Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.320 | 1.350 | 1.300 | 1.330 | 30,164 | +0.04(+3.10%) |
May 23, 2024 | 1.300 | 1.390 | 1.250 | 1.290 | 137,290 | -0.03(-2.27%) |
May 22, 2024 | 1.320 | 1.330 | 1.170 | 1.320 | 73,709 | +0.01(+0.76%) |
May 21, 2024 | 1.340 | 1.374 | 1.300 | 1.310 | 54,958 | -0.07(-5.07%) |
May 20, 2024 | 1.370 | 1.450 | 1.330 | 1.380 | 97,795 | +0.02(+1.47%) |
May 17, 2024 | 1.400 | 1.410 | 1.330 | 1.360 | 60,926 | +0.01(+0.74%) |
May 16, 2024 | 1.390 | 1.450 | 1.340 | 1.350 | 52,137 | -0.11(-7.53%) |
May 15, 2024 | 1.480 | 1.540 | 1.410 | 1.460 | 81,950 | +0.00(+0.00%) |
May 14, 2024 | 1.350 | 1.480 | 1.320 | 1.460 | 145,913 | +0.11(+8.15%) |
May 13, 2024 | 1.320 | 1.360 | 1.260 | 1.350 | 56,068 | +0.04(+3.05%) |
May 10, 2024 | 1.340 | 1.360 | 1.300 | 1.310 | 29,335 | -0.03(-2.24%) |
May 09, 2024 | 1.390 | 1.390 | 1.320 | 1.340 | 27,879 | -0.04(-2.90%) |
May 08, 2024 | 1.350 | 1.440 | 1.350 | 1.380 | 39,594 | +0.04(+2.99%) |
May 07, 2024 | 1.430 | 1.440 | 1.330 | 1.340 | 54,814 | -0.08(-5.63%) |
May 06, 2024 | 1.390 | 1.450 | 1.390 | 1.420 | 43,600 | +0.06(+4.41%) |
May 03, 2024 | 1.560 | 1.590 | 1.310 | 1.360 | 124,529 | -0.19(-12.26%) |
May 02, 2024 | 1.560 | 1.650 | 1.530 | 1.550 | 104,622 | -0.01(-0.64%) |
May 01, 2024 | 1.490 | 1.580 | 1.420 | 1.560 | 208,487 | +0.15(+10.64%) |
Apr 30, 2024 | 1.520 | 1.550 | 1.370 | 1.410 | 167,902 | -0.10(-6.62%) |
Apr 29, 2024 | 1.330 | 1.690 | 1.300 | 1.510 | 578,524 | +0.16(+11.85%) |
Apr 26, 2024 | 1.500 | 1.500 | 1.270 | 1.350 | 354,467 | -0.07(-4.93%) |
Apr 25, 2024 | 1.480 | 1.510 | 1.280 | 1.420 | 761,413 | +0.07(+5.19%) |
Apr 24, 2024 | 1.370 | 1.600 | 1.180 | 1.350 | 670,433 | +0.02(+1.50%) |
Apr 23, 2024 | 1.010 | 1.390 | 1.010 | 1.330 | 407,334 | +0.31(+30.39%) |
Apr 22, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 84,463 | -0.05(-4.78%) |
Apr 19, 2024 | 1.130 | 1.170 | 1.060 | 1.071 | 32,044 | -0.07(-6.04%) |
Apr 18, 2024 | 1.110 | 1.240 | 1.110 | 1.140 | 132,521 | -0.03(-2.56%) |
Apr 17, 2024 | 1.170 | 1.170 | 1.110 | 1.170 | 21,385 | +0.03(+3.08%) |
Apr 16, 2024 | 1.150 | 1.170 | 1.120 | 1.135 | 24,037 | +0.01(+1.34%) |
Apr 15, 2024 | 1.110 | 1.190 | 1.110 | 1.120 | 63,266 | +0.04(+3.70%) |
Apr 12, 2024 | 1.260 | 1.330 | 1.050 | 1.080 | 131,814 | -0.22(-16.92%) |
Apr 11, 2024 | 1.360 | 1.360 | 1.210 | 1.300 | 72,433 | -0.06(-4.41%) |
Apr 10, 2024 | 1.350 | 1.450 | 1.320 | 1.360 | 60,222 | -0.02(-1.45%) |
Apr 09, 2024 | 1.580 | 1.580 | 1.310 | 1.380 | 139,676 | -0.12(-8.00%) |
Apr 08, 2024 | 1.600 | 1.600 | 1.476 | 1.500 | 112,777 | -0.09(-5.66%) |
Apr 05, 2024 | 1.580 | 1.600 | 1.530 | 1.590 | 39,046 | +0.03(+1.92%) |
Apr 04, 2024 | 1.720 | 1.770 | 1.550 | 1.560 | 122,287 | -0.07(-4.29%) |
Apr 03, 2024 | 1.650 | 1.700 | 1.600 | 1.630 | 82,500 | -0.06(-3.55%) |
Apr 02, 2024 | 1.570 | 1.740 | 1.570 | 1.690 | 175,384 | +0.08(+4.97%) |
Apr 01, 2024 | 1.510 | 1.690 | 1.470 | 1.610 | 235,685 | +0.06(+3.87%) |
Mar 28, 2024 | 1.630 | 1.660 | 1.530 | 1.550 | 373,401 | -0.19(-10.92%) |
Mar 27, 2024 | 1.450 | 1.840 | 1.450 | 1.740 | 4,417,673 | +0.32(+22.54%) |
Mar 26, 2024 | 1.450 | 1.488 | 1.400 | 1.420 | 50,733 | -0.03(-2.07%) |
Mar 25, 2024 | 1.500 | 1.520 | 1.390 | 1.450 | 54,226 | -0.04(-2.68%) |
Mar 22, 2024 | 1.590 | 1.630 | 1.480 | 1.490 | 75,056 | -0.12(-7.74%) |
Mar 21, 2024 | 1.530 | 1.680 | 1.530 | 1.615 | 66,525 | +0.07(+4.87%) |
Mar 20, 2024 | 1.500 | 1.610 | 1.450 | 1.540 | 48,870 | +0.04(+2.67%) |
Mar 19, 2024 | 1.530 | 1.619 | 1.380 | 1.500 | 133,515 | -0.07(-4.46%) |
Mar 18, 2024 | 1.520 | 1.630 | 1.520 | 1.570 | 62,532 | +0.00(+0.00%) |
Mar 15, 2024 | 1.670 | 1.727 | 1.510 | 1.570 | 101,833 | -0.12(-7.10%) |
Mar 14, 2024 | 1.870 | 2.070 | 1.660 | 1.690 | 275,975 | -0.15(-8.15%) |
Mar 13, 2024 | 1.800 | 1.980 | 1.730 | 1.840 | 544,320 | +0.12(+6.98%) |
Mar 12, 2024 | 1.680 | 1.860 | 1.650 | 1.720 | 288,470 | +0.07(+4.24%) |
Mar 11, 2024 | 1.750 | 1.790 | 1.650 | 1.650 | 53,093 | -0.12(-6.78%) |
Mar 08, 2024 | 1.850 | 1.850 | 1.731 | 1.770 | 113,857 | -0.02(-1.12%) |
Mar 07, 2024 | 1.800 | 1.880 | 1.750 | 1.790 | 110,569 | -0.01(-0.56%) |
Mar 06, 2024 | 1.750 | 1.930 | 1.750 | 1.800 | 205,874 | +0.05(+2.86%) |
Mar 05, 2024 | 1.820 | 1.820 | 1.681 | 1.750 | 128,612 | -0.04(-2.23%) |
Mar 04, 2024 | 1.810 | 1.890 | 1.650 | 1.790 | 225,508 | -0.01(-0.56%) |
Mar 01, 2024 | 1.600 | 2.200 | 1.600 | 1.800 | 772,306 | +0.18(+11.11%) |
Feb 29, 2024 | 1.910 | 1.910 | 1.600 | 1.620 | 141,610 | -0.23(-12.67%) |
Feb 28, 2024 | 2.060 | 2.080 | 1.855 | 1.855 | 306,040 | -0.25(-11.67%) |
Feb 27, 2024 | 2.280 | 2.300 | 2.090 | 2.100 | 153,093 | -0.18(-7.89%) |
Feb 26, 2024 | 2.140 | 2.350 | 2.070 | 2.280 | 607,258 | +0.21(+10.14%) |
Feb 23, 2024 | 2.420 | 2.420 | 2.010 | 2.070 | 253,198 | -0.35(-14.46%) |
Feb 22, 2024 | 2.540 | 2.690 | 2.401 | 2.420 | 225,812 | -0.10(-3.97%) |
Feb 21, 2024 | 2.670 | 2.790 | 2.350 | 2.520 | 475,055 | -0.30(-10.64%) |
Feb 20, 2024 | 3.550 | 3.596 | 2.720 | 2.820 | 1,635,507 | -0.73(-20.56%) |
Feb 16, 2024 | 2.380 | 4.060 | 2.200 | 3.550 | 9,426,200 | +1.17(+49.16%) |
Feb 15, 2024 | 2.220 | 2.490 | 2.150 | 2.380 | 989,016 | +0.17(+7.69%) |
Feb 14, 2024 | 2.290 | 2.600 | 2.210 | 2.210 | 1,100,991 | -0.11(-4.74%) |
Feb 13, 2024 | 2.130 | 3.470 | 2.080 | 2.320 | 12,801,496 | +0.24(+11.54%) |
Feb 12, 2024 | 2.140 | 2.430 | 1.760 | 2.080 | 3,174,994 | -0.62(-22.96%) |
Feb 09, 2024 | 2.780 | 3.120 | 2.400 | 2.700 | 4,986,583 | -0.93(-25.62%) |
Feb 08, 2024 | 5.680 | 6.480 | 2.910 | 3.630 | 76,299,120 | +2.49(+218.42%) |
Feb 07, 2024 | 0.7100 | 1.290 | 0.7100 | 1.140 | 11,772,114 | +0.43(+61.70%) |
Feb 06, 2024 | 0.6800 | 0.7301 | 0.6745 | 0.7050 | 69,148 | +0.04(+5.26%) |
Feb 05, 2024 | 0.6381 | 0.6739 | 0.6381 | 0.6698 | 30,388 | +0.04(+5.78%) |
Feb 02, 2024 | 0.6216 | 0.6510 | 0.6216 | 0.6332 | 10,477 | -0.01(-1.06%) |
Feb 01, 2024 | 0.6500 | 0.6749 | 0.6400 | 0.6400 | 30,245 | +0.00(+0.00%) |
Jan 31, 2024 | 0.6400 | 0.6720 | 0.6002 | 0.6400 | 20,833 | -0.01(-1.39%) |
Jan 30, 2024 | 0.5890 | 0.6499 | 0.5813 | 0.6490 | 26,893 | +0.06(+10.19%) |
Jan 29, 2024 | 0.5701 | 0.5893 | 0.5433 | 0.5890 | 73,099 | +0.02(+3.51%) |
Jan 26, 2024 | 0.5851 | 0.5996 | 0.5690 | 0.5690 | 22,581 | -0.02(-2.75%) |
Jan 25, 2024 | 0.6138 | 0.6253 | 0.5654 | 0.5851 | 63,332 | -0.03(-4.68%) |
Jan 24, 2024 | 0.6300 | 0.6352 | 0.6138 | 0.6138 | 20,607 | -0.02(-2.57%) |
Jan 23, 2024 | 0.6300 | 0.6522 | 0.6121 | 0.6300 | 30,899 | +0.00(+0.74%) |
Jan 22, 2024 | 0.6429 | 0.6429 | 0.6210 | 0.6254 | 13,619 | -0.01(-2.27%) |
Jan 19, 2024 | 0.6331 | 0.6510 | 0.6120 | 0.6399 | 35,004 | -0.02(-3.34%) |
Jan 18, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6620 | 36,095 | -0.03(-4.06%) |
Jan 17, 2024 | 0.6924 | 0.6981 | 0.6661 | 0.6900 | 39,642 | -0.02(-2.27%) |
Jan 16, 2024 | 0.7075 | 0.7083 | 0.6800 | 0.7060 | 53,890 | +0.02(+2.77%) |
Jan 12, 2024 | 0.7001 | 0.7162 | 0.6575 | 0.6870 | 31,314 | -0.01(-1.87%) |
Jan 11, 2024 | 0.7710 | 0.7870 | 0.7001 | 0.7001 | 35,207 | -0.07(-9.20%) |
Jan 10, 2024 | 0.7718 | 0.8000 | 0.7500 | 0.7710 | 41,902 | -0.03(-3.56%) |
Jan 09, 2024 | 0.7800 | 0.8141 | 0.7700 | 0.7995 | 25,547 | +0.00(+0.57%) |
Jan 08, 2024 | 0.8350 | 0.8573 | 0.7700 | 0.7950 | 74,744 | -0.04(-4.33%) |
Jan 05, 2024 | 0.7989 | 0.9800 | 0.7989 | 0.8310 | 575,653 | +0.04(+5.19%) |
Jan 04, 2024 | 1.040 | 1.040 | 0.6100 | 0.7900 | 648,399 | -0.26(-24.76%) |
Jan 03, 2024 | 1.040 | 1.050 | 1.010 | 1.050 | 32,800 | +0.01(+0.96%) |
Jan 02, 2024 | 1.080 | 1.080 | 1.020 | 1.040 | 67,519 | -0.01(-0.95%) |
Dec 29, 2023 | 1.150 | 1.150 | 1.030 | 1.050 | 92,337 | -0.07(-6.25%) |
Dec 28, 2023 | 1.060 | 1.150 | 1.060 | 1.120 | 128,129 | +0.07(+6.67%) |
Dec 27, 2023 | 1.140 | 1.140 | 1.030 | 1.050 | 126,952 | -0.04(-3.67%) |
Dec 26, 2023 | 1.190 | 1.190 | 1.090 | 1.090 | 52,125 | -0.08(-6.84%) |
Dec 22, 2023 | 1.190 | 1.222 | 1.120 | 1.170 | 63,534 | -0.07(-5.64%) |
Dec 21, 2023 | 1.130 | 1.240 | 1.131 | 1.240 | 90,020 | +0.06(+5.08%) |
Dec 20, 2023 | 1.110 | 1.290 | 1.100 | 1.180 | 127,413 | +0.06(+5.36%) |
Dec 19, 2023 | 1.150 | 1.167 | 1.090 | 1.120 | 72,858 | +0.04(+3.70%) |
Dec 18, 2023 | 1.080 | 1.140 | 1.060 | 1.080 | 116,660 | +0.02(+1.89%) |
Dec 15, 2023 | 1.140 | 1.192 | 1.060 | 1.060 | 68,488 | -0.09(-7.83%) |
Dec 14, 2023 | 1.200 | 1.225 | 1.130 | 1.150 | 75,986 | -0.03(-2.54%) |
Dec 13, 2023 | 1.160 | 1.220 | 1.050 | 1.180 | 106,606 | +0.00(+0.03%) |
Dec 12, 2023 | 1.250 | 1.250 | 1.150 | 1.180 | 43,130 | -0.02(-1.69%) |
Dec 11, 2023 | 1.330 | 1.330 | 1.200 | 1.200 | 79,092 | -0.12(-9.09%) |
Dec 08, 2023 | 1.220 | 1.440 | 1.170 | 1.320 | 242,061 | +0.14(+11.86%) |
Dec 07, 2023 | 1.200 | 1.200 | 1.140 | 1.180 | 61,378 | +0.04(+3.51%) |
Dec 06, 2023 | 1.130 | 1.185 | 1.090 | 1.140 | 42,224 | -0.01(-0.87%) |
Dec 05, 2023 | 1.190 | 1.200 | 1.120 | 1.150 | 95,686 | -0.02(-1.71%) |
Dec 04, 2023 | 1.150 | 1.200 | 1.150 | 1.170 | 36,624 | +0.00(+0.00%) |
Dec 01, 2023 | 1.210 | 1.220 | 1.120 | 1.170 | 66,645 | -0.05(-4.10%) |
Nov 30, 2023 | 1.280 | 1.310 | 1.210 | 1.220 | 69,373 | -0.10(-7.58%) |
Nov 29, 2023 | 1.310 | 1.350 | 1.280 | 1.320 | 38,913 | +0.00(+0.00%) |
Nov 28, 2023 | 1.340 | 1.410 | 1.290 | 1.320 | 48,801 | -0.02(-1.49%) |
Nov 27, 2023 | 1.260 | 1.350 | 1.260 | 1.340 | 30,915 | -0.04(-2.90%) |
Nov 24, 2023 | 1.240 | 1.440 | 1.240 | 1.380 | 80,639 | +0.08(+6.15%) |
Nov 22, 2023 | 1.360 | 1.426 | 1.210 | 1.300 | 118,878 | -0.06(-4.41%) |
Nov 21, 2023 | 1.170 | 1.390 | 1.170 | 1.360 | 162,201 | +0.10(+7.94%) |
Nov 20, 2023 | 1.180 | 1.300 | 1.160 | 1.260 | 56,370 | +0.08(+6.78%) |
Nov 17, 2023 | 1.120 | 1.210 | 1.100 | 1.180 | 65,900 | +0.06(+5.36%) |
Nov 16, 2023 | 1.210 | 1.220 | 1.100 | 1.120 | 23,621 | -0.06(-5.08%) |
Nov 15, 2023 | 1.180 | 1.250 | 1.120 | 1.180 | 132,718 | +0.03(+2.61%) |
Nov 14, 2023 | 1.170 | 1.230 | 1.120 | 1.150 | 72,726 | +0.05(+4.95%) |
Nov 13, 2023 | 1.080 | 1.130 | 1.080 | 1.096 | 80,405 | -0.03(-3.03%) |
Nov 10, 2023 | 1.090 | 1.130 | 1.080 | 1.130 | 27,570 | +0.05(+4.63%) |
Nov 09, 2023 | 1.190 | 1.200 | 1.070 | 1.080 | 64,988 | -0.12(-10.00%) |
Nov 08, 2023 | 1.170 | 1.210 | 1.150 | 1.200 | 18,609 | +0.01(+0.84%) |
Nov 07, 2023 | 1.230 | 1.270 | 1.190 | 1.190 | 40,096 | -0.08(-6.30%) |
Nov 06, 2023 | 1.370 | 1.380 | 1.270 | 1.270 | 52,229 | -0.06(-4.51%) |
Nov 03, 2023 | 1.290 | 1.340 | 1.260 | 1.330 | 74,691 | +0.08(+6.40%) |
Nov 02, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 33,498 | +0.04(+3.31%) |
Nov 01, 2023 | 1.250 | 1.340 | 1.210 | 1.210 | 75,221 | -0.08(-6.20%) |
Oct 31, 2023 | 1.200 | 1.410 | 1.190 | 1.290 | 161,831 | +0.11(+9.32%) |
Oct 30, 2023 | 1.120 | 1.230 | 1.120 | 1.180 | 72,358 | +0.02(+1.72%) |
Oct 27, 2023 | 1.250 | 1.270 | 1.100 | 1.160 | 113,265 | -0.13(-10.08%) |
Oct 26, 2023 | 1.360 | 1.430 | 1.290 | 1.290 | 86,841 | -0.13(-9.15%) |
Oct 25, 2023 | 1.460 | 1.510 | 1.370 | 1.420 | 73,068 | -0.04(-2.74%) |
Oct 24, 2023 | 1.480 | 1.537 | 1.460 | 1.460 | 61,678 | +0.00(+0.00%) |
Oct 23, 2023 | 1.650 | 1.680 | 1.440 | 1.460 | 102,017 | -0.15(-9.32%) |
Oct 20, 2023 | 1.680 | 1.730 | 1.600 | 1.610 | 82,705 | -0.11(-6.40%) |
Oct 19, 2023 | 1.800 | 1.840 | 1.720 | 1.720 | 66,121 | -0.15(-8.02%) |
Oct 18, 2023 | 1.870 | 1.900 | 1.810 | 1.870 | 43,595 | -0.01(-0.53%) |
Oct 17, 2023 | 1.820 | 1.940 | 1.819 | 1.880 | 40,134 | +0.05(+2.73%) |
Oct 16, 2023 | 1.840 | 1.880 | 1.780 | 1.830 | 49,662 | +0.05(+2.81%) |
Oct 13, 2023 | 1.730 | 1.860 | 1.730 | 1.780 | 80,374 | -0.07(-3.78%) |
Oct 12, 2023 | 1.980 | 1.980 | 1.800 | 1.850 | 72,258 | -0.13(-6.57%) |
Oct 11, 2023 | 1.970 | 2.110 | 1.940 | 1.980 | 127,144 | +0.03(+1.54%) |
Oct 10, 2023 | 1.780 | 1.960 | 1.750 | 1.950 | 95,405 | +0.11(+5.98%) |
Oct 09, 2023 | 1.780 | 1.920 | 1.770 | 1.840 | 96,165 | -0.02(-1.08%) |
Oct 06, 2023 | 1.710 | 1.980 | 1.670 | 1.860 | 270,769 | +0.19(+11.37%) |
Oct 05, 2023 | 1.710 | 1.750 | 1.610 | 1.670 | 175,236 | -0.04(-2.33%) |
Oct 04, 2023 | 2.090 | 2.134 | 1.662 | 1.710 | 582,281 | -0.40(-18.96%) |
Oct 03, 2023 | 2.200 | 2.290 | 2.110 | 2.110 | 140,030 | -0.08(-3.65%) |
Oct 02, 2023 | 2.320 | 2.350 | 2.180 | 2.190 | 205,839 | -0.12(-5.19%) |
Sep 29, 2023 | 2.380 | 2.430 | 2.260 | 2.310 | 209,295 | -0.02(-0.86%) |
Sep 28, 2023 | 2.370 | 2.400 | 2.250 | 2.330 | 175,810 | -0.06(-2.51%) |
Sep 27, 2023 | 2.530 | 2.530 | 2.312 | 2.390 | 202,904 | -0.07(-2.85%) |
Sep 26, 2023 | 2.430 | 2.680 | 2.380 | 2.460 | 330,243 | -0.01(-0.40%) |
Sep 25, 2023 | 2.350 | 2.550 | 2.430 | 2.470 | 246,050 | +0.14(+6.01%) |
Sep 22, 2023 | 2.440 | 2.450 | 2.250 | 2.330 | 294,009 | +0.04(+1.75%) |
Sep 21, 2023 | 2.350 | 2.500 | 2.230 | 2.290 | 384,257 | -0.07(-2.97%) |
Sep 20, 2023 | 2.600 | 2.690 | 2.330 | 2.360 | 528,613 | -0.31(-11.61%) |
Sep 19, 2023 | 2.440 | 2.670 | 2.370 | 2.670 | 450,555 | +0.20(+8.10%) |
Sep 18, 2023 | 2.310 | 2.700 | 2.260 | 2.470 | 1,177,149 | +0.12(+5.11%) |
Sep 15, 2023 | 2.220 | 2.420 | 2.130 | 2.350 | 1,407,000 | +0.18(+8.29%) |
Sep 14, 2023 | 2.240 | 2.350 | 2.150 | 2.170 | 635,305 | -0.12(-5.24%) |
Sep 13, 2023 | 2.320 | 2.446 | 2.140 | 2.290 | 1,024,119 | -0.12(-4.98%) |
Sep 12, 2023 | 2.240 | 3.050 | 2.100 | 2.410 | 5,252,696 | +0.06(+2.55%) |
Sep 11, 2023 | 2.950 | 2.970 | 2.350 | 2.350 | 2,344,559 | -0.83(-26.10%) |
Sep 08, 2023 | 4.050 | 4.100 | 3.010 | 3.180 | 3,309,025 | -1.06(-25.00%) |
Sep 07, 2023 | 4.620 | 5.250 | 3.650 | 4.240 | 12,229,302 | +0.64(+17.78%) |
Sep 06, 2023 | 31.85 | 33.15 | 3.600 | 3.600 | 12,560,197 | -23.76(-86.84%) |
Sep 05, 2023 | 31.48 | 33.50 | 26.00 | 27.36 | 482,914 | -3.43(-11.14%) |
Sep 01, 2023 | 24.99 | 32.51 | 24.52 | 30.79 | 440,039 | +6.11(+24.76%) |
Aug 31, 2023 | 22.90 | 25.93 | 22.00 | 24.68 | 94,493 | +1.44(+6.20%) |
Aug 30, 2023 | 24.76 | 24.76 | 22.60 | 23.24 | 52,667 | -1.45(-5.87%) |
Aug 29, 2023 | 24.00 | 28.20 | 14.87 | 24.69 | 918,385 | -2.64(-9.66%) |
Aug 28, 2023 | 28.95 | 31.40 | 25.11 | 27.33 | 226,681 | -4.17(-13.24%) |
Aug 25, 2023 | 30.54 | 32.97 | 29.00 | 31.50 | 336,376 | -2.50(-7.35%) |
Aug 24, 2023 | 36.32 | 39.80 | 28.11 | 34.00 | 1,042,998 | +0.05(+0.15%) |
Aug 23, 2023 | 30.75 | 38.00 | 30.00 | 33.95 | 932,929 | +6.15(+22.12%) |
Aug 22, 2023 | 23.65 | 33.71 | 23.52 | 27.80 | 879,661 | +5.30(+23.56%) |
Aug 21, 2023 | 21.37 | 22.50 | 20.21 | 22.50 | 249,332 | +1.01(+4.70%) |
Aug 18, 2023 | 17.33 | 27.07 | 16.93 | 21.49 | 1,801,805 | +3.28(+18.01%) |
Aug 17, 2023 | 17.34 | 22.32 | 8.550 | 18.21 | 4,004,941 | +0.61(+3.47%) |
Aug 16, 2023 | 16.26 | 18.20 | 16.12 | 17.60 | 1,124,847 | +1.60(+10.00%) |
Aug 15, 2023 | 15.50 | 16.50 | 14.92 | 16.00 | 206,717 | +1.08(+7.24%) |
Aug 14, 2023 | 12.62 | 16.47 | 12.54 | 14.92 | 365,985 | +1.53(+11.43%) |
Aug 11, 2023 | 11.99 | 13.70 | 11.16 | 13.39 | 649,765 | +2.34(+21.18%) |
Aug 10, 2023 | 11.00 | 11.50 | 10.89 | 11.05 | 52,862 | +0.24(+2.22%) |
Aug 09, 2023 | 10.83 | 11.50 | 10.60 | 10.81 | 135,675 | +0.01(+0.09%) |
Aug 08, 2023 | 9.820 | 12.50 | 9.760 | 10.80 | 206,427 | +0.35(+3.35%) |
Aug 07, 2023 | 10.20 | 10.45 | 10.00 | 10.45 | 53,095 | +0.30(+2.96%) |
Aug 04, 2023 | 10.68 | 10.70 | 10.03 | 10.15 | 78,205 | -0.45(-4.25%) |
Aug 03, 2023 | 9.300 | 10.80 | 9.300 | 10.60 | 148,549 | +0.80(+8.16%) |
Aug 02, 2023 | 8.930 | 9.890 | 8.530 | 9.800 | 309,930 | +0.73(+8.05%) |
Aug 01, 2023 | 9.530 | 9.595 | 8.500 | 9.070 | 89,009 | +0.00(+0.00%) |
Jul 31, 2023 | 9.600 | 10.43 | 9.058 | 9.070 | 169,837 | -0.88(-8.84%) |
Jul 28, 2023 | 8.750 | 10.18 | 8.570 | 9.950 | 343,612 | +1.43(+16.78%) |
Jul 27, 2023 | 7.810 | 9.110 | 7.777 | 8.520 | 279,359 | +0.71(+9.09%) |
Jul 26, 2023 | 6.530 | 8.110 | 6.430 | 7.810 | 319,888 | +0.93(+13.52%) |
Jul 25, 2023 | 6.190 | 7.000 | 6.176 | 6.880 | 75,396 | +0.38(+5.85%) |
Jul 24, 2023 | 5.870 | 6.650 | 5.550 | 6.500 | 799,344 | -0.12(-1.81%) |
Jul 21, 2023 | 5.740 | 6.620 | 5.650 | 6.620 | 808,829 | +0.78(+13.36%) |
Jul 20, 2023 | 5.270 | 6.420 | 5.240 | 5.840 | 1,358,114 | +0.75(+14.73%) |
Jul 19, 2023 | 5.040 | 5.300 | 5.000 | 5.090 | 177,846 | -0.09(-1.74%) |
Jul 18, 2023 | 6.050 | 6.090 | 5.000 | 5.180 | 1,569,199 | -0.86(-14.24%) |
Jul 17, 2023 | 6.070 | 6.230 | 5.960 | 6.040 | 35,298 | -0.21(-3.36%) |
Jul 14, 2023 | 6.070 | 6.330 | 5.910 | 6.250 | 110,933 | +0.17(+2.80%) |
Jul 13, 2023 | 6.110 | 6.400 | 5.760 | 6.080 | 304,885 | -0.03(-0.49%) |
Jul 12, 2023 | 5.620 | 7.190 | 5.472 | 6.110 | 1,066,781 | +0.20(+3.38%) |
Jul 11, 2023 | 5.500 | 6.040 | 5.030 | 5.910 | 172,501 | +0.41(+7.45%) |
Jul 10, 2023 | 5.350 | 5.600 | 4.800 | 5.500 | 194,511 | -0.09(-1.61%) |
Jul 07, 2023 | 4.610 | 5.979 | 4.610 | 5.590 | 1,353,191 | +0.92(+19.70%) |
Jul 06, 2023 | 4.810 | 4.923 | 4.650 | 4.670 | 15,532 | -0.11(-2.30%) |
Jul 05, 2023 | 4.700 | 4.930 | 4.700 | 4.780 | 7,504 | +0.08(+1.70%) |
Jul 03, 2023 | 4.920 | 4.970 | 4.630 | 4.700 | 50,529 | -0.21(-4.28%) |
Jun 30, 2023 | 5.320 | 5.391 | 4.900 | 4.910 | 33,898 | -0.26(-5.03%) |
Jun 29, 2023 | 5.300 | 5.300 | 5.050 | 5.170 | 69,958 | -0.23(-4.26%) |
Jun 28, 2023 | 4.520 | 5.402 | 4.520 | 5.400 | 207,672 | +1.02(+23.29%) |
Jun 27, 2023 | 4.500 | 4.600 | 4.370 | 4.380 | 31,656 | -0.27(-5.81%) |
Jun 26, 2023 | 5.200 | 5.200 | 4.110 | 4.650 | 63,995 | -0.60(-11.43%) |
Jun 23, 2023 | 5.600 | 5.600 | 5.250 | 5.250 | 19,074 | -0.02(-0.38%) |
Jun 22, 2023 | 5.950 | 6.050 | 5.260 | 5.270 | 63,475 | -0.75(-12.46%) |
Jun 21, 2023 | 5.900 | 6.470 | 5.770 | 6.020 | 84,678 | -0.01(-0.17%) |
Jun 20, 2023 | 10.07 | 10.89 | 4.810 | 6.030 | 1,086,827 | -4.05(-40.18%) |
Jun 16, 2023 | 9.980 | 10.42 | 9.970 | 10.08 | 5,776 | +0.08(+0.80%) |
Jun 15, 2023 | 10.26 | 10.26 | 9.910 | 10.00 | 8,975 | -0.24(-2.34%) |
Jun 14, 2023 | 10.09 | 10.39 | 10.06 | 10.24 | 4,760 | -0.10(-0.97%) |
Jun 13, 2023 | 10.02 | 10.49 | 10.02 | 10.34 | 8,784 | -0.16(-1.52%) |
Jun 12, 2023 | 10.12 | 10.50 | 9.700 | 10.50 | 22,018 | +0.66(+6.71%) |
Jun 09, 2023 | 10.16 | 10.30 | 9.840 | 9.840 | 15,865 | -0.40(-3.91%) |
Jun 08, 2023 | 10.53 | 10.53 | 9.945 | 10.24 | 9,799 | -0.19(-1.82%) |
Jun 07, 2023 | 10.26 | 10.44 | 10.06 | 10.43 | 14,878 | -0.17(-1.60%) |
Jun 06, 2023 | 10.04 | 10.74 | 10.00 | 10.60 | 22,921 | +0.35(+3.41%) |
Jun 05, 2023 | 10.62 | 10.80 | 9.660 | 10.25 | 31,737 | -0.55(-5.09%) |
Jun 02, 2023 | 11.06 | 11.08 | 10.50 | 10.80 | 19,732 | -0.04(-0.37%) |