Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.700 | 2.890 | 2.660 | 2.720 | 5,549 | +0.02(+0.74%) |
May 30, 2024 | 2.730 | 3.225 | 2.600 | 2.700 | 17,379 | +0.10(+3.85%) |
May 29, 2024 | 2.630 | 2.770 | 2.600 | 2.600 | 4,409 | -0.03(-1.14%) |
May 28, 2024 | 2.600 | 2.870 | 2.530 | 2.630 | 11,344 | +0.01(+0.38%) |
May 24, 2024 | 2.590 | 2.670 | 2.580 | 2.620 | 5,309 | +0.02(+0.77%) |
May 23, 2024 | 2.630 | 2.690 | 2.600 | 2.600 | 5,702 | +0.02(+0.78%) |
May 22, 2024 | 2.650 | 2.860 | 2.570 | 2.580 | 17,312 | +0.01(+0.39%) |
May 21, 2024 | 2.620 | 2.760 | 2.450 | 2.570 | 18,328 | +0.09(+3.63%) |
May 20, 2024 | 2.560 | 2.880 | 2.300 | 2.480 | 27,471 | -0.11(-4.25%) |
May 17, 2024 | 2.740 | 3.130 | 2.550 | 2.590 | 23,131 | -0.06(-2.26%) |
May 16, 2024 | 2.940 | 3.000 | 2.520 | 2.650 | 23,463 | +0.00(+0.00%) |
May 15, 2024 | 2.920 | 2.940 | 2.570 | 2.650 | 25,369 | -0.27(-9.25%) |
May 14, 2024 | 3.210 | 3.210 | 2.890 | 2.920 | 17,232 | -0.29(-9.03%) |
May 13, 2024 | 3.110 | 3.361 | 3.001 | 3.210 | 8,821 | +0.12(+3.84%) |
May 10, 2024 | 3.380 | 3.400 | 2.915 | 3.091 | 9,786 | -0.17(-5.18%) |
May 09, 2024 | 2.910 | 3.450 | 2.863 | 3.260 | 23,703 | +0.50(+18.12%) |
May 08, 2024 | 2.820 | 2.830 | 2.760 | 2.760 | 6,076 | -0.10(-3.50%) |
May 07, 2024 | 2.740 | 3.330 | 2.550 | 2.860 | 45,482 | +0.35(+13.94%) |
May 06, 2024 | 2.634 | 2.778 | 2.506 | 2.510 | 6,867 | +0.02(+0.80%) |
May 03, 2024 | 2.500 | 2.700 | 2.440 | 2.490 | 6,133 | +0.00(+0.00%) |
May 02, 2024 | 2.510 | 2.587 | 2.460 | 2.490 | 6,863 | +0.09(+3.75%) |
May 01, 2024 | 2.500 | 2.640 | 2.400 | 2.400 | 9,028 | -0.15(-5.88%) |
Apr 30, 2024 | 2.530 | 2.800 | 2.351 | 2.550 | 31,710 | -0.05(-1.92%) |
Apr 29, 2024 | 2.900 | 2.900 | 2.260 | 2.600 | 8,949 | -0.16(-5.80%) |
Apr 26, 2024 | 2.490 | 2.800 | 2.490 | 2.760 | 9,511 | +0.23(+9.06%) |
Apr 25, 2024 | 2.530 | 2.590 | 2.530 | 2.531 | 4,683 | +0.03(+1.23%) |
Apr 24, 2024 | 2.600 | 2.600 | 2.390 | 2.500 | 4,871 | -0.03(-1.19%) |
Apr 23, 2024 | 2.500 | 2.610 | 2.370 | 2.530 | 16,769 | +0.02(+0.80%) |
Apr 22, 2024 | 2.700 | 2.850 | 2.510 | 2.510 | 5,098 | -0.16(-5.82%) |
Apr 19, 2024 | 2.779 | 2.790 | 2.500 | 2.665 | 9,559 | +0.12(+4.51%) |
Apr 18, 2024 | 2.600 | 2.800 | 2.500 | 2.550 | 31,040 | +0.05(+2.00%) |
Apr 17, 2024 | 3.300 | 3.300 | 2.500 | 2.500 | 34,486 | -0.70(-21.88%) |
Apr 16, 2024 | 3.200 | 3.325 | 3.180 | 3.200 | 1,695 | -0.03(-0.93%) |
Apr 15, 2024 | 3.250 | 3.393 | 3.220 | 3.230 | 10,265 | -0.02(-0.62%) |
Apr 12, 2024 | 3.310 | 3.415 | 3.250 | 3.250 | 4,424 | -0.06(-1.81%) |
Apr 11, 2024 | 3.430 | 3.460 | 3.310 | 3.310 | 6,525 | -0.09(-2.65%) |
Apr 10, 2024 | 3.540 | 3.850 | 3.400 | 3.400 | 12,692 | -0.21(-5.82%) |
Apr 09, 2024 | 3.610 | 3.610 | 3.490 | 3.610 | 3,215 | +0.00(+0.00%) |
Apr 08, 2024 | 3.820 | 3.820 | 3.610 | 3.610 | 4,720 | -0.17(-4.50%) |
Apr 05, 2024 | 3.650 | 3.824 | 3.650 | 3.780 | 4,469 | +0.06(+1.61%) |
Apr 04, 2024 | 3.670 | 3.800 | 3.670 | 3.720 | 7,574 | +0.07(+1.92%) |
Apr 03, 2024 | 3.700 | 3.788 | 3.650 | 3.650 | 11,991 | -0.01(-0.27%) |
Apr 02, 2024 | 4.110 | 4.110 | 3.610 | 3.660 | 25,758 | -0.24(-6.15%) |
Apr 01, 2024 | 4.180 | 4.250 | 3.900 | 3.900 | 52,415 | -0.28(-6.70%) |
Mar 28, 2024 | 4.100 | 4.180 | 3.850 | 4.180 | 35,816 | +0.08(+1.95%) |
Mar 27, 2024 | 4.100 | 4.150 | 3.910 | 4.100 | 15,749 | +0.06(+1.49%) |
Mar 26, 2024 | 3.990 | 4.230 | 3.926 | 4.040 | 14,039 | +0.13(+3.32%) |
Mar 25, 2024 | 3.650 | 4.250 | 3.647 | 3.910 | 57,335 | +0.17(+4.55%) |
Mar 22, 2024 | 3.720 | 3.780 | 3.480 | 3.740 | 6,274 | +0.05(+1.36%) |
Mar 21, 2024 | 3.780 | 3.901 | 3.580 | 3.690 | 13,042 | +0.15(+4.24%) |
Mar 20, 2024 | 3.760 | 3.780 | 3.420 | 3.540 | 22,010 | -0.24(-6.35%) |
Mar 19, 2024 | 3.660 | 3.900 | 3.590 | 3.780 | 23,168 | +0.34(+9.88%) |
Mar 18, 2024 | 3.400 | 3.780 | 3.400 | 3.440 | 16,512 | -0.16(-4.44%) |
Mar 15, 2024 | 3.290 | 3.600 | 3.290 | 3.600 | 8,162 | +0.22(+6.51%) |
Mar 14, 2024 | 3.240 | 3.450 | 3.200 | 3.380 | 6,715 | -0.07(-2.03%) |
Mar 13, 2024 | 3.800 | 3.830 | 3.450 | 3.450 | 7,918 | -0.20(-5.48%) |
Mar 12, 2024 | 3.380 | 3.885 | 3.380 | 3.650 | 27,941 | +0.27(+7.99%) |
Mar 11, 2024 | 3.450 | 3.500 | 3.310 | 3.380 | 5,902 | -0.17(-4.79%) |
Mar 08, 2024 | 3.600 | 3.700 | 3.452 | 3.550 | 7,902 | +0.00(+0.00%) |
Mar 07, 2024 | 3.650 | 3.775 | 3.470 | 3.550 | 6,672 | -0.16(-4.31%) |
Mar 06, 2024 | 3.970 | 3.970 | 3.660 | 3.710 | 3,807 | -0.06(-1.59%) |
Mar 05, 2024 | 4.000 | 4.000 | 3.700 | 3.770 | 17,542 | -0.35(-8.50%) |
Mar 04, 2024 | 4.060 | 4.480 | 4.010 | 4.120 | 36,552 | +0.05(+1.23%) |
Mar 01, 2024 | 4.050 | 4.210 | 3.920 | 4.070 | 13,095 | +0.13(+3.30%) |
Feb 29, 2024 | 3.810 | 4.380 | 3.810 | 3.940 | 35,662 | +0.06(+1.55%) |
Feb 28, 2024 | 3.590 | 3.950 | 3.530 | 3.880 | 43,026 | +0.35(+9.92%) |
Feb 27, 2024 | 3.000 | 3.690 | 2.990 | 3.530 | 46,388 | +0.54(+18.06%) |
Feb 26, 2024 | 3.000 | 3.000 | 2.820 | 2.990 | 9,141 | -0.01(-0.33%) |
Feb 23, 2024 | 2.900 | 3.000 | 2.900 | 3.000 | 9,008 | +0.10(+3.45%) |
Feb 22, 2024 | 2.920 | 3.060 | 2.900 | 2.900 | 4,770 | -0.02(-0.68%) |
Feb 21, 2024 | 2.830 | 3.020 | 2.830 | 2.920 | 6,429 | +0.08(+2.82%) |
Feb 20, 2024 | 2.910 | 3.020 | 2.800 | 2.840 | 9,479 | -0.10(-3.40%) |
Feb 16, 2024 | 3.080 | 3.150 | 2.757 | 2.940 | 40,161 | -0.28(-8.70%) |
Feb 15, 2024 | 3.330 | 3.420 | 3.210 | 3.220 | 10,999 | -0.11(-3.30%) |
Feb 14, 2024 | 3.330 | 3.600 | 3.290 | 3.330 | 19,747 | -0.15(-4.31%) |
Feb 13, 2024 | 3.500 | 3.660 | 3.480 | 3.480 | 3,586 | -0.05(-1.42%) |
Feb 12, 2024 | 3.680 | 3.830 | 3.530 | 3.530 | 14,009 | -0.30(-7.83%) |
Feb 09, 2024 | 4.030 | 4.030 | 3.680 | 3.830 | 10,187 | -0.13(-3.28%) |
Feb 08, 2024 | 3.960 | 4.120 | 3.860 | 3.960 | 29,762 | +0.18(+4.76%) |
Feb 07, 2024 | 4.040 | 4.100 | 3.780 | 3.780 | 17,864 | -0.24(-5.97%) |
Feb 06, 2024 | 3.960 | 4.020 | 3.860 | 4.020 | 7,157 | +0.08(+2.03%) |
Feb 05, 2024 | 3.880 | 3.950 | 3.850 | 3.940 | 6,992 | +0.01(+0.25%) |
Feb 02, 2024 | 3.850 | 3.990 | 3.800 | 3.930 | 8,723 | +0.06(+1.55%) |
Feb 01, 2024 | 3.660 | 4.020 | 3.590 | 3.870 | 6,706 | +0.08(+2.11%) |
Jan 31, 2024 | 3.990 | 4.030 | 3.780 | 3.790 | 22,819 | -0.25(-6.19%) |
Jan 30, 2024 | 3.950 | 4.100 | 3.860 | 4.040 | 7,519 | -0.06(-1.46%) |
Jan 29, 2024 | 4.080 | 4.100 | 3.930 | 4.100 | 9,544 | +0.01(+0.24%) |
Jan 26, 2024 | 3.900 | 4.090 | 3.872 | 4.090 | 13,540 | +0.19(+4.87%) |
Jan 25, 2024 | 3.990 | 4.000 | 3.860 | 3.900 | 8,767 | -0.05(-1.27%) |
Jan 24, 2024 | 3.940 | 3.950 | 3.870 | 3.950 | 6,588 | +0.05(+1.28%) |
Jan 23, 2024 | 4.000 | 4.000 | 3.880 | 3.900 | 11,782 | +0.02(+0.52%) |
Jan 22, 2024 | 3.850 | 3.970 | 3.770 | 3.880 | 32,898 | -0.02(-0.51%) |
Jan 19, 2024 | 3.650 | 3.900 | 3.650 | 3.900 | 10,966 | +0.05(+1.30%) |
Jan 18, 2024 | 3.640 | 3.850 | 3.350 | 3.850 | 10,695 | +0.25(+6.94%) |
Jan 17, 2024 | 3.610 | 3.690 | 3.600 | 3.600 | 4,683 | -0.14(-3.74%) |
Jan 16, 2024 | 3.800 | 3.900 | 3.556 | 3.740 | 42,326 | +0.01(+0.27%) |
Jan 12, 2024 | 3.560 | 3.800 | 3.395 | 3.730 | 18,016 | +0.09(+2.47%) |
Jan 11, 2024 | 3.690 | 3.770 | 3.370 | 3.640 | 21,594 | -0.10(-2.67%) |
Jan 10, 2024 | 3.140 | 3.900 | 3.140 | 3.740 | 102,931 | +0.54(+16.88%) |
Jan 09, 2024 | 3.000 | 3.200 | 2.920 | 3.200 | 8,200 | +0.10(+3.23%) |
Jan 08, 2024 | 3.050 | 3.360 | 3.050 | 3.100 | 13,651 | -0.01(-0.32%) |
Jan 05, 2024 | 3.030 | 3.290 | 2.788 | 3.110 | 44,248 | -0.09(-2.81%) |
Jan 04, 2024 | 2.850 | 3.200 | 2.830 | 3.200 | 11,229 | +0.39(+13.88%) |
Jan 03, 2024 | 2.910 | 2.960 | 2.770 | 2.810 | 19,200 | -0.29(-9.35%) |
Jan 02, 2024 | 3.140 | 3.140 | 2.990 | 3.100 | 10,026 | -0.14(-4.32%) |
Dec 29, 2023 | 3.400 | 3.400 | 2.850 | 3.240 | 86,798 | +0.04(+1.25%) |
Dec 28, 2023 | 2.660 | 3.479 | 2.352 | 3.200 | 129,744 | +0.73(+29.40%) |
Dec 27, 2023 | 2.460 | 2.500 | 2.310 | 2.473 | 19,696 | +0.15(+6.59%) |
Dec 26, 2023 | 2.320 | 2.340 | 2.220 | 2.320 | 22,886 | +0.01(+0.43%) |
Dec 22, 2023 | 2.350 | 2.420 | 2.302 | 2.310 | 3,166 | -0.08(-3.35%) |
Dec 21, 2023 | 2.400 | 2.400 | 2.340 | 2.390 | 3,215 | -0.05(-2.05%) |
Dec 20, 2023 | 2.290 | 2.520 | 2.230 | 2.440 | 6,783 | +0.10(+4.27%) |
Dec 19, 2023 | 2.414 | 2.540 | 2.320 | 2.340 | 5,359 | +0.03(+1.30%) |
Dec 18, 2023 | 2.550 | 2.619 | 2.310 | 2.310 | 11,789 | -0.09(-3.75%) |
Dec 15, 2023 | 2.670 | 2.700 | 2.400 | 2.400 | 16,010 | -0.32(-11.76%) |
Dec 14, 2023 | 2.700 | 2.800 | 2.420 | 2.720 | 15,275 | +0.06(+2.26%) |
Dec 13, 2023 | 2.650 | 2.800 | 2.650 | 2.660 | 4,593 | -0.05(-1.85%) |
Dec 12, 2023 | 2.700 | 2.800 | 2.700 | 2.710 | 8,635 | +0.12(+4.63%) |
Dec 11, 2023 | 2.590 | 2.590 | 2.550 | 2.590 | 3,496 | -0.11(-4.07%) |
Dec 08, 2023 | 2.700 | 2.700 | 2.583 | 2.700 | 9,351 | -0.09(-3.23%) |
Dec 07, 2023 | 2.700 | 2.800 | 2.530 | 2.790 | 10,196 | +0.29(+11.60%) |
Dec 06, 2023 | 2.500 | 2.600 | 2.500 | 2.500 | 29,156 | -0.10(-3.85%) |
Dec 05, 2023 | 2.900 | 2.900 | 2.600 | 2.600 | 14,743 | -0.12(-4.41%) |
Dec 04, 2023 | 2.100 | 2.800 | 2.074 | 2.720 | 18,593 | +0.35(+14.77%) |
Dec 01, 2023 | 2.230 | 2.390 | 2.140 | 2.370 | 11,033 | +0.18(+8.22%) |
Nov 30, 2023 | 2.120 | 2.190 | 2.090 | 2.190 | 10,688 | +0.07(+3.30%) |
Nov 29, 2023 | 2.150 | 2.300 | 2.000 | 2.120 | 17,119 | +0.06(+2.91%) |
Nov 28, 2023 | 2.000 | 2.120 | 1.990 | 2.060 | 1,722 | +0.03(+1.48%) |
Nov 27, 2023 | 2.030 | 2.170 | 2.000 | 2.030 | 10,448 | +0.00(+0.00%) |
Nov 24, 2023 | 2.140 | 2.230 | 2.030 | 2.030 | 6,016 | -0.07(-3.33%) |
Nov 22, 2023 | 2.010 | 2.230 | 1.930 | 2.100 | 36,170 | -0.03(-1.41%) |
Nov 21, 2023 | 2.000 | 2.281 | 2.000 | 2.130 | 4,368 | -0.07(-3.18%) |
Nov 20, 2023 | 2.110 | 2.260 | 2.011 | 2.200 | 6,297 | -0.02(-0.90%) |
Nov 17, 2023 | 2.010 | 2.250 | 2.010 | 2.220 | 8,255 | +0.21(+10.45%) |
Nov 16, 2023 | 2.370 | 2.370 | 1.960 | 2.010 | 12,406 | -0.14(-6.51%) |
Nov 15, 2023 | 2.790 | 2.790 | 2.020 | 2.150 | 36,700 | -0.53(-19.78%) |
Nov 14, 2023 | 2.390 | 2.690 | 2.272 | 2.680 | 9,738 | +0.22(+8.94%) |
Nov 13, 2023 | 2.920 | 2.920 | 2.330 | 2.460 | 9,658 | -0.12(-4.65%) |
Nov 10, 2023 | 2.380 | 2.580 | 2.205 | 2.580 | 8,122 | +0.20(+8.40%) |
Nov 09, 2023 | 2.240 | 2.390 | 2.145 | 2.380 | 8,951 | +0.17(+7.69%) |
Nov 08, 2023 | 2.290 | 2.630 | 2.210 | 2.210 | 8,718 | -0.18(-7.53%) |
Nov 07, 2023 | 2.670 | 2.670 | 2.170 | 2.390 | 21,313 | +0.09(+3.91%) |
Nov 06, 2023 | 2.215 | 2.420 | 2.215 | 2.300 | 6,889 | +0.13(+5.99%) |
Nov 03, 2023 | 2.299 | 2.299 | 2.058 | 2.170 | 4,493 | -0.12(-5.24%) |
Nov 02, 2023 | 2.400 | 2.400 | 2.290 | 2.290 | 1,915 | +0.00(+0.00%) |
Nov 01, 2023 | 2.370 | 2.470 | 2.116 | 2.290 | 20,253 | +0.04(+1.78%) |
Oct 31, 2023 | 2.360 | 2.360 | 2.180 | 2.250 | 3,030 | -0.02(-0.88%) |
Oct 30, 2023 | 2.110 | 2.360 | 2.060 | 2.270 | 14,526 | +0.21(+10.19%) |
Oct 27, 2023 | 2.070 | 2.075 | 1.990 | 2.060 | 4,145 | -0.02(-0.96%) |
Oct 26, 2023 | 2.060 | 2.080 | 1.970 | 2.080 | 4,886 | +0.04(+1.96%) |
Oct 25, 2023 | 2.010 | 2.110 | 1.910 | 2.040 | 21,575 | -0.09(-4.23%) |
Oct 24, 2023 | 2.000 | 2.130 | 2.000 | 2.130 | 3,059 | +0.02(+0.95%) |
Oct 23, 2023 | 1.900 | 2.110 | 1.900 | 2.110 | 19,775 | +0.13(+6.57%) |
Oct 20, 2023 | 2.174 | 2.174 | 1.950 | 1.980 | 11,855 | +0.00(+0.00%) |
Oct 19, 2023 | 2.080 | 2.090 | 1.950 | 1.980 | 5,071 | +0.03(+1.54%) |
Oct 18, 2023 | 2.130 | 2.244 | 1.950 | 1.950 | 9,977 | -0.18(-8.45%) |
Oct 17, 2023 | 2.130 | 2.275 | 2.000 | 2.130 | 12,018 | +0.06(+2.90%) |
Oct 16, 2023 | 2.060 | 2.290 | 2.010 | 2.070 | 44,906 | +0.01(+0.49%) |
Oct 13, 2023 | 2.040 | 2.180 | 2.010 | 2.060 | 29,013 | -0.11(-5.07%) |
Oct 12, 2023 | 2.110 | 2.190 | 2.020 | 2.170 | 12,739 | +0.09(+4.33%) |
Oct 11, 2023 | 2.310 | 2.320 | 2.080 | 2.080 | 11,311 | -0.27(-11.49%) |
Oct 10, 2023 | 2.480 | 2.480 | 2.230 | 2.350 | 19,405 | -0.13(-5.24%) |
Oct 09, 2023 | 2.620 | 2.650 | 2.400 | 2.480 | 21,100 | -0.17(-6.42%) |
Oct 06, 2023 | 2.600 | 2.700 | 2.550 | 2.650 | 19,487 | +0.05(+1.92%) |
Oct 05, 2023 | 2.750 | 2.750 | 2.600 | 2.600 | 24,039 | -0.21(-7.47%) |
Oct 04, 2023 | 2.920 | 2.980 | 2.610 | 2.810 | 28,166 | -0.10(-3.44%) |
Oct 03, 2023 | 2.780 | 3.070 | 2.720 | 2.910 | 17,650 | +0.06(+2.11%) |
Oct 02, 2023 | 3.000 | 3.000 | 2.710 | 2.850 | 10,823 | -0.15(-5.00%) |
Sep 29, 2023 | 2.900 | 3.040 | 2.740 | 3.000 | 13,687 | +0.18(+6.38%) |
Sep 28, 2023 | 2.750 | 3.010 | 2.700 | 2.820 | 30,880 | +0.01(+0.36%) |
Sep 27, 2023 | 2.740 | 3.169 | 2.740 | 2.810 | 40,641 | +0.14(+5.24%) |
Sep 26, 2023 | 2.690 | 2.726 | 2.650 | 2.670 | 12,605 | +0.02(+0.75%) |
Sep 25, 2023 | 2.680 | 2.740 | 2.680 | 2.650 | 10,274 | -0.03(-1.12%) |
Sep 22, 2023 | 2.750 | 2.750 | 2.530 | 2.680 | 19,149 | +0.03(+1.13%) |
Sep 21, 2023 | 2.730 | 2.770 | 2.650 | 2.650 | 16,490 | -0.08(-2.95%) |
Sep 20, 2023 | 2.780 | 3.110 | 2.650 | 2.731 | 51,439 | -0.09(-3.17%) |
Sep 19, 2023 | 2.840 | 2.952 | 2.580 | 2.820 | 52,561 | -0.10(-3.42%) |
Sep 18, 2023 | 2.650 | 3.150 | 2.600 | 2.920 | 50,048 | +0.22(+8.15%) |
Sep 15, 2023 | 3.120 | 3.120 | 2.660 | 2.700 | 21,328 | -0.23(-7.85%) |
Sep 14, 2023 | 2.780 | 3.220 | 2.780 | 2.930 | 22,533 | +0.14(+5.02%) |
Sep 13, 2023 | 3.000 | 3.300 | 2.760 | 2.790 | 34,722 | -0.19(-6.38%) |
Sep 12, 2023 | 2.970 | 3.470 | 2.906 | 2.980 | 29,829 | -0.06(-1.97%) |
Sep 11, 2023 | 2.970 | 3.225 | 2.920 | 3.040 | 34,499 | +0.06(+2.01%) |
Sep 08, 2023 | 3.100 | 3.200 | 2.970 | 2.980 | 25,548 | -0.08(-2.61%) |
Sep 07, 2023 | 3.060 | 3.396 | 2.916 | 3.060 | 49,291 | -0.04(-1.29%) |
Sep 06, 2023 | 3.190 | 3.315 | 2.800 | 3.100 | 83,249 | -0.10(-3.13%) |
Sep 05, 2023 | 3.200 | 3.330 | 3.040 | 3.200 | 19,579 | -0.01(-0.31%) |
Sep 01, 2023 | 3.560 | 3.576 | 3.210 | 3.210 | 19,218 | -0.25(-7.23%) |
Aug 31, 2023 | 3.410 | 3.690 | 3.350 | 3.460 | 31,307 | -0.04(-1.14%) |
Aug 30, 2023 | 3.210 | 3.500 | 3.100 | 3.500 | 78,640 | +0.38(+12.18%) |
Aug 29, 2023 | 2.850 | 3.388 | 2.850 | 3.120 | 34,975 | +0.22(+7.59%) |
Aug 28, 2023 | 2.930 | 3.060 | 2.800 | 2.900 | 35,814 | -0.03(-1.02%) |
Aug 25, 2023 | 2.918 | 3.150 | 2.858 | 2.930 | 28,493 | +0.02(+0.69%) |
Aug 24, 2023 | 2.900 | 3.040 | 2.750 | 2.910 | 49,163 | -0.09(-3.00%) |
Aug 23, 2023 | 2.650 | 3.130 | 2.650 | 3.000 | 124,190 | +0.25(+9.09%) |
Aug 22, 2023 | 3.660 | 3.700 | 2.750 | 2.750 | 133,463 | -0.86(-23.82%) |
Aug 21, 2023 | 3.430 | 3.671 | 3.410 | 3.610 | 28,110 | +0.05(+1.40%) |
Aug 18, 2023 | 3.900 | 3.985 | 3.450 | 3.560 | 63,812 | -0.38(-9.64%) |
Aug 17, 2023 | 4.010 | 4.010 | 3.850 | 3.940 | 19,559 | -0.07(-1.75%) |
Aug 16, 2023 | 4.140 | 4.300 | 3.800 | 4.010 | 82,220 | -0.29(-6.74%) |
Aug 15, 2023 | 4.080 | 4.400 | 3.730 | 4.300 | 240,080 | +0.14(+3.37%) |
Aug 14, 2023 | 4.470 | 5.256 | 4.000 | 4.160 | 276,071 | -0.19(-4.37%) |
Aug 11, 2023 | 3.930 | 4.400 | 3.820 | 4.350 | 117,021 | +0.31(+7.67%) |
Aug 10, 2023 | 3.980 | 4.200 | 3.700 | 4.040 | 82,536 | +0.16(+4.12%) |
Aug 09, 2023 | 3.780 | 4.000 | 3.583 | 3.880 | 44,516 | +0.06(+1.57%) |
Aug 08, 2023 | 3.580 | 3.820 | 3.335 | 3.820 | 42,449 | +0.25(+7.00%) |
Aug 07, 2023 | 3.610 | 3.740 | 3.200 | 3.570 | 92,822 | -0.29(-7.51%) |
Aug 04, 2023 | 3.900 | 3.900 | 3.680 | 3.860 | 88,144 | +0.17(+4.61%) |
Aug 03, 2023 | 2.920 | 3.760 | 2.900 | 3.690 | 209,639 | +0.40(+12.16%) |
Aug 02, 2023 | 2.560 | 3.490 | 2.560 | 3.290 | 502,557 | +0.73(+28.52%) |
Aug 01, 2023 | 2.450 | 2.560 | 2.320 | 2.560 | 66,434 | +0.07(+2.81%) |
Jul 31, 2023 | 2.550 | 2.700 | 2.420 | 2.490 | 101,509 | +0.05(+2.05%) |
Jul 28, 2023 | 2.400 | 2.550 | 2.220 | 2.440 | 152,661 | -0.05(-2.01%) |
Jul 27, 2023 | 2.480 | 2.700 | 2.101 | 2.490 | 410,875 | -0.25(-9.12%) |
Jul 26, 2023 | 2.150 | 3.170 | 2.080 | 2.740 | 4,211,608 | +0.77(+39.09%) |
Jul 25, 2023 | 1.560 | 2.070 | 1.555 | 1.970 | 541,890 | +0.40(+25.48%) |
Jul 24, 2023 | 1.370 | 1.830 | 1.230 | 1.570 | 2,578,749 | +0.42(+36.52%) |
Jul 21, 2023 | 1.175 | 1.225 | 1.150 | 1.150 | 14,683 | -0.05(-4.17%) |
Jul 20, 2023 | 1.230 | 1.230 | 1.144 | 1.200 | 5,475 | +0.08(+6.94%) |
Jul 19, 2023 | 1.240 | 1.240 | 1.110 | 1.122 | 7,554 | -0.03(-2.43%) |
Jul 18, 2023 | 1.200 | 1.240 | 1.150 | 1.150 | 5,379 | +0.05(+4.55%) |
Jul 17, 2023 | 1.100 | 1.205 | 1.070 | 1.100 | 43,248 | -0.14(-10.94%) |
Jul 14, 2023 | 1.230 | 1.240 | 1.230 | 1.235 | 9,397 | +0.06(+4.66%) |
Jul 13, 2023 | 1.230 | 1.230 | 1.150 | 1.180 | 13,949 | +0.01(+1.21%) |
Jul 12, 2023 | 1.210 | 1.230 | 1.160 | 1.166 | 15,602 | +0.00(+0.08%) |
Jul 11, 2023 | 1.195 | 1.210 | 1.165 | 1.165 | 3,754 | +0.02(+1.30%) |
Jul 10, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 9,510 | +0.02(+1.77%) |
Jul 07, 2023 | 1.150 | 1.150 | 1.100 | 1.130 | 2,385 | -0.02(-1.74%) |
Jul 06, 2023 | 1.150 | 1.153 | 1.100 | 1.150 | 5,415 | -0.05(-4.17%) |
Jul 05, 2023 | 1.120 | 1.200 | 1.110 | 1.200 | 8,179 | +0.04(+3.45%) |
Jul 03, 2023 | 1.160 | 1.200 | 1.150 | 1.160 | 4,123 | +0.02(+1.75%) |
Jun 30, 2023 | 1.220 | 1.220 | 1.130 | 1.140 | 3,981 | -0.10(-8.05%) |
Jun 29, 2023 | 1.240 | 1.285 | 1.200 | 1.240 | 6,147 | -0.00(-0.02%) |
Jun 28, 2023 | 1.300 | 1.370 | 1.230 | 1.240 | 7,390 | -0.04(-3.13%) |
Jun 27, 2023 | 1.270 | 1.370 | 1.270 | 1.280 | 6,838 | -0.02(-1.54%) |
Jun 26, 2023 | 1.370 | 1.370 | 1.271 | 1.300 | 11,364 | -0.07(-5.11%) |
Jun 23, 2023 | 1.410 | 1.410 | 1.350 | 1.370 | 8,749 | -0.09(-6.16%) |
Jun 22, 2023 | 1.470 | 1.470 | 1.451 | 1.460 | 1,097 | +0.01(+0.69%) |
Jun 21, 2023 | 1.690 | 1.690 | 1.370 | 1.450 | 11,632 | -0.07(-4.61%) |
Jun 20, 2023 | 1.445 | 1.620 | 1.397 | 1.520 | 7,648 | +0.01(+0.66%) |
Jun 16, 2023 | 1.490 | 1.510 | 1.420 | 1.510 | 4,161 | +0.07(+4.86%) |
Jun 15, 2023 | 1.430 | 1.580 | 1.400 | 1.440 | 9,358 | -0.11(-7.10%) |
Jun 14, 2023 | 1.500 | 1.620 | 1.490 | 1.550 | 8,615 | +0.13(+9.15%) |
Jun 13, 2023 | 1.450 | 1.450 | 1.420 | 1.420 | 1,053 | -0.03(-2.07%) |
Jun 12, 2023 | 1.430 | 1.494 | 1.400 | 1.450 | 5,512 | +0.00(+0.00%) |
Jun 09, 2023 | 1.400 | 1.499 | 1.400 | 1.450 | 4,666 | -0.11(-7.05%) |
Jun 08, 2023 | 1.660 | 1.685 | 1.460 | 1.560 | 5,407 | -0.01(-0.64%) |
Jun 07, 2023 | 1.510 | 1.570 | 1.500 | 1.570 | 1,879 | +0.00(+0.00%) |
Jun 06, 2023 | 1.650 | 1.670 | 1.470 | 1.570 | 7,655 | +0.06(+3.97%) |
Jun 05, 2023 | 1.680 | 1.700 | 1.510 | 1.510 | 7,900 | -0.10(-6.21%) |
Jun 02, 2023 | 1.460 | 1.700 | 1.460 | 1.610 | 47,154 | +0.11(+7.33%) |