Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.690 | 3.748 | 3.515 | 3.670 | 291,370 | +0.09(+2.51%) |
May 16, 2024 | 3.900 | 3.910 | 3.560 | 3.580 | 434,103 | -0.36(-9.14%) |
May 15, 2024 | 3.430 | 4.040 | 3.380 | 3.940 | 1,348,640 | +0.77(+24.29%) |
May 14, 2024 | 3.000 | 3.180 | 3.000 | 3.170 | 539,564 | +0.17(+5.67%) |
May 13, 2024 | 3.420 | 3.420 | 2.960 | 3.000 | 615,497 | -0.42(-12.28%) |
May 10, 2024 | 3.730 | 3.850 | 3.360 | 3.420 | 1,244,643 | +0.04(+1.18%) |
May 09, 2024 | 3.350 | 3.400 | 3.290 | 3.380 | 314,825 | -0.01(-0.29%) |
May 08, 2024 | 3.620 | 3.620 | 3.380 | 3.390 | 273,210 | -0.28(-7.63%) |
May 07, 2024 | 3.710 | 3.755 | 3.660 | 3.670 | 244,935 | -0.02(-0.54%) |
May 06, 2024 | 3.510 | 3.725 | 3.510 | 3.690 | 253,572 | +0.19(+5.43%) |
May 03, 2024 | 3.540 | 3.640 | 3.475 | 3.500 | 215,792 | -0.01(-0.28%) |
May 02, 2024 | 3.500 | 3.570 | 3.471 | 3.510 | 209,894 | +0.03(+0.86%) |
May 01, 2024 | 3.470 | 3.585 | 3.462 | 3.480 | 226,323 | +0.04(+1.16%) |
Apr 30, 2024 | 3.520 | 3.555 | 3.415 | 3.440 | 241,672 | -0.16(-4.44%) |
Apr 29, 2024 | 3.570 | 3.930 | 3.560 | 3.600 | 410,194 | +0.03(+0.84%) |
Apr 26, 2024 | 3.570 | 3.620 | 3.530 | 3.570 | 163,353 | +0.05(+1.42%) |
Apr 25, 2024 | 3.430 | 3.530 | 3.340 | 3.520 | 231,811 | +0.03(+0.86%) |
Apr 24, 2024 | 3.450 | 3.560 | 3.410 | 3.490 | 246,765 | +0.05(+1.45%) |
Apr 23, 2024 | 3.360 | 3.530 | 3.360 | 3.440 | 239,613 | +0.10(+2.99%) |
Apr 22, 2024 | 3.330 | 3.400 | 3.250 | 3.340 | 322,405 | +0.02(+0.60%) |
Apr 19, 2024 | 3.280 | 3.395 | 3.250 | 3.320 | 227,668 | +0.02(+0.61%) |
Apr 18, 2024 | 3.300 | 3.380 | 3.200 | 3.300 | 254,735 | +0.00(+0.00%) |
Apr 17, 2024 | 3.350 | 3.390 | 3.290 | 3.300 | 159,587 | -0.05(-1.49%) |
Apr 16, 2024 | 3.450 | 3.480 | 3.340 | 3.350 | 206,038 | -0.12(-3.46%) |
Apr 15, 2024 | 3.550 | 3.680 | 3.350 | 3.470 | 501,791 | -0.13(-3.61%) |
Apr 12, 2024 | 3.880 | 3.880 | 3.590 | 3.600 | 373,661 | -0.28(-7.22%) |
Apr 11, 2024 | 3.970 | 3.970 | 3.845 | 3.880 | 270,515 | -0.08(-2.02%) |
Apr 10, 2024 | 4.140 | 4.140 | 3.960 | 3.960 | 320,554 | -0.22(-5.26%) |
Apr 09, 2024 | 4.360 | 4.435 | 4.155 | 4.180 | 298,517 | -0.19(-4.35%) |
Apr 08, 2024 | 4.100 | 4.370 | 4.100 | 4.370 | 228,226 | +0.29(+7.11%) |
Apr 05, 2024 | 4.110 | 4.160 | 4.060 | 4.080 | 320,158 | -0.07(-1.69%) |
Apr 04, 2024 | 4.190 | 4.260 | 4.120 | 4.150 | 355,108 | +0.01(+0.24%) |
Apr 03, 2024 | 4.180 | 4.230 | 4.040 | 4.140 | 276,537 | -0.03(-0.72%) |
Apr 02, 2024 | 4.170 | 4.250 | 4.105 | 4.170 | 269,884 | -0.07(-1.65%) |
Apr 01, 2024 | 4.210 | 4.295 | 4.160 | 4.240 | 320,952 | +0.08(+1.92%) |
Mar 28, 2024 | 4.130 | 4.180 | 4.180 | 4.160 | 380,653 | +0.02(+0.48%) |
Mar 27, 2024 | 4.020 | 4.140 | 3.990 | 4.140 | 250,539 | +0.12(+2.99%) |
Mar 26, 2024 | 3.950 | 4.120 | 3.940 | 4.020 | 284,136 | +0.07(+1.77%) |
Mar 25, 2024 | 3.980 | 3.999 | 3.850 | 3.950 | 386,641 | -0.03(-0.75%) |
Mar 22, 2024 | 4.430 | 4.470 | 3.980 | 3.980 | 469,095 | -0.49(-10.96%) |
Mar 21, 2024 | 4.400 | 4.480 | 4.100 | 4.470 | 1,209,039 | +0.10(+2.29%) |
Mar 20, 2024 | 4.180 | 4.440 | 4.015 | 4.370 | 542,408 | +0.23(+5.56%) |
Mar 19, 2024 | 3.900 | 4.205 | 3.860 | 4.140 | 453,365 | +0.21(+5.34%) |
Mar 18, 2024 | 4.100 | 4.550 | 3.905 | 3.930 | 1,133,836 | -0.03(-0.76%) |
Mar 15, 2024 | 3.330 | 3.980 | 3.290 | 3.960 | 1,720,396 | +0.81(+25.71%) |
Mar 14, 2024 | 3.290 | 3.330 | 3.110 | 3.150 | 471,404 | -0.16(-4.83%) |
Mar 13, 2024 | 3.250 | 3.490 | 3.250 | 3.310 | 334,884 | -0.02(-0.60%) |
Mar 12, 2024 | 3.330 | 3.380 | 3.130 | 3.330 | 854,074 | +0.01(+0.30%) |
Mar 11, 2024 | 3.640 | 3.640 | 3.125 | 3.320 | 642,806 | -0.35(-9.54%) |
Mar 08, 2024 | 3.590 | 3.715 | 3.570 | 3.670 | 175,496 | +0.11(+3.09%) |
Mar 07, 2024 | 3.560 | 3.630 | 3.475 | 3.560 | 173,792 | +0.01(+0.28%) |
Mar 06, 2024 | 3.670 | 3.720 | 3.535 | 3.550 | 217,353 | -0.05(-1.39%) |
Mar 05, 2024 | 3.680 | 3.690 | 3.540 | 3.600 | 243,003 | -0.10(-2.70%) |
Mar 04, 2024 | 3.820 | 3.820 | 3.640 | 3.700 | 220,578 | -0.10(-2.63%) |
Mar 01, 2024 | 3.690 | 3.820 | 3.580 | 3.800 | 259,632 | +0.13(+3.54%) |
Feb 29, 2024 | 3.730 | 3.790 | 3.640 | 3.670 | 333,831 | +0.02(+0.55%) |
Feb 28, 2024 | 3.720 | 3.810 | 3.615 | 3.650 | 253,651 | -0.09(-2.41%) |
Feb 27, 2024 | 3.750 | 3.760 | 3.630 | 3.740 | 270,423 | -0.02(-0.53%) |
Feb 26, 2024 | 3.750 | 3.880 | 3.690 | 3.760 | 359,914 | +0.03(+0.80%) |
Feb 23, 2024 | 3.500 | 3.735 | 3.450 | 3.730 | 424,117 | +0.22(+6.27%) |
Feb 22, 2024 | 3.700 | 3.702 | 3.455 | 3.510 | 403,200 | -0.15(-4.10%) |
Feb 21, 2024 | 4.120 | 4.120 | 3.620 | 3.660 | 426,272 | -0.52(-12.44%) |
Feb 20, 2024 | 4.000 | 4.235 | 4.000 | 4.180 | 226,172 | +0.08(+1.95%) |
Feb 16, 2024 | 4.010 | 4.110 | 3.925 | 4.100 | 379,756 | +0.08(+1.99%) |
Feb 15, 2024 | 4.090 | 4.090 | 3.870 | 4.020 | 258,658 | -0.02(-0.50%) |
Feb 14, 2024 | 3.950 | 4.070 | 3.900 | 4.040 | 202,924 | +0.14(+3.59%) |
Feb 13, 2024 | 4.220 | 4.220 | 3.900 | 3.900 | 261,743 | -0.45(-10.34%) |
Feb 12, 2024 | 4.300 | 4.430 | 4.260 | 4.350 | 269,336 | +0.06(+1.40%) |
Feb 09, 2024 | 4.170 | 4.320 | 4.140 | 4.290 | 243,878 | +0.15(+3.62%) |
Feb 08, 2024 | 4.020 | 4.230 | 4.020 | 4.140 | 307,795 | +0.10(+2.48%) |
Feb 07, 2024 | 4.290 | 4.290 | 4.040 | 4.040 | 261,815 | -0.21(-4.94%) |
Feb 06, 2024 | 3.810 | 4.250 | 3.800 | 4.250 | 342,604 | +0.44(+11.55%) |
Feb 05, 2024 | 3.900 | 3.900 | 3.720 | 3.810 | 292,548 | -0.09(-2.31%) |
Feb 02, 2024 | 3.900 | 3.910 | 3.751 | 3.900 | 324,707 | -0.04(-1.02%) |
Feb 01, 2024 | 4.040 | 4.110 | 3.885 | 3.940 | 270,696 | -0.10(-2.48%) |
Jan 31, 2024 | 4.010 | 4.165 | 3.990 | 4.040 | 303,176 | +0.03(+0.75%) |
Jan 30, 2024 | 4.180 | 4.180 | 3.905 | 4.010 | 821,511 | -0.16(-3.84%) |
Jan 29, 2024 | 4.160 | 4.240 | 4.010 | 4.170 | 443,510 | -0.05(-1.18%) |
Jan 26, 2024 | 4.070 | 4.300 | 4.070 | 4.220 | 321,332 | +0.18(+4.46%) |
Jan 25, 2024 | 4.070 | 4.095 | 3.920 | 4.040 | 311,608 | +0.00(+0.00%) |
Jan 24, 2024 | 4.390 | 4.474 | 4.015 | 4.040 | 451,156 | -0.34(-7.76%) |
Jan 23, 2024 | 4.390 | 4.600 | 4.359 | 4.380 | 474,647 | +0.01(+0.23%) |
Jan 22, 2024 | 4.000 | 4.380 | 3.970 | 4.370 | 447,524 | +0.42(+10.63%) |
Jan 19, 2024 | 4.010 | 4.013 | 3.810 | 3.950 | 600,511 | -0.02(-0.50%) |
Jan 18, 2024 | 4.030 | 4.060 | 3.840 | 3.970 | 405,726 | -0.05(-1.24%) |
Jan 17, 2024 | 4.200 | 4.200 | 3.980 | 4.020 | 575,235 | -0.23(-5.41%) |
Jan 16, 2024 | 4.680 | 4.680 | 4.175 | 4.250 | 532,774 | -0.40(-8.60%) |
Jan 12, 2024 | 4.500 | 4.660 | 4.430 | 4.650 | 465,791 | +0.21(+4.73%) |
Jan 11, 2024 | 4.280 | 4.450 | 4.120 | 4.440 | 498,529 | +0.23(+5.46%) |
Jan 10, 2024 | 4.110 | 4.298 | 4.050 | 4.210 | 471,014 | +0.10(+2.43%) |
Jan 09, 2024 | 3.910 | 4.160 | 3.905 | 4.110 | 398,114 | +0.17(+4.31%) |
Jan 08, 2024 | 4.220 | 4.220 | 3.920 | 3.940 | 537,986 | -0.28(-6.64%) |
Jan 05, 2024 | 3.910 | 4.250 | 3.860 | 4.220 | 463,747 | +0.31(+7.93%) |
Jan 04, 2024 | 3.920 | 3.965 | 3.830 | 3.910 | 530,024 | -0.01(-0.26%) |
Jan 03, 2024 | 4.030 | 4.180 | 3.880 | 3.920 | 405,101 | -0.15(-3.69%) |
Jan 02, 2024 | 3.640 | 4.100 | 3.620 | 4.070 | 462,593 | +0.42(+11.51%) |
Dec 29, 2023 | 3.820 | 3.850 | 3.580 | 3.650 | 876,435 | -0.16(-4.20%) |
Dec 28, 2023 | 3.840 | 3.910 | 3.760 | 3.810 | 427,331 | -0.02(-0.52%) |
Dec 27, 2023 | 3.950 | 3.965 | 3.780 | 3.830 | 501,643 | -0.09(-2.30%) |
Dec 26, 2023 | 3.910 | 4.010 | 3.775 | 3.920 | 516,550 | +0.09(+2.35%) |
Dec 22, 2023 | 3.980 | 3.980 | 3.830 | 3.830 | 248,174 | -0.12(-3.04%) |
Dec 21, 2023 | 4.060 | 4.090 | 3.860 | 3.950 | 420,730 | -0.05(-1.25%) |
Dec 20, 2023 | 4.160 | 4.260 | 3.980 | 4.000 | 474,938 | -0.20(-4.76%) |
Dec 19, 2023 | 4.050 | 4.240 | 3.850 | 4.200 | 290,095 | +0.15(+3.70%) |
Dec 18, 2023 | 4.000 | 4.450 | 3.970 | 4.050 | 573,920 | +0.09(+2.27%) |
Dec 15, 2023 | 3.830 | 3.960 | 3.750 | 3.960 | 480,860 | +0.10(+2.59%) |
Dec 14, 2023 | 3.970 | 4.110 | 3.730 | 3.860 | 727,025 | -0.08(-2.03%) |
Dec 13, 2023 | 4.110 | 4.140 | 3.640 | 3.940 | 771,474 | -0.17(-4.14%) |
Dec 12, 2023 | 4.390 | 4.390 | 4.031 | 4.110 | 700,673 | -0.28(-6.38%) |
Dec 11, 2023 | 4.530 | 4.590 | 4.281 | 4.390 | 312,993 | -0.05(-1.13%) |
Dec 08, 2023 | 4.600 | 4.660 | 4.270 | 4.440 | 513,609 | -0.12(-2.63%) |
Dec 07, 2023 | 4.740 | 4.770 | 4.440 | 4.560 | 430,061 | -0.14(-2.98%) |
Dec 06, 2023 | 4.290 | 5.000 | 4.270 | 4.700 | 918,369 | +0.44(+10.33%) |
Dec 05, 2023 | 4.180 | 4.270 | 4.080 | 4.260 | 519,695 | +0.16(+3.90%) |
Dec 04, 2023 | 4.250 | 4.295 | 3.960 | 4.100 | 577,797 | -0.15(-3.53%) |
Dec 01, 2023 | 4.110 | 4.250 | 4.030 | 4.250 | 373,132 | +0.14(+3.41%) |
Nov 30, 2023 | 4.030 | 4.250 | 3.940 | 4.110 | 459,951 | +0.08(+1.99%) |
Nov 29, 2023 | 3.970 | 4.130 | 3.950 | 4.030 | 289,866 | +0.03(+0.75%) |
Nov 28, 2023 | 3.740 | 4.050 | 3.720 | 4.000 | 442,731 | +0.24(+6.38%) |
Nov 27, 2023 | 4.140 | 4.170 | 3.730 | 3.760 | 743,218 | -0.37(-8.96%) |
Nov 24, 2023 | 3.900 | 4.190 | 3.900 | 4.130 | 348,510 | +0.19(+4.82%) |
Nov 22, 2023 | 3.900 | 3.960 | 3.780 | 3.940 | 440,590 | +0.04(+1.03%) |
Nov 21, 2023 | 3.870 | 3.980 | 3.780 | 3.900 | 461,838 | +0.03(+0.78%) |
Nov 20, 2023 | 3.890 | 3.980 | 3.800 | 3.870 | 460,521 | -0.08(-2.03%) |
Nov 17, 2023 | 3.850 | 4.090 | 3.740 | 3.950 | 412,656 | +0.14(+3.67%) |
Nov 16, 2023 | 3.700 | 3.850 | 3.560 | 3.810 | 446,947 | +0.08(+2.14%) |
Nov 15, 2023 | 4.290 | 4.390 | 3.650 | 3.730 | 660,322 | -0.52(-12.24%) |
Nov 14, 2023 | 3.780 | 4.270 | 3.770 | 4.250 | 536,387 | +0.47(+12.43%) |
Nov 13, 2023 | 3.850 | 4.061 | 3.720 | 3.780 | 819,474 | -0.04(-1.05%) |
Nov 10, 2023 | 3.200 | 3.960 | 3.190 | 3.820 | 3,851,762 | +0.78(+25.66%) |
Nov 09, 2023 | 3.340 | 3.500 | 3.040 | 3.040 | 1,099,693 | -0.02(-0.65%) |
Nov 08, 2023 | 3.030 | 3.082 | 2.880 | 3.060 | 501,426 | +0.07(+2.34%) |
Nov 07, 2023 | 2.920 | 3.010 | 2.900 | 2.990 | 342,048 | +0.10(+3.46%) |
Nov 06, 2023 | 2.600 | 2.930 | 2.600 | 2.890 | 599,121 | +0.23(+8.65%) |
Nov 03, 2023 | 2.450 | 2.695 | 2.440 | 2.660 | 433,977 | +0.24(+9.92%) |
Nov 02, 2023 | 2.260 | 2.430 | 2.240 | 2.420 | 370,703 | +0.19(+8.52%) |
Nov 01, 2023 | 2.300 | 2.320 | 2.170 | 2.230 | 233,765 | -0.09(-3.88%) |
Oct 31, 2023 | 2.450 | 2.450 | 2.305 | 2.320 | 148,562 | -0.10(-4.13%) |
Oct 30, 2023 | 2.340 | 2.465 | 2.340 | 2.420 | 182,673 | +0.07(+2.98%) |
Oct 27, 2023 | 2.310 | 2.380 | 2.262 | 2.350 | 165,046 | +0.03(+1.29%) |
Oct 26, 2023 | 2.300 | 2.345 | 2.220 | 2.320 | 227,035 | +0.08(+3.57%) |
Oct 25, 2023 | 2.340 | 2.340 | 2.225 | 2.240 | 199,293 | -0.12(-5.08%) |
Oct 24, 2023 | 2.300 | 2.405 | 2.300 | 2.360 | 162,139 | +0.08(+3.51%) |
Oct 23, 2023 | 2.280 | 2.345 | 2.190 | 2.280 | 211,116 | -0.05(-2.15%) |
Oct 20, 2023 | 2.490 | 2.490 | 2.285 | 2.330 | 348,948 | -0.17(-6.80%) |
Oct 19, 2023 | 2.520 | 2.535 | 2.430 | 2.500 | 218,389 | -0.03(-1.19%) |
Oct 18, 2023 | 2.450 | 2.530 | 2.450 | 2.530 | 145,598 | +0.06(+2.43%) |
Oct 17, 2023 | 2.480 | 2.490 | 2.440 | 2.470 | 204,922 | -0.03(-1.20%) |
Oct 16, 2023 | 2.380 | 2.525 | 2.360 | 2.500 | 262,478 | +0.13(+5.49%) |
Oct 13, 2023 | 2.320 | 2.390 | 2.257 | 2.370 | 281,162 | +0.06(+2.60%) |
Oct 12, 2023 | 2.330 | 2.330 | 2.135 | 2.310 | 228,778 | +0.05(+2.21%) |
Oct 11, 2023 | 2.390 | 2.420 | 2.260 | 2.260 | 145,115 | -0.13(-5.44%) |
Oct 10, 2023 | 2.500 | 2.583 | 2.370 | 2.390 | 261,306 | -0.17(-6.64%) |
Oct 09, 2023 | 2.510 | 2.565 | 2.450 | 2.560 | 269,263 | +0.01(+0.39%) |
Oct 06, 2023 | 2.530 | 2.610 | 2.470 | 2.550 | 166,250 | -0.01(-0.39%) |
Oct 05, 2023 | 2.450 | 2.570 | 2.440 | 2.560 | 207,369 | +0.11(+4.49%) |
Oct 04, 2023 | 2.340 | 2.540 | 2.340 | 2.450 | 240,931 | +0.03(+1.24%) |
Oct 03, 2023 | 2.350 | 2.440 | 2.350 | 2.420 | 292,184 | +0.05(+2.11%) |
Oct 02, 2023 | 2.410 | 2.470 | 2.310 | 2.370 | 451,513 | -0.02(-0.84%) |
Sep 29, 2023 | 2.200 | 2.410 | 2.200 | 2.390 | 327,547 | +0.13(+5.75%) |
Sep 28, 2023 | 2.170 | 2.300 | 2.140 | 2.260 | 378,865 | +0.09(+4.15%) |
Sep 27, 2023 | 2.100 | 2.200 | 2.039 | 2.170 | 564,511 | +0.23(+11.86%) |
Sep 26, 2023 | 1.880 | 1.955 | 1.870 | 1.940 | 183,653 | +0.03(+1.57%) |
Sep 25, 2023 | 1.920 | 1.930 | 1.900 | 1.910 | 173,599 | -0.02(-1.04%) |
Sep 22, 2023 | 1.990 | 2.066 | 1.930 | 1.930 | 282,798 | -0.05(-2.53%) |
Sep 21, 2023 | 1.900 | 2.020 | 1.880 | 1.980 | 280,908 | -0.01(-0.50%) |
Sep 20, 2023 | 2.080 | 2.125 | 1.980 | 1.990 | 266,476 | -0.09(-4.33%) |
Sep 19, 2023 | 1.990 | 2.100 | 1.950 | 2.080 | 219,251 | +0.07(+3.48%) |
Sep 18, 2023 | 2.040 | 2.060 | 1.980 | 2.010 | 186,374 | -0.02(-0.99%) |
Sep 15, 2023 | 2.070 | 2.098 | 2.020 | 2.030 | 333,488 | -0.04(-1.93%) |
Sep 14, 2023 | 2.070 | 2.140 | 2.060 | 2.070 | 239,139 | -0.01(-0.48%) |
Sep 13, 2023 | 2.070 | 2.107 | 2.010 | 2.080 | 199,510 | -0.01(-0.48%) |
Sep 12, 2023 | 2.170 | 2.170 | 2.040 | 2.090 | 405,073 | -0.02(-0.95%) |
Sep 11, 2023 | 2.100 | 2.160 | 2.050 | 2.110 | 216,749 | -0.02(-0.94%) |
Sep 08, 2023 | 2.190 | 2.200 | 2.095 | 2.130 | 263,880 | -0.06(-2.74%) |
Sep 07, 2023 | 2.210 | 2.237 | 2.146 | 2.190 | 259,232 | -0.07(-3.10%) |
Sep 06, 2023 | 2.280 | 2.375 | 2.260 | 2.260 | 220,686 | -0.04(-1.74%) |
Sep 05, 2023 | 2.540 | 2.555 | 2.300 | 2.300 | 231,920 | -0.24(-9.45%) |
Sep 01, 2023 | 2.660 | 2.790 | 2.500 | 2.540 | 505,722 | -0.07(-2.68%) |
Aug 31, 2023 | 2.310 | 2.640 | 2.290 | 2.610 | 1,150,852 | +0.40(+18.10%) |
Aug 30, 2023 | 2.080 | 2.255 | 2.032 | 2.210 | 333,219 | +0.13(+6.25%) |
Aug 29, 2023 | 1.970 | 2.150 | 1.950 | 2.080 | 473,882 | +0.13(+6.67%) |
Aug 28, 2023 | 2.020 | 2.020 | 1.940 | 1.950 | 287,115 | -0.09(-4.41%) |
Aug 25, 2023 | 2.120 | 2.120 | 2.010 | 2.040 | 304,757 | -0.07(-3.32%) |
Aug 24, 2023 | 2.200 | 2.200 | 2.080 | 2.110 | 366,967 | -0.08(-3.65%) |
Aug 23, 2023 | 2.100 | 2.205 | 2.079 | 2.190 | 312,853 | +0.09(+4.29%) |
Aug 22, 2023 | 2.120 | 2.250 | 2.050 | 2.100 | 369,664 | +0.09(+4.48%) |
Aug 21, 2023 | 2.170 | 2.170 | 1.980 | 2.010 | 257,108 | -0.07(-3.37%) |
Aug 18, 2023 | 1.970 | 2.115 | 1.920 | 2.080 | 423,781 | +0.05(+2.46%) |
Aug 17, 2023 | 2.160 | 2.160 | 2.005 | 2.030 | 377,483 | -0.09(-4.25%) |
Aug 16, 2023 | 2.200 | 2.250 | 2.090 | 2.120 | 376,193 | -0.02(-0.93%) |
Aug 15, 2023 | 2.200 | 2.230 | 2.090 | 2.140 | 217,789 | -0.08(-3.60%) |
Aug 14, 2023 | 2.330 | 2.330 | 2.200 | 2.220 | 258,530 | -0.11(-4.72%) |
Aug 11, 2023 | 2.530 | 2.550 | 2.320 | 2.330 | 319,955 | -0.25(-9.69%) |
Aug 10, 2023 | 2.610 | 2.990 | 2.580 | 2.580 | 458,973 | +0.01(+0.39%) |
Aug 09, 2023 | 2.450 | 2.640 | 2.339 | 2.570 | 695,439 | +0.27(+11.74%) |
Aug 08, 2023 | 2.270 | 2.350 | 2.220 | 2.300 | 347,041 | +0.02(+0.88%) |
Aug 07, 2023 | 2.300 | 2.320 | 2.225 | 2.280 | 300,269 | -0.02(-0.87%) |
Aug 04, 2023 | 2.410 | 2.430 | 2.290 | 2.300 | 200,687 | -0.12(-4.96%) |
Aug 03, 2023 | 2.500 | 2.530 | 2.365 | 2.420 | 292,377 | -0.11(-4.35%) |
Aug 02, 2023 | 2.540 | 2.560 | 2.460 | 2.530 | 249,997 | -0.04(-1.56%) |
Aug 01, 2023 | 2.510 | 2.580 | 2.425 | 2.570 | 219,610 | +0.06(+2.39%) |
Jul 31, 2023 | 2.470 | 2.565 | 2.450 | 2.510 | 265,611 | +0.06(+2.45%) |
Jul 28, 2023 | 2.460 | 2.550 | 2.440 | 2.450 | 163,590 | +0.03(+1.24%) |
Jul 27, 2023 | 2.530 | 2.540 | 2.380 | 2.420 | 248,075 | -0.06(-2.42%) |
Jul 26, 2023 | 2.400 | 2.510 | 2.380 | 2.480 | 222,231 | +0.08(+3.33%) |
Jul 25, 2023 | 2.360 | 2.420 | 2.290 | 2.400 | 358,197 | +0.04(+1.69%) |
Jul 24, 2023 | 2.290 | 2.375 | 2.240 | 2.360 | 210,876 | +0.07(+3.06%) |
Jul 21, 2023 | 2.300 | 2.337 | 2.230 | 2.290 | 198,820 | +0.02(+0.88%) |
Jul 20, 2023 | 2.430 | 2.430 | 2.240 | 2.270 | 304,013 | -0.15(-6.20%) |
Jul 19, 2023 | 2.440 | 2.505 | 2.390 | 2.420 | 159,138 | -0.03(-1.22%) |
Jul 18, 2023 | 2.510 | 2.535 | 2.425 | 2.450 | 168,502 | -0.04(-1.61%) |
Jul 17, 2023 | 2.570 | 2.600 | 2.470 | 2.490 | 381,091 | -0.10(-3.86%) |
Jul 14, 2023 | 2.670 | 2.715 | 2.565 | 2.590 | 212,576 | -0.05(-1.89%) |
Jul 13, 2023 | 2.710 | 2.770 | 2.605 | 2.640 | 421,790 | -0.06(-2.22%) |
Jul 12, 2023 | 2.750 | 2.780 | 2.680 | 2.700 | 274,293 | +0.01(+0.37%) |
Jul 11, 2023 | 2.610 | 2.735 | 2.565 | 2.690 | 316,652 | +0.10(+3.86%) |
Jul 10, 2023 | 2.660 | 2.675 | 2.570 | 2.590 | 280,196 | -0.08(-3.00%) |
Jul 07, 2023 | 2.560 | 2.715 | 2.560 | 2.670 | 271,266 | +0.10(+3.89%) |
Jul 06, 2023 | 2.550 | 2.580 | 2.490 | 2.570 | 407,325 | -0.01(-0.39%) |
Jul 05, 2023 | 2.690 | 2.790 | 2.580 | 2.580 | 467,875 | -0.16(-5.84%) |
Jul 03, 2023 | 2.570 | 2.740 | 2.550 | 2.740 | 248,396 | +0.18(+7.03%) |
Jun 30, 2023 | 2.650 | 2.650 | 2.520 | 2.560 | 430,353 | -0.04(-1.54%) |
Jun 29, 2023 | 2.570 | 2.630 | 2.540 | 2.600 | 368,518 | +0.04(+1.56%) |
Jun 28, 2023 | 2.540 | 2.570 | 2.500 | 2.560 | 344,024 | +0.02(+0.79%) |
Jun 27, 2023 | 2.450 | 2.590 | 2.440 | 2.540 | 529,653 | +0.11(+4.53%) |
Jun 26, 2023 | 2.480 | 2.605 | 2.430 | 2.430 | 710,415 | -0.03(-1.22%) |
Jun 23, 2023 | 2.380 | 2.595 | 2.335 | 2.460 | 7,119,516 | +0.02(+0.82%) |
Jun 22, 2023 | 2.260 | 2.470 | 2.210 | 2.440 | 849,299 | +0.16(+7.02%) |
Jun 21, 2023 | 2.430 | 2.460 | 2.280 | 2.280 | 506,369 | -0.16(-6.37%) |
Jun 20, 2023 | 2.700 | 2.740 | 2.420 | 2.435 | 868,469 | -0.27(-9.81%) |
Jun 16, 2023 | 2.630 | 2.780 | 2.600 | 2.700 | 2,601,847 | +0.14(+5.47%) |