Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.210 | 4.390 | 4.120 | 4.210 | 1,075,101 | -0.04(-0.94%) |
May 30, 2024 | 4.230 | 4.445 | 4.150 | 4.250 | 1,200,018 | +0.07(+1.67%) |
May 29, 2024 | 4.180 | 4.220 | 4.010 | 4.180 | 1,860,286 | -0.09(-2.11%) |
May 28, 2024 | 4.290 | 4.430 | 4.195 | 4.270 | 1,757,589 | +0.06(+1.43%) |
May 24, 2024 | 4.430 | 4.435 | 4.160 | 4.210 | 875,885 | -0.14(-3.22%) |
May 23, 2024 | 4.650 | 4.700 | 4.230 | 4.350 | 1,227,492 | -0.26(-5.64%) |
May 22, 2024 | 4.850 | 5.040 | 4.580 | 4.610 | 1,184,745 | -0.18(-3.76%) |
May 21, 2024 | 4.700 | 4.905 | 4.640 | 4.790 | 1,265,435 | +0.18(+3.90%) |
May 20, 2024 | 4.570 | 4.670 | 4.430 | 4.610 | 816,334 | -0.00(-0.11%) |
May 17, 2024 | 4.750 | 4.750 | 4.580 | 4.615 | 551,334 | -0.12(-2.64%) |
May 16, 2024 | 4.850 | 4.865 | 4.640 | 4.740 | 692,293 | -0.08(-1.76%) |
May 15, 2024 | 4.960 | 5.090 | 4.700 | 4.825 | 597,557 | -0.00(-0.10%) |
May 14, 2024 | 4.600 | 5.350 | 4.490 | 4.830 | 698,972 | -0.23(-4.55%) |
May 13, 2024 | 4.930 | 5.250 | 4.910 | 5.060 | 876,319 | +0.15(+3.05%) |
May 10, 2024 | 5.140 | 5.190 | 4.810 | 4.910 | 709,065 | -0.23(-4.47%) |
May 09, 2024 | 4.980 | 5.160 | 4.940 | 5.140 | 496,508 | +0.20(+4.05%) |
May 08, 2024 | 4.910 | 5.100 | 4.810 | 4.940 | 349,805 | -0.06(-1.20%) |
May 07, 2024 | 5.240 | 5.240 | 4.950 | 5.000 | 805,566 | -0.21(-4.03%) |
May 06, 2024 | 5.170 | 5.265 | 5.080 | 5.210 | 476,854 | +0.13(+2.56%) |
May 03, 2024 | 5.230 | 5.440 | 5.055 | 5.080 | 536,637 | +0.10(+2.01%) |
May 02, 2024 | 5.230 | 5.310 | 4.900 | 4.980 | 660,892 | -0.21(-4.05%) |
May 01, 2024 | 4.860 | 5.370 | 4.805 | 5.190 | 1,039,602 | +0.45(+9.49%) |
Apr 30, 2024 | 4.710 | 4.820 | 4.660 | 4.740 | 623,051 | -0.04(-0.84%) |
Apr 29, 2024 | 4.670 | 4.880 | 4.630 | 4.780 | 679,716 | +0.20(+4.37%) |
Apr 26, 2024 | 4.500 | 4.680 | 4.469 | 4.580 | 640,076 | +0.12(+2.81%) |
Apr 25, 2024 | 4.510 | 4.540 | 4.270 | 4.455 | 807,085 | -0.08(-1.66%) |
Apr 24, 2024 | 4.710 | 4.890 | 4.480 | 4.530 | 854,620 | -0.18(-3.82%) |
Apr 23, 2024 | 4.450 | 5.060 | 4.440 | 4.710 | 1,238,618 | +0.20(+4.43%) |
Apr 22, 2024 | 4.770 | 4.880 | 4.480 | 4.510 | 1,622,527 | -0.26(-5.45%) |
Apr 19, 2024 | 4.950 | 5.040 | 4.700 | 4.770 | 1,258,457 | -0.20(-4.02%) |
Apr 18, 2024 | 5.260 | 5.380 | 4.950 | 4.970 | 1,102,295 | -0.32(-6.05%) |
Apr 17, 2024 | 5.400 | 5.570 | 5.250 | 5.290 | 1,155,446 | -0.09(-1.67%) |
Apr 16, 2024 | 5.320 | 5.500 | 5.240 | 5.380 | 1,347,611 | -0.05(-0.92%) |
Apr 15, 2024 | 5.820 | 5.870 | 5.340 | 5.430 | 1,417,333 | -0.40(-6.86%) |
Apr 12, 2024 | 6.010 | 6.020 | 5.650 | 5.830 | 1,271,709 | -0.25(-4.19%) |
Apr 11, 2024 | 6.120 | 6.270 | 5.860 | 6.085 | 1,152,983 | +0.00(+0.08%) |
Apr 10, 2024 | 6.290 | 6.380 | 5.860 | 6.080 | 2,271,585 | -0.50(-7.67%) |
Apr 09, 2024 | 5.610 | 6.720 | 5.610 | 6.585 | 3,300,600 | +0.95(+16.76%) |
Apr 08, 2024 | 5.720 | 5.760 | 5.485 | 5.640 | 1,018,561 | -0.10(-1.74%) |
Apr 05, 2024 | 5.530 | 5.740 | 5.440 | 5.740 | 952,406 | +0.15(+2.68%) |
Apr 04, 2024 | 5.380 | 5.630 | 5.263 | 5.590 | 999,059 | +0.28(+5.27%) |
Apr 03, 2024 | 5.100 | 5.360 | 4.910 | 5.310 | 962,251 | +0.17(+3.31%) |
Apr 02, 2024 | 5.370 | 5.405 | 5.100 | 5.140 | 1,841,583 | -0.47(-8.38%) |
Apr 01, 2024 | 5.730 | 5.730 | 5.439 | 5.610 | 945,305 | -0.07(-1.23%) |
Mar 28, 2024 | 5.540 | 5.670 | 5.670 | 5.680 | 1,217,894 | +0.14(+2.53%) |
Mar 27, 2024 | 5.270 | 5.655 | 5.145 | 5.540 | 1,449,791 | +0.33(+6.33%) |
Mar 26, 2024 | 5.110 | 5.560 | 5.110 | 5.210 | 2,082,758 | +0.15(+2.96%) |
Mar 25, 2024 | 4.950 | 5.070 | 4.895 | 5.060 | 1,226,016 | +0.11(+2.22%) |
Mar 22, 2024 | 5.280 | 5.280 | 4.870 | 4.950 | 1,106,703 | -0.33(-6.25%) |
Mar 21, 2024 | 5.240 | 5.570 | 5.170 | 5.280 | 1,561,819 | +0.19(+3.73%) |
Mar 20, 2024 | 4.810 | 5.200 | 4.720 | 5.090 | 848,034 | +0.28(+5.82%) |
Mar 19, 2024 | 4.640 | 4.910 | 4.390 | 4.810 | 1,133,512 | +0.15(+3.22%) |
Mar 18, 2024 | 4.940 | 4.940 | 4.580 | 4.660 | 991,487 | -0.24(-4.90%) |
Mar 15, 2024 | 4.780 | 5.005 | 4.760 | 4.900 | 1,140,859 | +0.11(+2.30%) |
Mar 14, 2024 | 5.070 | 5.197 | 4.650 | 4.790 | 1,099,728 | -0.09(-1.84%) |
Mar 13, 2024 | 4.900 | 5.120 | 4.840 | 4.880 | 1,033,397 | -0.06(-1.21%) |
Mar 12, 2024 | 4.730 | 5.030 | 4.640 | 4.940 | 1,273,740 | +0.24(+5.11%) |
Mar 11, 2024 | 4.960 | 5.210 | 4.630 | 4.700 | 1,378,179 | -0.32(-6.37%) |
Mar 08, 2024 | 5.210 | 5.750 | 4.940 | 5.020 | 1,925,664 | -0.11(-2.14%) |
Mar 07, 2024 | 5.380 | 5.510 | 5.030 | 5.130 | 1,458,472 | -0.23(-4.29%) |
Mar 06, 2024 | 5.700 | 5.850 | 5.300 | 5.360 | 1,444,472 | +0.10(+1.90%) |
Mar 05, 2024 | 5.690 | 5.730 | 5.150 | 5.260 | 1,821,724 | -0.48(-8.36%) |
Mar 04, 2024 | 5.740 | 6.400 | 5.332 | 5.740 | 2,937,605 | +0.28(+5.13%) |
Mar 01, 2024 | 5.150 | 5.580 | 5.000 | 5.460 | 3,199,507 | +0.30(+5.81%) |
Feb 29, 2024 | 4.830 | 5.170 | 4.620 | 5.160 | 3,034,621 | +0.47(+10.02%) |
Feb 28, 2024 | 4.500 | 4.960 | 4.400 | 4.690 | 7,782,771 | -0.23(-4.67%) |
Feb 27, 2024 | 5.000 | 5.070 | 4.840 | 4.920 | 1,048,481 | +0.02(+0.41%) |
Feb 26, 2024 | 4.650 | 4.970 | 4.650 | 4.900 | 630,101 | +0.21(+4.48%) |
Feb 23, 2024 | 4.730 | 4.850 | 4.510 | 4.690 | 865,615 | +0.01(+0.21%) |
Feb 22, 2024 | 5.030 | 5.270 | 4.650 | 4.680 | 1,201,909 | -0.24(-4.78%) |
Feb 21, 2024 | 4.700 | 5.000 | 4.670 | 4.915 | 738,980 | +0.11(+2.18%) |
Feb 20, 2024 | 5.300 | 5.300 | 4.640 | 4.810 | 2,080,128 | -0.52(-9.76%) |
Feb 16, 2024 | 5.200 | 5.405 | 4.930 | 5.330 | 1,995,352 | +0.18(+3.50%) |
Feb 15, 2024 | 4.900 | 5.265 | 4.720 | 5.150 | 1,877,893 | +0.45(+9.57%) |
Feb 14, 2024 | 4.500 | 4.850 | 4.410 | 4.700 | 1,448,932 | +0.34(+7.80%) |
Feb 13, 2024 | 4.190 | 4.375 | 4.000 | 4.360 | 1,447,140 | -0.18(-3.96%) |
Feb 12, 2024 | 4.470 | 4.650 | 4.310 | 4.540 | 1,275,474 | +0.24(+5.58%) |
Feb 09, 2024 | 4.150 | 4.560 | 3.960 | 4.300 | 2,913,953 | +0.19(+4.62%) |
Feb 08, 2024 | 3.970 | 4.140 | 3.810 | 4.110 | 789,249 | +0.14(+3.53%) |
Feb 07, 2024 | 4.350 | 4.350 | 3.901 | 3.970 | 972,519 | -0.37(-8.53%) |
Feb 06, 2024 | 4.080 | 4.390 | 4.048 | 4.340 | 1,093,417 | +0.35(+8.77%) |
Feb 05, 2024 | 4.310 | 4.310 | 3.970 | 3.990 | 1,077,876 | -0.44(-9.93%) |
Feb 02, 2024 | 4.550 | 4.550 | 4.069 | 4.430 | 2,265,859 | +0.03(+0.68%) |
Feb 01, 2024 | 4.020 | 4.520 | 4.020 | 4.400 | 1,653,351 | +0.44(+11.11%) |
Jan 31, 2024 | 3.930 | 4.265 | 3.900 | 3.960 | 1,405,263 | +0.10(+2.72%) |
Jan 30, 2024 | 3.980 | 4.205 | 3.830 | 3.855 | 2,774,690 | -0.12(-3.14%) |
Jan 29, 2024 | 3.720 | 4.010 | 3.580 | 3.980 | 1,386,897 | +0.29(+7.86%) |
Jan 26, 2024 | 3.650 | 3.840 | 3.530 | 3.690 | 1,051,793 | +0.04(+1.10%) |
Jan 25, 2024 | 3.560 | 3.660 | 3.390 | 3.650 | 1,098,899 | +0.13(+3.69%) |
Jan 24, 2024 | 3.730 | 3.730 | 3.490 | 3.520 | 692,191 | -0.13(-3.56%) |
Jan 23, 2024 | 3.760 | 3.800 | 3.560 | 3.650 | 915,198 | +0.03(+0.97%) |
Jan 22, 2024 | 3.430 | 3.700 | 3.400 | 3.615 | 769,074 | +0.21(+6.01%) |
Jan 19, 2024 | 3.590 | 3.590 | 3.090 | 3.410 | 1,629,242 | -0.21(-5.80%) |
Jan 18, 2024 | 3.660 | 3.710 | 3.520 | 3.620 | 954,233 | -0.02(-0.55%) |
Jan 17, 2024 | 3.950 | 4.020 | 3.555 | 3.640 | 1,150,267 | -0.39(-9.68%) |
Jan 16, 2024 | 3.940 | 4.060 | 3.765 | 4.030 | 1,821,705 | +0.04(+1.00%) |
Jan 12, 2024 | 4.130 | 4.380 | 3.940 | 3.990 | 1,064,944 | -0.14(-3.39%) |
Jan 11, 2024 | 4.600 | 4.620 | 4.020 | 4.130 | 1,767,428 | -0.27(-6.14%) |
Jan 10, 2024 | 4.180 | 4.545 | 4.140 | 4.400 | 1,656,960 | +0.29(+7.06%) |
Jan 09, 2024 | 4.180 | 4.220 | 3.970 | 4.110 | 1,422,398 | -0.07(-1.67%) |
Jan 08, 2024 | 3.620 | 4.180 | 3.520 | 4.180 | 1,499,126 | +0.56(+15.47%) |
Jan 05, 2024 | 3.890 | 3.890 | 3.450 | 3.620 | 1,276,467 | -0.10(-2.69%) |
Jan 04, 2024 | 3.550 | 3.990 | 3.480 | 3.720 | 1,455,341 | +0.15(+4.20%) |
Jan 03, 2024 | 3.560 | 3.800 | 3.460 | 3.570 | 1,337,737 | -0.12(-3.25%) |
Jan 02, 2024 | 4.110 | 4.307 | 3.601 | 3.690 | 2,095,349 | -0.51(-12.14%) |
Dec 29, 2023 | 4.780 | 4.862 | 4.130 | 4.200 | 1,883,463 | -0.40(-8.70%) |
Dec 28, 2023 | 4.900 | 5.470 | 4.550 | 4.600 | 3,017,795 | -0.19(-3.97%) |
Dec 27, 2023 | 4.170 | 5.226 | 4.050 | 4.790 | 3,302,977 | +0.79(+19.75%) |
Dec 26, 2023 | 3.440 | 4.500 | 3.440 | 4.000 | 3,522,204 | +0.68(+20.48%) |
Dec 22, 2023 | 3.290 | 3.530 | 3.250 | 3.320 | 802,755 | +0.07(+2.15%) |
Dec 21, 2023 | 3.000 | 3.480 | 2.840 | 3.250 | 1,040,995 | +0.19(+6.21%) |
Dec 20, 2023 | 3.110 | 3.619 | 3.010 | 3.060 | 2,021,606 | -0.08(-2.55%) |
Dec 19, 2023 | 3.010 | 3.160 | 2.780 | 3.140 | 1,203,841 | +0.13(+4.32%) |
Dec 18, 2023 | 2.730 | 3.060 | 2.620 | 3.010 | 1,185,391 | +0.28(+10.26%) |
Dec 15, 2023 | 2.760 | 2.920 | 2.610 | 2.730 | 1,584,233 | -0.03(-1.09%) |
Dec 14, 2023 | 2.450 | 2.830 | 2.450 | 2.760 | 1,344,816 | +0.32(+13.11%) |
Dec 13, 2023 | 2.340 | 2.440 | 2.289 | 2.440 | 557,125 | +0.09(+3.83%) |
Dec 12, 2023 | 2.340 | 2.370 | 2.280 | 2.350 | 461,954 | +0.04(+1.73%) |
Dec 11, 2023 | 2.340 | 2.350 | 2.020 | 2.310 | 1,018,469 | +0.01(+0.43%) |
Dec 08, 2023 | 2.340 | 2.490 | 2.220 | 2.300 | 931,828 | -0.07(-2.95%) |
Dec 07, 2023 | 2.320 | 2.420 | 2.250 | 2.370 | 688,405 | +0.13(+5.80%) |
Dec 06, 2023 | 2.180 | 2.455 | 2.051 | 2.240 | 1,236,950 | +0.12(+5.66%) |
Dec 05, 2023 | 2.070 | 2.150 | 1.850 | 2.120 | 1,450,028 | +0.16(+8.16%) |
Dec 04, 2023 | 2.070 | 2.430 | 1.740 | 1.960 | 3,593,006 | +0.22(+12.64%) |
Dec 01, 2023 | 1.690 | 1.740 | 1.610 | 1.740 | 527,266 | +0.07(+4.19%) |
Nov 30, 2023 | 1.660 | 1.690 | 1.570 | 1.670 | 383,316 | +0.04(+2.45%) |
Nov 29, 2023 | 1.560 | 1.705 | 1.540 | 1.630 | 531,701 | +0.11(+7.24%) |
Nov 28, 2023 | 1.400 | 1.520 | 1.350 | 1.520 | 423,125 | +0.13(+9.35%) |
Nov 27, 2023 | 1.410 | 1.420 | 1.360 | 1.390 | 221,717 | -0.05(-3.47%) |
Nov 24, 2023 | 1.410 | 1.440 | 1.360 | 1.440 | 158,741 | +0.04(+2.86%) |
Nov 22, 2023 | 1.370 | 1.410 | 1.360 | 1.400 | 174,932 | +0.04(+2.94%) |
Nov 21, 2023 | 1.410 | 1.420 | 1.330 | 1.360 | 199,898 | -0.10(-6.85%) |
Nov 20, 2023 | 1.420 | 1.460 | 1.380 | 1.460 | 236,386 | +0.01(+0.69%) |
Nov 17, 2023 | 1.370 | 1.460 | 1.370 | 1.450 | 222,240 | +0.06(+4.32%) |
Nov 16, 2023 | 1.390 | 1.400 | 1.340 | 1.390 | 236,193 | -0.01(-0.71%) |
Nov 15, 2023 | 1.300 | 1.460 | 1.290 | 1.400 | 713,465 | +0.00(+0.00%) |
Nov 14, 2023 | 1.280 | 1.410 | 1.280 | 1.400 | 1,898,466 | +0.15(+12.00%) |
Nov 13, 2023 | 1.280 | 1.280 | 1.220 | 1.250 | 277,873 | -0.02(-1.57%) |
Nov 10, 2023 | 1.290 | 1.290 | 1.180 | 1.270 | 192,370 | +0.00(+0.00%) |
Nov 09, 2023 | 1.420 | 1.420 | 1.240 | 1.270 | 230,105 | -0.09(-6.62%) |
Nov 08, 2023 | 1.400 | 1.430 | 1.320 | 1.360 | 240,867 | -0.04(-2.86%) |
Nov 07, 2023 | 1.370 | 1.425 | 1.320 | 1.400 | 192,379 | +0.06(+4.48%) |
Nov 06, 2023 | 1.460 | 1.485 | 1.335 | 1.340 | 317,751 | -0.08(-5.63%) |
Nov 03, 2023 | 1.320 | 1.480 | 1.310 | 1.420 | 408,711 | +0.10(+7.58%) |
Nov 02, 2023 | 1.260 | 1.320 | 1.250 | 1.320 | 269,818 | +0.09(+7.32%) |
Nov 01, 2023 | 1.300 | 1.300 | 1.220 | 1.230 | 153,928 | -0.07(-5.38%) |
Oct 31, 2023 | 1.210 | 1.380 | 1.210 | 1.300 | 430,491 | +0.10(+8.33%) |
Oct 30, 2023 | 1.250 | 1.280 | 1.180 | 1.200 | 209,951 | -0.02(-1.64%) |
Oct 27, 2023 | 1.170 | 1.270 | 1.150 | 1.220 | 431,475 | +0.07(+6.09%) |
Oct 26, 2023 | 1.170 | 1.230 | 1.111 | 1.150 | 293,554 | -0.02(-1.71%) |
Oct 25, 2023 | 1.210 | 1.280 | 1.160 | 1.170 | 292,517 | -0.05(-4.10%) |
Oct 24, 2023 | 1.260 | 1.360 | 1.200 | 1.220 | 257,614 | +0.00(+0.00%) |
Oct 23, 2023 | 1.250 | 1.270 | 1.210 | 1.220 | 217,682 | -0.04(-3.17%) |
Oct 20, 2023 | 1.330 | 1.350 | 1.258 | 1.260 | 199,199 | -0.08(-5.97%) |
Oct 19, 2023 | 1.400 | 1.400 | 1.310 | 1.340 | 222,366 | -0.03(-2.19%) |
Oct 18, 2023 | 1.450 | 1.460 | 1.370 | 1.370 | 150,253 | -0.11(-7.43%) |
Oct 17, 2023 | 1.420 | 1.500 | 1.400 | 1.480 | 348,074 | +0.05(+3.50%) |
Oct 16, 2023 | 1.350 | 1.450 | 1.320 | 1.430 | 353,287 | +0.09(+6.72%) |
Oct 13, 2023 | 1.320 | 1.355 | 1.290 | 1.340 | 127,760 | +0.02(+1.52%) |
Oct 12, 2023 | 1.370 | 1.375 | 1.275 | 1.320 | 256,452 | -0.04(-2.94%) |
Oct 11, 2023 | 1.350 | 1.410 | 1.305 | 1.360 | 234,557 | -0.02(-1.45%) |
Oct 10, 2023 | 1.320 | 1.445 | 1.320 | 1.380 | 266,293 | +0.04(+2.99%) |
Oct 09, 2023 | 1.360 | 1.370 | 1.300 | 1.340 | 161,618 | -0.04(-2.90%) |
Oct 06, 2023 | 1.370 | 1.390 | 1.303 | 1.380 | 249,277 | +0.01(+0.73%) |
Oct 05, 2023 | 1.300 | 1.430 | 1.300 | 1.370 | 297,268 | +0.09(+6.61%) |
Oct 04, 2023 | 1.390 | 1.425 | 1.260 | 1.285 | 281,141 | -0.12(-8.87%) |
Oct 03, 2023 | 1.270 | 1.445 | 1.250 | 1.410 | 686,954 | +0.12(+9.30%) |
Oct 02, 2023 | 1.320 | 1.360 | 1.251 | 1.290 | 371,646 | -0.03(-2.27%) |
Sep 29, 2023 | 1.380 | 1.400 | 1.320 | 1.320 | 215,552 | -0.06(-4.35%) |
Sep 28, 2023 | 1.360 | 1.380 | 1.291 | 1.380 | 193,224 | +0.03(+2.22%) |
Sep 27, 2023 | 1.280 | 1.350 | 1.280 | 1.350 | 339,796 | +0.07(+5.47%) |
Sep 26, 2023 | 1.350 | 1.380 | 1.263 | 1.280 | 447,398 | -0.07(-5.19%) |
Sep 25, 2023 | 1.450 | 1.390 | 1.350 | 1.350 | 431,134 | -0.12(-8.16%) |
Sep 22, 2023 | 1.500 | 1.530 | 1.440 | 1.470 | 192,063 | -0.02(-1.34%) |
Sep 21, 2023 | 1.490 | 1.520 | 1.380 | 1.490 | 728,809 | -0.03(-1.97%) |
Sep 20, 2023 | 1.570 | 1.610 | 1.510 | 1.520 | 198,696 | -0.05(-3.18%) |
Sep 19, 2023 | 1.540 | 1.601 | 1.520 | 1.570 | 188,137 | +0.01(+0.64%) |
Sep 18, 2023 | 1.550 | 1.581 | 1.480 | 1.560 | 267,856 | +0.02(+1.30%) |
Sep 15, 2023 | 1.680 | 1.690 | 1.540 | 1.540 | 821,084 | -0.15(-8.88%) |
Sep 14, 2023 | 1.660 | 1.730 | 1.660 | 1.690 | 244,613 | +0.03(+1.81%) |
Sep 13, 2023 | 1.600 | 1.710 | 1.600 | 1.660 | 426,460 | +0.05(+3.11%) |
Sep 12, 2023 | 1.660 | 1.680 | 1.600 | 1.610 | 234,592 | -0.05(-3.01%) |
Sep 11, 2023 | 1.650 | 1.710 | 1.610 | 1.660 | 155,314 | +0.02(+1.22%) |
Sep 08, 2023 | 1.630 | 1.660 | 1.550 | 1.640 | 209,604 | +0.02(+1.23%) |
Sep 07, 2023 | 1.650 | 1.690 | 1.570 | 1.620 | 357,060 | -0.04(-2.41%) |
Sep 06, 2023 | 1.710 | 1.730 | 1.630 | 1.660 | 226,887 | -0.06(-3.49%) |
Sep 05, 2023 | 1.880 | 1.900 | 1.700 | 1.720 | 342,080 | -0.15(-8.02%) |
Sep 01, 2023 | 1.810 | 1.990 | 1.810 | 1.870 | 365,942 | +0.08(+4.47%) |
Aug 31, 2023 | 1.850 | 1.920 | 1.790 | 1.790 | 414,024 | -0.05(-2.72%) |
Aug 30, 2023 | 1.780 | 1.920 | 1.765 | 1.840 | 348,156 | +0.05(+2.79%) |
Aug 29, 2023 | 1.630 | 1.820 | 1.600 | 1.790 | 347,248 | +0.16(+9.82%) |
Aug 28, 2023 | 1.730 | 1.730 | 1.580 | 1.630 | 331,654 | -0.05(-2.98%) |
Aug 25, 2023 | 1.560 | 1.680 | 1.530 | 1.680 | 302,574 | +0.12(+7.69%) |
Aug 24, 2023 | 1.620 | 1.625 | 1.540 | 1.560 | 208,105 | -0.06(-3.70%) |
Aug 23, 2023 | 1.520 | 1.650 | 1.520 | 1.620 | 266,836 | +0.10(+6.58%) |
Aug 22, 2023 | 1.690 | 1.710 | 1.520 | 1.520 | 542,647 | -0.15(-8.98%) |
Aug 21, 2023 | 1.700 | 1.730 | 1.630 | 1.670 | 550,243 | -0.01(-0.60%) |
Aug 18, 2023 | 1.640 | 1.730 | 1.570 | 1.680 | 264,534 | +0.02(+1.20%) |
Aug 17, 2023 | 1.600 | 1.690 | 1.570 | 1.660 | 280,375 | +0.06(+3.75%) |
Aug 16, 2023 | 1.640 | 1.650 | 1.500 | 1.600 | 477,749 | -0.04(-2.44%) |
Aug 15, 2023 | 1.790 | 1.790 | 1.630 | 1.640 | 398,369 | -0.13(-7.34%) |
Aug 14, 2023 | 1.660 | 1.780 | 1.640 | 1.770 | 274,872 | +0.09(+5.36%) |
Aug 11, 2023 | 1.690 | 1.780 | 1.670 | 1.680 | 410,256 | -0.03(-1.75%) |
Aug 10, 2023 | 1.760 | 1.790 | 1.680 | 1.710 | 588,225 | -0.02(-1.16%) |
Aug 09, 2023 | 1.850 | 1.860 | 1.705 | 1.730 | 316,989 | -0.10(-5.46%) |
Aug 08, 2023 | 1.750 | 1.850 | 1.620 | 1.830 | 326,911 | +0.06(+3.39%) |
Aug 07, 2023 | 1.980 | 1.980 | 1.680 | 1.770 | 547,291 | -0.16(-8.29%) |
Aug 04, 2023 | 1.950 | 2.000 | 1.910 | 1.930 | 279,809 | -0.02(-1.03%) |
Aug 03, 2023 | 1.950 | 2.030 | 1.880 | 1.950 | 353,978 | -0.01(-0.51%) |
Aug 02, 2023 | 2.130 | 2.130 | 1.930 | 1.960 | 540,027 | -0.08(-3.92%) |
Aug 01, 2023 | 2.220 | 2.220 | 2.010 | 2.040 | 357,268 | -0.16(-7.27%) |
Jul 31, 2023 | 2.150 | 2.309 | 2.120 | 2.200 | 304,813 | +0.07(+3.29%) |
Jul 28, 2023 | 2.000 | 2.165 | 1.999 | 2.130 | 286,902 | +0.14(+7.04%) |
Jul 27, 2023 | 2.090 | 2.120 | 1.984 | 1.990 | 387,282 | -0.07(-3.40%) |
Jul 26, 2023 | 2.100 | 2.195 | 2.020 | 2.060 | 548,753 | -0.08(-3.74%) |
Jul 25, 2023 | 2.280 | 2.340 | 2.125 | 2.140 | 395,307 | -0.15(-6.55%) |
Jul 24, 2023 | 2.410 | 2.420 | 2.220 | 2.290 | 483,945 | -0.12(-4.98%) |
Jul 21, 2023 | 2.220 | 2.450 | 2.205 | 2.410 | 486,205 | +0.23(+10.55%) |
Jul 20, 2023 | 2.360 | 2.360 | 2.121 | 2.180 | 620,461 | -0.22(-9.17%) |
Jul 19, 2023 | 2.230 | 2.440 | 2.210 | 2.400 | 887,408 | +0.19(+8.60%) |
Jul 18, 2023 | 2.070 | 2.285 | 2.020 | 2.210 | 577,353 | +0.13(+6.25%) |
Jul 17, 2023 | 1.990 | 2.125 | 1.901 | 2.080 | 276,863 | +0.08(+4.00%) |
Jul 14, 2023 | 2.230 | 2.310 | 1.980 | 2.000 | 609,954 | -0.22(-9.91%) |
Jul 13, 2023 | 1.880 | 2.240 | 1.860 | 2.220 | 987,959 | +0.34(+18.09%) |
Jul 12, 2023 | 1.670 | 1.935 | 1.651 | 1.880 | 1,689,244 | +0.26(+16.05%) |
Jul 11, 2023 | 1.560 | 1.630 | 1.540 | 1.620 | 397,929 | +0.06(+3.85%) |
Jul 10, 2023 | 1.450 | 1.640 | 1.430 | 1.560 | 597,867 | +0.12(+8.33%) |
Jul 07, 2023 | 1.440 | 1.475 | 1.412 | 1.440 | 357,615 | +0.02(+1.41%) |
Jul 06, 2023 | 1.540 | 1.540 | 1.400 | 1.420 | 779,345 | -0.13(-8.39%) |
Jul 05, 2023 | 1.550 | 1.580 | 1.530 | 1.550 | 377,088 | +0.02(+1.31%) |
Jul 03, 2023 | 1.510 | 1.570 | 1.510 | 1.530 | 287,407 | +0.01(+0.66%) |
Jun 30, 2023 | 1.520 | 1.680 | 1.510 | 1.520 | 816,464 | -0.01(-0.65%) |
Jun 29, 2023 | 1.630 | 1.630 | 1.520 | 1.530 | 739,769 | -0.07(-4.38%) |
Jun 28, 2023 | 1.640 | 1.690 | 1.560 | 1.600 | 543,661 | -0.04(-2.44%) |
Jun 27, 2023 | 1.710 | 1.730 | 1.510 | 1.640 | 1,124,949 | -0.06(-3.53%) |
Jun 26, 2023 | 1.840 | 1.930 | 1.700 | 1.700 | 811,222 | -0.07(-3.95%) |
Jun 23, 2023 | 1.780 | 1.840 | 1.720 | 1.770 | 7,012,768 | -0.01(-0.84%) |
Jun 22, 2023 | 1.820 | 1.820 | 1.740 | 1.785 | 678,830 | +0.00(+0.28%) |
Jun 21, 2023 | 2.040 | 2.080 | 1.770 | 1.780 | 1,516,699 | -0.25(-12.32%) |
Jun 20, 2023 | 1.770 | 2.110 | 1.750 | 2.030 | 1,945,186 | +0.28(+16.00%) |
Jun 16, 2023 | 1.760 | 1.770 | 1.710 | 1.750 | 766,753 | +0.04(+2.34%) |
Jun 15, 2023 | 1.730 | 1.780 | 1.630 | 1.710 | 593,715 | +0.03(+1.79%) |
Jun 14, 2023 | 1.740 | 1.788 | 1.660 | 1.680 | 508,611 | -0.02(-1.18%) |
Jun 13, 2023 | 1.690 | 1.820 | 1.685 | 1.700 | 468,155 | +0.03(+1.80%) |
Jun 12, 2023 | 1.700 | 1.790 | 1.650 | 1.670 | 486,915 | -0.01(-0.60%) |
Jun 09, 2023 | 1.740 | 1.780 | 1.610 | 1.680 | 371,948 | -0.02(-1.18%) |
Jun 08, 2023 | 1.790 | 1.820 | 1.631 | 1.700 | 730,069 | -0.11(-6.08%) |
Jun 07, 2023 | 1.780 | 1.885 | 1.780 | 1.810 | 544,937 | +0.03(+1.69%) |
Jun 06, 2023 | 1.800 | 1.835 | 1.700 | 1.780 | 650,137 | -0.02(-1.11%) |
Jun 05, 2023 | 1.880 | 1.910 | 1.800 | 1.800 | 813,397 | -0.08(-4.26%) |
Jun 02, 2023 | 1.860 | 1.890 | 1.820 | 1.880 | 490,457 | +0.04(+2.17%) |