 | 510,797 | -0.04(-1.46%) |
Sep 08, 2023 | 2.830 | 2.830 | 2.650 | 2.740 | 772,739 | -0.08(-2.84%) |
Sep 07, 2023 | 2.920 | 2.920 | 2.690 | 2.820 | 796,034 | -0.15(-5.05%) |
Sep 06, 2023 | 3.110 | 3.130 | 2.950 | 2.970 | 386,019 | -0.03(-1.00%) |
Sep 05, 2023 | 3.050 | 3.151 | 3.000 | 3.000 | 427,050 | -0.09(-2.91%) |
Sep 01, 2023 | 3.100 | 3.143 | 3.050 | 3.090 | 281,616 | +0.03(+0.98%) |
Aug 31, 2023 | 3.010 | 3.130 | 3.010 | 3.060 | 428,745 | +0.02(+0.66%) |
Aug 30, 2023 | 3.010 | 3.090 | 2.930 | 3.040 | 394,057 | -0.05(-1.62%) |
Aug 29, 2023 | 2.970 | 3.140 | 2.910 | 3.090 | 486,488 | +0.12(+4.04%) |
Aug 28, 2023 | 2.900 | 3.015 | 2.870 | 2.970 | 822,788 | +0.13(+4.58%) |
Aug 25, 2023 | 2.710 | 2.860 | 2.670 | 2.840 | 440,878 | +0.13(+4.80%) |
Aug 24, 2023 | 2.860 | 2.890 | 2.690 | 2.710 | 617,984 | -0.18(-6.23%) |
Aug 23, 2023 | 2.790 | 2.920 | 2.750 | 2.890 | 361,696 | +0.11(+3.96%) |
Aug 22, 2023 | 2.790 | 2.830 | 2.750 | 2.780 | 419,018 | +0.01(+0.36%) |
Aug 21, 2023 | 2.770 | 2.785 | 2.705 | 2.770 | 447,988 | +0.02(+0.73%) |
Aug 18, 2023 | 2.720 | 2.840 | 2.680 | 2.750 | 540,576 | -0.01(-0.36%) |
Aug 17, 2023 | 2.800 | 2.880 | 2.740 | 2.760 | 623,250 | -0.04(-1.43%) |
Aug 16, 2023 | 2.810 | 2.930 | 2.800 | 2.800 | 616,493 | -0.07(-2.44%) |
Aug 15, 2023 | 2.980 | 3.015 | 2.810 | 2.870 | 1,021,943 | -0.14(-4.65%) |
Aug 14, 2023 | 2.940 | 3.040 | 2.900 | 3.010 | 601,361 | +0.05(+1.69%) |
Aug 11, 2023 | 3.010 | 3.070 | 2.950 | 2.960 | 955,559 | -0.08(-2.63%) |
Aug 10, 2023 | 3.150 | 3.160 | 3.000 | 3.040 | 903,085 | -0.11(-3.49%) |
Aug 09, 2023 | 3.300 | 3.310 | 3.100 | 3.150 | 863,654 | -0.03(-0.94%) |
Aug 08, 2023 | 3.100 | 3.200 | 3.030 | 3.180 | 737,421 | -0.05(-1.55%) |
Aug 07, 2023 | 3.170 | 3.255 | 3.030 | 3.230 | 827,893 | +0.09(+2.87%) |
Aug 04, 2023 | 3.360 | 3.360 | 3.100 | 3.140 | 1,004,031 | -0.17(-5.14%) |
Aug 03, 2023 | 3.610 | 3.660 | 3.300 | 3.310 | 1,449,204 | -0.38(-10.30%) |
Aug 02, 2023 | 4.010 | 4.010 | 3.580 | 3.690 | 1,257,550 | -0.29(-7.29%) |
Aug 01, 2023 | 4.180 | 4.190 | 3.920 | 3.980 | 1,012,709 | -0.24(-5.69%) |
Jul 31, 2023 | 3.900 | 4.280 | 3.900 | 4.220 | 1,034,907 | +0.35(+9.04%) |
Jul 28, 2023 | 3.850 | 3.890 | 3.720 | 3.870 | 731,233 | +0.07(+1.84%) |
Jul 27, 2023 | 4.050 | 4.110 | 3.770 | 3.800 | 650,800 | -0.22(-5.47%) |
Jul 26, 2023 | 3.910 | 4.040 | 3.880 | 4.020 | 415,101 | +0.14(+3.61%) |
Jul 25, 2023 | 4.160 | 4.220 | 3.870 | 3.880 | 760,356 | -0.29(-6.95%) |
Jul 24, 2023 | 4.170 | 4.240 | 4.070 | 4.170 | 383,494 | +0.04(+0.97%) |
Jul 21, 2023 | 4.250 | 4.250 | 4.020 | 4.130 | 495,319 | -0.07(-1.67%) |
Jul 20, 2023 | 4.440 | 4.440 | 4.200 | 4.200 | 510,331 | -0.32(-7.08%) |
Jul 19, 2023 | 4.440 | 4.630 | 4.410 | 4.520 | 622,451 | +0.07(+1.57%) |
Jul 18, 2023 | 4.290 | 4.510 | 4.240 | 4.450 | 611,167 | +0.14(+3.25%) |
Jul 17, 2023 | 4.060 | 4.400 | 4.010 | 4.310 | 782,366 | +0.16(+3.86%) |
Jul 14, 2023 | 4.510 | 4.660 | 4.100 | 4.150 | 1,240,318 | -0.44(-9.59%) |
Jul 13, 2023 | 4.500 | 4.780 | 4.500 | 4.590 | 1,376,588 | +0.12(+2.68%) |
Jul 12, 2023 | 5.010 | 5.075 | 4.420 | 4.470 | 1,758,261 | -0.45(-9.15%) |
Jul 11, 2023 | 4.980 | 5.100 | 4.710 | 4.920 | 2,205,455 | +0.00(+0.00%) |
Jul 10, 2023 | 4.510 | 5.000 | 4.090 | 4.920 | 3,244,186 | +0.86(+21.18%) |
Jul 07, 2023 | 3.770 | 4.100 | 3.750 | 4.060 | 725,722 | +0.27(+7.12%) |
Jul 06, 2023 | 3.870 | 3.870 | 3.532 | 3.790 | 724,752 | -0.16(-4.05%) |
Jul 05, 2023 | 3.590 | 4.010 | 3.550 | 3.950 | 938,894 | +0.37(+10.34%) |
Jul 03, 2023 | 3.550 | 3.820 | 3.550 | 3.580 | 508,362 | +0.04(+1.13%) |
Jun 30, 2023 | 3.550 | 3.580 | 3.390 | 3.540 | 824,989 | +0.06(+1.72%) |
Jun 29, 2023 | 3.140 | 3.550 | 3.120 | 3.480 | 4,150,313 | +0.53(+17.97%) |
Jun 28, 2023 | 2.980 | 2.990 | 2.890 | 2.950 | 542,159 | +0.03(+1.03%) |
Jun 27, 2023 | 2.840 | 2.990 | 2.840 | 2.920 | 683,516 | +0.09(+3.18%) |
Jun 26, 2023 | 2.830 | 3.040 | 2.830 | 2.830 | 662,864 | -0.03(-1.05%) |
Jun 23, 2023 | 2.900 | 3.020 | 2.790 | 2.860 | 1,059,756 | +0.01(+0.35%) |
Jun 22, 2023 | 3.080 | 3.080 | 2.800 | 2.850 | 956,161 | -0.18(-5.94%) |
Jun 21, 2023 | 3.040 | 3.160 | 2.960 | 3.030 | 520,662 | -0.05(-1.62%) |
Jun 20, 2023 | 3.170 | 3.195 | 3.010 | 3.080 | 682,994 | -0.11(-3.45%) |
Jun 16, 2023 | 3.220 | 3.280 | 3.080 | 3.190 | 1,032,539 | -0.03(-0.93%) |