Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.610 | 2.610 | 2.360 | 2.460 | 7,517 | +0.08(+3.38%) |
May 16, 2024 | 2.400 | 2.440 | 2.360 | 2.380 | 11,094 | +0.09(+3.93%) |
May 15, 2024 | 2.750 | 2.750 | 2.250 | 2.290 | 63,281 | -0.35(-13.26%) |
May 14, 2024 | 2.890 | 2.890 | 2.615 | 2.640 | 12,570 | -0.03(-1.18%) |
May 13, 2024 | 2.740 | 2.780 | 2.670 | 2.671 | 3,804 | +0.11(+4.36%) |
May 10, 2024 | 2.750 | 2.821 | 2.480 | 2.560 | 13,533 | -0.16(-5.89%) |
May 09, 2024 | 2.740 | 2.750 | 2.630 | 2.720 | 18,694 | -0.04(-1.63%) |
May 08, 2024 | 2.814 | 2.920 | 2.754 | 2.765 | 6,053 | -0.02(-0.90%) |
May 07, 2024 | 2.990 | 3.040 | 2.790 | 2.790 | 6,113 | -0.17(-5.74%) |
May 06, 2024 | 2.930 | 3.050 | 2.930 | 2.960 | 11,906 | +0.07(+2.42%) |
May 03, 2024 | 3.002 | 3.002 | 2.873 | 2.890 | 10,200 | +0.01(+0.27%) |
May 02, 2024 | 2.940 | 2.940 | 2.836 | 2.882 | 8,687 | +0.00(+0.07%) |
May 01, 2024 | 2.890 | 2.920 | 2.850 | 2.880 | 7,419 | +0.12(+4.35%) |
Apr 30, 2024 | 3.200 | 3.257 | 2.760 | 2.760 | 18,682 | -0.38(-12.10%) |
Apr 29, 2024 | 3.240 | 3.240 | 3.100 | 3.140 | 6,124 | -0.12(-3.68%) |
Apr 26, 2024 | 3.325 | 3.325 | 3.193 | 3.260 | 4,162 | +0.04(+1.24%) |
Apr 25, 2024 | 3.260 | 3.400 | 3.105 | 3.220 | 14,861 | -0.06(-1.83%) |
Apr 24, 2024 | 3.360 | 3.570 | 3.210 | 3.280 | 16,082 | +0.06(+1.86%) |
Apr 23, 2024 | 3.300 | 3.540 | 3.110 | 3.220 | 40,469 | -0.13(-3.88%) |
Apr 22, 2024 | 3.540 | 3.590 | 3.350 | 3.350 | 21,756 | -0.11(-3.32%) |
Apr 19, 2024 | 3.461 | 3.535 | 3.330 | 3.465 | 11,174 | +0.11(+3.40%) |
Apr 18, 2024 | 3.480 | 3.480 | 3.351 | 3.351 | 18,311 | +0.02(+0.63%) |
Apr 17, 2024 | 3.470 | 3.500 | 3.250 | 3.330 | 12,501 | -0.17(-4.86%) |
Apr 16, 2024 | 3.350 | 3.530 | 3.350 | 3.500 | 22,066 | +0.20(+6.06%) |
Apr 15, 2024 | 3.420 | 3.480 | 3.280 | 3.300 | 18,906 | -0.18(-5.17%) |
Apr 12, 2024 | 3.410 | 3.500 | 3.300 | 3.480 | 17,466 | +0.10(+2.96%) |
Apr 11, 2024 | 3.460 | 3.505 | 3.330 | 3.380 | 17,655 | +0.02(+0.60%) |
Apr 10, 2024 | 3.310 | 3.500 | 3.290 | 3.360 | 60,049 | +0.05(+1.51%) |
Apr 09, 2024 | 3.340 | 3.650 | 3.170 | 3.310 | 136,946 | +0.00(+0.00%) |
Apr 08, 2024 | 3.350 | 3.740 | 3.120 | 3.310 | 236,044 | +0.11(+3.44%) |
Apr 05, 2024 | 3.210 | 3.460 | 3.180 | 3.200 | 54,803 | -0.22(-6.43%) |
Apr 04, 2024 | 3.150 | 3.570 | 3.150 | 3.420 | 56,879 | +0.32(+10.32%) |
Apr 03, 2024 | 3.400 | 3.800 | 3.100 | 3.100 | 126,249 | -0.60(-16.22%) |
Apr 02, 2024 | 3.500 | 3.870 | 3.000 | 3.700 | 292,009 | +0.13(+3.64%) |
Apr 01, 2024 | 3.270 | 3.600 | 2.900 | 3.570 | 332,327 | +0.19(+5.62%) |
Mar 28, 2024 | 3.510 | 3.570 | 3.500 | 3.380 | 881,270 | -0.14(-3.98%) |
Mar 27, 2024 | 3.990 | 4.400 | 3.050 | 3.520 | 30,955,162 | +1.27(+56.10%) |
Mar 26, 2024 | 2.255 | 2.255 | 2.255 | 2.255 | 416 | +0.00(+0.00%) |
Mar 25, 2024 | 2.255 | 2.255 | 2.255 | 2.255 | 651 | +0.05(+2.48%) |
Mar 22, 2024 | 2.289 | 2.289 | 2.200 | 2.200 | 1,580 | -0.11(-4.71%) |
Mar 21, 2024 | 2.260 | 2.310 | 2.157 | 2.309 | 6,110 | -0.00(-0.03%) |
Mar 20, 2024 | 2.260 | 2.310 | 2.240 | 2.310 | 2,094 | +0.01(+0.43%) |
Mar 19, 2024 | 2.390 | 2.390 | 2.300 | 2.300 | 1,474 | -0.15(-6.12%) |
Mar 18, 2024 | 2.420 | 2.450 | 2.300 | 2.450 | 2,864 | +0.14(+6.06%) |
Mar 15, 2024 | 2.330 | 2.570 | 2.300 | 2.310 | 3,392 | +0.04(+1.76%) |
Mar 14, 2024 | 2.430 | 2.426 | 2.254 | 2.270 | 5,355 | -0.11(-4.62%) |
Mar 13, 2024 | 2.470 | 2.531 | 2.380 | 2.380 | 2,691 | +0.02(+0.85%) |
Mar 12, 2024 | 2.370 | 2.610 | 2.238 | 2.360 | 52,772 | -0.15(-5.89%) |
Mar 11, 2024 | 2.410 | 2.510 | 2.250 | 2.508 | 17,057 | +0.08(+3.19%) |
Mar 08, 2024 | 2.540 | 2.600 | 2.430 | 2.430 | 6,810 | -0.11(-4.33%) |
Mar 07, 2024 | 2.450 | 2.550 | 2.401 | 2.540 | 14,068 | +0.12(+4.96%) |
Mar 06, 2024 | 2.460 | 2.490 | 2.400 | 2.420 | 1,129 | -0.04(-1.44%) |
Mar 05, 2024 | 2.496 | 2.530 | 2.390 | 2.455 | 6,262 | -0.01(-0.59%) |
Mar 04, 2024 | 2.500 | 2.550 | 2.460 | 2.470 | 2,761 | +0.05(+1.98%) |
Mar 01, 2024 | 2.720 | 2.720 | 2.422 | 2.422 | 17,217 | -0.18(-6.85%) |
Feb 29, 2024 | 2.720 | 2.720 | 2.510 | 2.600 | 18,640 | -0.09(-3.53%) |
Feb 28, 2024 | 2.550 | 2.740 | 2.350 | 2.695 | 53,949 | +0.02(+0.94%) |
Feb 27, 2024 | 2.280 | 2.818 | 2.200 | 2.670 | 116,029 | +0.46(+20.81%) |
Feb 26, 2024 | 2.130 | 2.450 | 1.900 | 2.210 | 1,568,542 | -0.01(-0.45%) |
Feb 23, 2024 | 2.370 | 2.380 | 2.220 | 2.220 | 4,888 | -0.15(-6.19%) |
Feb 22, 2024 | 2.350 | 2.367 | 2.350 | 2.367 | 5,141 | +0.05(+2.01%) |
Feb 21, 2024 | 2.690 | 2.750 | 2.320 | 2.320 | 14,352 | -0.36(-13.43%) |
Feb 20, 2024 | 2.756 | 2.770 | 2.631 | 2.680 | 5,325 | -0.11(-3.94%) |
Feb 16, 2024 | 2.820 | 2.820 | 2.320 | 2.790 | 23,726 | +0.07(+2.57%) |
Feb 15, 2024 | 2.790 | 2.790 | 2.720 | 2.720 | 6,525 | +0.05(+1.87%) |
Feb 14, 2024 | 2.820 | 2.840 | 2.655 | 2.670 | 10,285 | -0.06(-2.20%) |
Feb 13, 2024 | 2.550 | 2.730 | 2.350 | 2.730 | 6,074 | +0.13(+5.00%) |
Feb 12, 2024 | 2.408 | 2.780 | 2.408 | 2.600 | 26,374 | +0.29(+12.55%) |
Feb 09, 2024 | 2.110 | 2.400 | 2.110 | 2.310 | 25,385 | +0.25(+12.14%) |
Feb 08, 2024 | 2.180 | 2.180 | 2.000 | 2.060 | 13,237 | -0.05(-2.37%) |
Feb 07, 2024 | 2.160 | 2.170 | 2.058 | 2.110 | 3,058 | +0.02(+0.96%) |
Feb 06, 2024 | 2.082 | 2.165 | 2.082 | 2.090 | 1,505 | +0.07(+3.47%) |
Feb 05, 2024 | 2.120 | 2.220 | 2.020 | 2.020 | 6,906 | -0.03(-1.46%) |
Feb 02, 2024 | 2.110 | 2.120 | 2.050 | 2.050 | 4,451 | -0.07(-3.30%) |
Feb 01, 2024 | 2.110 | 2.150 | 1.950 | 2.120 | 12,702 | +0.02(+0.95%) |
Jan 31, 2024 | 2.090 | 2.102 | 2.000 | 2.100 | 5,144 | -0.02(-0.94%) |
Jan 30, 2024 | 2.160 | 2.200 | 2.090 | 2.120 | 3,619 | -0.03(-1.40%) |
Jan 29, 2024 | 2.330 | 2.430 | 2.070 | 2.150 | 38,427 | +0.16(+8.04%) |
Jan 26, 2024 | 2.130 | 2.170 | 1.910 | 1.990 | 21,489 | -0.08(-3.86%) |
Jan 25, 2024 | 1.870 | 2.135 | 1.870 | 2.070 | 6,585 | +0.21(+11.28%) |
Jan 24, 2024 | 2.160 | 2.240 | 1.860 | 1.860 | 38,261 | -0.29(-13.48%) |
Jan 23, 2024 | 2.140 | 2.150 | 2.110 | 2.150 | 3,832 | +0.01(+0.47%) |
Jan 22, 2024 | 2.200 | 2.345 | 2.052 | 2.140 | 20,697 | -0.01(-0.47%) |
Jan 19, 2024 | 1.750 | 2.240 | 1.690 | 2.150 | 50,038 | +0.42(+24.28%) |
Jan 18, 2024 | 1.830 | 1.830 | 1.725 | 1.730 | 2,563 | -0.05(-2.81%) |
Jan 17, 2024 | 1.975 | 1.975 | 1.740 | 1.780 | 10,427 | -0.02(-1.11%) |
Jan 16, 2024 | 1.900 | 1.960 | 1.800 | 1.800 | 16,201 | -0.14(-7.22%) |
Jan 12, 2024 | 2.060 | 2.060 | 1.940 | 1.940 | 2,138 | -0.12(-5.83%) |
Jan 11, 2024 | 2.100 | 2.230 | 2.020 | 2.060 | 8,015 | -0.02(-0.96%) |
Jan 10, 2024 | 2.170 | 2.170 | 2.080 | 2.080 | 6,863 | -0.14(-6.31%) |
Jan 09, 2024 | 2.250 | 2.250 | 2.181 | 2.220 | 8,489 | +0.01(+0.38%) |
Jan 08, 2024 | 2.200 | 2.212 | 2.200 | 2.212 | 1,338 | -0.04(-1.71%) |
Jan 05, 2024 | 2.170 | 2.270 | 2.100 | 2.250 | 7,280 | -0.04(-1.75%) |
Jan 04, 2024 | 2.310 | 2.310 | 2.120 | 2.290 | 3,212 | +0.03(+1.33%) |
Jan 03, 2024 | 2.311 | 2.312 | 2.139 | 2.260 | 8,593 | -0.03(-1.31%) |
Jan 02, 2024 | 2.420 | 2.420 | 2.270 | 2.290 | 2,603 | -0.06(-2.55%) |
Dec 29, 2023 | 2.290 | 2.375 | 2.270 | 2.350 | 4,991 | +0.00(+0.00%) |
Dec 28, 2023 | 2.237 | 2.390 | 2.237 | 2.350 | 9,268 | +0.08(+3.52%) |
Dec 27, 2023 | 2.310 | 2.340 | 2.176 | 2.270 | 10,124 | +0.06(+2.71%) |
Dec 26, 2023 | 2.322 | 2.322 | 2.103 | 2.210 | 5,137 | -0.02(-0.90%) |
Dec 22, 2023 | 2.050 | 2.446 | 2.047 | 2.230 | 13,108 | +0.01(+0.45%) |
Dec 21, 2023 | 2.040 | 2.230 | 2.040 | 2.220 | 7,774 | +0.12(+5.71%) |
Dec 20, 2023 | 2.090 | 2.220 | 2.090 | 2.100 | 5,374 | -0.09(-4.11%) |
Dec 19, 2023 | 2.180 | 2.230 | 2.180 | 2.190 | 7,204 | +0.04(+2.04%) |
Dec 18, 2023 | 2.030 | 2.150 | 2.030 | 2.146 | 2,698 | +0.04(+1.72%) |
Dec 15, 2023 | 2.160 | 2.190 | 2.050 | 2.110 | 3,862 | -0.04(-1.86%) |
Dec 14, 2023 | 2.050 | 2.160 | 1.946 | 2.150 | 9,786 | +0.14(+6.97%) |
Dec 13, 2023 | 2.110 | 2.110 | 2.010 | 2.010 | 4,459 | -0.08(-3.83%) |
Dec 12, 2023 | 1.930 | 2.170 | 1.930 | 2.090 | 4,764 | +0.17(+8.85%) |
Dec 11, 2023 | 2.050 | 2.060 | 1.900 | 1.920 | 18,956 | -0.18(-8.76%) |
Dec 08, 2023 | 2.150 | 2.240 | 2.050 | 2.104 | 5,628 | -0.07(-3.02%) |
Dec 07, 2023 | 2.330 | 2.330 | 2.120 | 2.170 | 6,268 | -0.07(-3.13%) |
Dec 06, 2023 | 2.340 | 2.370 | 2.230 | 2.240 | 14,211 | -0.13(-5.49%) |
Dec 05, 2023 | 2.433 | 2.433 | 2.350 | 2.370 | 4,197 | -0.03(-1.25%) |
Dec 04, 2023 | 2.510 | 2.600 | 2.400 | 2.400 | 5,069 | -0.01(-0.42%) |
Dec 01, 2023 | 2.480 | 2.480 | 2.316 | 2.410 | 8,652 | +0.08(+3.44%) |
Nov 30, 2023 | 2.560 | 2.650 | 2.320 | 2.330 | 15,060 | -0.28(-10.73%) |
Nov 29, 2023 | 2.990 | 2.990 | 2.520 | 2.610 | 43,929 | -0.34(-11.53%) |
Nov 28, 2023 | 3.040 | 3.100 | 2.830 | 2.950 | 27,767 | -0.15(-4.84%) |
Nov 27, 2023 | 3.000 | 4.420 | 2.950 | 3.100 | 793,292 | +0.14(+4.73%) |
Nov 24, 2023 | 2.960 | 3.150 | 2.950 | 2.960 | 7,602 | -0.02(-0.67%) |
Nov 22, 2023 | 2.870 | 3.030 | 2.870 | 2.980 | 15,863 | +0.12(+4.20%) |
Nov 21, 2023 | 2.950 | 3.075 | 2.740 | 2.860 | 18,358 | -0.10(-3.38%) |
Nov 20, 2023 | 2.970 | 3.220 | 2.952 | 2.960 | 25,185 | -0.04(-1.33%) |
Nov 17, 2023 | 2.930 | 3.065 | 2.905 | 3.000 | 24,454 | +0.00(+0.00%) |
Nov 16, 2023 | 2.830 | 3.050 | 2.800 | 3.000 | 15,234 | +0.10(+3.45%) |
Nov 15, 2023 | 2.840 | 3.020 | 2.845 | 2.900 | 35,024 | -0.07(-2.28%) |
Nov 14, 2023 | 2.830 | 3.000 | 2.720 | 2.968 | 22,343 | +0.15(+5.24%) |
Nov 13, 2023 | 2.680 | 2.989 | 2.680 | 2.820 | 65,608 | +0.07(+2.55%) |
Nov 10, 2023 | 2.839 | 2.875 | 2.660 | 2.750 | 30,771 | -0.08(-2.83%) |
Nov 09, 2023 | 2.660 | 2.890 | 2.660 | 2.830 | 43,092 | +0.03(+1.07%) |
Nov 08, 2023 | 2.990 | 3.030 | 2.660 | 2.800 | 66,479 | -0.33(-10.54%) |
Nov 07, 2023 | 3.200 | 3.250 | 2.960 | 3.130 | 107,327 | -0.17(-5.15%) |
Nov 06, 2023 | 3.200 | 3.480 | 3.010 | 3.300 | 330,746 | +0.30(+10.00%) |
Nov 03, 2023 | 3.150 | 3.200 | 2.850 | 3.000 | 706,772 | +0.23(+8.30%) |
Nov 02, 2023 | 2.770 | 2.890 | 2.710 | 2.770 | 13,757 | +0.06(+2.21%) |
Nov 01, 2023 | 2.590 | 2.850 | 2.530 | 2.710 | 8,479 | +0.24(+9.72%) |
Oct 31, 2023 | 2.580 | 2.580 | 2.405 | 2.470 | 3,634 | -0.01(-0.40%) |
Oct 30, 2023 | 2.530 | 2.670 | 2.452 | 2.480 | 7,253 | +0.05(+2.06%) |
Oct 27, 2023 | 2.440 | 2.520 | 2.340 | 2.430 | 5,487 | +0.02(+0.83%) |
Oct 26, 2023 | 2.160 | 2.590 | 2.110 | 2.410 | 35,627 | +0.35(+16.99%) |
Oct 25, 2023 | 1.930 | 2.160 | 1.930 | 2.060 | 12,797 | -0.03(-1.44%) |
Oct 24, 2023 | 2.060 | 2.210 | 2.050 | 2.090 | 3,529 | -0.05(-2.34%) |
Oct 23, 2023 | 2.290 | 2.350 | 2.130 | 2.140 | 4,274 | -0.23(-9.70%) |
Oct 20, 2023 | 2.350 | 2.610 | 2.300 | 2.370 | 8,529 | -0.09(-3.66%) |
Oct 19, 2023 | 2.765 | 2.765 | 2.390 | 2.460 | 4,866 | -0.02(-0.81%) |
Oct 18, 2023 | 2.790 | 2.815 | 2.480 | 2.480 | 9,944 | -0.18(-6.77%) |
Oct 17, 2023 | 2.880 | 2.899 | 2.570 | 2.660 | 15,145 | +0.03(+1.18%) |
Oct 16, 2023 | 2.440 | 2.683 | 2.400 | 2.629 | 36,276 | +0.23(+9.54%) |
Oct 13, 2023 | 2.610 | 2.611 | 2.365 | 2.400 | 20,824 | -0.26(-9.77%) |
Oct 12, 2023 | 2.770 | 2.830 | 2.650 | 2.660 | 12,562 | -0.10(-3.62%) |
Oct 11, 2023 | 2.790 | 2.800 | 2.620 | 2.760 | 27,616 | +0.08(+2.99%) |
Oct 10, 2023 | 2.710 | 2.855 | 2.525 | 2.680 | 12,514 | -0.06(-2.19%) |
Oct 09, 2023 | 2.840 | 2.920 | 2.685 | 2.740 | 10,763 | -0.01(-0.36%) |
Oct 06, 2023 | 2.410 | 2.950 | 2.407 | 2.750 | 46,066 | +0.29(+11.79%) |
Oct 05, 2023 | 2.515 | 2.543 | 2.430 | 2.460 | 10,511 | -0.02(-0.81%) |
Oct 04, 2023 | 2.870 | 2.870 | 2.410 | 2.480 | 69,849 | -0.26(-9.49%) |
Oct 03, 2023 | 2.420 | 2.740 | 2.390 | 2.740 | 43,746 | +0.27(+10.93%) |
Oct 02, 2023 | 2.360 | 2.590 | 2.211 | 2.470 | 37,336 | +0.02(+0.82%) |
Sep 29, 2023 | 2.031 | 2.490 | 2.031 | 2.450 | 45,202 | +0.45(+22.50%) |
Sep 28, 2023 | 2.000 | 2.220 | 2.000 | 2.000 | 18,634 | -0.19(-8.68%) |
Sep 27, 2023 | 1.970 | 2.340 | 1.940 | 2.190 | 31,799 | +0.24(+12.31%) |
Sep 26, 2023 | 1.890 | 1.980 | 1.880 | 1.950 | 7,298 | +0.00(+0.00%) |
Sep 25, 2023 | 1.940 | 1.950 | 1.890 | 1.950 | 16,381 | +0.09(+4.84%) |
Sep 22, 2023 | 1.790 | 1.870 | 1.780 | 1.860 | 5,422 | +0.07(+3.91%) |
Sep 21, 2023 | 1.830 | 1.950 | 1.776 | 1.790 | 25,004 | -0.16(-8.21%) |
Sep 20, 2023 | 2.080 | 2.250 | 1.810 | 1.950 | 198,059 | +0.20(+11.43%) |
Sep 19, 2023 | 1.930 | 1.930 | 1.580 | 1.750 | 48,212 | -0.12(-6.42%) |
Sep 18, 2023 | 2.140 | 2.145 | 1.750 | 1.870 | 48,534 | -0.25(-11.79%) |
Sep 15, 2023 | 2.200 | 2.230 | 2.120 | 2.120 | 21,746 | -0.13(-5.78%) |
Sep 14, 2023 | 2.230 | 2.330 | 2.180 | 2.250 | 25,223 | +0.05(+2.27%) |
Sep 13, 2023 | 2.110 | 2.200 | 2.110 | 2.200 | 22,792 | +0.05(+2.33%) |
Sep 12, 2023 | 2.110 | 2.150 | 2.101 | 2.150 | 3,799 | +0.06(+2.87%) |
Sep 11, 2023 | 2.210 | 2.250 | 2.030 | 2.090 | 34,457 | -0.15(-6.70%) |
Sep 08, 2023 | 2.350 | 2.397 | 2.220 | 2.240 | 16,900 | -0.15(-6.28%) |
Sep 07, 2023 | 2.410 | 2.410 | 2.370 | 2.390 | 3,678 | +0.00(+0.00%) |
Sep 06, 2023 | 2.470 | 2.475 | 2.310 | 2.390 | 30,295 | -0.03(-1.24%) |
Sep 05, 2023 | 2.530 | 2.530 | 2.420 | 2.420 | 15,405 | -0.09(-3.59%) |
Sep 01, 2023 | 2.490 | 2.740 | 2.460 | 2.510 | 44,762 | +0.00(+0.20%) |
Aug 31, 2023 | 2.450 | 2.630 | 2.408 | 2.505 | 27,696 | +0.05(+2.24%) |
Aug 30, 2023 | 2.350 | 2.450 | 2.350 | 2.450 | 7,020 | +0.02(+0.82%) |
Aug 29, 2023 | 2.370 | 2.460 | 2.340 | 2.430 | 14,931 | +0.08(+3.40%) |
Aug 28, 2023 | 2.350 | 2.400 | 2.330 | 2.350 | 11,630 | +0.01(+0.43%) |
Aug 25, 2023 | 2.300 | 2.350 | 2.250 | 2.340 | 10,454 | +0.04(+1.74%) |
Aug 24, 2023 | 2.440 | 2.440 | 2.260 | 2.300 | 26,082 | -0.13(-5.35%) |
Aug 23, 2023 | 2.440 | 2.450 | 2.360 | 2.430 | 13,819 | +0.01(+0.41%) |
Aug 22, 2023 | 2.550 | 2.550 | 2.410 | 2.420 | 19,284 | -0.10(-3.97%) |
Aug 21, 2023 | 2.450 | 2.550 | 2.450 | 2.520 | 12,057 | +0.05(+2.02%) |
Aug 18, 2023 | 2.460 | 2.550 | 2.450 | 2.470 | 17,821 | -0.04(-1.59%) |
Aug 17, 2023 | 2.440 | 2.510 | 2.418 | 2.510 | 14,102 | +0.08(+3.29%) |
Aug 16, 2023 | 2.430 | 2.510 | 2.370 | 2.430 | 17,271 | -0.07(-2.80%) |
Aug 15, 2023 | 2.600 | 2.600 | 2.420 | 2.500 | 26,241 | -0.05(-1.96%) |
Aug 14, 2023 | 2.440 | 2.600 | 2.440 | 2.550 | 28,730 | +0.03(+1.19%) |
Aug 11, 2023 | 2.410 | 2.526 | 2.350 | 2.520 | 69,068 | +0.18(+7.69%) |
Aug 10, 2023 | 2.620 | 2.650 | 2.250 | 2.340 | 223,415 | -0.28(-10.69%) |
Aug 09, 2023 | 2.970 | 2.970 | 2.540 | 2.620 | 74,872 | -0.28(-9.66%) |
Aug 08, 2023 | 3.100 | 3.150 | 2.800 | 2.900 | 100,646 | -0.16(-5.23%) |
Aug 07, 2023 | 3.120 | 3.290 | 2.901 | 3.060 | 105,243 | -0.14(-4.38%) |
Aug 04, 2023 | 3.180 | 3.500 | 3.110 | 3.200 | 102,492 | -0.02(-0.62%) |
Aug 03, 2023 | 3.240 | 3.421 | 3.170 | 3.220 | 76,886 | -0.01(-0.31%) |
Aug 02, 2023 | 3.340 | 3.450 | 3.200 | 3.230 | 61,419 | -0.21(-6.10%) |
Aug 01, 2023 | 3.430 | 3.810 | 3.300 | 3.440 | 137,338 | -0.08(-2.27%) |
Jul 31, 2023 | 3.480 | 3.610 | 3.366 | 3.520 | 50,314 | +0.06(+1.73%) |
Jul 28, 2023 | 3.640 | 3.640 | 3.230 | 3.460 | 118,355 | -0.22(-5.98%) |
Jul 27, 2023 | 4.500 | 4.730 | 3.610 | 3.680 | 530,634 | -0.19(-4.91%) |
Jul 26, 2023 | 3.850 | 4.093 | 3.500 | 3.870 | 260,208 | -0.04(-1.02%) |
Jul 25, 2023 | 3.970 | 4.160 | 3.820 | 3.910 | 42,725 | -0.15(-3.69%) |
Jul 24, 2023 | 4.270 | 4.390 | 3.900 | 4.060 | 57,169 | -0.14(-3.33%) |
Jul 21, 2023 | 4.490 | 4.710 | 4.050 | 4.200 | 81,876 | -0.36(-7.89%) |
Jul 20, 2023 | 4.940 | 4.940 | 4.440 | 4.560 | 82,500 | -0.38(-7.69%) |
Jul 19, 2023 | 5.050 | 5.090 | 4.733 | 4.940 | 146,684 | -0.22(-4.26%) |
Jul 18, 2023 | 5.410 | 6.150 | 5.000 | 5.160 | 430,235 | -2.37(-31.47%) |
Jul 17, 2023 | 6.300 | 9.500 | 5.320 | 7.530 | 4,452,137 | +2.10(+38.67%) |
Jul 14, 2023 | 5.260 | 6.580 | 5.260 | 5.430 | 190,551 | -0.06(-1.09%) |
Jul 13, 2023 | 5.290 | 5.500 | 5.290 | 5.490 | 7,693 | +0.27(+5.17%) |
Jul 12, 2023 | 5.450 | 5.700 | 5.220 | 5.220 | 37,855 | -0.23(-4.22%) |
Jul 11, 2023 | 5.150 | 6.201 | 5.120 | 5.450 | 166,215 | +0.24(+4.61%) |
Jul 10, 2023 | 5.180 | 5.579 | 5.180 | 5.210 | 11,549 | +0.12(+2.36%) |
Jul 07, 2023 | 5.310 | 5.440 | 5.060 | 5.090 | 10,517 | -0.22(-4.14%) |
Jul 06, 2023 | 5.450 | 5.530 | 5.300 | 5.310 | 4,682 | -0.12(-2.29%) |
Jul 05, 2023 | 5.510 | 5.510 | 5.380 | 5.434 | 4,095 | -0.12(-2.08%) |
Jul 03, 2023 | 5.780 | 5.780 | 5.440 | 5.550 | 4,951 | -0.33(-5.61%) |
Jun 30, 2023 | 5.700 | 6.313 | 5.310 | 5.880 | 14,698 | +0.09(+1.55%) |
Jun 29, 2023 | 5.650 | 5.880 | 5.616 | 5.790 | 11,452 | +0.11(+1.94%) |
Jun 28, 2023 | 5.710 | 6.140 | 5.425 | 5.680 | 29,530 | -0.33(-5.49%) |
Jun 27, 2023 | 5.160 | 7.000 | 4.840 | 6.010 | 305,445 | +0.81(+15.57%) |
Jun 26, 2023 | 5.070 | 5.330 | 5.070 | 5.200 | 5,059 | +0.02(+0.39%) |
Jun 23, 2023 | 5.232 | 5.232 | 5.180 | 5.180 | 811 | -0.13(-2.51%) |
Jun 22, 2023 | 4.910 | 5.313 | 4.910 | 5.313 | 11,549 | +0.24(+4.80%) |
Jun 21, 2023 | 5.380 | 5.411 | 5.020 | 5.070 | 20,190 | -0.56(-9.95%) |
Jun 20, 2023 | 5.950 | 7.180 | 5.310 | 5.630 | 139,604 | -0.28(-4.74%) |
Jun 16, 2023 | 4.850 | 5.920 | 4.756 | 5.910 | 39,978 | +1.16(+24.42%) |