Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.380 | 1.400 | 1.320 | 1.372 | 18,749 | -0.01(-0.60%) |
May 30, 2024 | 1.380 | 1.380 | 1.360 | 1.380 | 6,601 | +0.00(+0.33%) |
May 29, 2024 | 1.389 | 1.389 | 1.370 | 1.375 | 1,722 | -0.01(-1.05%) |
May 28, 2024 | 1.400 | 1.420 | 1.362 | 1.390 | 3,998 | +0.01(+0.72%) |
May 24, 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 4,444 | -0.02(-1.43%) |
May 23, 2024 | 1.360 | 1.400 | 1.350 | 1.400 | 11,199 | +0.02(+1.45%) |
May 22, 2024 | 1.400 | 1.410 | 1.360 | 1.380 | 6,177 | -0.02(-1.43%) |
May 21, 2024 | 1.360 | 1.400 | 1.360 | 1.400 | 4,277 | +0.00(+0.23%) |
May 20, 2024 | 1.370 | 1.400 | 1.350 | 1.397 | 9,138 | +0.01(+0.49%) |
May 17, 2024 | 1.370 | 1.420 | 1.361 | 1.390 | 46,775 | +0.01(+0.73%) |
May 16, 2024 | 1.390 | 1.390 | 1.300 | 1.380 | 32,591 | -0.06(-4.17%) |
May 15, 2024 | 1.430 | 1.460 | 1.385 | 1.440 | 10,440 | -0.02(-1.37%) |
May 14, 2024 | 1.460 | 1.480 | 1.390 | 1.460 | 45,302 | -0.00(-0.01%) |
May 13, 2024 | 1.490 | 1.520 | 1.350 | 1.460 | 28,619 | -0.03(-1.68%) |
May 10, 2024 | 1.470 | 1.497 | 1.470 | 1.485 | 10,054 | -0.03(-2.23%) |
May 09, 2024 | 1.460 | 1.538 | 1.430 | 1.519 | 45,144 | +0.02(+1.60%) |
May 08, 2024 | 1.450 | 1.510 | 1.430 | 1.495 | 33,920 | +0.03(+1.70%) |
May 07, 2024 | 1.509 | 1.510 | 1.430 | 1.470 | 15,284 | +0.00(+0.00%) |
May 06, 2024 | 1.450 | 1.540 | 1.440 | 1.470 | 15,809 | -0.03(-2.00%) |
May 03, 2024 | 1.525 | 1.525 | 1.430 | 1.500 | 27,775 | -0.03(-1.96%) |
May 02, 2024 | 1.590 | 1.588 | 1.520 | 1.530 | 10,522 | -0.01(-0.65%) |
May 01, 2024 | 1.530 | 1.550 | 1.509 | 1.540 | 12,473 | -0.05(-3.14%) |
Apr 30, 2024 | 1.520 | 1.612 | 1.490 | 1.590 | 52,848 | +0.12(+8.16%) |
Apr 29, 2024 | 1.520 | 1.520 | 1.440 | 1.470 | 11,511 | +0.00(+0.00%) |
Apr 26, 2024 | 1.460 | 1.670 | 1.380 | 1.470 | 211,191 | +0.05(+3.52%) |
Apr 25, 2024 | 1.520 | 1.520 | 1.400 | 1.420 | 13,858 | -0.05(-3.40%) |
Apr 24, 2024 | 1.440 | 1.500 | 1.400 | 1.470 | 16,666 | +0.05(+3.52%) |
Apr 23, 2024 | 1.400 | 1.500 | 1.370 | 1.420 | 9,722 | +0.01(+0.71%) |
Apr 22, 2024 | 1.405 | 1.540 | 1.350 | 1.410 | 62,819 | -0.04(-2.75%) |
Apr 19, 2024 | 1.330 | 1.480 | 1.325 | 1.450 | 68,062 | +0.13(+9.76%) |
Apr 18, 2024 | 1.330 | 1.410 | 1.310 | 1.321 | 26,506 | -0.06(-4.28%) |
Apr 17, 2024 | 1.290 | 1.380 | 1.250 | 1.380 | 12,384 | +0.07(+5.34%) |
Apr 16, 2024 | 1.400 | 1.400 | 1.250 | 1.310 | 27,690 | +0.04(+3.15%) |
Apr 15, 2024 | 1.350 | 1.355 | 1.268 | 1.270 | 12,283 | -0.11(-7.96%) |
Apr 12, 2024 | 1.470 | 1.470 | 1.260 | 1.380 | 32,231 | -0.09(-6.12%) |
Apr 11, 2024 | 1.330 | 1.500 | 1.330 | 1.470 | 14,363 | +0.06(+4.24%) |
Apr 10, 2024 | 1.372 | 1.410 | 1.372 | 1.410 | 8,413 | +0.04(+2.92%) |
Apr 09, 2024 | 1.400 | 1.400 | 1.340 | 1.370 | 4,346 | -0.02(-1.44%) |
Apr 08, 2024 | 1.340 | 1.430 | 1.310 | 1.390 | 7,238 | +0.01(+1.09%) |
Apr 05, 2024 | 1.360 | 1.440 | 1.310 | 1.375 | 30,954 | +0.00(+0.08%) |
Apr 04, 2024 | 1.400 | 1.480 | 1.350 | 1.374 | 15,878 | -0.06(-3.92%) |
Apr 03, 2024 | 1.400 | 1.510 | 1.400 | 1.430 | 15,986 | +0.01(+0.70%) |
Apr 02, 2024 | 1.430 | 1.470 | 1.380 | 1.420 | 25,210 | -0.06(-4.05%) |
Apr 01, 2024 | 1.420 | 1.535 | 1.420 | 1.480 | 33,733 | +0.00(+0.00%) |
Mar 28, 2024 | 1.310 | 1.550 | 1.310 | 1.480 | 205,023 | +0.21(+16.54%) |
Mar 27, 2024 | 1.260 | 1.300 | 1.190 | 1.270 | 76,078 | -0.04(-3.05%) |
Mar 26, 2024 | 1.260 | 1.365 | 1.260 | 1.310 | 20,588 | +0.02(+1.55%) |
Mar 25, 2024 | 1.410 | 1.410 | 1.280 | 1.290 | 48,179 | -0.14(-9.79%) |
Mar 22, 2024 | 1.430 | 1.502 | 1.400 | 1.430 | 37,161 | -0.04(-2.72%) |
Mar 21, 2024 | 1.540 | 1.560 | 1.420 | 1.470 | 38,620 | -0.09(-5.77%) |
Mar 20, 2024 | 1.620 | 1.620 | 1.540 | 1.560 | 3,957 | -0.02(-1.27%) |
Mar 19, 2024 | 1.570 | 1.620 | 1.570 | 1.580 | 13,350 | +0.01(+0.64%) |
Mar 18, 2024 | 1.600 | 1.665 | 1.520 | 1.570 | 41,957 | -0.02(-1.26%) |
Mar 15, 2024 | 1.580 | 1.620 | 1.560 | 1.590 | 35,093 | +0.01(+0.63%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.510 | 1.580 | 71,507 | -0.08(-4.82%) |
Mar 13, 2024 | 1.670 | 1.890 | 1.660 | 1.660 | 201,929 | -0.06(-3.49%) |
Mar 12, 2024 | 1.660 | 1.768 | 1.612 | 1.720 | 60,068 | +0.04(+2.38%) |
Mar 11, 2024 | 1.700 | 1.790 | 1.580 | 1.680 | 69,687 | -0.02(-1.18%) |
Mar 08, 2024 | 1.750 | 1.824 | 1.700 | 1.700 | 23,721 | -0.07(-3.95%) |
Mar 07, 2024 | 1.890 | 1.900 | 1.770 | 1.770 | 44,181 | -0.12(-6.35%) |
Mar 06, 2024 | 2.080 | 2.100 | 1.850 | 1.890 | 96,204 | -0.17(-8.25%) |
Mar 05, 2024 | 2.290 | 2.290 | 2.060 | 2.060 | 132,971 | -0.15(-6.79%) |
Mar 04, 2024 | 1.930 | 2.250 | 1.901 | 2.210 | 265,533 | +0.35(+18.82%) |
Mar 01, 2024 | 1.730 | 1.881 | 1.690 | 1.860 | 97,707 | +0.10(+5.68%) |
Feb 29, 2024 | 1.710 | 1.760 | 1.680 | 1.760 | 70,691 | -0.01(-0.56%) |
Feb 28, 2024 | 1.830 | 1.830 | 1.620 | 1.770 | 162,518 | -0.03(-1.65%) |
Feb 27, 2024 | 2.000 | 2.000 | 1.730 | 1.800 | 172,723 | -0.14(-7.23%) |
Feb 26, 2024 | 1.920 | 2.060 | 1.830 | 1.940 | 274,063 | +0.03(+1.57%) |
Feb 23, 2024 | 2.020 | 2.230 | 1.860 | 1.910 | 353,094 | -0.22(-10.54%) |
Feb 22, 2024 | 2.030 | 2.420 | 1.860 | 2.135 | 794,007 | +0.15(+7.83%) |
Feb 21, 2024 | 2.010 | 2.095 | 1.930 | 1.980 | 374,105 | -0.22(-10.00%) |
Feb 20, 2024 | 2.080 | 3.300 | 1.930 | 2.200 | 3,727,419 | +0.20(+10.00%) |
Feb 16, 2024 | 2.060 | 2.450 | 1.860 | 2.000 | 580,919 | -0.02(-0.99%) |
Feb 15, 2024 | 2.240 | 2.250 | 1.860 | 2.020 | 465,747 | -0.37(-15.48%) |
Feb 14, 2024 | 2.700 | 2.800 | 2.100 | 2.390 | 1,068,300 | -0.28(-10.49%) |
Feb 13, 2024 | 3.440 | 3.900 | 2.420 | 2.670 | 3,924,194 | -0.44(-14.15%) |
Feb 12, 2024 | 1.850 | 9.570 | 1.660 | 3.110 | 87,306,712 | +2.08(+201.94%) |
Feb 09, 2024 | 1.020 | 1.110 | 1.020 | 1.030 | 4,672,378 | -0.04(-3.74%) |
Feb 08, 2024 | 1.035 | 1.087 | 1.010 | 1.070 | 29,245 | +0.04(+3.88%) |
Feb 07, 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 28,581 | -0.01(-0.96%) |
Feb 06, 2024 | 1.180 | 1.180 | 1.009 | 1.040 | 33,588 | +0.04(+4.01%) |
Feb 05, 2024 | 0.9874 | 1.000 | 0.9750 | 0.9999 | 19,470 | -0.01(-1.00%) |
Feb 02, 2024 | 1.090 | 1.090 | 1.010 | 1.010 | 31,405 | -0.06(-5.19%) |
Feb 01, 2024 | 1.100 | 1.150 | 1.040 | 1.065 | 22,421 | -0.03(-3.15%) |
Jan 31, 2024 | 1.110 | 1.179 | 1.100 | 1.100 | 36,898 | +0.02(+1.85%) |
Jan 30, 2024 | 1.100 | 1.100 | 1.060 | 1.080 | 13,432 | +0.00(+0.00%) |
Jan 29, 2024 | 1.200 | 1.210 | 1.080 | 1.080 | 16,697 | -0.06(-5.26%) |
Jan 26, 2024 | 1.130 | 1.190 | 1.100 | 1.140 | 36,913 | +0.01(+0.88%) |
Jan 25, 2024 | 1.180 | 1.180 | 1.130 | 1.130 | 10,111 | -0.01(-0.88%) |
Jan 24, 2024 | 1.210 | 1.210 | 1.140 | 1.140 | 16,876 | -0.03(-2.56%) |
Jan 23, 2024 | 1.200 | 1.265 | 1.170 | 1.170 | 23,672 | +0.00(+0.00%) |
Jan 22, 2024 | 1.130 | 1.200 | 1.120 | 1.170 | 15,853 | +0.02(+1.74%) |
Jan 19, 2024 | 1.190 | 1.200 | 1.150 | 1.150 | 4,578 | -0.03(-2.54%) |
Jan 18, 2024 | 1.210 | 1.220 | 1.180 | 1.180 | 17,041 | +0.01(+0.85%) |
Jan 17, 2024 | 1.210 | 1.210 | 1.170 | 1.170 | 34,874 | -0.03(-2.49%) |
Jan 16, 2024 | 1.210 | 1.210 | 1.190 | 1.200 | 14,059 | +0.01(+0.84%) |
Jan 12, 2024 | 1.200 | 1.205 | 1.190 | 1.190 | 3,188 | +0.01(+0.85%) |
Jan 11, 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 4,182 | -0.02(-1.66%) |
Jan 10, 2024 | 1.210 | 1.237 | 1.180 | 1.200 | 5,977 | +0.03(+2.56%) |
Jan 09, 2024 | 1.200 | 1.230 | 1.150 | 1.170 | 11,818 | -0.04(-3.31%) |
Jan 08, 2024 | 1.280 | 1.280 | 1.210 | 1.210 | 4,667 | -0.01(-0.82%) |
Jan 05, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 6,560 | +0.00(+0.00%) |
Jan 04, 2024 | 1.230 | 1.320 | 1.210 | 1.220 | 13,834 | +0.03(+2.52%) |
Jan 03, 2024 | 1.240 | 1.250 | 1.180 | 1.190 | 20,780 | -0.06(-5.18%) |
Jan 02, 2024 | 1.200 | 1.260 | 1.200 | 1.255 | 5,656 | +0.01(+1.21%) |
Dec 29, 2023 | 1.210 | 1.380 | 1.190 | 1.240 | 110,712 | +0.01(+1.22%) |
Dec 28, 2023 | 1.320 | 1.320 | 1.164 | 1.225 | 52,897 | -0.09(-6.84%) |
Dec 27, 2023 | 1.380 | 1.380 | 1.270 | 1.315 | 23,072 | +0.02(+1.29%) |
Dec 26, 2023 | 1.250 | 1.305 | 1.240 | 1.298 | 9,621 | +0.01(+0.96%) |
Dec 22, 2023 | 1.160 | 1.330 | 1.160 | 1.286 | 42,782 | +0.10(+8.05%) |
Dec 21, 2023 | 1.100 | 1.250 | 1.100 | 1.190 | 46,193 | +0.08(+7.69%) |
Dec 20, 2023 | 1.460 | 1.480 | 0.9300 | 1.105 | 158,742 | -0.32(-22.73%) |
Dec 19, 2023 | 1.340 | 1.471 | 1.300 | 1.430 | 8,199 | +0.06(+4.38%) |
Dec 18, 2023 | 1.540 | 1.540 | 1.360 | 1.370 | 19,452 | -0.23(-14.38%) |
Dec 15, 2023 | 1.600 | 1.640 | 1.510 | 1.600 | 19,556 | +0.00(+0.00%) |
Dec 14, 2023 | 1.500 | 1.630 | 1.500 | 1.600 | 30,615 | +0.04(+2.56%) |
Dec 13, 2023 | 1.570 | 1.570 | 1.500 | 1.560 | 18,613 | +0.06(+3.84%) |
Dec 12, 2023 | 1.490 | 1.580 | 1.480 | 1.502 | 16,970 | +0.01(+0.58%) |
Dec 11, 2023 | 1.500 | 1.580 | 1.480 | 1.494 | 45,810 | +0.00(+0.24%) |
Dec 08, 2023 | 1.300 | 1.500 | 1.300 | 1.490 | 87,594 | +0.13(+9.56%) |
Dec 07, 2023 | 1.540 | 1.568 | 1.360 | 1.360 | 75,227 | -0.16(-10.53%) |
Dec 06, 2023 | 1.770 | 1.770 | 1.490 | 1.520 | 50,644 | +0.00(+0.00%) |
Dec 05, 2023 | 1.500 | 1.640 | 1.460 | 1.520 | 188,802 | -0.12(-7.32%) |
Dec 04, 2023 | 1.030 | 1.827 | 1.030 | 1.640 | 2,388,914 | +0.61(+59.22%) |
Dec 01, 2023 | 1.000 | 1.060 | 0.9950 | 1.030 | 24,526 | +0.05(+4.97%) |
Nov 30, 2023 | 1.000 | 1.020 | 0.9811 | 0.9812 | 17,224 | +0.03(+3.28%) |
Nov 29, 2023 | 0.9900 | 1.010 | 0.9500 | 0.9500 | 22,235 | +0.00(+0.00%) |
Nov 28, 2023 | 0.9700 | 1.000 | 0.9400 | 0.9500 | 8,174 | +0.00(+0.00%) |
Nov 27, 2023 | 1.035 | 1.040 | 0.9230 | 0.9500 | 18,897 | -0.07(-6.86%) |
Nov 24, 2023 | 0.9700 | 1.020 | 0.9302 | 1.020 | 15,329 | +0.05(+5.15%) |
Nov 22, 2023 | 1.010 | 1.010 | 0.9250 | 0.9700 | 15,507 | +0.00(+0.41%) |
Nov 21, 2023 | 0.9900 | 0.9900 | 0.8900 | 0.9660 | 11,182 | -0.01(-1.43%) |
Nov 20, 2023 | 1.030 | 1.030 | 0.9531 | 0.9800 | 14,642 | -0.07(-7.11%) |
Nov 17, 2023 | 1.010 | 1.055 | 1.010 | 1.055 | 8,294 | +0.04(+4.46%) |
Nov 16, 2023 | 1.060 | 1.100 | 1.010 | 1.010 | 5,716 | -0.08(-7.33%) |
Nov 15, 2023 | 1.066 | 1.090 | 1.011 | 1.090 | 11,031 | +0.00(+0.06%) |
Nov 14, 2023 | 1.080 | 1.100 | 1.016 | 1.089 | 21,797 | +0.03(+2.78%) |
Nov 13, 2023 | 1.027 | 1.060 | 1.027 | 1.060 | 3,872 | +0.05(+4.93%) |
Nov 10, 2023 | 0.9800 | 1.050 | 0.9400 | 1.010 | 62,652 | +0.04(+4.13%) |
Nov 09, 2023 | 0.9700 | 1.000 | 0.9000 | 0.9699 | 29,345 | -0.00(-0.01%) |
Nov 08, 2023 | 1.060 | 1.070 | 0.9500 | 0.9700 | 68,351 | -0.06(-5.83%) |
Nov 07, 2023 | 1.100 | 1.120 | 1.000 | 1.030 | 57,978 | -0.06(-5.50%) |
Nov 06, 2023 | 1.130 | 1.130 | 1.080 | 1.090 | 21,835 | +0.01(+0.93%) |
Nov 03, 2023 | 1.110 | 1.150 | 1.050 | 1.080 | 88,935 | -0.04(-3.57%) |
Nov 02, 2023 | 1.100 | 1.190 | 1.100 | 1.120 | 32,637 | -0.08(-6.52%) |
Nov 01, 2023 | 1.570 | 1.570 | 1.090 | 1.198 | 200,175 | -0.38(-24.17%) |
Oct 31, 2023 | 1.620 | 1.635 | 1.510 | 1.580 | 26,553 | -0.02(-1.25%) |
Oct 30, 2023 | 1.620 | 1.660 | 1.600 | 1.600 | 9,024 | -0.04(-2.44%) |
Oct 27, 2023 | 1.667 | 1.667 | 1.605 | 1.640 | 20,883 | +0.03(+1.86%) |
Oct 26, 2023 | 1.670 | 1.670 | 1.570 | 1.610 | 33,075 | +0.02(+1.26%) |
Oct 25, 2023 | 1.610 | 1.680 | 1.590 | 1.590 | 7,256 | -0.06(-3.63%) |
Oct 24, 2023 | 1.630 | 1.655 | 1.590 | 1.650 | 55,679 | -0.00(-0.01%) |
Oct 23, 2023 | 1.590 | 1.680 | 1.590 | 1.650 | 37,175 | -0.02(-1.18%) |
Oct 20, 2023 | 1.680 | 1.800 | 1.580 | 1.670 | 20,950 | -0.02(-1.31%) |
Oct 19, 2023 | 1.730 | 1.791 | 1.610 | 1.692 | 44,529 | -0.07(-4.16%) |
Oct 18, 2023 | 1.740 | 1.780 | 1.680 | 1.765 | 22,529 | +0.01(+0.42%) |
Oct 17, 2023 | 1.840 | 1.840 | 1.640 | 1.758 | 31,321 | -0.03(-1.79%) |
Oct 16, 2023 | 1.790 | 1.850 | 1.780 | 1.790 | 26,996 | -0.03(-1.65%) |
Oct 13, 2023 | 1.800 | 1.850 | 1.780 | 1.820 | 13,521 | -0.01(-0.54%) |
Oct 12, 2023 | 1.850 | 1.870 | 1.760 | 1.830 | 48,923 | -0.03(-1.70%) |
Oct 11, 2023 | 1.860 | 1.910 | 1.780 | 1.862 | 42,729 | +0.01(+0.63%) |
Oct 10, 2023 | 1.860 | 1.940 | 1.850 | 1.850 | 17,230 | -0.02(-0.85%) |
Oct 09, 2023 | 1.910 | 1.970 | 1.800 | 1.866 | 46,354 | -0.10(-5.07%) |
Oct 06, 2023 | 2.130 | 2.170 | 1.810 | 1.966 | 137,215 | -0.12(-5.95%) |
Oct 05, 2023 | 1.950 | 2.180 | 1.930 | 2.090 | 398,719 | +0.13(+6.83%) |
Oct 04, 2023 | 1.860 | 2.130 | 1.850 | 1.956 | 370,751 | +0.06(+3.23%) |
Oct 03, 2023 | 1.910 | 1.930 | 1.850 | 1.895 | 27,120 | -0.01(-0.67%) |
Oct 02, 2023 | 1.800 | 1.990 | 1.800 | 1.908 | 30,305 | +0.11(+5.99%) |
Sep 29, 2023 | 1.810 | 1.810 | 1.750 | 1.800 | 27,321 | +0.03(+1.69%) |
Sep 28, 2023 | 1.940 | 1.980 | 1.730 | 1.770 | 41,192 | -0.07(-3.80%) |
Sep 27, 2023 | 1.970 | 1.970 | 1.790 | 1.840 | 40,353 | -0.03(-1.61%) |
Sep 26, 2023 | 1.890 | 1.920 | 1.845 | 1.870 | 17,967 | -0.09(-4.79%) |
Sep 25, 2023 | 1.970 | 1.964 | 1.930 | 1.964 | 3,061 | +0.03(+1.77%) |
Sep 22, 2023 | 2.000 | 2.000 | 1.870 | 1.930 | 10,174 | +0.07(+3.76%) |
Sep 21, 2023 | 2.000 | 1.995 | 1.790 | 1.860 | 21,224 | -0.12(-6.06%) |
Sep 20, 2023 | 2.100 | 2.100 | 1.890 | 1.980 | 33,867 | -0.06(-2.94%) |
Sep 19, 2023 | 2.070 | 2.240 | 2.040 | 2.040 | 96,070 | -0.07(-3.46%) |
Sep 18, 2023 | 2.130 | 2.220 | 2.050 | 2.113 | 118,800 | +0.05(+2.58%) |
Sep 15, 2023 | 1.980 | 2.110 | 1.890 | 2.060 | 111,373 | +0.10(+5.12%) |
Sep 14, 2023 | 1.920 | 1.989 | 1.853 | 1.960 | 64,326 | +0.05(+2.60%) |
Sep 13, 2023 | 1.900 | 1.955 | 1.830 | 1.910 | 37,268 | +0.03(+1.36%) |
Sep 12, 2023 | 1.870 | 1.930 | 1.810 | 1.884 | 31,760 | -0.04(-2.03%) |
Sep 11, 2023 | 1.950 | 1.880 | 1.923 | 25,365 | +0.04(+2.31%) | |
Sep 06, 2023 | 1.880 | 0 | -0.02(-1.05%) | |||
Sep 05, 2023 | 1.840 | 1.990 | 1.800 | 1.900 | 105,819 | +0.06(+3.26%) |
Sep 01, 2023 | 1.770 | 1.840 | 1.720 | 1.840 | 50,660 | +0.02(+1.10%) |
Aug 31, 2023 | 1.790 | 1.830 | 1.700 | 1.820 | 103,793 | -0.00(-0.11%) |
Aug 30, 2023 | 1.870 | 1.960 | 1.810 | 1.822 | 125,148 | -0.07(-3.60%) |
Aug 29, 2023 | 1.870 | 1.890 | 1.790 | 1.890 | 50,120 | +0.09(+5.00%) |
Aug 28, 2023 | 1.760 | 1.840 | 1.710 | 1.800 | 52,713 | +0.02(+1.12%) |
Aug 25, 2023 | 1.750 | 1.780 | 1.690 | 1.780 | 22,024 | -0.02(-1.11%) |
Aug 24, 2023 | 1.770 | 1.830 | 1.750 | 1.800 | 52,268 | -0.01(-0.55%) |
Aug 23, 2023 | 1.760 | 1.840 | 1.755 | 1.810 | 43,303 | +0.02(+1.12%) |
Aug 22, 2023 | 1.735 | 1.870 | 1.735 | 1.790 | 82,797 | +0.09(+5.29%) |
Aug 21, 2023 | 1.800 | 1.800 | 1.687 | 1.700 | 51,091 | -0.02(-1.16%) |
Aug 18, 2023 | 1.662 | 1.790 | 1.662 | 1.720 | 133,188 | +0.04(+2.38%) |
Aug 17, 2023 | 1.820 | 1.875 | 1.575 | 1.680 | 116,472 | -0.08(-4.55%) |
Aug 16, 2023 | 1.880 | 1.935 | 1.700 | 1.760 | 235,636 | -0.19(-9.74%) |
Aug 15, 2023 | 1.890 | 2.009 | 1.860 | 1.950 | 117,961 | -0.03(-1.52%) |
Aug 14, 2023 | 2.010 | 2.160 | 1.870 | 1.980 | 347,952 | -0.12(-5.71%) |
Aug 11, 2023 | 2.790 | 3.780 | 2.000 | 2.100 | 5,172,639 | -0.40(-16.00%) |
Aug 10, 2023 | 2.700 | 3.250 | 2.322 | 2.500 | 4,384,213 | +0.07(+2.88%) |
Aug 09, 2023 | 1.960 | 3.360 | 1.940 | 2.430 | 11,627,831 | +0.51(+26.56%) |
Aug 08, 2023 | 1.820 | 1.980 | 1.600 | 1.920 | 436,720 | +0.05(+2.68%) |
Aug 07, 2023 | 1.790 | 2.800 | 1.770 | 1.870 | 3,809,664 | +0.06(+3.47%) |
Aug 04, 2023 | 1.860 | 1.860 | 1.760 | 1.807 | 19,570 | +0.01(+0.41%) |
Aug 03, 2023 | 1.800 | 1.840 | 1.800 | 1.800 | 7,731 | -0.06(-3.23%) |
Aug 02, 2023 | 1.850 | 1.897 | 1.790 | 1.860 | 48,997 | -0.06(-3.12%) |
Aug 01, 2023 | 1.835 | 1.925 | 1.830 | 1.920 | 20,545 | +0.00(+0.00%) |
Jul 31, 2023 | 1.780 | 1.920 | 1.780 | 1.920 | 113,543 | +0.15(+8.47%) |
Jul 28, 2023 | 1.730 | 1.810 | 1.720 | 1.770 | 21,409 | +0.06(+3.51%) |
Jul 27, 2023 | 1.810 | 1.990 | 1.710 | 1.710 | 77,458 | -0.16(-8.56%) |
Jul 26, 2023 | 1.830 | 1.900 | 1.830 | 1.870 | 23,595 | -0.02(-1.06%) |
Jul 25, 2023 | 1.920 | 1.920 | 1.860 | 1.890 | 22,402 | -0.02(-1.05%) |
Jul 24, 2023 | 1.900 | 1.950 | 1.810 | 1.910 | 36,937 | -0.02(-1.04%) |
Jul 21, 2023 | 1.880 | 1.945 | 1.860 | 1.930 | 41,946 | -0.02(-1.03%) |
Jul 20, 2023 | 1.880 | 2.040 | 1.870 | 1.950 | 260,912 | +0.08(+4.23%) |
Jul 19, 2023 | 1.910 | 1.910 | 1.810 | 1.871 | 59,342 | +0.00(+0.04%) |
Jul 18, 2023 | 1.830 | 1.954 | 1.810 | 1.870 | 116,965 | +0.03(+1.63%) |
Jul 17, 2023 | 1.850 | 1.900 | 1.830 | 1.840 | 48,955 | -0.01(-0.54%) |
Jul 14, 2023 | 1.800 | 2.100 | 1.800 | 1.850 | 261,467 | +0.00(+0.00%) |
Jul 13, 2023 | 1.890 | 1.960 | 1.850 | 1.850 | 61,702 | -0.02(-1.07%) |
Jul 12, 2023 | 1.980 | 1.998 | 1.800 | 1.870 | 202,843 | -0.11(-5.56%) |
Jul 11, 2023 | 2.330 | 2.470 | 1.880 | 1.980 | 589,307 | -0.32(-13.91%) |
Jul 10, 2023 | 2.020 | 2.480 | 1.930 | 2.300 | 1,747,581 | +0.24(+11.92%) |
Jul 07, 2023 | 1.850 | 2.150 | 1.820 | 2.055 | 592,793 | +0.25(+13.54%) |
Jul 06, 2023 | 1.900 | 1.920 | 1.810 | 1.810 | 80,835 | -0.08(-4.23%) |
Jul 05, 2023 | 1.910 | 1.920 | 1.865 | 1.890 | 52,982 | -0.02(-1.05%) |
Jul 03, 2023 | 1.891 | 1.934 | 1.870 | 1.910 | 32,659 | +0.00(+0.00%) |
Jun 30, 2023 | 1.840 | 1.960 | 1.820 | 1.910 | 119,886 | -0.03(-1.55%) |
Jun 29, 2023 | 1.800 | 1.980 | 1.800 | 1.940 | 106,313 | +0.16(+8.99%) |
Jun 28, 2023 | 1.890 | 1.910 | 1.780 | 1.780 | 155,474 | -0.04(-2.20%) |
Jun 27, 2023 | 1.750 | 1.880 | 1.710 | 1.820 | 162,493 | +0.05(+2.82%) |
Jun 26, 2023 | 1.760 | 1.844 | 1.750 | 1.770 | 60,900 | -0.02(-1.12%) |
Jun 23, 2023 | 1.860 | 1.860 | 1.720 | 1.790 | 118,442 | -0.09(-4.79%) |
Jun 22, 2023 | 1.950 | 2.020 | 1.860 | 1.880 | 138,342 | -0.07(-3.59%) |
Jun 21, 2023 | 2.050 | 2.170 | 1.900 | 1.950 | 237,319 | -0.12(-5.80%) |
Jun 20, 2023 | 1.950 | 2.190 | 1.950 | 2.070 | 230,641 | +0.02(+0.98%) |
Jun 16, 2023 | 1.940 | 2.100 | 1.900 | 2.050 | 241,305 | +0.08(+4.06%) |
Jun 15, 2023 | 1.860 | 2.080 | 1.860 | 1.970 | 236,145 | +0.03(+1.81%) |
Jun 14, 2023 | 1.990 | 2.096 | 1.910 | 1.935 | 434,335 | -0.25(-11.64%) |
Jun 13, 2023 | 2.940 | 3.420 | 2.010 | 2.190 | 17,861,460 | +0.19(+9.50%) |
Jun 12, 2023 | 1.850 | 2.550 | 1.850 | 2.000 | 1,386,763 | +0.17(+9.29%) |
Jun 09, 2023 | 1.790 | 1.830 | 1.730 | 1.830 | 22,920 | +0.01(+0.55%) |
Jun 08, 2023 | 1.750 | 1.820 | 1.730 | 1.820 | 28,719 | +0.03(+1.68%) |
Jun 07, 2023 | 1.850 | 1.865 | 1.710 | 1.790 | 89,903 | -0.03(-1.65%) |
Jun 06, 2023 | 1.900 | 1.930 | 1.770 | 1.820 | 122,000 | -0.08(-4.00%) |
Jun 05, 2023 | 1.720 | 2.000 | 1.620 | 1.896 | 482,802 | +0.16(+8.95%) |
Jun 02, 2023 | 1.720 | 1.800 | 1.690 | 1.740 | 112,842 | +0.05(+2.96%) |