Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.150 | 7.550 | 7.150 | 7.350 | 182,176 | +0.33(+4.70%) |
May 16, 2024 | 7.090 | 7.110 | 7.010 | 7.020 | 70,407 | -0.18(-2.50%) |
May 15, 2024 | 7.180 | 7.240 | 6.990 | 7.200 | 76,453 | +0.00(+0.00%) |
May 14, 2024 | 7.230 | 7.400 | 7.170 | 7.200 | 157,096 | +0.22(+3.15%) |
May 13, 2024 | 7.190 | 7.230 | 6.875 | 6.980 | 202,824 | -0.38(-5.16%) |
May 10, 2024 | 7.190 | 7.380 | 7.110 | 7.360 | 167,947 | +0.19(+2.65%) |
May 09, 2024 | 7.570 | 7.570 | 7.100 | 7.170 | 282,016 | -0.42(-5.53%) |
May 08, 2024 | 7.640 | 7.730 | 7.235 | 7.590 | 344,326 | -0.37(-4.59%) |
May 07, 2024 | 8.110 | 8.390 | 7.652 | 7.955 | 336,972 | -0.05(-0.69%) |
May 06, 2024 | 7.560 | 8.460 | 7.560 | 8.010 | 558,305 | +0.51(+6.80%) |
May 03, 2024 | 7.110 | 7.600 | 7.110 | 7.500 | 283,200 | +0.21(+2.88%) |
May 02, 2024 | 7.350 | 7.350 | 7.100 | 7.290 | 93,576 | +0.08(+1.11%) |
May 01, 2024 | 7.060 | 7.373 | 7.000 | 7.210 | 256,567 | +0.61(+9.24%) |
Apr 30, 2024 | 6.390 | 6.770 | 6.350 | 6.600 | 239,884 | -0.50(-7.04%) |
Apr 29, 2024 | 7.000 | 7.600 | 6.820 | 7.100 | 695,125 | +0.86(+13.78%) |
Apr 26, 2024 | 6.040 | 6.360 | 6.040 | 6.240 | 324,769 | +0.09(+1.46%) |
Apr 25, 2024 | 6.130 | 6.280 | 5.902 | 6.150 | 239,852 | -0.07(-1.13%) |
Apr 24, 2024 | 6.080 | 6.239 | 5.820 | 6.220 | 198,867 | +0.22(+3.67%) |
Apr 23, 2024 | 5.860 | 6.170 | 5.838 | 6.000 | 630,419 | +0.47(+8.50%) |
Apr 22, 2024 | 5.390 | 5.530 | 5.260 | 5.530 | 277,316 | +0.32(+6.14%) |
Apr 19, 2024 | 5.060 | 5.340 | 5.060 | 5.210 | 229,446 | +0.10(+1.96%) |
Apr 18, 2024 | 4.950 | 5.200 | 4.770 | 5.110 | 269,152 | +0.10(+2.00%) |
Apr 17, 2024 | 4.710 | 5.160 | 4.600 | 5.010 | 501,565 | +0.32(+6.82%) |
Apr 16, 2024 | 5.080 | 5.080 | 4.655 | 4.690 | 468,541 | -0.48(-9.28%) |
Apr 15, 2024 | 5.360 | 5.540 | 5.125 | 5.170 | 290,042 | -0.20(-3.72%) |
Apr 12, 2024 | 5.670 | 5.760 | 5.330 | 5.370 | 223,731 | -0.36(-6.28%) |
Apr 11, 2024 | 5.800 | 5.860 | 5.540 | 5.730 | 394,419 | -0.07(-1.21%) |
Apr 10, 2024 | 5.660 | 5.950 | 5.500 | 5.800 | 581,509 | -0.05(-0.85%) |
Apr 09, 2024 | 6.130 | 6.150 | 5.720 | 5.850 | 727,395 | -0.44(-7.00%) |
Apr 08, 2024 | 6.150 | 6.860 | 6.150 | 6.290 | 1,781,691 | +0.49(+8.45%) |
Apr 05, 2024 | 5.870 | 5.940 | 5.460 | 5.800 | 1,108,937 | -0.09(-1.53%) |
Apr 04, 2024 | 6.220 | 6.280 | 5.810 | 5.890 | 1,488,276 | -0.43(-6.80%) |
Apr 03, 2024 | 6.000 | 6.600 | 5.960 | 6.320 | 1,885,969 | -0.27(-4.10%) |
Apr 02, 2024 | 6.040 | 6.730 | 5.610 | 6.590 | 3,431,467 | +0.51(+8.39%) |
Apr 01, 2024 | 6.170 | 7.360 | 5.740 | 6.080 | 16,389,060 | +1.07(+21.36%) |
Mar 28, 2024 | 4.460 | 5.040 | 5.020 | 5.010 | 14,096,475 | +1.52(+43.55%) |
Mar 27, 2024 | 3.320 | 3.590 | 3.120 | 3.490 | 5,015,611 | -0.44(-11.20%) |
Mar 26, 2024 | 2.820 | 4.160 | 2.680 | 3.930 | 69,014,032 | +1.73(+78.64%) |
Mar 25, 2024 | 2.090 | 2.270 | 2.080 | 2.200 | 263,955 | +0.04(+1.85%) |
Mar 22, 2024 | 2.260 | 2.300 | 2.050 | 2.160 | 177,424 | -0.10(-4.42%) |
Mar 21, 2024 | 2.260 | 2.310 | 2.250 | 2.260 | 59,926 | -0.05(-2.16%) |
Mar 20, 2024 | 2.270 | 2.320 | 2.242 | 2.310 | 123,869 | +0.02(+0.87%) |
Mar 19, 2024 | 2.230 | 2.365 | 2.220 | 2.290 | 104,595 | -0.02(-0.87%) |
Mar 18, 2024 | 2.340 | 2.340 | 2.213 | 2.310 | 154,634 | -0.12(-4.94%) |
Mar 15, 2024 | 2.350 | 2.490 | 2.300 | 2.430 | 346,564 | -0.01(-0.41%) |
Mar 14, 2024 | 2.470 | 2.472 | 2.340 | 2.440 | 260,099 | +0.00(+0.00%) |
Mar 13, 2024 | 2.560 | 2.610 | 2.410 | 2.440 | 664,406 | -0.22(-8.27%) |
Mar 12, 2024 | 2.680 | 2.740 | 2.530 | 2.660 | 1,087,560 | +0.00(+0.00%) |
Mar 11, 2024 | 2.500 | 3.190 | 2.360 | 2.660 | 14,765,496 | +0.51(+23.72%) |
Mar 08, 2024 | 2.190 | 2.230 | 2.130 | 2.150 | 49,144 | -0.05(-2.27%) |
Mar 07, 2024 | 2.220 | 2.250 | 2.130 | 2.200 | 186,653 | +0.10(+4.69%) |
Mar 06, 2024 | 2.050 | 2.110 | 2.000 | 2.102 | 40,566 | +0.04(+2.01%) |
Mar 05, 2024 | 1.990 | 2.105 | 1.990 | 2.060 | 138,173 | +0.01(+0.49%) |
Mar 04, 2024 | 2.040 | 2.090 | 1.990 | 2.050 | 82,184 | +0.01(+0.49%) |
Mar 01, 2024 | 1.990 | 2.060 | 1.990 | 2.040 | 53,674 | +0.07(+3.55%) |
Feb 29, 2024 | 2.050 | 2.050 | 1.910 | 1.970 | 115,105 | -0.12(-5.74%) |
Feb 28, 2024 | 2.020 | 2.134 | 2.020 | 2.090 | 75,486 | +0.02(+0.97%) |
Feb 27, 2024 | 2.050 | 2.090 | 2.000 | 2.070 | 96,651 | +0.02(+1.07%) |
Feb 26, 2024 | 2.060 | 2.090 | 2.010 | 2.048 | 82,190 | -0.04(-2.01%) |
Feb 23, 2024 | 2.090 | 2.220 | 2.080 | 2.090 | 182,010 | +0.03(+1.46%) |
Feb 22, 2024 | 2.000 | 2.120 | 1.990 | 2.060 | 100,026 | +0.03(+1.48%) |
Feb 21, 2024 | 1.950 | 2.030 | 1.940 | 2.030 | 29,292 | +0.02(+1.00%) |
Feb 20, 2024 | 2.050 | 2.050 | 1.950 | 2.010 | 62,778 | -0.01(-0.50%) |
Feb 16, 2024 | 2.050 | 2.050 | 1.995 | 2.020 | 70,493 | -0.02(-1.22%) |
Feb 15, 2024 | 1.950 | 2.050 | 1.920 | 2.045 | 160,125 | +0.11(+5.96%) |
Feb 14, 2024 | 1.830 | 1.970 | 1.830 | 1.930 | 245,535 | +0.08(+4.32%) |
Feb 13, 2024 | 1.890 | 1.900 | 1.810 | 1.850 | 49,870 | -0.04(-2.26%) |
Feb 12, 2024 | 1.810 | 1.905 | 1.810 | 1.893 | 33,002 | +0.07(+3.99%) |
Feb 09, 2024 | 1.780 | 1.880 | 1.760 | 1.820 | 52,241 | +0.02(+1.11%) |
Feb 08, 2024 | 1.750 | 1.840 | 1.750 | 1.800 | 51,877 | +0.01(+0.56%) |
Feb 07, 2024 | 1.810 | 1.840 | 1.750 | 1.790 | 45,410 | -0.02(-1.10%) |
Feb 06, 2024 | 1.790 | 1.850 | 1.760 | 1.810 | 52,464 | +0.01(+0.56%) |
Feb 05, 2024 | 1.780 | 1.800 | 1.750 | 1.800 | 90,466 | +0.03(+1.69%) |
Feb 02, 2024 | 1.800 | 1.820 | 1.750 | 1.770 | 49,156 | -0.02(-1.12%) |
Feb 01, 2024 | 1.780 | 1.800 | 1.760 | 1.790 | 30,504 | +0.03(+1.70%) |
Jan 31, 2024 | 1.820 | 1.850 | 1.750 | 1.760 | 113,285 | -0.07(-3.83%) |
Jan 30, 2024 | 1.840 | 1.870 | 1.810 | 1.830 | 30,508 | -0.03(-1.88%) |
Jan 29, 2024 | 1.830 | 1.890 | 1.810 | 1.865 | 55,113 | +0.03(+1.91%) |
Jan 26, 2024 | 1.830 | 1.850 | 1.790 | 1.830 | 39,210 | +0.04(+2.23%) |
Jan 25, 2024 | 1.810 | 1.840 | 1.770 | 1.790 | 48,901 | +0.02(+1.13%) |
Jan 24, 2024 | 1.800 | 1.870 | 1.750 | 1.770 | 105,188 | -0.03(-1.67%) |
Jan 23, 2024 | 1.770 | 1.810 | 1.720 | 1.800 | 188,471 | -0.02(-1.10%) |
Jan 22, 2024 | 1.850 | 1.900 | 1.790 | 1.820 | 342,208 | -0.10(-5.21%) |
Jan 19, 2024 | 1.900 | 1.950 | 1.780 | 1.920 | 1,772,752 | +0.20(+11.63%) |
Jan 18, 2024 | 1.720 | 1.760 | 1.610 | 1.720 | 55,633 | -0.02(-1.15%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.630 | 1.740 | 94,912 | -0.09(-4.92%) |
Jan 16, 2024 | 1.850 | 1.940 | 1.820 | 1.830 | 60,376 | -0.12(-6.15%) |
Jan 12, 2024 | 1.870 | 1.970 | 1.790 | 1.950 | 107,545 | +0.07(+3.72%) |
Jan 11, 2024 | 1.940 | 1.940 | 1.800 | 1.880 | 116,997 | -0.05(-2.59%) |
Jan 10, 2024 | 2.010 | 2.010 | 1.890 | 1.930 | 106,235 | +0.89(+85.58%) |
Jan 09, 2024 | 1.030 | 1.050 | 1.010 | 1.040 | 148,228 | +0.00(+0.00%) |
Jan 08, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 116,953 | -0.01(-0.95%) |
Jan 05, 2024 | 1.020 | 1.060 | 1.000 | 1.050 | 250,302 | +0.01(+0.96%) |
Jan 04, 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 134,573 | +0.00(+0.00%) |
Jan 03, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 241,432 | -0.04(-3.70%) |
Jan 02, 2024 | 1.080 | 1.100 | 1.070 | 1.080 | 183,690 | -0.02(-1.82%) |
Dec 29, 2023 | 1.130 | 1.130 | 1.060 | 1.100 | 244,865 | +0.02(+1.85%) |
Dec 28, 2023 | 1.060 | 1.105 | 1.051 | 1.080 | 490,245 | -0.01(-0.92%) |
Dec 27, 2023 | 1.040 | 1.110 | 1.040 | 1.090 | 673,506 | +0.02(+1.87%) |
Dec 26, 2023 | 1.090 | 1.090 | 1.030 | 1.070 | 415,004 | -0.01(-0.93%) |
Dec 22, 2023 | 1.060 | 1.100 | 1.016 | 1.080 | 803,143 | -0.03(-2.70%) |
Dec 21, 2023 | 1.080 | 1.130 | 1.000 | 1.110 | 8,028,286 | +0.06(+5.71%) |
Dec 20, 2023 | 1.060 | 1.080 | 1.050 | 1.050 | 95,464 | -0.01(-0.94%) |
Dec 19, 2023 | 1.090 | 1.100 | 1.040 | 1.060 | 163,297 | -0.04(-3.64%) |
Dec 18, 2023 | 1.090 | 1.120 | 1.070 | 1.100 | 113,786 | +0.03(+2.80%) |
Dec 15, 2023 | 1.060 | 1.090 | 1.050 | 1.070 | 83,000 | +0.01(+0.94%) |
Dec 14, 2023 | 1.000 | 1.080 | 1.000 | 1.060 | 279,265 | +0.02(+1.92%) |
Dec 13, 2023 | 1.050 | 1.070 | 1.000 | 1.040 | 261,461 | +0.00(+0.00%) |
Dec 12, 2023 | 1.050 | 1.060 | 1.020 | 1.040 | 344,041 | +0.04(+4.01%) |
Dec 11, 2023 | 1.000 | 1.020 | 0.9703 | 0.9999 | 466,991 | -0.02(-1.97%) |
Dec 08, 2023 | 1.050 | 1.060 | 0.9829 | 1.020 | 409,604 | -0.08(-7.27%) |
Dec 07, 2023 | 1.080 | 1.130 | 1.070 | 1.100 | 150,830 | +0.01(+0.92%) |
Dec 06, 2023 | 1.140 | 1.160 | 1.090 | 1.090 | 204,172 | -0.10(-8.40%) |
Dec 05, 2023 | 1.140 | 1.250 | 1.130 | 1.190 | 1,474,671 | -0.17(-12.50%) |
Nov 30, 2023 | 1.360 | 0 | -0.02(-1.45%) | |||
Nov 29, 2023 | 1.400 | 1.430 | 1.330 | 1.380 | 56,963 | -0.01(-0.72%) |
Nov 28, 2023 | 1.460 | 1.468 | 1.390 | 1.390 | 54,157 | +0.02(+1.46%) |
Nov 27, 2023 | 1.360 | 1.400 | 1.350 | 1.370 | 75,363 | +0.04(+3.01%) |
Nov 24, 2023 | 1.310 | 1.340 | 1.295 | 1.330 | 36,936 | -0.01(-0.75%) |
Nov 22, 2023 | 1.290 | 1.340 | 1.260 | 1.340 | 264,272 | +0.13(+10.74%) |
Nov 21, 2023 | 1.280 | 1.280 | 1.180 | 1.210 | 140,489 | +0.05(+4.31%) |
Nov 20, 2023 | 1.230 | 1.250 | 1.150 | 1.160 | 93,747 | -0.02(-1.69%) |
Nov 17, 2023 | 1.200 | 1.255 | 1.170 | 1.180 | 189,828 | -0.08(-6.35%) |
Nov 16, 2023 | 1.250 | 1.285 | 1.180 | 1.260 | 83,049 | -0.03(-2.33%) |
Nov 15, 2023 | 1.250 | 1.290 | 1.220 | 1.290 | 45,172 | +0.07(+5.74%) |
Nov 14, 2023 | 1.280 | 1.280 | 1.220 | 1.220 | 70,418 | -0.06(-4.69%) |
Nov 13, 2023 | 1.180 | 1.280 | 1.180 | 1.280 | 64,495 | +0.05(+4.07%) |
Nov 10, 2023 | 1.240 | 1.260 | 1.170 | 1.230 | 65,133 | +0.03(+2.50%) |
Nov 09, 2023 | 1.290 | 1.340 | 1.200 | 1.200 | 34,474 | -0.10(-7.69%) |
Nov 08, 2023 | 1.280 | 1.320 | 1.255 | 1.300 | 43,056 | -0.03(-2.26%) |
Nov 07, 2023 | 1.280 | 1.330 | 1.260 | 1.330 | 140,003 | -0.00(-0.37%) |
Nov 06, 2023 | 1.210 | 1.350 | 1.210 | 1.335 | 227,861 | +0.04(+3.49%) |
Nov 03, 2023 | 1.290 | 1.320 | 1.260 | 1.290 | 385,094 | +0.02(+1.57%) |
Nov 02, 2023 | 1.150 | 1.270 | 1.150 | 1.270 | 420,951 | +0.08(+6.72%) |
Nov 01, 2023 | 1.260 | 1.260 | 1.190 | 1.190 | 45,108 | -0.03(-2.46%) |
Oct 31, 2023 | 1.120 | 1.220 | 1.120 | 1.220 | 57,722 | -0.02(-1.61%) |
Oct 30, 2023 | 1.160 | 1.270 | 1.150 | 1.240 | 120,868 | +0.07(+5.98%) |
Oct 27, 2023 | 1.160 | 1.210 | 1.130 | 1.170 | 67,855 | +0.00(+0.00%) |
Oct 26, 2023 | 1.260 | 1.260 | 1.170 | 1.170 | 33,385 | -0.06(-4.88%) |
Oct 25, 2023 | 1.150 | 1.240 | 1.150 | 1.230 | 107,318 | +0.02(+1.65%) |
Oct 24, 2023 | 1.300 | 1.300 | 1.200 | 1.210 | 83,615 | -0.03(-2.42%) |
Oct 23, 2023 | 1.150 | 1.260 | 1.150 | 1.240 | 84,897 | +0.09(+7.83%) |
Oct 20, 2023 | 1.300 | 1.300 | 1.150 | 1.150 | 51,286 | -0.04(-3.36%) |
Oct 19, 2023 | 1.170 | 1.240 | 1.170 | 1.190 | 69,075 | +0.02(+1.71%) |
Oct 18, 2023 | 1.280 | 1.280 | 1.160 | 1.170 | 36,477 | -0.02(-1.68%) |
Oct 17, 2023 | 1.220 | 1.230 | 1.180 | 1.190 | 70,502 | -0.05(-4.03%) |
Oct 16, 2023 | 1.170 | 1.240 | 1.160 | 1.240 | 98,836 | +0.01(+0.81%) |
Oct 13, 2023 | 1.190 | 1.260 | 1.190 | 1.230 | 94,477 | +0.04(+3.36%) |
Oct 12, 2023 | 1.220 | 1.220 | 1.181 | 1.190 | 49,347 | -0.07(-5.56%) |
Oct 11, 2023 | 1.280 | 1.300 | 1.230 | 1.260 | 56,655 | +0.05(+4.13%) |
Oct 10, 2023 | 1.190 | 1.230 | 1.190 | 1.210 | 45,445 | +0.01(+0.83%) |
Oct 09, 2023 | 1.180 | 1.210 | 1.160 | 1.200 | 38,704 | +0.02(+1.69%) |
Oct 06, 2023 | 1.160 | 1.190 | 1.160 | 1.180 | 104,548 | -0.02(-1.67%) |
Oct 05, 2023 | 1.170 | 1.220 | 1.160 | 1.200 | 83,997 | +0.02(+1.69%) |
Oct 04, 2023 | 1.180 | 1.220 | 1.170 | 1.180 | 66,291 | -0.02(-1.67%) |
Oct 03, 2023 | 1.160 | 1.250 | 1.160 | 1.200 | 61,369 | +0.01(+0.84%) |
Oct 02, 2023 | 1.230 | 1.269 | 1.170 | 1.190 | 117,126 | -0.04(-3.25%) |
Sep 29, 2023 | 1.300 | 1.300 | 1.210 | 1.230 | 40,493 | -0.02(-1.60%) |
Sep 28, 2023 | 1.210 | 1.270 | 1.202 | 1.250 | 144,206 | +0.02(+1.63%) |
Sep 27, 2023 | 1.270 | 1.290 | 1.230 | 1.230 | 183,367 | +0.00(+0.00%) |
Sep 26, 2023 | 1.180 | 1.250 | 1.180 | 1.230 | 173,564 | +0.01(+0.82%) |
Sep 25, 2023 | 1.210 | 1.230 | 1.200 | 1.220 | 195,591 | -0.02(-1.61%) |
Sep 22, 2023 | 1.320 | 1.320 | 1.230 | 1.240 | 96,223 | -0.02(-1.98%) |
Sep 21, 2023 | 1.250 | 1.310 | 1.250 | 1.265 | 268,630 | -0.05(-3.44%) |
Sep 20, 2023 | 1.350 | 1.350 | 1.300 | 1.310 | 83,146 | -0.04(-2.96%) |
Sep 19, 2023 | 1.400 | 1.410 | 1.350 | 1.350 | 82,567 | -0.07(-4.93%) |
Sep 18, 2023 | 1.420 | 1.444 | 1.400 | 1.420 | 163,047 | +0.00(+0.00%) |
Sep 15, 2023 | 1.500 | 1.500 | 1.410 | 1.420 | 127,115 | -0.07(-4.70%) |
Sep 14, 2023 | 1.420 | 1.490 | 1.420 | 1.490 | 132,012 | +0.04(+2.76%) |
Sep 13, 2023 | 1.470 | 1.510 | 1.425 | 1.450 | 250,505 | -0.10(-6.45%) |
Sep 12, 2023 | 1.500 | 1.550 | 1.475 | 1.550 | 264,813 | +0.00(+0.00%) |
Sep 11, 2023 | 1.560 | 1.580 | 1.502 | 1.550 | 213,546 | +0.04(+2.31%) |
Sep 08, 2023 | 1.490 | 1.530 | 1.485 | 1.515 | 156,921 | +0.03(+2.02%) |
Sep 07, 2023 | 1.470 | 1.495 | 1.460 | 1.485 | 44,407 | -0.01(-1.00%) |
Sep 06, 2023 | 1.460 | 1.500 | 1.450 | 1.500 | 101,698 | +0.00(+0.00%) |
Sep 05, 2023 | 1.450 | 1.529 | 1.450 | 1.500 | 159,927 | +0.01(+0.67%) |
Sep 01, 2023 | 1.520 | 1.550 | 1.480 | 1.490 | 225,234 | -0.12(-7.45%) |
Aug 31, 2023 | 1.590 | 1.720 | 1.560 | 1.610 | 776,217 | +0.18(+12.59%) |
Aug 30, 2023 | 1.470 | 1.480 | 1.420 | 1.430 | 438,815 | -0.05(-3.38%) |
Aug 29, 2023 | 1.560 | 1.560 | 1.430 | 1.480 | 265,943 | -0.05(-3.27%) |
Aug 28, 2023 | 1.450 | 1.550 | 1.400 | 1.530 | 278,603 | +0.03(+2.00%) |
Aug 25, 2023 | 1.600 | 1.600 | 1.430 | 1.500 | 424,064 | -0.14(-8.54%) |
Aug 24, 2023 | 1.650 | 1.770 | 1.625 | 1.640 | 548,227 | +0.02(+1.23%) |
Aug 23, 2023 | 1.460 | 1.700 | 1.415 | 1.620 | 1,600,650 | +0.14(+9.46%) |
Aug 22, 2023 | 1.330 | 1.500 | 1.275 | 1.480 | 1,555,765 | +0.12(+8.82%) |
Aug 21, 2023 | 1.280 | 1.360 | 1.250 | 1.360 | 755,349 | +0.10(+7.94%) |
Aug 18, 2023 | 1.200 | 1.280 | 1.180 | 1.260 | 604,593 | +0.03(+2.44%) |
Aug 17, 2023 | 1.270 | 1.280 | 1.177 | 1.230 | 476,124 | -0.07(-5.38%) |
Aug 16, 2023 | 1.300 | 1.350 | 1.242 | 1.300 | 516,314 | +0.03(+2.36%) |
Aug 15, 2023 | 1.200 | 1.270 | 1.200 | 1.270 | 343,788 | +0.02(+1.60%) |
Aug 14, 2023 | 1.310 | 1.310 | 1.190 | 1.250 | 374,049 | +0.00(+0.00%) |
Aug 11, 2023 | 1.210 | 1.260 | 1.155 | 1.250 | 729,456 | +0.00(+0.00%) |
Aug 10, 2023 | 1.300 | 1.300 | 1.240 | 1.250 | 568,242 | +0.02(+1.63%) |
Aug 09, 2023 | 1.300 | 1.309 | 1.190 | 1.230 | 1,292,606 | -0.14(-10.22%) |
Aug 08, 2023 | 1.410 | 1.430 | 1.340 | 1.370 | 791,100 | -0.04(-2.84%) |
Aug 07, 2023 | 1.450 | 1.450 | 1.300 | 1.410 | 1,998,457 | -0.23(-14.02%) |
Aug 04, 2023 | 1.440 | 1.650 | 1.300 | 1.640 | 7,311,913 | -2.35(-58.90%) |
Aug 01, 2023 | 3.990 | 0 | -0.01(-0.25%) | |||
Jul 31, 2023 | 4.200 | 4.300 | 4.000 | 4.000 | 695,084 | +0.00(+0.00%) |
Jul 28, 2023 | 4.100 | 4.150 | 3.960 | 4.000 | 489,331 | -0.15(-3.61%) |
Jul 27, 2023 | 4.180 | 4.250 | 4.100 | 4.150 | 328,551 | +0.00(+0.00%) |
Jul 26, 2023 | 3.980 | 4.180 | 3.980 | 4.150 | 333,533 | +0.17(+4.27%) |
Jul 25, 2023 | 4.350 | 4.360 | 3.960 | 3.980 | 695,333 | -0.45(-10.16%) |
Jul 24, 2023 | 4.650 | 4.770 | 4.340 | 4.430 | 670,267 | -0.40(-8.28%) |
Jul 21, 2023 | 4.670 | 4.890 | 4.670 | 4.830 | 285,533 | +0.12(+2.55%) |
Jul 20, 2023 | 4.860 | 4.880 | 4.680 | 4.710 | 208,642 | -0.04(-0.84%) |
Jul 19, 2023 | 4.850 | 4.979 | 4.660 | 4.750 | 397,493 | -0.05(-1.04%) |
Jul 18, 2023 | 4.790 | 4.920 | 4.650 | 4.800 | 294,381 | +0.01(+0.21%) |
Jul 17, 2023 | 4.750 | 5.120 | 4.750 | 4.790 | 667,797 | -0.00(-0.10%) |
Jul 14, 2023 | 4.820 | 4.947 | 4.780 | 4.795 | 339,510 | +0.13(+2.90%) |
Jul 13, 2023 | 4.500 | 4.850 | 4.425 | 4.660 | 445,561 | +0.32(+7.37%) |
Jul 12, 2023 | 4.330 | 4.360 | 4.150 | 4.340 | 265,299 | +0.25(+6.24%) |
Jul 11, 2023 | 4.020 | 4.230 | 4.000 | 4.085 | 344,271 | +0.25(+6.38%) |
Jul 10, 2023 | 3.920 | 3.920 | 3.800 | 3.840 | 162,594 | -0.07(-1.79%) |
Jul 07, 2023 | 3.870 | 3.990 | 3.805 | 3.910 | 165,214 | +0.06(+1.56%) |
Jul 06, 2023 | 3.850 | 3.870 | 3.745 | 3.850 | 201,618 | -0.06(-1.53%) |
Jul 05, 2023 | 4.000 | 4.000 | 3.870 | 3.910 | 134,123 | -0.07(-1.88%) |
Jul 03, 2023 | 4.050 | 4.050 | 3.940 | 3.985 | 83,890 | +0.07(+1.92%) |
Jun 30, 2023 | 3.910 | 3.970 | 3.850 | 3.910 | 123,405 | +0.01(+0.26%) |
Jun 29, 2023 | 4.000 | 4.040 | 3.840 | 3.900 | 199,505 | +0.14(+3.72%) |
Jun 28, 2023 | 3.690 | 3.890 | 3.660 | 3.760 | 266,627 | +0.08(+2.17%) |
Jun 27, 2023 | 3.750 | 3.800 | 3.650 | 3.680 | 325,203 | -0.16(-4.17%) |
Jun 26, 2023 | 3.970 | 3.970 | 3.760 | 3.840 | 284,139 | -0.19(-4.71%) |
Jun 23, 2023 | 4.070 | 4.150 | 3.930 | 4.030 | 321,871 | -0.17(-4.05%) |
Jun 22, 2023 | 4.320 | 4.320 | 4.160 | 4.200 | 164,751 | -0.24(-5.41%) |
Jun 21, 2023 | 4.560 | 4.620 | 4.290 | 4.440 | 296,078 | +0.14(+3.26%) |
Jun 20, 2023 | 4.080 | 4.410 | 4.080 | 4.300 | 465,003 | +0.31(+7.77%) |
Jun 16, 2023 | 3.800 | 4.010 | 3.750 | 3.990 | 384,743 | +0.31(+8.42%) |