Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.670 | 2.770 | 2.655 | 2.770 | 649,316 | +0.11(+4.14%) |
May 30, 2024 | 2.610 | 2.710 | 2.560 | 2.660 | 502,464 | +0.10(+3.91%) |
May 29, 2024 | 2.690 | 2.705 | 2.515 | 2.560 | 598,718 | -0.19(-6.91%) |
May 28, 2024 | 2.820 | 2.850 | 2.700 | 2.750 | 295,942 | -0.02(-0.72%) |
May 24, 2024 | 2.730 | 2.785 | 2.680 | 2.770 | 586,576 | +0.06(+2.21%) |
May 23, 2024 | 2.760 | 2.780 | 2.660 | 2.710 | 814,066 | -0.05(-1.81%) |
May 22, 2024 | 2.570 | 2.820 | 2.560 | 2.760 | 894,069 | +0.15(+5.75%) |
May 21, 2024 | 2.620 | 2.730 | 2.605 | 2.610 | 790,993 | -0.06(-2.25%) |
May 20, 2024 | 2.610 | 2.720 | 2.510 | 2.670 | 889,802 | -0.07(-2.55%) |
May 17, 2024 | 2.780 | 2.875 | 2.700 | 2.740 | 1,060,719 | -0.04(-1.44%) |
May 16, 2024 | 2.610 | 2.800 | 2.550 | 2.780 | 648,056 | +0.17(+6.51%) |
May 15, 2024 | 2.630 | 2.720 | 2.500 | 2.610 | 493,041 | +0.07(+2.76%) |
May 14, 2024 | 2.490 | 2.600 | 2.415 | 2.540 | 435,038 | +0.14(+5.83%) |
May 13, 2024 | 2.460 | 2.520 | 2.395 | 2.400 | 591,478 | -0.06(-2.44%) |
May 10, 2024 | 2.560 | 2.715 | 2.445 | 2.460 | 651,252 | -0.22(-8.21%) |
May 09, 2024 | 2.520 | 2.700 | 2.495 | 2.680 | 1,031,052 | +0.18(+7.20%) |
May 08, 2024 | 2.550 | 2.580 | 2.470 | 2.500 | 839,779 | -0.04(-1.57%) |
May 07, 2024 | 2.460 | 2.550 | 2.420 | 2.540 | 926,958 | +0.00(+0.00%) |
May 06, 2024 | 2.340 | 2.540 | 2.340 | 2.540 | 834,541 | +0.18(+7.63%) |
May 03, 2024 | 2.440 | 2.660 | 2.350 | 2.360 | 446,610 | -0.04(-1.67%) |
May 02, 2024 | 2.380 | 2.440 | 2.315 | 2.400 | 799,681 | +0.08(+3.45%) |
May 01, 2024 | 2.180 | 2.380 | 2.140 | 2.320 | 825,231 | +0.15(+6.91%) |
Apr 30, 2024 | 2.230 | 2.255 | 2.160 | 2.170 | 560,099 | -0.08(-3.56%) |
Apr 29, 2024 | 2.190 | 2.275 | 2.190 | 2.250 | 414,247 | +0.08(+3.69%) |
Apr 26, 2024 | 2.190 | 2.210 | 2.110 | 2.170 | 352,183 | -0.03(-1.36%) |
Apr 25, 2024 | 2.300 | 2.529 | 2.150 | 2.200 | 540,834 | -0.10(-4.35%) |
Apr 24, 2024 | 2.420 | 2.480 | 2.290 | 2.300 | 775,286 | -0.14(-5.74%) |
Apr 23, 2024 | 2.360 | 2.550 | 2.360 | 2.440 | 687,131 | +0.03(+1.24%) |
Apr 22, 2024 | 2.200 | 2.420 | 2.191 | 2.410 | 958,755 | +0.18(+8.07%) |
Apr 19, 2024 | 2.310 | 2.380 | 2.150 | 2.230 | 1,080,193 | -0.10(-4.29%) |
Apr 18, 2024 | 2.330 | 2.415 | 2.260 | 2.330 | 906,620 | -0.05(-2.10%) |
Apr 17, 2024 | 2.400 | 2.490 | 2.350 | 2.380 | 1,031,646 | -0.03(-1.24%) |
Apr 16, 2024 | 2.330 | 2.500 | 2.270 | 2.410 | 1,335,409 | +0.01(+0.42%) |
Apr 15, 2024 | 2.840 | 2.890 | 2.355 | 2.400 | 1,989,871 | -0.61(-20.27%) |
Apr 12, 2024 | 2.970 | 3.145 | 2.820 | 3.010 | 2,589,712 | +0.35(+13.16%) |
Apr 11, 2024 | 2.460 | 2.680 | 2.450 | 2.660 | 903,554 | +0.21(+8.57%) |
Apr 10, 2024 | 2.480 | 2.480 | 2.320 | 2.450 | 1,176,245 | -0.07(-2.78%) |
Apr 09, 2024 | 2.230 | 2.625 | 2.190 | 2.520 | 1,404,695 | +0.33(+15.07%) |
Apr 08, 2024 | 2.120 | 2.220 | 2.060 | 2.190 | 496,174 | +0.10(+4.78%) |
Apr 05, 2024 | 2.070 | 2.140 | 2.010 | 2.090 | 359,209 | +0.00(+0.00%) |
Apr 04, 2024 | 2.070 | 2.210 | 2.060 | 2.090 | 620,268 | +0.03(+1.46%) |
Apr 03, 2024 | 2.040 | 2.100 | 2.015 | 2.060 | 488,113 | -0.02(-0.96%) |
Apr 02, 2024 | 2.140 | 2.140 | 2.040 | 2.080 | 526,552 | -0.10(-4.59%) |
Apr 01, 2024 | 2.270 | 2.280 | 2.070 | 2.180 | 1,005,349 | -0.05(-2.24%) |
Mar 28, 2024 | 2.040 | 2.260 | 2.185 | 2.230 | 1,177,476 | +0.19(+9.31%) |
Mar 27, 2024 | 1.980 | 2.050 | 1.930 | 2.040 | 605,970 | +0.10(+5.15%) |
Mar 26, 2024 | 1.930 | 1.990 | 1.900 | 1.940 | 466,063 | +0.02(+1.04%) |
Mar 25, 2024 | 1.900 | 1.955 | 1.900 | 1.920 | 512,000 | +0.00(+0.00%) |
Mar 22, 2024 | 2.020 | 2.030 | 1.910 | 1.920 | 477,100 | -0.12(-5.88%) |
Mar 21, 2024 | 2.010 | 2.100 | 1.950 | 2.040 | 911,590 | +0.00(+0.25%) |
Mar 20, 2024 | 1.920 | 2.080 | 1.910 | 2.035 | 837,082 | +0.05(+2.26%) |
Mar 19, 2024 | 2.070 | 2.145 | 1.840 | 1.990 | 2,139,219 | -0.09(-4.33%) |
Mar 18, 2024 | 2.180 | 2.190 | 2.050 | 2.080 | 592,979 | -0.08(-3.70%) |
Mar 15, 2024 | 2.270 | 2.320 | 2.140 | 2.160 | 1,538,287 | -0.05(-2.26%) |
Mar 14, 2024 | 2.340 | 2.340 | 2.200 | 2.210 | 1,031,565 | -0.14(-5.96%) |
Mar 13, 2024 | 2.240 | 2.420 | 2.160 | 2.350 | 947,732 | +0.17(+7.80%) |
Mar 12, 2024 | 2.330 | 2.340 | 2.180 | 2.180 | 773,771 | -0.15(-6.44%) |
Mar 11, 2024 | 2.520 | 2.575 | 2.310 | 2.330 | 750,231 | -0.18(-7.17%) |
Mar 08, 2024 | 2.590 | 2.660 | 2.425 | 2.510 | 676,015 | -0.01(-0.40%) |
Mar 07, 2024 | 2.660 | 2.685 | 2.510 | 2.520 | 738,925 | -0.12(-4.55%) |
Mar 06, 2024 | 2.540 | 2.650 | 2.480 | 2.640 | 632,005 | +0.13(+5.18%) |
Mar 05, 2024 | 2.560 | 2.710 | 2.470 | 2.510 | 700,319 | -0.10(-3.65%) |
Mar 04, 2024 | 3.110 | 3.256 | 2.520 | 2.605 | 850,655 | -0.46(-15.15%) |
Mar 01, 2024 | 2.950 | 3.215 | 2.940 | 3.070 | 1,068,390 | +0.15(+5.14%) |
Feb 29, 2024 | 2.740 | 3.050 | 2.650 | 2.920 | 1,025,491 | +0.08(+2.82%) |
Feb 28, 2024 | 2.870 | 2.935 | 2.750 | 2.840 | 1,037,095 | -0.01(-0.35%) |
Feb 27, 2024 | 2.720 | 2.850 | 2.575 | 2.850 | 937,366 | +0.23(+8.78%) |
Feb 26, 2024 | 2.410 | 2.630 | 2.360 | 2.620 | 1,283,536 | +0.23(+9.62%) |
Feb 23, 2024 | 2.420 | 2.480 | 2.350 | 2.390 | 694,705 | -0.05(-2.05%) |
Feb 22, 2024 | 2.280 | 2.465 | 2.200 | 2.440 | 995,627 | +0.16(+7.02%) |
Feb 21, 2024 | 2.100 | 2.290 | 2.040 | 2.280 | 1,305,940 | +0.16(+7.55%) |
Feb 20, 2024 | 1.910 | 2.120 | 1.880 | 2.120 | 1,314,894 | +0.26(+13.98%) |
Feb 16, 2024 | 1.900 | 1.940 | 1.856 | 1.860 | 972,543 | -0.04(-2.11%) |
Feb 15, 2024 | 1.790 | 1.900 | 1.770 | 1.900 | 750,269 | +0.12(+7.04%) |
Feb 14, 2024 | 1.760 | 1.840 | 1.730 | 1.775 | 580,188 | +0.02(+1.14%) |
Feb 13, 2024 | 1.830 | 1.860 | 1.730 | 1.755 | 834,035 | -0.18(-9.07%) |
Feb 12, 2024 | 1.820 | 1.945 | 1.810 | 1.930 | 916,016 | +0.13(+7.22%) |
Feb 09, 2024 | 1.730 | 1.830 | 1.690 | 1.800 | 901,063 | +0.09(+5.26%) |
Feb 08, 2024 | 1.720 | 1.775 | 1.700 | 1.710 | 1,179,542 | -0.05(-2.84%) |
Feb 07, 2024 | 1.870 | 1.870 | 1.750 | 1.760 | 691,690 | -0.11(-5.88%) |
Feb 06, 2024 | 1.790 | 1.890 | 1.770 | 1.870 | 562,885 | +0.09(+5.06%) |
Feb 05, 2024 | 1.780 | 1.800 | 1.720 | 1.780 | 641,960 | -0.01(-0.56%) |
Feb 02, 2024 | 1.820 | 1.875 | 1.770 | 1.790 | 555,510 | -0.06(-3.24%) |
Feb 01, 2024 | 1.840 | 1.900 | 1.790 | 1.850 | 865,948 | +0.02(+1.09%) |
Jan 31, 2024 | 1.910 | 1.925 | 1.825 | 1.830 | 918,197 | -0.09(-4.69%) |
Jan 30, 2024 | 2.060 | 2.060 | 1.910 | 1.920 | 859,308 | -0.18(-8.57%) |
Jan 29, 2024 | 2.070 | 2.120 | 1.965 | 2.100 | 805,659 | +0.02(+0.96%) |
Jan 26, 2024 | 2.120 | 2.190 | 2.050 | 2.080 | 780,696 | -0.01(-0.48%) |
Jan 25, 2024 | 2.100 | 2.185 | 2.080 | 2.090 | 837,596 | +0.01(+0.48%) |
Jan 24, 2024 | 2.160 | 2.220 | 2.060 | 2.080 | 807,340 | -0.02(-0.95%) |
Jan 23, 2024 | 2.100 | 2.155 | 2.050 | 2.100 | 1,102,739 | +0.06(+2.94%) |
Jan 22, 2024 | 1.850 | 2.080 | 1.850 | 2.040 | 1,156,763 | +0.14(+7.37%) |
Jan 19, 2024 | 2.000 | 2.015 | 1.810 | 1.900 | 948,762 | -0.07(-3.55%) |
Jan 18, 2024 | 1.990 | 2.040 | 1.890 | 1.970 | 1,211,942 | -0.03(-1.50%) |
Jan 17, 2024 | 2.070 | 2.135 | 1.980 | 2.000 | 840,160 | -0.11(-5.21%) |
Jan 16, 2024 | 2.220 | 2.280 | 2.070 | 2.110 | 1,300,063 | -0.11(-4.95%) |
Jan 12, 2024 | 2.300 | 2.340 | 2.170 | 2.220 | 1,872,499 | +0.02(+0.91%) |
Jan 11, 2024 | 2.230 | 2.320 | 2.145 | 2.200 | 2,237,642 | +0.10(+4.76%) |
Jan 10, 2024 | 2.060 | 2.190 | 2.050 | 2.100 | 1,247,432 | +0.03(+1.45%) |
Jan 09, 2024 | 2.090 | 2.135 | 2.030 | 2.070 | 1,413,001 | -0.05(-2.36%) |
Jan 08, 2024 | 2.040 | 2.205 | 2.010 | 2.120 | 1,803,585 | +0.08(+3.92%) |
Jan 05, 2024 | 2.000 | 2.100 | 1.915 | 2.040 | 2,143,696 | +0.05(+2.51%) |
Jan 04, 2024 | 2.060 | 2.099 | 1.965 | 1.990 | 756,819 | +0.00(+0.00%) |
Jan 03, 2024 | 2.170 | 2.170 | 1.960 | 1.990 | 987,283 | -0.12(-5.69%) |
Jan 02, 2024 | 1.940 | 2.310 | 1.901 | 2.110 | 1,671,083 | +0.17(+8.76%) |
Dec 29, 2023 | 2.090 | 2.110 | 1.905 | 1.940 | 1,900,559 | -0.17(-8.06%) |
Dec 28, 2023 | 2.090 | 2.180 | 2.080 | 2.110 | 1,199,812 | +0.00(+0.00%) |
Dec 27, 2023 | 2.150 | 2.160 | 2.040 | 2.110 | 674,944 | -0.02(-0.94%) |
Dec 26, 2023 | 2.160 | 2.250 | 2.110 | 2.130 | 640,626 | +0.01(+0.47%) |
Dec 22, 2023 | 2.040 | 2.190 | 2.030 | 2.120 | 802,494 | +0.12(+6.00%) |
Dec 21, 2023 | 2.040 | 2.100 | 1.970 | 2.000 | 724,213 | +0.02(+1.01%) |
Dec 20, 2023 | 2.100 | 2.100 | 1.965 | 1.980 | 1,001,347 | -0.08(-3.88%) |
Dec 19, 2023 | 2.020 | 2.160 | 1.970 | 2.060 | 2,138,135 | +0.11(+5.64%) |
Dec 18, 2023 | 1.930 | 2.030 | 1.830 | 1.950 | 1,840,990 | +0.03(+1.56%) |
Dec 15, 2023 | 2.050 | 2.119 | 1.895 | 1.920 | 8,771,253 | -0.10(-4.95%) |
Dec 14, 2023 | 2.150 | 2.330 | 2.000 | 2.020 | 3,425,070 | -0.06(-2.88%) |
Dec 13, 2023 | 1.970 | 2.100 | 1.835 | 2.080 | 2,522,198 | +0.12(+6.12%) |
Dec 12, 2023 | 1.960 | 1.960 | 1.820 | 1.960 | 1,103,678 | +0.02(+1.03%) |
Dec 11, 2023 | 1.890 | 1.960 | 1.820 | 1.940 | 1,264,024 | +0.02(+1.04%) |
Dec 08, 2023 | 1.900 | 2.025 | 1.840 | 1.920 | 878,347 | -0.02(-1.03%) |
Dec 07, 2023 | 1.880 | 1.960 | 1.810 | 1.940 | 776,393 | +0.06(+3.19%) |
Dec 06, 2023 | 1.980 | 1.995 | 1.840 | 1.880 | 1,026,782 | -0.03(-1.57%) |
Dec 05, 2023 | 1.880 | 1.940 | 1.810 | 1.910 | 805,051 | +0.01(+0.53%) |
Dec 04, 2023 | 1.920 | 2.125 | 1.875 | 1.900 | 1,292,507 | -0.01(-0.52%) |
Dec 01, 2023 | 1.730 | 1.920 | 1.690 | 1.910 | 1,287,610 | +0.18(+10.40%) |
Nov 30, 2023 | 1.670 | 1.740 | 1.660 | 1.730 | 942,158 | +0.06(+3.59%) |
Nov 29, 2023 | 1.640 | 1.825 | 1.640 | 1.670 | 866,119 | +0.03(+1.83%) |
Nov 28, 2023 | 1.610 | 1.695 | 1.560 | 1.640 | 661,357 | +0.07(+4.46%) |
Nov 27, 2023 | 1.700 | 1.710 | 1.525 | 1.570 | 1,279,544 | -0.11(-6.55%) |
Nov 24, 2023 | 1.680 | 1.880 | 1.640 | 1.680 | 983,237 | -0.05(-2.89%) |
Nov 22, 2023 | 1.810 | 1.929 | 1.720 | 1.730 | 765,851 | -0.03(-1.98%) |
Nov 21, 2023 | 1.890 | 2.230 | 1.740 | 1.765 | 1,009,663 | -0.18(-9.02%) |
Nov 20, 2023 | 1.910 | 2.155 | 1.860 | 1.940 | 842,862 | +0.00(+0.00%) |
Nov 17, 2023 | 1.890 | 2.030 | 1.860 | 1.940 | 924,345 | +0.07(+3.74%) |
Nov 16, 2023 | 2.020 | 2.020 | 1.845 | 1.870 | 1,049,085 | -0.18(-8.78%) |
Nov 15, 2023 | 1.900 | 2.165 | 1.820 | 2.050 | 1,455,819 | +0.15(+7.89%) |
Nov 14, 2023 | 1.620 | 1.980 | 1.570 | 1.900 | 2,215,430 | +0.35(+22.58%) |
Nov 13, 2023 | 1.660 | 1.665 | 1.540 | 1.550 | 907,783 | -0.10(-6.34%) |
Nov 10, 2023 | 2.160 | 2.160 | 1.590 | 1.655 | 1,478,484 | -0.53(-24.43%) |
Nov 09, 2023 | 2.350 | 2.420 | 2.040 | 2.190 | 1,845,301 | -0.16(-6.81%) |
Nov 08, 2023 | 2.230 | 2.450 | 2.175 | 2.350 | 1,631,167 | +0.10(+4.44%) |
Nov 07, 2023 | 2.200 | 2.270 | 2.140 | 2.250 | 1,039,789 | +0.05(+2.27%) |
Nov 06, 2023 | 2.140 | 2.264 | 2.100 | 2.200 | 1,406,438 | +0.06(+2.80%) |
Nov 03, 2023 | 2.030 | 2.160 | 1.985 | 2.140 | 1,170,070 | +0.14(+7.00%) |
Nov 02, 2023 | 1.720 | 2.020 | 1.600 | 2.000 | 1,473,582 | +0.33(+19.76%) |
Nov 01, 2023 | 1.660 | 1.670 | 1.520 | 1.670 | 698,023 | +0.01(+0.91%) |
Oct 31, 2023 | 1.720 | 1.720 | 1.605 | 1.655 | 491,685 | -0.14(-7.54%) |
Oct 30, 2023 | 1.610 | 1.830 | 1.570 | 1.790 | 567,597 | +0.22(+14.01%) |
Oct 27, 2023 | 1.650 | 1.650 | 1.565 | 1.570 | 748,897 | -0.06(-3.68%) |
Oct 26, 2023 | 1.580 | 1.660 | 1.530 | 1.630 | 565,897 | +0.07(+4.49%) |
Oct 25, 2023 | 1.620 | 1.640 | 1.555 | 1.560 | 574,862 | -0.06(-3.70%) |
Oct 24, 2023 | 1.560 | 1.645 | 1.560 | 1.620 | 529,720 | +0.06(+3.85%) |
Oct 23, 2023 | 1.520 | 1.625 | 1.500 | 1.560 | 1,061,730 | +0.01(+0.65%) |
Oct 20, 2023 | 1.590 | 1.630 | 1.505 | 1.550 | 1,084,071 | -0.03(-1.90%) |
Oct 19, 2023 | 1.600 | 1.640 | 1.550 | 1.580 | 608,827 | +0.00(+0.00%) |
Oct 18, 2023 | 1.550 | 1.610 | 1.510 | 1.580 | 662,697 | +0.00(+0.00%) |
Oct 17, 2023 | 1.600 | 1.670 | 1.580 | 1.580 | 627,035 | -0.03(-1.86%) |
Oct 16, 2023 | 1.640 | 1.670 | 1.550 | 1.610 | 603,670 | -0.03(-1.83%) |
Oct 13, 2023 | 1.570 | 1.680 | 1.530 | 1.640 | 708,124 | +0.08(+5.13%) |
Oct 12, 2023 | 1.580 | 1.580 | 1.490 | 1.560 | 1,170,124 | -0.01(-0.64%) |
Oct 11, 2023 | 1.520 | 1.620 | 1.520 | 1.570 | 576,764 | +0.05(+3.29%) |
Oct 10, 2023 | 1.390 | 1.560 | 1.326 | 1.520 | 549,221 | +0.13(+9.35%) |
Oct 09, 2023 | 1.390 | 1.400 | 1.320 | 1.390 | 615,923 | -0.04(-2.80%) |
Oct 06, 2023 | 1.470 | 1.640 | 1.360 | 1.430 | 505,573 | -0.06(-4.03%) |
Oct 05, 2023 | 1.380 | 1.510 | 1.360 | 1.490 | 828,058 | +0.10(+7.19%) |
Oct 04, 2023 | 1.420 | 1.425 | 1.330 | 1.390 | 719,367 | -0.05(-3.47%) |
Oct 03, 2023 | 1.430 | 1.590 | 1.350 | 1.440 | 651,273 | +0.01(+0.70%) |
Oct 02, 2023 | 1.460 | 1.480 | 1.380 | 1.430 | 869,245 | -0.04(-2.72%) |
Sep 29, 2023 | 1.600 | 1.625 | 1.440 | 1.470 | 940,419 | -0.10(-6.37%) |
Sep 28, 2023 | 1.550 | 1.600 | 1.490 | 1.570 | 496,305 | -0.01(-0.63%) |
Sep 27, 2023 | 1.550 | 1.590 | 1.520 | 1.580 | 445,393 | +0.04(+2.60%) |
Sep 26, 2023 | 1.460 | 1.620 | 1.440 | 1.540 | 676,426 | +0.09(+6.21%) |
Sep 25, 2023 | 1.450 | 1.480 | 1.440 | 1.450 | 406,907 | -0.01(-0.68%) |
Sep 22, 2023 | 1.480 | 1.520 | 1.430 | 1.460 | 539,585 | -0.02(-1.35%) |
Sep 21, 2023 | 1.430 | 1.490 | 1.390 | 1.480 | 625,583 | +0.03(+2.07%) |
Sep 20, 2023 | 1.580 | 1.580 | 1.440 | 1.450 | 708,654 | -0.11(-7.05%) |
Sep 19, 2023 | 1.610 | 1.650 | 1.500 | 1.560 | 1,085,423 | -0.06(-3.70%) |
Sep 18, 2023 | 1.690 | 1.690 | 1.580 | 1.620 | 960,194 | -0.07(-4.14%) |
Sep 15, 2023 | 1.760 | 1.780 | 1.660 | 1.690 | 2,377,842 | -0.06(-3.15%) |
Sep 14, 2023 | 1.800 | 1.800 | 1.735 | 1.745 | 532,738 | +0.03(+1.75%) |
Sep 13, 2023 | 1.900 | 1.920 | 1.710 | 1.715 | 343,405 | -0.18(-9.74%) |
Sep 12, 2023 | 1.950 | 2.010 | 1.890 | 1.900 | 565,351 | -0.10(-5.00%) |
Sep 11, 2023 | 1.900 | 2.050 | 1.820 | 2.000 | 2,693,391 | +0.18(+9.89%) |
Sep 08, 2023 | 1.980 | 2.010 | 1.810 | 1.820 | 420,475 | -0.14(-7.14%) |
Sep 07, 2023 | 2.130 | 2.130 | 1.950 | 1.960 | 660,755 | -0.18(-8.41%) |
Sep 06, 2023 | 2.190 | 2.230 | 2.130 | 2.140 | 371,923 | -0.05(-2.28%) |
Sep 05, 2023 | 2.290 | 2.420 | 2.190 | 2.190 | 682,658 | -0.15(-6.41%) |
Sep 01, 2023 | 2.380 | 2.510 | 2.330 | 2.340 | 970,973 | -0.05(-2.09%) |
Aug 31, 2023 | 2.350 | 2.465 | 2.310 | 2.390 | 1,462,762 | +0.04(+1.70%) |
Aug 30, 2023 | 2.290 | 2.370 | 2.250 | 2.350 | 488,658 | +0.04(+1.73%) |
Aug 29, 2023 | 2.200 | 2.330 | 2.180 | 2.310 | 543,128 | +0.11(+5.00%) |
Aug 28, 2023 | 2.200 | 2.270 | 2.060 | 2.200 | 585,691 | -0.09(-3.93%) |
Aug 25, 2023 | 2.250 | 2.350 | 2.220 | 2.290 | 496,104 | +0.06(+2.69%) |
Aug 24, 2023 | 2.260 | 2.265 | 2.100 | 2.230 | 424,594 | +0.01(+0.45%) |
Aug 23, 2023 | 2.200 | 2.305 | 2.200 | 2.220 | 342,058 | +0.05(+2.30%) |
Aug 22, 2023 | 2.220 | 2.280 | 2.090 | 2.170 | 338,796 | -0.04(-1.81%) |
Aug 21, 2023 | 2.280 | 2.280 | 2.135 | 2.210 | 439,925 | -0.03(-1.34%) |
Aug 18, 2023 | 2.200 | 2.290 | 2.180 | 2.240 | 583,533 | +0.00(+0.00%) |
Aug 17, 2023 | 2.270 | 2.285 | 2.190 | 2.240 | 723,210 | -0.01(-0.44%) |
Aug 16, 2023 | 2.280 | 2.370 | 2.250 | 2.250 | 575,931 | -0.04(-1.75%) |
Aug 15, 2023 | 2.180 | 2.340 | 2.160 | 2.290 | 559,937 | +0.09(+4.09%) |
Aug 14, 2023 | 2.300 | 2.435 | 2.180 | 2.200 | 876,913 | -0.11(-4.76%) |
Aug 11, 2023 | 2.280 | 2.370 | 2.260 | 2.310 | 713,266 | +0.00(+0.00%) |
Aug 10, 2023 | 2.400 | 2.400 | 2.280 | 2.310 | 555,192 | -0.08(-3.35%) |
Aug 09, 2023 | 2.400 | 2.450 | 2.320 | 2.390 | 765,587 | -0.01(-0.42%) |
Aug 08, 2023 | 2.320 | 2.465 | 2.280 | 2.400 | 616,108 | +0.04(+1.91%) |
Aug 07, 2023 | 2.670 | 2.670 | 2.350 | 2.355 | 438,253 | -0.27(-10.46%) |
Aug 04, 2023 | 2.690 | 2.725 | 2.610 | 2.630 | 479,435 | -0.02(-0.75%) |
Aug 03, 2023 | 2.630 | 2.690 | 2.545 | 2.650 | 872,393 | +0.01(+0.38%) |
Aug 02, 2023 | 2.720 | 2.727 | 2.550 | 2.640 | 820,657 | -0.15(-5.38%) |
Aug 01, 2023 | 2.890 | 2.890 | 2.740 | 2.790 | 610,628 | -0.10(-3.46%) |
Jul 31, 2023 | 2.950 | 2.950 | 2.820 | 2.890 | 473,616 | -0.05(-1.70%) |
Jul 28, 2023 | 2.890 | 2.950 | 2.850 | 2.940 | 465,677 | +0.15(+5.38%) |
Jul 27, 2023 | 3.160 | 3.160 | 2.770 | 2.790 | 634,186 | -0.31(-10.00%) |
Jul 26, 2023 | 2.980 | 3.130 | 2.950 | 3.100 | 837,001 | +0.10(+3.33%) |
Jul 25, 2023 | 3.000 | 3.080 | 2.960 | 3.000 | 522,558 | -0.01(-0.33%) |
Jul 24, 2023 | 3.220 | 3.240 | 3.010 | 3.010 | 590,118 | -0.21(-6.52%) |
Jul 21, 2023 | 3.130 | 3.259 | 3.050 | 3.220 | 969,216 | +0.12(+3.87%) |
Jul 20, 2023 | 3.360 | 3.360 | 2.980 | 3.100 | 749,321 | -0.25(-7.46%) |
Jul 19, 2023 | 3.130 | 3.410 | 3.130 | 3.350 | 1,093,754 | +0.26(+8.41%) |
Jul 18, 2023 | 3.010 | 3.200 | 3.010 | 3.090 | 951,124 | +0.09(+3.00%) |
Jul 17, 2023 | 2.930 | 3.105 | 2.870 | 3.000 | 1,269,018 | +0.07(+2.39%) |
Jul 14, 2023 | 3.120 | 3.130 | 2.815 | 2.930 | 558,841 | -0.20(-6.39%) |
Jul 13, 2023 | 3.100 | 3.210 | 3.075 | 3.130 | 453,360 | +0.03(+0.97%) |
Jul 12, 2023 | 3.160 | 3.190 | 2.960 | 3.100 | 456,840 | +0.05(+1.64%) |
Jul 11, 2023 | 3.140 | 3.140 | 2.985 | 3.050 | 417,111 | -0.09(-2.87%) |
Jul 10, 2023 | 2.890 | 3.228 | 2.890 | 3.140 | 841,025 | +0.21(+7.17%) |
Jul 07, 2023 | 2.860 | 2.985 | 2.850 | 2.930 | 373,891 | +0.06(+2.27%) |
Jul 06, 2023 | 3.000 | 3.000 | 2.770 | 2.865 | 750,894 | -0.21(-6.98%) |
Jul 05, 2023 | 3.080 | 3.150 | 3.035 | 3.080 | 799,556 | -0.02(-0.65%) |
Jul 03, 2023 | 3.150 | 3.230 | 3.035 | 3.100 | 258,547 | -0.08(-2.52%) |
Jun 30, 2023 | 3.180 | 3.260 | 3.100 | 3.180 | 866,501 | +0.05(+1.60%) |
Jun 29, 2023 | 3.180 | 3.250 | 3.080 | 3.130 | 781,307 | -0.06(-1.88%) |
Jun 28, 2023 | 3.250 | 3.270 | 3.110 | 3.190 | 640,685 | -0.05(-1.54%) |
Jun 27, 2023 | 3.240 | 3.360 | 3.110 | 3.240 | 695,629 | +0.04(+1.25%) |
Jun 26, 2023 | 3.230 | 3.260 | 3.045 | 3.200 | 1,023,419 | -0.06(-1.84%) |
Jun 23, 2023 | 3.260 | 3.330 | 3.095 | 3.260 | 2,355,185 | -0.03(-0.91%) |
Jun 22, 2023 | 3.140 | 3.300 | 3.010 | 3.290 | 890,407 | +0.10(+3.13%) |
Jun 21, 2023 | 3.000 | 3.210 | 2.870 | 3.190 | 1,928,380 | +0.20(+6.69%) |
Jun 20, 2023 | 3.180 | 3.185 | 2.760 | 2.990 | 2,072,346 | -0.20(-6.27%) |
Jun 16, 2023 | 3.970 | 3.970 | 3.135 | 3.190 | 6,541,866 | -0.67(-17.36%) |