Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.700 | 1.800 | 1.700 | 1.760 | 399,961 | +0.03(+1.73%) |
May 21, 2024 | 1.770 | 1.770 | 1.705 | 1.730 | 348,156 | -0.04(-2.26%) |
May 20, 2024 | 1.810 | 1.840 | 1.765 | 1.770 | 300,310 | -0.03(-1.67%) |
May 17, 2024 | 1.870 | 1.873 | 1.760 | 1.800 | 290,944 | -0.06(-3.23%) |
May 16, 2024 | 1.870 | 1.930 | 1.840 | 1.860 | 483,509 | +0.00(+0.00%) |
May 15, 2024 | 1.870 | 1.926 | 1.820 | 1.860 | 461,894 | +0.03(+1.64%) |
May 14, 2024 | 1.740 | 1.980 | 1.740 | 1.830 | 1,371,436 | +0.11(+6.40%) |
May 13, 2024 | 1.690 | 1.800 | 1.670 | 1.720 | 625,318 | +0.02(+1.18%) |
May 10, 2024 | 1.810 | 1.850 | 1.670 | 1.700 | 562,515 | -0.13(-7.10%) |
May 09, 2024 | 1.800 | 1.855 | 1.780 | 1.830 | 507,903 | +0.03(+1.67%) |
May 08, 2024 | 1.820 | 1.840 | 1.750 | 1.800 | 327,060 | +0.02(+1.12%) |
May 07, 2024 | 1.840 | 1.867 | 1.780 | 1.780 | 556,963 | -0.06(-3.26%) |
May 06, 2024 | 1.840 | 1.900 | 1.810 | 1.840 | 580,967 | +0.00(+0.00%) |
May 03, 2024 | 1.840 | 1.990 | 1.825 | 1.840 | 844,262 | +0.08(+4.55%) |
May 02, 2024 | 1.760 | 1.825 | 1.720 | 1.760 | 321,886 | -0.04(-2.22%) |
May 01, 2024 | 1.610 | 1.910 | 1.610 | 1.800 | 897,381 | +0.19(+11.80%) |
Apr 30, 2024 | 1.710 | 1.710 | 1.610 | 1.610 | 301,399 | -0.07(-4.17%) |
Apr 29, 2024 | 1.650 | 1.710 | 1.640 | 1.680 | 469,858 | +0.03(+1.82%) |
Apr 26, 2024 | 1.630 | 1.670 | 1.610 | 1.650 | 357,756 | +0.04(+2.48%) |
Apr 25, 2024 | 1.650 | 1.660 | 1.560 | 1.610 | 427,453 | -0.06(-3.59%) |
Apr 24, 2024 | 1.700 | 1.765 | 1.660 | 1.670 | 440,362 | -0.03(-1.76%) |
Apr 23, 2024 | 1.630 | 1.770 | 1.630 | 1.700 | 631,265 | +0.08(+4.94%) |
Apr 22, 2024 | 1.580 | 1.640 | 1.540 | 1.620 | 382,737 | +0.05(+3.18%) |
Apr 19, 2024 | 1.490 | 1.580 | 1.475 | 1.570 | 731,072 | +0.06(+3.97%) |
Apr 18, 2024 | 1.530 | 1.580 | 1.490 | 1.510 | 768,690 | -0.02(-1.31%) |
Apr 17, 2024 | 1.650 | 1.670 | 1.520 | 1.530 | 567,680 | -0.11(-6.71%) |
Apr 16, 2024 | 1.620 | 1.700 | 1.580 | 1.640 | 576,336 | -0.02(-1.20%) |
Apr 15, 2024 | 1.750 | 1.760 | 1.600 | 1.660 | 789,915 | -0.03(-1.78%) |
Apr 12, 2024 | 1.780 | 1.819 | 1.690 | 1.690 | 696,966 | -0.13(-7.14%) |
Apr 11, 2024 | 1.840 | 1.868 | 1.770 | 1.820 | 606,846 | -0.01(-0.55%) |
Apr 10, 2024 | 1.890 | 1.930 | 1.800 | 1.830 | 496,020 | -0.06(-3.17%) |
Apr 09, 2024 | 1.820 | 1.920 | 1.807 | 1.890 | 534,886 | +0.07(+3.85%) |
Apr 08, 2024 | 1.830 | 1.890 | 1.810 | 1.820 | 416,392 | +0.00(+0.00%) |
Apr 05, 2024 | 1.830 | 1.875 | 1.770 | 1.820 | 451,560 | +0.02(+1.11%) |
Apr 04, 2024 | 1.890 | 1.970 | 1.800 | 1.800 | 461,225 | -0.04(-2.17%) |
Apr 03, 2024 | 1.800 | 1.900 | 1.770 | 1.840 | 838,587 | +0.04(+2.22%) |
Apr 02, 2024 | 1.800 | 1.840 | 1.730 | 1.800 | 481,473 | -0.05(-2.70%) |
Apr 01, 2024 | 1.990 | 1.990 | 1.835 | 1.850 | 512,793 | -0.12(-6.09%) |
Mar 28, 2024 | 1.880 | 1.965 | 1.965 | 1.970 | 762,530 | +0.08(+4.23%) |
Mar 27, 2024 | 1.800 | 1.890 | 1.760 | 1.890 | 358,046 | +0.12(+6.78%) |
Mar 26, 2024 | 1.770 | 1.870 | 1.750 | 1.770 | 749,993 | -0.01(-0.56%) |
Mar 25, 2024 | 1.790 | 1.830 | 1.735 | 1.780 | 510,279 | -0.01(-0.56%) |
Mar 22, 2024 | 1.860 | 1.860 | 1.750 | 1.790 | 703,355 | -0.11(-5.79%) |
Mar 21, 2024 | 1.900 | 2.000 | 1.890 | 1.900 | 580,143 | +0.00(+0.00%) |
Mar 20, 2024 | 1.910 | 1.925 | 1.800 | 1.900 | 971,749 | +0.01(+0.53%) |
Mar 19, 2024 | 1.920 | 1.950 | 1.810 | 1.890 | 699,873 | -0.02(-1.05%) |
Mar 18, 2024 | 1.800 | 2.005 | 1.760 | 1.910 | 1,482,245 | +0.18(+10.40%) |
Mar 15, 2024 | 1.750 | 1.832 | 1.710 | 1.730 | 1,268,651 | -0.04(-2.26%) |
Mar 14, 2024 | 1.800 | 1.836 | 1.730 | 1.770 | 895,791 | -0.05(-2.75%) |
Mar 13, 2024 | 1.860 | 1.940 | 1.820 | 1.820 | 1,016,003 | -0.05(-2.67%) |
Mar 12, 2024 | 2.010 | 2.015 | 1.825 | 1.870 | 975,863 | -0.10(-5.08%) |
Mar 11, 2024 | 2.200 | 2.271 | 1.930 | 1.970 | 1,501,630 | -0.26(-11.66%) |
Mar 08, 2024 | 2.080 | 2.430 | 2.080 | 2.230 | 3,056,429 | +0.14(+6.70%) |
Mar 07, 2024 | 1.750 | 2.160 | 1.740 | 2.090 | 2,941,299 | +0.48(+29.81%) |
Mar 06, 2024 | 1.680 | 1.680 | 1.540 | 1.610 | 643,599 | +0.00(+0.00%) |
Mar 05, 2024 | 1.800 | 1.810 | 1.575 | 1.610 | 1,135,942 | -0.24(-12.97%) |
Mar 04, 2024 | 1.860 | 1.985 | 1.820 | 1.850 | 1,282,124 | +0.00(+0.00%) |
Mar 01, 2024 | 1.750 | 1.920 | 1.675 | 1.850 | 1,170,297 | +0.18(+10.78%) |
Feb 29, 2024 | 1.800 | 1.860 | 1.620 | 1.670 | 970,957 | -0.07(-4.02%) |
Feb 28, 2024 | 1.720 | 1.859 | 1.665 | 1.740 | 559,036 | -0.03(-1.69%) |
Feb 27, 2024 | 1.690 | 1.790 | 1.690 | 1.770 | 753,082 | +0.09(+5.36%) |
Feb 26, 2024 | 1.560 | 1.700 | 1.540 | 1.680 | 582,945 | +0.12(+7.69%) |
Feb 23, 2024 | 1.540 | 1.620 | 1.530 | 1.560 | 240,459 | +0.00(+0.00%) |
Feb 22, 2024 | 1.610 | 1.628 | 1.540 | 1.560 | 471,220 | -0.02(-1.27%) |
Feb 21, 2024 | 1.620 | 1.630 | 1.531 | 1.580 | 354,682 | -0.02(-1.25%) |
Feb 20, 2024 | 1.650 | 1.690 | 1.600 | 1.600 | 456,054 | -0.10(-5.88%) |
Feb 16, 2024 | 1.770 | 1.780 | 1.680 | 1.700 | 699,062 | -0.10(-5.56%) |
Feb 15, 2024 | 1.680 | 1.830 | 1.660 | 1.800 | 778,904 | +0.15(+8.76%) |
Feb 14, 2024 | 1.580 | 1.680 | 1.570 | 1.655 | 508,981 | +0.10(+6.77%) |
Feb 13, 2024 | 1.680 | 1.680 | 1.505 | 1.550 | 791,315 | -0.21(-11.93%) |
Feb 12, 2024 | 1.550 | 1.770 | 1.550 | 1.760 | 939,335 | +0.22(+14.29%) |
Feb 09, 2024 | 1.460 | 1.579 | 1.460 | 1.540 | 509,010 | +0.10(+6.94%) |
Feb 08, 2024 | 1.430 | 1.490 | 1.380 | 1.440 | 844,110 | +0.01(+0.70%) |
Feb 07, 2024 | 1.550 | 1.570 | 1.420 | 1.430 | 719,257 | -0.12(-7.74%) |
Feb 06, 2024 | 1.490 | 1.565 | 1.470 | 1.550 | 381,577 | +0.06(+4.03%) |
Feb 05, 2024 | 1.550 | 1.550 | 1.470 | 1.490 | 442,827 | -0.03(-1.97%) |
Feb 02, 2024 | 1.620 | 1.620 | 1.485 | 1.520 | 614,249 | -0.06(-3.80%) |
Feb 01, 2024 | 1.590 | 1.640 | 1.550 | 1.580 | 597,638 | +0.02(+1.28%) |
Jan 31, 2024 | 1.650 | 1.700 | 1.560 | 1.560 | 623,355 | -0.09(-5.45%) |
Jan 30, 2024 | 1.710 | 1.730 | 1.630 | 1.650 | 527,638 | -0.10(-5.71%) |
Jan 29, 2024 | 1.660 | 1.770 | 1.629 | 1.750 | 466,167 | +0.10(+6.06%) |
Jan 26, 2024 | 1.710 | 1.740 | 1.630 | 1.650 | 415,172 | -0.05(-2.94%) |
Jan 25, 2024 | 1.710 | 1.770 | 1.665 | 1.700 | 619,646 | -0.01(-0.58%) |
Jan 24, 2024 | 1.860 | 1.890 | 1.700 | 1.710 | 586,322 | -0.11(-6.04%) |
Jan 23, 2024 | 1.770 | 1.860 | 1.750 | 1.820 | 502,680 | +0.07(+4.00%) |
Jan 22, 2024 | 1.630 | 1.780 | 1.600 | 1.750 | 606,993 | +0.16(+10.06%) |
Jan 19, 2024 | 1.590 | 1.620 | 1.530 | 1.590 | 445,621 | +0.03(+1.92%) |
Jan 18, 2024 | 1.620 | 1.690 | 1.545 | 1.560 | 551,485 | -0.05(-3.11%) |
Jan 17, 2024 | 1.650 | 1.681 | 1.560 | 1.610 | 741,873 | -0.09(-5.29%) |
Jan 16, 2024 | 1.700 | 1.720 | 1.655 | 1.700 | 467,765 | -0.03(-1.73%) |
Jan 12, 2024 | 1.790 | 1.865 | 1.710 | 1.730 | 646,533 | -0.07(-3.89%) |
Jan 11, 2024 | 1.960 | 1.960 | 1.770 | 1.800 | 1,120,893 | -0.16(-8.16%) |
Jan 10, 2024 | 1.950 | 2.000 | 1.860 | 1.960 | 496,703 | +0.01(+0.51%) |
Jan 09, 2024 | 1.990 | 2.055 | 1.940 | 1.950 | 388,999 | -0.10(-4.88%) |
Jan 08, 2024 | 1.890 | 2.060 | 1.850 | 2.050 | 613,803 | +0.18(+9.63%) |
Jan 05, 2024 | 1.900 | 1.920 | 1.820 | 1.870 | 385,227 | -0.01(-0.53%) |
Jan 04, 2024 | 1.890 | 1.960 | 1.830 | 1.880 | 587,906 | -0.01(-0.53%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.860 | 1.890 | 773,544 | -0.14(-6.90%) |
Jan 02, 2024 | 2.000 | 2.159 | 1.860 | 2.030 | 707,460 | +0.02(+1.00%) |
Dec 29, 2023 | 2.270 | 2.270 | 1.920 | 2.010 | 1,239,715 | -0.26(-11.45%) |
Dec 28, 2023 | 2.060 | 2.310 | 2.040 | 2.270 | 1,561,769 | +0.19(+9.13%) |
Dec 27, 2023 | 1.930 | 2.110 | 1.930 | 2.080 | 999,720 | +0.14(+7.22%) |
Dec 26, 2023 | 1.920 | 1.980 | 1.860 | 1.940 | 601,996 | +0.06(+3.19%) |
Dec 22, 2023 | 1.820 | 1.945 | 1.810 | 1.880 | 708,819 | +0.06(+3.30%) |
Dec 21, 2023 | 1.780 | 1.820 | 1.711 | 1.820 | 443,199 | +0.08(+4.60%) |
Dec 20, 2023 | 1.850 | 1.920 | 1.725 | 1.740 | 710,707 | -0.14(-7.45%) |
Dec 19, 2023 | 1.680 | 1.920 | 1.680 | 1.880 | 994,619 | +0.21(+12.57%) |
Dec 18, 2023 | 1.720 | 1.820 | 1.650 | 1.670 | 580,830 | -0.03(-1.76%) |
Dec 15, 2023 | 1.850 | 1.850 | 1.690 | 1.700 | 1,223,745 | -0.10(-5.56%) |
Dec 14, 2023 | 1.670 | 1.820 | 1.660 | 1.800 | 1,195,750 | +0.08(+4.65%) |
Dec 13, 2023 | 1.530 | 1.720 | 1.490 | 1.720 | 799,145 | +0.18(+11.69%) |
Dec 12, 2023 | 1.510 | 1.580 | 1.480 | 1.540 | 326,178 | +0.03(+1.99%) |
Dec 11, 2023 | 1.550 | 1.550 | 1.500 | 1.510 | 444,723 | -0.06(-3.82%) |
Dec 08, 2023 | 1.600 | 1.670 | 1.560 | 1.570 | 517,386 | +0.02(+1.29%) |
Dec 07, 2023 | 1.580 | 1.590 | 1.530 | 1.550 | 416,927 | -0.02(-1.27%) |
Dec 06, 2023 | 1.610 | 1.710 | 1.565 | 1.570 | 438,097 | -0.01(-0.95%) |
Dec 05, 2023 | 1.750 | 1.750 | 1.580 | 1.585 | 569,177 | -0.18(-9.94%) |
Dec 04, 2023 | 1.750 | 1.830 | 1.690 | 1.760 | 499,357 | +0.02(+1.15%) |
Dec 01, 2023 | 1.580 | 1.760 | 1.560 | 1.740 | 920,692 | +0.13(+8.07%) |
Nov 30, 2023 | 1.650 | 1.660 | 1.575 | 1.610 | 610,342 | -0.01(-0.62%) |
Nov 29, 2023 | 1.520 | 1.675 | 1.520 | 1.620 | 774,316 | +0.11(+7.28%) |
Nov 28, 2023 | 1.470 | 1.550 | 1.420 | 1.510 | 483,549 | +0.02(+1.34%) |
Nov 27, 2023 | 1.550 | 1.550 | 1.440 | 1.490 | 514,632 | -0.04(-2.61%) |
Nov 24, 2023 | 1.500 | 1.550 | 1.480 | 1.530 | 322,890 | +0.01(+0.66%) |
Nov 22, 2023 | 1.550 | 1.640 | 1.480 | 1.520 | 591,482 | -0.03(-1.94%) |
Nov 21, 2023 | 1.580 | 1.625 | 1.490 | 1.550 | 570,987 | -0.03(-1.90%) |
Nov 20, 2023 | 1.650 | 1.650 | 1.550 | 1.580 | 654,675 | -0.07(-4.24%) |
Nov 17, 2023 | 1.620 | 1.680 | 1.550 | 1.650 | 640,705 | +0.06(+4.10%) |
Nov 16, 2023 | 1.650 | 1.660 | 1.490 | 1.585 | 653,535 | -0.07(-4.52%) |
Nov 15, 2023 | 1.620 | 1.830 | 1.620 | 1.660 | 1,378,750 | +0.06(+3.75%) |
Nov 14, 2023 | 1.420 | 1.630 | 1.420 | 1.600 | 1,485,183 | +0.25(+18.52%) |
Nov 13, 2023 | 1.410 | 1.430 | 1.340 | 1.350 | 498,912 | -0.07(-4.93%) |
Nov 10, 2023 | 1.350 | 1.470 | 1.340 | 1.420 | 1,125,112 | +0.09(+6.77%) |
Nov 09, 2023 | 1.280 | 1.410 | 1.260 | 1.330 | 1,178,483 | +0.09(+7.26%) |
Nov 08, 2023 | 1.340 | 1.340 | 1.210 | 1.240 | 701,487 | -0.08(-6.06%) |
Nov 07, 2023 | 1.250 | 1.320 | 1.241 | 1.320 | 434,287 | +0.07(+6.02%) |
Nov 06, 2023 | 1.380 | 1.380 | 1.230 | 1.245 | 514,390 | -0.12(-9.12%) |
Nov 03, 2023 | 1.420 | 1.490 | 1.360 | 1.370 | 1,142,012 | -0.01(-0.72%) |
Nov 02, 2023 | 1.220 | 1.390 | 1.220 | 1.380 | 877,001 | +0.19(+15.97%) |
Nov 01, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 431,697 | -0.01(-0.83%) |
Oct 31, 2023 | 1.160 | 1.210 | 1.120 | 1.200 | 659,111 | +0.03(+2.56%) |
Oct 30, 2023 | 1.160 | 1.175 | 1.150 | 1.170 | 261,270 | +0.02(+2.18%) |
Oct 27, 2023 | 1.270 | 1.270 | 1.130 | 1.145 | 667,561 | -0.11(-9.13%) |
Oct 26, 2023 | 1.240 | 1.290 | 1.240 | 1.260 | 431,788 | +0.02(+1.61%) |
Oct 25, 2023 | 1.340 | 1.340 | 1.200 | 1.240 | 612,067 | -0.10(-7.46%) |
Oct 24, 2023 | 1.270 | 1.390 | 1.270 | 1.340 | 778,329 | +0.08(+6.35%) |
Oct 23, 2023 | 1.260 | 1.325 | 1.210 | 1.260 | 515,000 | +0.00(+0.00%) |
Oct 20, 2023 | 1.230 | 1.280 | 1.210 | 1.260 | 737,968 | +0.05(+4.13%) |
Oct 19, 2023 | 1.290 | 1.300 | 1.200 | 1.210 | 883,108 | -0.08(-6.20%) |
Oct 18, 2023 | 1.350 | 1.350 | 1.270 | 1.290 | 519,374 | -0.07(-5.15%) |
Oct 17, 2023 | 1.300 | 1.430 | 1.300 | 1.360 | 681,159 | +0.05(+3.82%) |
Oct 16, 2023 | 1.320 | 1.340 | 1.265 | 1.310 | 1,255,338 | -0.03(-2.24%) |
Oct 13, 2023 | 1.380 | 1.390 | 1.330 | 1.340 | 569,171 | -0.04(-2.90%) |
Oct 12, 2023 | 1.450 | 1.470 | 1.370 | 1.380 | 583,723 | -0.09(-6.12%) |
Oct 11, 2023 | 1.500 | 1.550 | 1.460 | 1.470 | 379,296 | -0.03(-2.00%) |
Oct 10, 2023 | 1.450 | 1.540 | 1.410 | 1.500 | 803,578 | +0.07(+4.90%) |
Oct 09, 2023 | 1.530 | 1.530 | 1.400 | 1.430 | 1,032,674 | -0.11(-7.14%) |
Oct 06, 2023 | 1.550 | 1.568 | 1.520 | 1.540 | 619,671 | -0.03(-1.91%) |
Oct 05, 2023 | 1.530 | 1.590 | 1.520 | 1.570 | 691,498 | +0.03(+1.95%) |
Oct 04, 2023 | 1.540 | 1.560 | 1.510 | 1.540 | 466,772 | +0.02(+1.32%) |
Oct 03, 2023 | 1.550 | 1.580 | 1.510 | 1.520 | 670,977 | -0.05(-3.18%) |
Oct 02, 2023 | 1.670 | 1.710 | 1.550 | 1.570 | 719,646 | -0.09(-5.42%) |
Sep 29, 2023 | 1.710 | 1.770 | 1.650 | 1.660 | 529,608 | -0.04(-2.35%) |
Sep 28, 2023 | 1.650 | 1.740 | 1.620 | 1.700 | 479,841 | +0.04(+2.41%) |
Sep 27, 2023 | 1.610 | 1.690 | 1.570 | 1.660 | 787,976 | +0.06(+4.08%) |
Sep 26, 2023 | 1.720 | 1.770 | 1.570 | 1.595 | 842,446 | -0.13(-7.54%) |
Sep 25, 2023 | 1.880 | 1.890 | 1.720 | 1.725 | 1,467,004 | -0.25(-12.88%) |
Sep 22, 2023 | 1.990 | 2.040 | 1.950 | 1.980 | 681,060 | +0.00(+0.00%) |
Sep 21, 2023 | 2.070 | 2.070 | 1.960 | 1.980 | 761,171 | -0.03(-1.49%) |
Sep 20, 2023 | 2.110 | 2.160 | 2.000 | 2.010 | 923,379 | -0.09(-4.29%) |
Sep 19, 2023 | 2.080 | 2.120 | 2.030 | 2.100 | 783,563 | +0.01(+0.48%) |
Sep 18, 2023 | 2.230 | 2.230 | 2.078 | 2.090 | 816,222 | -0.15(-6.70%) |
Sep 15, 2023 | 2.300 | 2.340 | 2.190 | 2.240 | 1,153,970 | -0.04(-1.75%) |
Sep 14, 2023 | 2.340 | 2.382 | 2.265 | 2.280 | 693,177 | -0.04(-1.72%) |
Sep 13, 2023 | 2.440 | 2.440 | 2.295 | 2.320 | 895,419 | -0.09(-3.73%) |
Sep 12, 2023 | 2.300 | 2.465 | 2.271 | 2.410 | 803,679 | +0.11(+4.78%) |
Sep 11, 2023 | 2.200 | 2.350 | 2.170 | 2.300 | 1,016,925 | +0.06(+2.68%) |
Sep 08, 2023 | 2.300 | 2.315 | 2.150 | 2.240 | 1,299,136 | -0.06(-2.61%) |
Sep 07, 2023 | 2.310 | 2.330 | 2.130 | 2.300 | 1,631,848 | -0.01(-0.43%) |
Sep 06, 2023 | 2.310 | 2.390 | 2.280 | 2.310 | 824,129 | +0.00(+0.00%) |
Sep 05, 2023 | 2.340 | 2.390 | 2.270 | 2.310 | 818,414 | -0.06(-2.53%) |
Sep 01, 2023 | 2.370 | 2.460 | 2.300 | 2.370 | 1,285,196 | +0.03(+1.28%) |
Aug 31, 2023 | 2.240 | 2.380 | 2.240 | 2.340 | 1,149,140 | +0.08(+3.54%) |
Aug 30, 2023 | 2.240 | 2.280 | 2.130 | 2.260 | 890,475 | +0.01(+0.44%) |
Aug 29, 2023 | 2.200 | 2.300 | 2.070 | 2.250 | 1,728,645 | +0.05(+2.27%) |
Aug 28, 2023 | 2.200 | 2.300 | 2.135 | 2.200 | 1,104,611 | +0.08(+3.77%) |
Aug 25, 2023 | 2.070 | 2.180 | 2.030 | 2.120 | 1,237,207 | +0.03(+1.44%) |
Aug 24, 2023 | 2.140 | 2.185 | 2.060 | 2.090 | 1,931,433 | -0.04(-1.88%) |
Aug 23, 2023 | 2.000 | 2.200 | 1.970 | 2.130 | 1,786,439 | +0.16(+8.12%) |
Aug 22, 2023 | 2.080 | 2.080 | 1.920 | 1.970 | 1,185,769 | -0.05(-2.48%) |
Aug 21, 2023 | 2.020 | 2.070 | 1.940 | 2.020 | 1,438,510 | +0.05(+2.54%) |
Aug 18, 2023 | 1.900 | 2.000 | 1.860 | 1.970 | 1,209,618 | +0.01(+0.51%) |
Aug 17, 2023 | 2.010 | 2.030 | 1.930 | 1.960 | 1,890,290 | -0.06(-2.97%) |
Aug 16, 2023 | 2.110 | 2.140 | 1.970 | 2.020 | 1,936,878 | -0.07(-3.35%) |
Aug 15, 2023 | 2.000 | 2.133 | 1.994 | 2.090 | 1,952,794 | +0.09(+4.76%) |
Aug 14, 2023 | 2.150 | 2.170 | 1.970 | 1.995 | 2,735,375 | -0.21(-9.73%) |
Aug 11, 2023 | 2.160 | 2.290 | 2.150 | 2.210 | 2,256,117 | +0.03(+1.38%) |
Aug 10, 2023 | 2.320 | 2.320 | 2.111 | 2.180 | 3,008,580 | -0.14(-6.03%) |
Aug 09, 2023 | 2.070 | 2.390 | 2.060 | 2.320 | 3,054,504 | +0.27(+13.17%) |
Aug 08, 2023 | 2.220 | 2.229 | 2.010 | 2.050 | 4,146,855 | -0.25(-10.87%) |
Aug 07, 2023 | 2.720 | 2.790 | 2.045 | 2.300 | 10,603,182 | -1.09(-32.15%) |
Aug 04, 2023 | 3.580 | 3.600 | 3.330 | 3.390 | 2,829,946 | -0.15(-4.10%) |
Aug 03, 2023 | 3.330 | 3.730 | 3.300 | 3.535 | 1,871,935 | +0.14(+4.12%) |
Aug 02, 2023 | 3.610 | 3.619 | 3.300 | 3.395 | 2,115,348 | -0.31(-8.49%) |
Aug 01, 2023 | 3.880 | 3.901 | 3.550 | 3.710 | 3,104,188 | -0.18(-4.63%) |
Jul 31, 2023 | 3.460 | 3.900 | 3.450 | 3.890 | 4,289,273 | +0.44(+12.75%) |
Jul 28, 2023 | 3.130 | 3.500 | 3.100 | 3.450 | 3,168,649 | +0.35(+11.29%) |
Jul 27, 2023 | 3.070 | 3.420 | 3.010 | 3.100 | 3,753,105 | +0.03(+0.98%) |
Jul 26, 2023 | 3.000 | 3.130 | 2.940 | 3.070 | 4,003,996 | +0.08(+2.68%) |
Jul 25, 2023 | 3.350 | 3.390 | 2.970 | 2.990 | 2,512,267 | -0.23(-7.14%) |
Jul 24, 2023 | 3.090 | 3.450 | 2.950 | 3.220 | 3,615,974 | +0.23(+7.69%) |
Jul 21, 2023 | 3.250 | 3.270 | 2.940 | 2.990 | 2,018,351 | -0.14(-4.47%) |
Jul 20, 2023 | 3.470 | 3.510 | 3.060 | 3.130 | 2,631,751 | -0.42(-11.83%) |
Jul 19, 2023 | 3.590 | 3.860 | 3.410 | 3.550 | 3,983,145 | +0.00(+0.00%) |
Jul 18, 2023 | 3.230 | 3.570 | 3.120 | 3.550 | 5,637,760 | +0.31(+9.57%) |
Jul 17, 2023 | 2.550 | 3.489 | 2.370 | 3.240 | 13,158,658 | +0.82(+33.88%) |
Jul 14, 2023 | 2.740 | 2.910 | 2.400 | 2.420 | 3,628,798 | -0.16(-6.20%) |
Jul 13, 2023 | 2.430 | 2.670 | 2.380 | 2.580 | 3,953,724 | +0.21(+8.86%) |
Jul 12, 2023 | 2.200 | 2.375 | 2.070 | 2.370 | 1,369,356 | +0.30(+14.49%) |
Jul 11, 2023 | 2.200 | 2.200 | 2.050 | 2.070 | 670,854 | -0.09(-4.17%) |
Jul 10, 2023 | 2.040 | 2.200 | 2.015 | 2.160 | 744,438 | +0.11(+5.37%) |
Jul 07, 2023 | 2.000 | 2.120 | 1.970 | 2.050 | 858,592 | +0.08(+4.06%) |
Jul 06, 2023 | 2.000 | 2.020 | 1.920 | 1.970 | 1,221,230 | -0.05(-2.48%) |
Jul 05, 2023 | 1.810 | 2.060 | 1.775 | 2.020 | 1,655,114 | +0.23(+12.85%) |
Jul 03, 2023 | 1.790 | 1.830 | 1.770 | 1.790 | 422,358 | +0.00(+0.00%) |
Jun 30, 2023 | 1.760 | 1.820 | 1.740 | 1.790 | 720,124 | +0.08(+4.68%) |
Jun 29, 2023 | 1.740 | 1.760 | 1.690 | 1.710 | 511,630 | -0.02(-1.16%) |
Jun 28, 2023 | 1.600 | 1.740 | 1.580 | 1.730 | 638,835 | +0.13(+8.12%) |
Jun 27, 2023 | 1.490 | 1.630 | 1.470 | 1.600 | 1,030,825 | +0.08(+5.26%) |
Jun 26, 2023 | 1.540 | 1.550 | 1.480 | 1.520 | 881,496 | -0.03(-1.94%) |
Jun 23, 2023 | 1.530 | 1.600 | 1.461 | 1.550 | 3,031,431 | +0.00(+0.00%) |
Jun 22, 2023 | 1.500 | 1.560 | 1.450 | 1.550 | 924,956 | +0.06(+4.03%) |
Jun 21, 2023 | 1.400 | 1.520 | 1.390 | 1.490 | 2,050,502 | +0.05(+3.47%) |
Jun 20, 2023 | 1.460 | 1.485 | 1.380 | 1.440 | 2,229,634 | -0.02(-1.37%) |
Jun 16, 2023 | 1.650 | 1.650 | 1.450 | 1.460 | 1,917,139 | -0.14(-8.75%) |
Jun 15, 2023 | 1.650 | 1.669 | 1.590 | 1.600 | 518,873 | -0.01(-0.62%) |
Jun 14, 2023 | 1.720 | 1.780 | 1.610 | 1.610 | 430,727 | -0.07(-4.17%) |
Jun 13, 2023 | 1.590 | 1.705 | 1.580 | 1.680 | 598,090 | +0.07(+4.35%) |
Jun 12, 2023 | 1.600 | 1.640 | 1.580 | 1.610 | 541,611 | +0.01(+0.63%) |
Jun 09, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 390,879 | -0.09(-5.33%) |
Jun 08, 2023 | 1.760 | 1.820 | 1.680 | 1.690 | 286,317 | -0.08(-4.52%) |
Jun 07, 2023 | 1.850 | 1.910 | 1.770 | 1.770 | 533,962 | -0.06(-3.28%) |
Jun 06, 2023 | 1.670 | 1.890 | 1.670 | 1.830 | 535,515 | +0.17(+10.24%) |
Jun 05, 2023 | 1.680 | 1.730 | 1.650 | 1.660 | 543,347 | -0.03(-1.78%) |
Jun 02, 2023 | 1.600 | 1.700 | 1.560 | 1.690 | 459,116 | +0.15(+9.74%) |