Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.110 | 3.549 | 3.099 | 3.380 | 43,273 | +0.24(+7.64%) |
May 16, 2024 | 3.210 | 3.349 | 3.093 | 3.140 | 27,409 | -0.09(-2.79%) |
May 15, 2024 | 3.110 | 3.390 | 3.050 | 3.230 | 117,801 | +0.13(+4.19%) |
May 14, 2024 | 3.080 | 3.150 | 3.020 | 3.100 | 35,928 | -0.11(-3.43%) |
May 13, 2024 | 3.370 | 3.637 | 3.200 | 3.210 | 25,729 | -0.19(-5.59%) |
May 10, 2024 | 3.740 | 3.912 | 3.315 | 3.400 | 79,273 | -0.40(-10.41%) |
May 09, 2024 | 3.730 | 3.830 | 3.730 | 3.795 | 49,583 | +0.02(+0.66%) |
May 08, 2024 | 3.830 | 3.940 | 3.660 | 3.770 | 71,975 | -0.17(-4.31%) |
May 07, 2024 | 4.000 | 4.110 | 3.630 | 3.940 | 77,618 | -0.10(-2.48%) |
May 06, 2024 | 3.630 | 4.130 | 3.620 | 4.040 | 129,833 | +0.34(+9.19%) |
May 03, 2024 | 3.600 | 3.810 | 3.600 | 3.700 | 45,741 | +0.08(+2.21%) |
May 02, 2024 | 3.610 | 3.784 | 3.560 | 3.620 | 85,552 | -0.06(-1.63%) |
May 01, 2024 | 3.530 | 3.878 | 3.530 | 3.680 | 47,204 | +0.04(+1.10%) |
Apr 30, 2024 | 3.850 | 4.130 | 3.500 | 3.640 | 235,036 | -0.23(-5.94%) |
Apr 29, 2024 | 3.860 | 4.529 | 3.850 | 3.870 | 142,957 | -0.05(-1.28%) |
Apr 26, 2024 | 4.400 | 4.580 | 3.710 | 3.920 | 831,337 | -1.18(-23.14%) |
Apr 25, 2024 | 3.590 | 7.750 | 3.540 | 5.100 | 8,477,413 | +1.61(+46.34%) |
Apr 24, 2024 | 3.770 | 3.770 | 3.410 | 3.485 | 164,366 | +0.19(+5.61%) |
Apr 23, 2024 | 3.140 | 3.410 | 3.000 | 3.300 | 110,226 | +0.21(+6.80%) |
Apr 22, 2024 | 3.100 | 3.230 | 2.934 | 3.090 | 37,560 | -0.05(-1.59%) |
Apr 19, 2024 | 3.100 | 3.540 | 3.100 | 3.140 | 59,858 | +0.04(+1.29%) |
Apr 18, 2024 | 3.550 | 3.800 | 2.930 | 3.100 | 99,163 | -0.45(-12.68%) |
Apr 17, 2024 | 4.790 | 4.850 | 3.500 | 3.550 | 283,367 | -0.99(-21.81%) |
Apr 16, 2024 | 3.590 | 4.790 | 3.300 | 4.540 | 971,214 | +1.19(+35.52%) |
Apr 15, 2024 | 3.140 | 4.200 | 3.100 | 3.350 | 439,632 | +0.27(+8.77%) |
Apr 12, 2024 | 3.160 | 3.290 | 3.000 | 3.080 | 94,001 | -0.19(-5.81%) |
Apr 11, 2024 | 2.990 | 3.420 | 2.770 | 3.270 | 392,749 | +0.46(+16.37%) |
Apr 10, 2024 | 2.970 | 2.990 | 2.559 | 2.810 | 128,287 | +0.29(+11.51%) |
Apr 09, 2024 | 2.560 | 2.630 | 2.400 | 2.520 | 65,879 | -0.07(-2.70%) |
Apr 08, 2024 | 2.590 | 2.712 | 2.550 | 2.590 | 87,432 | -0.05(-1.89%) |
Apr 05, 2024 | 2.660 | 2.820 | 2.620 | 2.640 | 50,111 | -0.07(-2.58%) |
Apr 04, 2024 | 2.940 | 3.010 | 2.710 | 2.710 | 40,785 | -0.20(-6.87%) |
Apr 03, 2024 | 3.000 | 3.189 | 2.860 | 2.910 | 108,157 | -0.10(-3.32%) |
Apr 02, 2024 | 2.450 | 3.250 | 2.450 | 3.010 | 114,812 | +0.10(+3.44%) |
Apr 01, 2024 | 2.970 | 3.130 | 2.660 | 2.910 | 74,575 | -0.15(-4.90%) |
Mar 28, 2024 | 2.920 | 3.270 | 2.850 | 3.060 | 369,371 | +0.01(+0.33%) |
Mar 27, 2024 | 2.550 | 3.150 | 2.360 | 3.050 | 1,369,913 | +0.65(+27.08%) |
Mar 26, 2024 | 2.260 | 2.520 | 2.160 | 2.400 | 746,149 | -0.02(-0.83%) |
Mar 25, 2024 | 2.470 | 2.850 | 2.219 | 2.420 | 1,562,394 | -0.06(-2.42%) |
Mar 22, 2024 | 1.400 | 3.940 | 1.380 | 2.480 | 44,376,580 | +1.19(+92.25%) |
Mar 21, 2024 | 1.290 | 1.360 | 1.290 | 1.290 | 4,341 | -0.08(-5.88%) |
Mar 20, 2024 | 1.260 | 1.385 | 1.260 | 1.371 | 4,130 | +0.06(+4.63%) |
Mar 19, 2024 | 1.440 | 1.480 | 1.291 | 1.310 | 22,032 | -0.17(-11.49%) |
Mar 18, 2024 | 1.330 | 1.530 | 1.330 | 1.480 | 50,066 | +0.19(+14.73%) |
Mar 15, 2024 | 1.260 | 1.331 | 1.218 | 1.290 | 22,950 | +0.01(+0.78%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.250 | 1.280 | 13,336 | -0.07(-5.19%) |
Mar 13, 2024 | 1.495 | 1.495 | 1.350 | 1.350 | 12,144 | -0.10(-6.90%) |
Mar 12, 2024 | 1.470 | 1.510 | 1.390 | 1.450 | 30,113 | +0.02(+1.40%) |
Mar 11, 2024 | 1.450 | 1.490 | 1.420 | 1.430 | 15,399 | -0.10(-6.55%) |
Mar 08, 2024 | 1.510 | 1.549 | 1.394 | 1.530 | 20,845 | +0.03(+2.01%) |
Mar 07, 2024 | 1.430 | 1.520 | 1.427 | 1.500 | 12,148 | +0.13(+9.49%) |
Mar 06, 2024 | 1.480 | 1.480 | 1.350 | 1.370 | 14,245 | -0.02(-1.44%) |
Mar 05, 2024 | 1.390 | 1.450 | 1.370 | 1.390 | 26,654 | -0.08(-5.44%) |
Mar 04, 2024 | 1.410 | 1.480 | 1.370 | 1.470 | 22,377 | +0.02(+1.38%) |
Mar 01, 2024 | 1.450 | 1.477 | 1.360 | 1.450 | 6,798 | +0.09(+6.62%) |
Feb 29, 2024 | 1.410 | 1.420 | 1.360 | 1.360 | 5,694 | -0.08(-5.56%) |
Feb 28, 2024 | 1.440 | 1.500 | 1.360 | 1.440 | 13,823 | -0.05(-3.36%) |
Feb 27, 2024 | 1.510 | 1.550 | 1.450 | 1.490 | 12,799 | +0.03(+2.05%) |
Feb 26, 2024 | 1.590 | 1.590 | 1.450 | 1.460 | 5,515 | +0.00(+0.00%) |
Feb 23, 2024 | 1.549 | 1.670 | 1.350 | 1.460 | 32,923 | -0.01(-0.36%) |
Feb 22, 2024 | 1.680 | 1.680 | 1.450 | 1.465 | 8,158 | -0.12(-7.84%) |
Feb 21, 2024 | 1.590 | 1.708 | 1.520 | 1.590 | 23,634 | -0.14(-8.09%) |
Feb 20, 2024 | 1.760 | 1.780 | 1.715 | 1.730 | 9,566 | -0.10(-5.46%) |
Feb 16, 2024 | 1.817 | 1.880 | 1.780 | 1.830 | 10,684 | -0.02(-1.08%) |
Feb 15, 2024 | 1.850 | 1.892 | 1.850 | 1.850 | 3,223 | -0.04(-2.12%) |
Feb 14, 2024 | 2.000 | 2.000 | 1.864 | 1.890 | 2,585 | -0.03(-1.37%) |
Feb 13, 2024 | 1.880 | 2.030 | 1.880 | 1.916 | 12,492 | +0.02(+0.85%) |
Feb 12, 2024 | 2.040 | 2.110 | 1.850 | 1.900 | 19,664 | -0.15(-7.32%) |
Feb 09, 2024 | 2.065 | 2.110 | 1.858 | 2.050 | 14,813 | -0.01(-0.49%) |
Feb 08, 2024 | 2.050 | 2.105 | 2.010 | 2.060 | 6,384 | +0.01(+0.49%) |
Feb 07, 2024 | 2.020 | 2.060 | 2.010 | 2.050 | 5,180 | +0.05(+2.50%) |
Feb 06, 2024 | 1.940 | 2.000 | 1.940 | 2.000 | 3,395 | +0.14(+7.53%) |
Feb 05, 2024 | 2.040 | 2.040 | 1.800 | 1.860 | 30,440 | -0.26(-12.26%) |
Feb 02, 2024 | 1.930 | 2.360 | 1.930 | 2.120 | 95,307 | +0.12(+6.00%) |
Feb 01, 2024 | 2.020 | 2.060 | 1.940 | 2.000 | 23,786 | +0.04(+2.04%) |
Jan 31, 2024 | 1.980 | 2.030 | 1.930 | 1.960 | 25,462 | -0.03(-1.51%) |
Jan 30, 2024 | 2.030 | 2.030 | 1.900 | 1.990 | 25,907 | -0.08(-3.86%) |
Jan 29, 2024 | 2.080 | 2.130 | 2.000 | 2.070 | 18,658 | -0.04(-1.90%) |
Jan 26, 2024 | 2.100 | 2.260 | 2.090 | 2.110 | 23,919 | +0.03(+1.44%) |
Jan 25, 2024 | 1.988 | 2.130 | 1.988 | 2.080 | 11,096 | -0.04(-1.89%) |
Jan 24, 2024 | 2.033 | 2.120 | 2.033 | 2.120 | 5,725 | +0.03(+1.44%) |
Jan 23, 2024 | 2.050 | 2.132 | 2.020 | 2.090 | 14,677 | +0.04(+1.95%) |
Jan 22, 2024 | 2.000 | 2.150 | 1.930 | 2.050 | 16,574 | +0.03(+1.49%) |
Jan 19, 2024 | 2.090 | 2.250 | 2.010 | 2.020 | 30,505 | -0.21(-9.42%) |
Jan 18, 2024 | 2.140 | 2.320 | 2.060 | 2.230 | 37,715 | +0.08(+3.72%) |
Jan 17, 2024 | 2.120 | 2.150 | 2.040 | 2.150 | 9,929 | -0.10(-4.44%) |
Jan 16, 2024 | 2.190 | 2.340 | 2.140 | 2.250 | 42,889 | -0.01(-0.44%) |
Jan 12, 2024 | 2.280 | 2.380 | 2.220 | 2.260 | 39,479 | -0.13(-5.44%) |
Jan 11, 2024 | 2.340 | 2.460 | 2.260 | 2.390 | 79,075 | -0.01(-0.42%) |
Jan 10, 2024 | 2.250 | 2.440 | 2.224 | 2.400 | 73,190 | +0.11(+4.80%) |
Jan 09, 2024 | 2.440 | 2.520 | 2.200 | 2.290 | 85,807 | -0.11(-4.58%) |
Jan 08, 2024 | 2.600 | 2.600 | 2.380 | 2.400 | 83,187 | -0.04(-1.64%) |
Jan 05, 2024 | 2.290 | 2.840 | 2.250 | 2.440 | 187,835 | +0.17(+7.49%) |
Jan 04, 2024 | 2.500 | 2.500 | 2.140 | 2.270 | 68,062 | +0.09(+4.13%) |
Jan 03, 2024 | 2.230 | 2.300 | 2.060 | 2.180 | 45,247 | -0.14(-5.99%) |
Jan 02, 2024 | 2.210 | 2.475 | 2.140 | 2.319 | 80,368 | +0.11(+4.92%) |
Dec 29, 2023 | 2.190 | 2.477 | 2.110 | 2.210 | 175,536 | +0.02(+0.91%) |
Dec 28, 2023 | 2.430 | 2.459 | 2.020 | 2.190 | 314,422 | -0.51(-18.89%) |
Dec 27, 2023 | 3.150 | 3.210 | 2.540 | 2.700 | 744,209 | -0.74(-21.51%) |
Dec 26, 2023 | 3.120 | 5.400 | 3.050 | 3.440 | 26,658,708 | +1.02(+42.15%) |
Dec 22, 2023 | 1.590 | 2.670 | 1.544 | 2.420 | 1,321,726 | +0.80(+49.38%) |
Dec 21, 2023 | 1.540 | 1.666 | 1.500 | 1.620 | 6,575 | +0.08(+5.19%) |
Dec 20, 2023 | 1.540 | 1.620 | 1.460 | 1.540 | 24,377 | -0.03(-1.91%) |
Dec 19, 2023 | 1.570 | 1.750 | 1.500 | 1.570 | 50,502 | -0.21(-11.80%) |
Dec 18, 2023 | 1.410 | 1.890 | 1.324 | 1.780 | 344,803 | +0.36(+25.35%) |
Dec 15, 2023 | 1.370 | 1.428 | 1.370 | 1.420 | 16,831 | +0.05(+3.45%) |
Dec 14, 2023 | 1.490 | 1.490 | 1.373 | 1.373 | 36,692 | +0.06(+4.79%) |
Dec 13, 2023 | 1.690 | 1.690 | 1.310 | 1.310 | 67,896 | -0.26(-16.56%) |
Dec 12, 2023 | 1.620 | 1.630 | 1.470 | 1.570 | 10,708 | -0.06(-3.68%) |
Dec 11, 2023 | 1.570 | 1.830 | 1.570 | 1.630 | 23,342 | +0.07(+4.47%) |
Dec 08, 2023 | 1.720 | 1.788 | 1.560 | 1.560 | 20,864 | -0.20(-11.36%) |
Dec 07, 2023 | 1.750 | 1.890 | 1.700 | 1.760 | 34,985 | -0.08(-4.35%) |
Dec 06, 2023 | 1.905 | 1.985 | 1.740 | 1.840 | 31,874 | -0.07(-3.66%) |
Dec 05, 2023 | 1.750 | 2.000 | 1.740 | 1.910 | 41,645 | +0.01(+0.53%) |
Dec 04, 2023 | 1.920 | 2.010 | 1.780 | 1.900 | 20,765 | -0.13(-6.40%) |
Dec 01, 2023 | 1.870 | 2.390 | 1.710 | 2.030 | 166,343 | +0.34(+20.12%) |
Nov 30, 2023 | 1.677 | 1.880 | 1.670 | 1.690 | 61,518 | +0.06(+3.68%) |
Nov 29, 2023 | 1.760 | 1.857 | 1.610 | 1.630 | 35,878 | -0.16(-8.81%) |
Nov 28, 2023 | 1.700 | 1.984 | 1.603 | 1.788 | 42,208 | +0.13(+7.68%) |
Nov 27, 2023 | 1.500 | 1.770 | 1.500 | 1.660 | 32,207 | +0.11(+7.10%) |
Nov 24, 2023 | 1.660 | 1.820 | 1.510 | 1.550 | 59,064 | -0.10(-6.06%) |
Nov 22, 2023 | 1.640 | 2.140 | 1.547 | 1.650 | 624,247 | +0.13(+8.55%) |
Nov 21, 2023 | 1.590 | 1.590 | 1.440 | 1.520 | 21,132 | +0.05(+3.40%) |
Nov 20, 2023 | 1.580 | 1.580 | 1.440 | 1.470 | 13,333 | -0.11(-6.97%) |
Nov 17, 2023 | 1.620 | 1.620 | 1.510 | 1.580 | 19,898 | -0.12(-7.05%) |
Nov 16, 2023 | 1.590 | 1.700 | 1.320 | 1.700 | 64,460 | +0.10(+6.44%) |
Nov 15, 2023 | 1.620 | 1.660 | 1.560 | 1.597 | 19,091 | -0.07(-4.36%) |
Nov 14, 2023 | 1.670 | 1.794 | 1.650 | 1.670 | 53,508 | +0.02(+1.21%) |
Nov 13, 2023 | 1.540 | 1.747 | 1.380 | 1.650 | 52,070 | +0.09(+5.78%) |
Nov 10, 2023 | 1.290 | 1.680 | 1.240 | 1.560 | 163,896 | +0.29(+22.83%) |
Nov 09, 2023 | 1.360 | 1.365 | 1.220 | 1.270 | 13,224 | -0.10(-7.30%) |
Nov 08, 2023 | 1.540 | 1.540 | 1.350 | 1.370 | 10,722 | -0.05(-3.52%) |
Nov 07, 2023 | 1.630 | 1.630 | 1.420 | 1.420 | 9,229 | -0.08(-5.33%) |
Nov 06, 2023 | 1.630 | 1.644 | 1.460 | 1.500 | 13,838 | +0.07(+4.90%) |
Nov 03, 2023 | 1.575 | 1.575 | 1.299 | 1.430 | 37,995 | -0.15(-9.49%) |
Nov 02, 2023 | 1.580 | 1.700 | 1.530 | 1.580 | 9,314 | -0.05(-3.07%) |
Nov 01, 2023 | 1.835 | 1.835 | 1.460 | 1.630 | 18,597 | -0.19(-10.44%) |
Oct 31, 2023 | 1.740 | 1.860 | 1.680 | 1.820 | 8,038 | +0.06(+3.41%) |
Oct 30, 2023 | 1.950 | 1.950 | 1.720 | 1.760 | 14,281 | -0.12(-6.35%) |
Oct 27, 2023 | 1.850 | 1.879 | 1.754 | 1.879 | 2,651 | +0.03(+1.59%) |
Oct 26, 2023 | 1.910 | 2.030 | 1.720 | 1.850 | 21,623 | -0.06(-3.14%) |
Oct 25, 2023 | 1.960 | 2.070 | 1.910 | 1.910 | 12,957 | -0.05(-2.55%) |
Oct 24, 2023 | 2.170 | 2.170 | 1.923 | 1.960 | 10,746 | -0.03(-1.50%) |
Oct 23, 2023 | 2.000 | 2.000 | 1.870 | 1.990 | 5,935 | -0.01(-0.50%) |
Oct 20, 2023 | 1.850 | 2.000 | 1.830 | 2.000 | 21,859 | +0.11(+6.04%) |
Oct 19, 2023 | 1.855 | 1.918 | 1.840 | 1.886 | 8,738 | +0.05(+2.51%) |
Oct 18, 2023 | 1.880 | 1.990 | 1.840 | 1.840 | 7,487 | -0.07(-3.66%) |
Oct 17, 2023 | 1.804 | 2.000 | 1.804 | 1.910 | 12,201 | +0.07(+3.80%) |
Oct 16, 2023 | 1.910 | 1.910 | 1.750 | 1.840 | 14,765 | -0.07(-3.66%) |
Oct 13, 2023 | 1.900 | 1.940 | 1.830 | 1.910 | 4,867 | +0.10(+5.52%) |
Oct 12, 2023 | 2.000 | 2.000 | 1.810 | 1.810 | 10,104 | -0.14(-7.18%) |
Oct 11, 2023 | 2.020 | 2.020 | 2.020 | 1.950 | 9,573 | -0.04(-2.01%) |
Oct 10, 2023 | 1.990 | 1.990 | 1.940 | 1.990 | 2,981 | +0.05(+2.37%) |
Oct 09, 2023 | 1.880 | 1.950 | 1.871 | 1.944 | 12,168 | +0.02(+1.25%) |
Oct 06, 2023 | 1.940 | 1.980 | 1.920 | 1.920 | 6,709 | -0.02(-1.03%) |
Oct 05, 2023 | 2.010 | 2.005 | 1.860 | 1.940 | 8,963 | +0.04(+2.11%) |
Oct 04, 2023 | 1.920 | 1.968 | 1.854 | 1.900 | 7,312 | +0.05(+2.70%) |
Oct 03, 2023 | 1.910 | 1.970 | 1.821 | 1.850 | 34,290 | -0.05(-2.63%) |
Oct 02, 2023 | 1.950 | 1.995 | 1.900 | 1.900 | 12,068 | -0.11(-5.41%) |
Sep 29, 2023 | 1.830 | 2.204 | 1.820 | 2.009 | 49,554 | +0.21(+11.59%) |
Sep 28, 2023 | 1.880 | 1.900 | 1.800 | 1.800 | 12,695 | -0.05(-2.71%) |
Sep 27, 2023 | 1.850 | 1.900 | 1.840 | 1.850 | 15,199 | +0.02(+0.90%) |
Sep 26, 2023 | 1.830 | 1.990 | 1.820 | 1.834 | 26,127 | -0.04(-1.99%) |
Sep 25, 2023 | 1.850 | 1.890 | 1.870 | 1.871 | 17,995 | -0.02(-1.01%) |
Sep 22, 2023 | 2.090 | 2.120 | 1.825 | 1.890 | 62,567 | -0.23(-10.84%) |
Sep 21, 2023 | 2.180 | 2.290 | 2.080 | 2.120 | 25,041 | -0.10(-4.51%) |
Sep 20, 2023 | 2.300 | 2.350 | 2.130 | 2.220 | 24,919 | -0.07(-3.06%) |
Sep 19, 2023 | 2.350 | 2.370 | 2.210 | 2.290 | 43,543 | -0.08(-3.38%) |
Sep 18, 2023 | 2.640 | 2.640 | 2.340 | 2.370 | 21,605 | -0.07(-2.87%) |
Sep 15, 2023 | 2.350 | 2.475 | 2.340 | 2.440 | 24,394 | +0.09(+3.83%) |
Sep 14, 2023 | 2.390 | 2.454 | 2.340 | 2.350 | 18,654 | -0.06(-2.49%) |
Sep 13, 2023 | 2.320 | 2.636 | 2.320 | 2.410 | 29,768 | +0.03(+1.26%) |
Sep 12, 2023 | 2.410 | 2.687 | 2.330 | 2.380 | 51,497 | -0.06(-2.46%) |
Sep 11, 2023 | 2.700 | 2.710 | 2.250 | 2.440 | 87,658 | -0.23(-8.61%) |
Sep 08, 2023 | 2.800 | 3.120 | 2.250 | 2.670 | 334,352 | -0.45(-14.42%) |
Sep 07, 2023 | 2.898 | 3.597 | 2.859 | 3.120 | 185,375 | +0.22(+7.66%) |
Sep 06, 2023 | 2.994 | 2.994 | 2.850 | 2.898 | 4,484 | -0.01(-0.41%) |
Sep 05, 2023 | 2.910 | 2.997 | 2.910 | 2.910 | 4,733 | +0.00(+0.00%) |
Sep 01, 2023 | 3.000 | 3.048 | 2.880 | 2.910 | 10,411 | -0.09(-3.00%) |
Aug 31, 2023 | 2.937 | 3.123 | 2.808 | 3.000 | 8,361 | +0.04(+1.21%) |
Aug 30, 2023 | 2.907 | 2.970 | 2.760 | 2.964 | 10,213 | +0.03(+0.92%) |
Aug 29, 2023 | 2.850 | 2.940 | 2.703 | 2.937 | 9,712 | +0.08(+2.84%) |
Aug 28, 2023 | 2.940 | 2.940 | 2.808 | 2.856 | 6,275 | -0.11(-3.84%) |
Aug 25, 2023 | 3.000 | 3.087 | 2.748 | 2.970 | 31,477 | -0.15(-4.72%) |
Aug 24, 2023 | 2.760 | 3.180 | 2.760 | 3.117 | 108,493 | +0.12(+3.90%) |
Aug 23, 2023 | 2.700 | 3.000 | 2.730 | 3.000 | 14,386 | +0.05(+1.83%) |
Aug 22, 2023 | 3.300 | 3.402 | 2.730 | 2.946 | 30,121 | -0.25(-7.79%) |
Aug 21, 2023 | 3.240 | 3.354 | 3.036 | 3.195 | 13,151 | -0.05(-1.39%) |
Aug 18, 2023 | 3.300 | 3.375 | 3.153 | 3.240 | 11,240 | -0.14(-4.09%) |
Aug 17, 2023 | 3.495 | 3.549 | 3.255 | 3.378 | 14,394 | -0.07(-2.09%) |
Aug 16, 2023 | 3.180 | 3.600 | 3.150 | 3.450 | 67,228 | +0.35(+11.11%) |
Aug 15, 2023 | 3.156 | 3.159 | 3.060 | 3.105 | 6,345 | -0.06(-1.90%) |
Aug 14, 2023 | 3.270 | 3.300 | 3.075 | 3.165 | 11,817 | -0.10(-3.21%) |
Aug 11, 2023 | 3.300 | 3.450 | 3.129 | 3.270 | 14,645 | -0.02(-0.73%) |
Aug 10, 2023 | 3.300 | 3.600 | 3.165 | 3.294 | 7,148 | -0.15(-4.27%) |
Aug 09, 2023 | 3.246 | 3.504 | 3.075 | 3.441 | 17,211 | +0.15(+4.56%) |
Aug 08, 2023 | 3.141 | 3.297 | 3.078 | 3.291 | 13,198 | +0.11(+3.39%) |
Aug 07, 2023 | 3.354 | 3.354 | 3.120 | 3.183 | 34,297 | -0.28(-8.14%) |
Aug 04, 2023 | 3.420 | 3.615 | 3.420 | 3.465 | 120,900 | -0.02(-0.43%) |
Aug 03, 2023 | 3.270 | 3.711 | 3.255 | 3.480 | 35,296 | +0.09(+2.65%) |
Aug 02, 2023 | 3.300 | 3.600 | 3.210 | 3.390 | 31,828 | -0.09(-2.59%) |
Aug 01, 2023 | 3.540 | 3.540 | 3.225 | 3.480 | 18,349 | +0.18(+5.45%) |
Jul 31, 2023 | 3.300 | 3.603 | 3.162 | 3.300 | 35,771 | +0.03(+0.92%) |
Jul 28, 2023 | 3.288 | 3.345 | 3.096 | 3.270 | 42,792 | +0.18(+5.83%) |
Jul 27, 2023 | 3.255 | 3.291 | 3.060 | 3.090 | 13,627 | -0.17(-5.24%) |
Jul 26, 2023 | 3.330 | 3.330 | 3.108 | 3.261 | 18,603 | -0.01(-0.46%) |
Jul 25, 2023 | 3.300 | 3.354 | 3.180 | 3.276 | 8,351 | -0.05(-1.62%) |
Jul 24, 2023 | 3.300 | 3.360 | 3.150 | 3.330 | 12,965 | +0.03(+0.91%) |
Jul 21, 2023 | 3.150 | 3.330 | 3.060 | 3.300 | 16,364 | +0.06(+1.76%) |
Jul 20, 2023 | 3.420 | 3.420 | 3.123 | 3.243 | 63,483 | -0.11(-3.31%) |
Jul 19, 2023 | 3.159 | 3.357 | 3.120 | 3.354 | 26,241 | +0.12(+3.61%) |
Jul 18, 2023 | 3.150 | 3.360 | 3.150 | 3.237 | 18,566 | -0.00(-0.09%) |
Jul 17, 2023 | 3.300 | 3.390 | 3.159 | 3.240 | 15,150 | -0.01(-0.46%) |
Jul 14, 2023 | 3.480 | 3.480 | 3.228 | 3.255 | 18,478 | -0.18(-5.32%) |
Jul 13, 2023 | 3.390 | 3.504 | 3.330 | 3.438 | 12,348 | +0.02(+0.53%) |
Jul 12, 2023 | 3.462 | 3.501 | 3.300 | 3.420 | 29,855 | -0.15(-4.20%) |
Jul 11, 2023 | 3.396 | 3.570 | 3.345 | 3.570 | 24,372 | +0.07(+1.97%) |
Jul 10, 2023 | 3.663 | 3.717 | 3.408 | 3.501 | 43,194 | -0.12(-3.39%) |
Jul 07, 2023 | 3.690 | 3.738 | 3.474 | 3.624 | 36,680 | -0.10(-2.82%) |
Jul 06, 2023 | 3.750 | 3.894 | 3.450 | 3.729 | 55,868 | -0.17(-4.31%) |
Jul 05, 2023 | 3.630 | 4.980 | 3.510 | 3.897 | 343,629 | -0.27(-6.55%) |
Jul 03, 2023 | 5.175 | 5.250 | 3.912 | 4.170 | 1,378,008 | +0.87(+26.36%) |
Jun 30, 2023 | 3.393 | 4.179 | 3.282 | 3.300 | 251,002 | +0.00(+0.00%) |
Jun 29, 2023 | 3.600 | 3.567 | 3.300 | 3.300 | 14,025 | -0.15(-4.35%) |
Jun 28, 2023 | 3.600 | 3.630 | 3.363 | 3.450 | 9,491 | -0.15(-4.17%) |
Jun 27, 2023 | 3.720 | 3.726 | 3.540 | 3.600 | 17,647 | +0.01(+0.17%) |
Jun 26, 2023 | 3.828 | 3.870 | 3.570 | 3.594 | 6,146 | -0.11(-3.00%) |
Jun 23, 2023 | 3.660 | 3.969 | 3.456 | 3.705 | 10,072 | +0.04(+1.15%) |
Jun 22, 2023 | 3.780 | 3.957 | 3.600 | 3.663 | 14,881 | -0.12(-3.10%) |
Jun 21, 2023 | 4.146 | 4.146 | 3.600 | 3.780 | 13,673 | -0.29(-7.22%) |
Jun 20, 2023 | 4.200 | 4.200 | 3.840 | 4.074 | 26,797 | -0.05(-1.24%) |
Jun 16, 2023 | 3.699 | 4.185 | 3.600 | 4.125 | 67,995 | +0.52(+14.58%) |
Jun 15, 2023 | 3.456 | 3.654 | 3.456 | 3.600 | 5,317 | +0.10(+2.83%) |
Jun 14, 2023 | 3.636 | 3.639 | 3.501 | 3.501 | 8,421 | -0.16(-4.42%) |
Jun 13, 2023 | 3.870 | 3.870 | 3.636 | 3.663 | 3,970 | -0.01(-0.16%) |
Jun 12, 2023 | 3.780 | 4.050 | 3.660 | 3.669 | 7,906 | -0.08(-2.24%) |
Jun 09, 2023 | 3.831 | 3.900 | 3.720 | 3.753 | 6,310 | -0.08(-2.04%) |
Jun 08, 2023 | 3.900 | 4.122 | 3.720 | 3.831 | 14,918 | +0.11(+3.07%) |
Jun 07, 2023 | 3.819 | 3.942 | 3.600 | 3.717 | 15,689 | +0.08(+2.31%) |
Jun 06, 2023 | 3.750 | 3.864 | 3.531 | 3.633 | 13,385 | -0.22(-5.61%) |
Jun 05, 2023 | 4.020 | 4.020 | 3.600 | 3.849 | 42,033 | -0.13(-3.39%) |
Jun 02, 2023 | 3.990 | 4.047 | 3.840 | 3.984 | 20,584 | +0.07(+1.84%) |