Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.610 | 1.620 | 1.510 | 1.570 | 2,259,978 | -0.04(-2.48%) |
Jun 27, 2024 | 1.690 | 1.700 | 1.580 | 1.610 | 904,238 | -0.10(-5.85%) |
Jun 26, 2024 | 1.790 | 1.889 | 1.700 | 1.710 | 968,721 | -0.01(-0.58%) |
Jun 25, 2024 | 1.780 | 1.820 | 1.700 | 1.720 | 840,221 | -0.04(-2.27%) |
Jun 24, 2024 | 1.710 | 1.968 | 1.710 | 1.760 | 1,397,170 | +0.05(+2.92%) |
Jun 21, 2024 | 1.690 | 1.720 | 1.640 | 1.710 | 789,495 | +0.01(+0.59%) |
Jun 20, 2024 | 1.870 | 1.870 | 1.640 | 1.700 | 1,133,970 | -0.18(-9.57%) |
Jun 18, 2024 | 2.220 | 2.220 | 1.840 | 1.880 | 2,058,480 | -0.33(-14.93%) |
Jun 17, 2024 | 2.660 | 2.830 | 2.120 | 2.210 | 2,505,843 | -0.79(-26.33%) |
Jun 14, 2024 | 3.024 | 3.124 | 3.000 | 3.000 | 688,499 | +0.00(+0.00%) |
Jun 13, 2024 | 3.200 | 3.256 | 3.000 | 3.000 | 1,235,297 | -0.53(-15.11%) |
Jun 12, 2024 | 3.600 | 3.780 | 3.500 | 3.534 | 542,010 | -0.04(-1.01%) |
Jun 11, 2024 | 3.548 | 3.570 | 3.350 | 3.570 | 279,726 | +0.13(+3.78%) |
Jun 10, 2024 | 3.600 | 3.690 | 3.440 | 3.440 | 338,931 | -0.16(-4.44%) |
Jun 07, 2024 | 3.642 | 3.940 | 3.450 | 3.600 | 374,655 | +0.00(+0.00%) |
Jun 06, 2024 | 3.450 | 4.000 | 3.450 | 3.600 | 557,922 | +0.01(+0.33%) |
Jun 05, 2024 | 3.614 | 3.642 | 3.480 | 3.588 | 489,517 | -0.01(-0.28%) |
Jun 04, 2024 | 3.800 | 3.812 | 3.520 | 3.598 | 479,027 | -0.21(-5.61%) |
Jun 03, 2024 | 4.000 | 4.006 | 3.720 | 3.812 | 560,717 | -0.09(-2.21%) |
May 31, 2024 | 4.014 | 4.124 | 3.898 | 3.898 | 325,708 | -0.07(-1.71%) |
May 30, 2024 | 3.834 | 4.120 | 3.834 | 3.966 | 356,124 | +0.16(+4.31%) |
May 29, 2024 | 4.200 | 4.206 | 3.800 | 3.802 | 378,337 | -0.40(-9.61%) |
May 28, 2024 | 4.244 | 4.340 | 4.060 | 4.206 | 363,205 | -0.10(-2.23%) |
May 24, 2024 | 3.944 | 4.400 | 3.800 | 4.302 | 571,553 | +0.39(+9.97%) |
May 23, 2024 | 4.660 | 4.660 | 3.842 | 3.912 | 1,342,663 | -0.33(-7.82%) |
May 22, 2024 | 4.228 | 4.618 | 4.096 | 4.244 | 502,446 | -0.02(-0.38%) |
May 21, 2024 | 4.548 | 4.550 | 4.110 | 4.260 | 676,343 | -0.43(-9.17%) |
May 20, 2024 | 5.108 | 5.120 | 4.550 | 4.690 | 703,919 | -0.11(-2.29%) |
May 17, 2024 | 5.000 | 5.446 | 4.344 | 4.800 | 1,236,439 | -0.26(-5.10%) |
May 16, 2024 | 4.600 | 5.420 | 4.340 | 5.058 | 1,668,037 | +0.51(+11.31%) |
May 15, 2024 | 4.200 | 4.600 | 3.720 | 4.544 | 1,499,538 | +0.37(+8.86%) |
May 14, 2024 | 3.848 | 4.228 | 3.720 | 4.174 | 1,131,075 | +0.53(+14.48%) |
May 13, 2024 | 3.600 | 3.790 | 3.446 | 3.646 | 485,289 | +0.05(+1.28%) |
May 10, 2024 | 4.182 | 4.214 | 3.502 | 3.600 | 847,630 | -0.60(-14.37%) |
May 09, 2024 | 3.852 | 4.418 | 3.800 | 4.204 | 606,981 | +0.34(+8.80%) |
May 08, 2024 | 3.848 | 3.984 | 3.740 | 3.864 | 459,892 | -0.12(-3.01%) |
May 07, 2024 | 3.862 | 4.100 | 3.702 | 3.984 | 1,058,001 | +0.13(+3.32%) |
May 06, 2024 | 3.218 | 4.238 | 3.218 | 3.856 | 2,817,718 | +0.66(+20.50%) |
May 03, 2024 | 3.300 | 3.430 | 3.130 | 3.200 | 1,065,650 | -0.08(-2.44%) |
May 02, 2024 | 3.378 | 3.378 | 3.120 | 3.280 | 1,068,973 | -0.01(-0.30%) |
May 01, 2024 | 3.082 | 3.392 | 3.044 | 3.290 | 499,951 | +0.27(+8.80%) |
Apr 30, 2024 | 3.350 | 3.388 | 3.000 | 3.024 | 1,050,704 | -0.31(-9.35%) |
Apr 29, 2024 | 3.200 | 3.390 | 3.114 | 3.336 | 1,332,543 | +0.20(+6.24%) |
Apr 26, 2024 | 3.156 | 3.220 | 3.062 | 3.140 | 771,208 | -0.00(-0.13%) |
Apr 25, 2024 | 3.100 | 3.242 | 3.054 | 3.144 | 789,577 | -0.07(-2.18%) |
Apr 24, 2024 | 3.244 | 3.300 | 3.180 | 3.214 | 765,229 | -0.00(-0.12%) |
Apr 23, 2024 | 3.222 | 3.390 | 3.180 | 3.218 | 593,947 | +0.05(+1.58%) |
Apr 22, 2024 | 3.224 | 3.354 | 3.096 | 3.168 | 804,845 | -0.06(-1.80%) |
Apr 19, 2024 | 3.000 | 3.236 | 3.000 | 3.226 | 608,323 | +0.18(+5.84%) |
Apr 18, 2024 | 3.500 | 3.520 | 3.014 | 3.048 | 729,496 | -0.41(-11.75%) |
Apr 17, 2024 | 3.702 | 3.702 | 3.202 | 3.454 | 1,075,474 | -0.13(-3.73%) |
Apr 16, 2024 | 3.628 | 3.760 | 3.500 | 3.588 | 562,437 | -0.08(-2.29%) |
Apr 15, 2024 | 3.846 | 3.888 | 3.502 | 3.672 | 1,079,448 | -0.23(-5.80%) |
Apr 12, 2024 | 4.078 | 4.078 | 3.838 | 3.898 | 882,512 | -0.16(-3.90%) |
Apr 11, 2024 | 4.130 | 4.140 | 4.000 | 4.056 | 1,125,958 | -0.05(-1.12%) |
Apr 10, 2024 | 4.186 | 4.248 | 4.022 | 4.102 | 910,144 | -0.10(-2.33%) |
Apr 09, 2024 | 4.180 | 4.200 | 4.098 | 4.200 | 441,993 | +0.07(+1.74%) |
Apr 08, 2024 | 4.294 | 4.294 | 4.020 | 4.128 | 843,958 | +0.01(+0.34%) |
Apr 05, 2024 | 4.074 | 4.184 | 4.004 | 4.114 | 780,562 | +0.02(+0.54%) |
Apr 04, 2024 | 4.400 | 4.400 | 4.080 | 4.092 | 1,089,366 | -0.16(-3.72%) |
Apr 03, 2024 | 4.260 | 4.300 | 4.150 | 4.250 | 567,384 | -0.01(-0.33%) |
Apr 02, 2024 | 4.366 | 4.366 | 4.160 | 4.264 | 764,115 | -0.27(-5.96%) |
Apr 01, 2024 | 4.622 | 4.794 | 4.336 | 4.534 | 734,590 | -0.16(-3.37%) |
Mar 28, 2024 | 4.696 | 4.708 | 4.458 | 4.692 | 722,112 | +0.05(+1.16%) |
Mar 27, 2024 | 4.366 | 4.690 | 4.220 | 4.638 | 1,321,243 | +0.31(+7.21%) |
Mar 26, 2024 | 4.200 | 4.400 | 4.100 | 4.326 | 1,087,905 | +0.13(+3.00%) |
Mar 25, 2024 | 4.260 | 4.268 | 4.018 | 4.200 | 637,978 | +0.00(+0.10%) |
Mar 22, 2024 | 4.510 | 4.560 | 4.020 | 4.196 | 1,058,302 | -0.24(-5.41%) |
Mar 21, 2024 | 4.786 | 4.800 | 4.418 | 4.436 | 687,276 | -0.26(-5.62%) |
Mar 20, 2024 | 4.900 | 4.960 | 4.500 | 4.700 | 921,367 | -0.19(-3.89%) |
Mar 19, 2024 | 5.000 | 5.060 | 4.700 | 4.890 | 637,918 | -0.08(-1.65%) |
Mar 18, 2024 | 5.446 | 5.474 | 4.800 | 4.972 | 734,658 | -0.35(-6.54%) |
Mar 15, 2024 | 5.120 | 5.500 | 5.000 | 5.320 | 751,506 | +0.29(+5.77%) |
Mar 14, 2024 | 5.340 | 5.398 | 5.030 | 5.030 | 298,923 | -0.35(-6.51%) |
Mar 13, 2024 | 5.522 | 5.800 | 5.302 | 5.380 | 349,933 | -0.14(-2.47%) |
Mar 12, 2024 | 5.506 | 5.760 | 5.000 | 5.516 | 799,006 | -0.81(-12.83%) |
Mar 11, 2024 | 6.200 | 6.846 | 6.140 | 6.328 | 522,672 | +0.13(+2.06%) |
Mar 08, 2024 | 6.098 | 6.340 | 6.098 | 6.200 | 369,971 | +0.10(+1.67%) |
Mar 07, 2024 | 6.152 | 6.400 | 5.880 | 6.098 | 211,619 | +0.03(+0.49%) |
Mar 06, 2024 | 6.000 | 6.288 | 5.860 | 6.068 | 205,664 | +0.19(+3.23%) |
Mar 05, 2024 | 6.200 | 6.220 | 5.802 | 5.878 | 257,622 | -0.35(-5.68%) |
Mar 04, 2024 | 6.800 | 6.800 | 6.104 | 6.232 | 374,484 | -0.51(-7.54%) |
Mar 01, 2024 | 6.780 | 6.908 | 6.490 | 6.740 | 294,112 | +0.05(+0.72%) |
Feb 29, 2024 | 6.680 | 6.998 | 6.400 | 6.692 | 315,356 | -0.01(-0.12%) |
Feb 28, 2024 | 6.800 | 7.120 | 6.634 | 6.700 | 447,203 | -0.00(-0.03%) |
Feb 27, 2024 | 6.434 | 6.852 | 6.330 | 6.702 | 358,600 | +0.46(+7.44%) |
Feb 26, 2024 | 6.000 | 6.880 | 5.996 | 6.238 | 588,422 | +0.50(+8.79%) |
Feb 23, 2024 | 5.802 | 6.040 | 5.600 | 5.734 | 386,529 | +0.03(+0.53%) |
Feb 22, 2024 | 6.600 | 6.760 | 5.600 | 5.704 | 460,513 | -0.64(-10.06%) |
Feb 21, 2024 | 7.500 | 8.180 | 6.100 | 6.342 | 1,093,864 | -0.86(-11.92%) |
Feb 20, 2024 | 6.212 | 7.598 | 6.140 | 7.200 | 1,487,805 | +1.32(+22.49%) |
Feb 16, 2024 | 5.518 | 6.080 | 5.410 | 5.878 | 627,818 | +0.44(+8.13%) |
Feb 15, 2024 | 4.952 | 5.500 | 4.900 | 5.436 | 519,459 | +0.59(+12.13%) |
Feb 14, 2024 | 4.600 | 4.848 | 4.600 | 4.848 | 290,405 | +0.21(+4.44%) |
Feb 13, 2024 | 4.822 | 4.980 | 4.542 | 4.642 | 451,918 | -0.48(-9.30%) |
Feb 12, 2024 | 4.968 | 5.166 | 4.900 | 5.118 | 320,685 | +0.19(+3.81%) |
Feb 09, 2024 | 4.900 | 4.986 | 4.750 | 4.930 | 324,366 | +0.13(+2.67%) |
Feb 08, 2024 | 4.836 | 4.928 | 4.602 | 4.802 | 371,902 | -0.07(-1.48%) |
Feb 07, 2024 | 5.188 | 5.188 | 4.824 | 4.874 | 327,193 | -0.40(-7.65%) |
Feb 06, 2024 | 5.020 | 5.278 | 5.000 | 5.278 | 271,253 | +0.07(+1.38%) |
Feb 05, 2024 | 5.200 | 5.302 | 4.830 | 5.206 | 275,227 | -0.03(-0.65%) |
Feb 02, 2024 | 5.280 | 5.400 | 5.052 | 5.240 | 203,953 | -0.10(-1.87%) |
Feb 01, 2024 | 5.400 | 5.570 | 5.200 | 5.340 | 229,921 | +0.04(+0.75%) |
Jan 31, 2024 | 5.604 | 5.728 | 5.280 | 5.300 | 366,328 | -0.37(-6.46%) |
Jan 30, 2024 | 5.890 | 5.958 | 5.640 | 5.666 | 196,361 | -0.22(-3.77%) |
Jan 29, 2024 | 5.764 | 5.900 | 5.624 | 5.888 | 221,114 | +0.23(+3.99%) |
Jan 26, 2024 | 5.710 | 5.874 | 5.630 | 5.662 | 141,388 | -0.05(-0.84%) |
Jan 25, 2024 | 5.784 | 5.900 | 5.600 | 5.710 | 138,344 | +0.02(+0.35%) |
Jan 24, 2024 | 6.102 | 6.246 | 5.620 | 5.690 | 254,197 | -0.39(-6.41%) |
Jan 23, 2024 | 6.292 | 6.400 | 5.940 | 6.080 | 184,336 | -0.12(-1.94%) |
Jan 22, 2024 | 5.800 | 6.264 | 5.684 | 6.200 | 259,351 | +0.56(+9.93%) |
Jan 19, 2024 | 6.000 | 6.004 | 5.456 | 5.640 | 336,766 | -0.32(-5.40%) |
Jan 18, 2024 | 6.400 | 6.400 | 5.800 | 5.962 | 373,475 | -0.40(-6.26%) |
Jan 17, 2024 | 6.200 | 6.362 | 6.130 | 6.360 | 215,229 | +0.09(+1.50%) |
Jan 16, 2024 | 6.408 | 6.406 | 6.200 | 6.266 | 173,843 | -0.12(-1.94%) |
Jan 12, 2024 | 6.400 | 6.578 | 6.262 | 6.390 | 228,083 | -0.02(-0.34%) |
Jan 11, 2024 | 6.400 | 6.540 | 6.120 | 6.412 | 308,072 | +0.11(+1.71%) |
Jan 10, 2024 | 6.800 | 6.826 | 6.210 | 6.304 | 478,780 | -0.48(-7.08%) |
Jan 09, 2024 | 7.200 | 7.218 | 6.762 | 6.784 | 528,077 | -0.40(-5.57%) |
Jan 08, 2024 | 7.108 | 7.260 | 7.042 | 7.184 | 256,668 | +0.16(+2.28%) |
Jan 05, 2024 | 7.200 | 7.306 | 7.024 | 7.024 | 287,968 | -0.15(-2.15%) |
Jan 04, 2024 | 7.066 | 7.260 | 7.010 | 7.178 | 232,172 | +0.11(+1.56%) |
Jan 03, 2024 | 7.200 | 7.292 | 7.020 | 7.068 | 339,237 | -0.15(-2.08%) |
Jan 02, 2024 | 7.200 | 7.592 | 7.100 | 7.218 | 440,482 | +0.02(+0.25%) |
Dec 29, 2023 | 7.400 | 7.470 | 6.980 | 7.200 | 657,789 | -0.20(-2.70%) |
Dec 28, 2023 | 7.400 | 7.786 | 7.386 | 7.400 | 517,590 | -0.13(-1.75%) |
Dec 27, 2023 | 7.606 | 7.610 | 7.380 | 7.532 | 373,764 | -0.03(-0.37%) |
Dec 26, 2023 | 7.500 | 7.600 | 7.372 | 7.560 | 336,030 | +0.16(+2.16%) |
Dec 22, 2023 | 7.500 | 7.776 | 7.300 | 7.400 | 459,169 | -0.10(-1.33%) |
Dec 21, 2023 | 7.400 | 7.620 | 7.160 | 7.500 | 566,139 | +0.11(+1.43%) |
Dec 20, 2023 | 7.180 | 7.800 | 7.108 | 7.394 | 1,369,985 | +0.39(+5.63%) |
Dec 19, 2023 | 7.400 | 7.400 | 6.900 | 7.000 | 711,889 | -0.20(-2.78%) |
Dec 18, 2023 | 7.400 | 7.540 | 7.200 | 7.200 | 308,148 | +0.00(+0.00%) |
Dec 15, 2023 | 7.700 | 7.800 | 7.094 | 7.200 | 1,108,267 | -0.40(-5.26%) |
Dec 14, 2023 | 7.900 | 8.282 | 7.600 | 7.600 | 597,831 | -0.17(-2.24%) |
Dec 13, 2023 | 7.400 | 7.866 | 7.140 | 7.774 | 310,911 | +0.37(+5.05%) |
Dec 12, 2023 | 7.800 | 7.958 | 7.202 | 7.400 | 333,498 | -0.41(-5.27%) |
Dec 11, 2023 | 8.162 | 8.242 | 7.620 | 7.812 | 219,676 | -0.43(-5.19%) |
Dec 08, 2023 | 8.000 | 8.300 | 7.920 | 8.240 | 195,096 | +0.16(+2.01%) |
Dec 07, 2023 | 8.400 | 8.400 | 7.994 | 8.078 | 198,006 | -0.13(-1.63%) |
Dec 06, 2023 | 8.200 | 8.780 | 8.108 | 8.212 | 343,025 | +0.06(+0.76%) |
Dec 05, 2023 | 8.100 | 8.226 | 7.820 | 8.150 | 185,544 | -0.05(-0.61%) |
Dec 04, 2023 | 7.800 | 8.322 | 7.700 | 8.200 | 285,178 | +0.37(+4.67%) |
Dec 01, 2023 | 7.532 | 7.940 | 7.278 | 7.834 | 253,382 | +0.40(+5.38%) |
Nov 30, 2023 | 7.900 | 8.304 | 7.260 | 7.434 | 374,581 | -0.45(-5.66%) |
Nov 29, 2023 | 7.800 | 8.602 | 7.800 | 7.880 | 345,798 | +0.25(+3.30%) |
Nov 28, 2023 | 7.288 | 7.876 | 7.200 | 7.628 | 324,449 | +0.36(+4.98%) |
Nov 27, 2023 | 7.504 | 7.504 | 7.200 | 7.266 | 260,895 | -0.19(-2.60%) |
Nov 24, 2023 | 7.432 | 7.698 | 7.402 | 7.460 | 151,218 | +0.00(+0.00%) |
Nov 22, 2023 | 7.274 | 7.494 | 7.202 | 7.460 | 185,356 | +0.19(+2.56%) |
Nov 21, 2023 | 7.600 | 7.600 | 7.100 | 7.274 | 269,727 | -0.33(-4.29%) |
Nov 20, 2023 | 7.634 | 7.950 | 7.540 | 7.600 | 252,737 | +0.11(+1.50%) |
Nov 17, 2023 | 7.610 | 7.786 | 7.354 | 7.488 | 233,270 | -0.12(-1.60%) |
Nov 16, 2023 | 8.282 | 8.282 | 7.400 | 7.610 | 379,199 | -0.59(-7.20%) |
Nov 15, 2023 | 8.000 | 8.480 | 7.900 | 8.200 | 289,331 | +0.21(+2.63%) |
Nov 14, 2023 | 7.900 | 7.990 | 7.102 | 7.990 | 440,975 | -0.01(-0.10%) |
Nov 13, 2023 | 7.700 | 8.144 | 7.400 | 7.998 | 280,637 | +0.37(+4.80%) |
Nov 10, 2023 | 7.600 | 7.778 | 7.110 | 7.632 | 271,636 | +0.07(+0.95%) |
Nov 09, 2023 | 8.140 | 8.200 | 7.500 | 7.560 | 413,547 | -0.48(-5.97%) |
Nov 08, 2023 | 9.000 | 9.000 | 8.040 | 8.040 | 257,778 | -0.62(-7.16%) |
Nov 07, 2023 | 8.356 | 8.674 | 8.100 | 8.660 | 142,602 | +0.38(+4.59%) |
Nov 06, 2023 | 8.800 | 8.910 | 8.200 | 8.280 | 285,884 | -0.27(-3.11%) |
Nov 03, 2023 | 8.332 | 8.900 | 8.200 | 8.546 | 461,168 | +0.28(+3.36%) |
Nov 02, 2023 | 8.400 | 8.600 | 8.072 | 8.268 | 262,100 | +0.07(+0.83%) |
Nov 01, 2023 | 8.202 | 8.392 | 7.700 | 8.200 | 218,135 | -0.14(-1.70%) |
Oct 31, 2023 | 8.344 | 8.500 | 8.100 | 8.342 | 131,902 | -0.06(-0.69%) |
Oct 30, 2023 | 7.980 | 8.400 | 7.760 | 8.400 | 228,809 | +0.60(+7.75%) |
Oct 27, 2023 | 8.058 | 8.200 | 7.602 | 7.796 | 185,972 | -0.23(-2.91%) |
Oct 26, 2023 | 7.996 | 8.278 | 7.800 | 8.030 | 124,253 | -0.11(-1.35%) |
Oct 25, 2023 | 8.000 | 8.154 | 7.800 | 8.140 | 170,872 | +0.07(+0.82%) |
Oct 24, 2023 | 8.274 | 8.752 | 7.960 | 8.074 | 279,750 | -0.09(-1.05%) |
Oct 23, 2023 | 8.200 | 8.404 | 7.646 | 8.160 | 290,302 | +0.08(+0.99%) |
Oct 20, 2023 | 8.402 | 8.420 | 8.004 | 8.080 | 244,427 | -0.26(-3.09%) |
Oct 19, 2023 | 9.442 | 9.444 | 8.240 | 8.338 | 334,378 | -0.84(-9.17%) |
Oct 18, 2023 | 9.820 | 9.972 | 9.022 | 9.180 | 372,429 | -0.47(-4.87%) |
Oct 17, 2023 | 9.000 | 9.826 | 9.000 | 9.650 | 388,042 | +0.65(+7.25%) |
Oct 16, 2023 | 8.900 | 9.232 | 8.834 | 8.998 | 220,195 | +0.23(+2.67%) |
Oct 13, 2023 | 9.188 | 9.188 | 8.622 | 8.764 | 148,955 | -0.23(-2.56%) |
Oct 12, 2023 | 9.566 | 9.600 | 8.766 | 8.994 | 402,568 | -0.57(-5.92%) |
Oct 11, 2023 | 9.200 | 9.680 | 9.088 | 9.560 | 496,273 | +0.68(+7.61%) |
Oct 10, 2023 | 8.192 | 9.000 | 8.096 | 8.884 | 351,311 | +0.76(+9.41%) |
Oct 09, 2023 | 7.954 | 8.192 | 7.700 | 8.120 | 319,251 | -0.04(-0.54%) |
Oct 06, 2023 | 7.800 | 8.380 | 7.720 | 8.164 | 376,606 | +0.33(+4.19%) |
Oct 05, 2023 | 8.240 | 8.292 | 7.580 | 7.836 | 470,916 | -0.26(-3.26%) |
Oct 04, 2023 | 7.706 | 8.188 | 7.600 | 8.100 | 501,073 | +0.52(+6.92%) |
Oct 03, 2023 | 7.644 | 7.880 | 7.500 | 7.576 | 463,754 | -0.27(-3.47%) |
Oct 02, 2023 | 8.278 | 8.278 | 7.610 | 7.848 | 948,217 | -0.44(-5.31%) |
Sep 29, 2023 | 8.552 | 8.990 | 8.284 | 8.288 | 930,560 | +0.01(+0.10%) |
Sep 28, 2023 | 8.396 | 8.600 | 8.028 | 8.280 | 859,668 | -0.07(-0.84%) |
Sep 27, 2023 | 8.800 | 8.940 | 8.120 | 8.350 | 624,307 | -0.26(-3.02%) |
Sep 26, 2023 | 9.000 | 9.196 | 8.300 | 8.610 | 1,062,545 | -0.46(-5.03%) |
Sep 25, 2023 | 8.700 | 9.140 | 7.900 | 9.066 | 1,434,329 | +0.43(+5.00%) |
Sep 22, 2023 | 9.720 | 9.736 | 8.000 | 8.634 | 1,248,882 | -0.86(-9.06%) |
Sep 21, 2023 | 10.00 | 10.02 | 9.132 | 9.494 | 1,281,389 | -0.81(-7.83%) |
Sep 20, 2023 | 11.40 | 11.50 | 10.25 | 10.30 | 930,855 | -0.70(-6.36%) |
Sep 19, 2023 | 11.24 | 11.59 | 10.85 | 11.00 | 564,642 | -0.34(-2.98%) |
Sep 18, 2023 | 11.98 | 12.00 | 11.12 | 11.34 | 557,016 | -0.59(-4.96%) |
Sep 15, 2023 | 12.20 | 12.41 | 11.61 | 11.93 | 1,023,027 | -0.58(-4.64%) |
Sep 14, 2023 | 12.60 | 12.98 | 12.10 | 12.51 | 899,753 | -0.09(-0.71%) |
Sep 13, 2023 | 15.20 | 15.30 | 12.60 | 12.60 | 1,949,117 | -0.10(-0.80%) |
Sep 12, 2023 | 13.11 | 13.16 | 12.37 | 12.70 | 900,807 | +0.14(+1.13%) |
Sep 11, 2023 | 12.40 | 13.28 | 12.00 | 12.56 | 765,594 | +0.88(+7.50%) |
Sep 08, 2023 | 12.40 | 12.46 | 10.93 | 11.68 | 712,934 | -0.52(-4.23%) |
Sep 07, 2023 | 13.40 | 13.40 | 12.00 | 12.20 | 655,647 | -1.04(-7.87%) |
Sep 06, 2023 | 14.56 | 14.56 | 13.20 | 13.24 | 510,996 | -0.96(-6.75%) |
Sep 05, 2023 | 15.00 | 15.02 | 14.14 | 14.20 | 450,715 | -0.84(-5.57%) |
Sep 01, 2023 | 15.80 | 16.20 | 14.94 | 15.04 | 345,583 | -0.73(-4.61%) |
Aug 31, 2023 | 15.79 | 16.56 | 15.40 | 15.76 | 303,163 | -0.11(-0.69%) |
Aug 30, 2023 | 16.00 | 16.29 | 15.42 | 15.87 | 180,843 | -0.15(-0.96%) |
Aug 29, 2023 | 15.41 | 16.58 | 15.04 | 16.03 | 300,030 | +0.47(+3.01%) |
Aug 28, 2023 | 14.84 | 15.78 | 14.80 | 15.56 | 289,254 | +0.73(+4.94%) |
Aug 25, 2023 | 15.05 | 15.52 | 14.60 | 14.83 | 271,779 | +0.13(+0.87%) |
Aug 24, 2023 | 16.00 | 16.00 | 14.30 | 14.70 | 314,150 | -0.98(-6.25%) |
Aug 23, 2023 | 15.09 | 15.78 | 14.80 | 15.68 | 258,623 | +0.64(+4.28%) |
Aug 22, 2023 | 16.10 | 16.40 | 14.76 | 15.04 | 351,438 | -0.91(-5.71%) |
Aug 21, 2023 | 16.20 | 16.46 | 15.50 | 15.95 | 327,535 | +0.16(+1.01%) |
Aug 18, 2023 | 15.22 | 16.11 | 14.80 | 15.79 | 439,243 | +0.18(+1.15%) |
Aug 17, 2023 | 16.40 | 16.60 | 15.30 | 15.61 | 515,590 | -0.20(-1.28%) |
Aug 16, 2023 | 16.60 | 16.60 | 15.60 | 15.81 | 420,916 | -0.79(-4.77%) |
Aug 15, 2023 | 17.20 | 17.40 | 16.60 | 16.60 | 282,410 | -0.56(-3.26%) |
Aug 14, 2023 | 17.80 | 17.80 | 17.00 | 17.16 | 419,860 | -0.81(-4.50%) |
Aug 11, 2023 | 19.70 | 19.77 | 17.80 | 17.97 | 598,670 | -1.87(-9.44%) |
Aug 10, 2023 | 20.80 | 20.80 | 19.70 | 19.84 | 462,416 | -0.76(-3.68%) |
Aug 09, 2023 | 22.00 | 22.00 | 20.40 | 20.60 | 310,415 | -1.40(-6.36%) |
Aug 08, 2023 | 21.60 | 22.00 | 19.90 | 22.00 | 534,602 | -1.60(-6.78%) |
Aug 07, 2023 | 24.20 | 24.20 | 22.20 | 23.60 | 278,343 | -0.20(-0.84%) |
Aug 04, 2023 | 25.00 | 25.20 | 23.80 | 23.80 | 241,730 | -1.60(-6.30%) |
Aug 03, 2023 | 24.60 | 26.70 | 24.40 | 25.40 | 297,924 | +0.80(+3.25%) |
Aug 02, 2023 | 25.20 | 25.80 | 23.40 | 24.60 | 275,971 | -1.40(-5.38%) |
Aug 01, 2023 | 26.80 | 27.00 | 24.60 | 26.00 | 384,950 | -0.60(-2.26%) |
Jul 31, 2023 | 25.00 | 27.20 | 24.40 | 26.60 | 651,879 | +3.20(+13.68%) |
Jul 28, 2023 | 21.40 | 23.80 | 21.40 | 23.40 | 361,399 | +1.80(+8.33%) |
Jul 27, 2023 | 23.20 | 23.60 | 21.20 | 21.60 | 246,993 | -1.10(-4.85%) |
Jul 26, 2023 | 22.00 | 23.40 | 21.40 | 22.70 | 269,368 | +0.30(+1.34%) |
Jul 25, 2023 | 23.80 | 23.90 | 22.20 | 22.40 | 308,787 | -1.30(-5.49%) |
Jul 24, 2023 | 23.40 | 24.80 | 23.20 | 23.70 | 266,526 | +0.50(+2.16%) |
Jul 21, 2023 | 24.60 | 25.00 | 21.80 | 23.20 | 365,582 | -1.20(-4.92%) |
Jul 20, 2023 | 25.40 | 26.00 | 23.80 | 24.40 | 420,117 | -0.80(-3.17%) |
Jul 19, 2023 | 22.00 | 25.80 | 21.80 | 25.20 | 851,687 | +3.80(+17.76%) |
Jul 18, 2023 | 21.60 | 22.40 | 21.00 | 21.40 | 203,089 | -0.20(-0.93%) |
Jul 17, 2023 | 20.20 | 22.60 | 20.00 | 21.60 | 303,042 | +1.81(+9.17%) |
Jul 14, 2023 | 22.80 | 23.20 | 19.40 | 19.79 | 750,315 | -2.21(-10.06%) |
Jul 13, 2023 | 21.00 | 22.30 | 20.60 | 22.00 | 370,051 | +1.00(+4.76%) |
Jul 12, 2023 | 21.00 | 22.00 | 20.10 | 21.00 | 434,851 | +0.60(+2.94%) |
Jul 11, 2023 | 18.60 | 20.80 | 18.20 | 20.40 | 641,719 | +1.79(+9.63%) |
Jul 10, 2023 | 19.00 | 18.98 | 17.85 | 18.61 | 419,886 | +0.22(+1.22%) |
Jul 07, 2023 | 18.00 | 19.50 | 18.00 | 18.38 | 485,217 | +0.44(+2.44%) |
Jul 06, 2023 | 18.60 | 18.95 | 17.53 | 17.95 | 368,451 | -1.40(-7.24%) |
Jul 05, 2023 | 19.52 | 20.00 | 18.75 | 19.35 | 910,798 | -0.45(-2.26%) |