Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 2.070 | 2.135 | 2.070 | 2.070 | 311,021 | +0.00(+0.00%) |
May 20, 2024 | 2.070 | 2.090 | 2.050 | 2.070 | 298,041 | +0.00(+0.00%) |
May 17, 2024 | 2.030 | 2.080 | 2.015 | 2.070 | 357,329 | +0.00(+0.00%) |
May 16, 2024 | 2.030 | 2.085 | 2.030 | 2.070 | 260,663 | +0.03(+1.47%) |
May 15, 2024 | 2.010 | 2.060 | 1.970 | 2.040 | 668,639 | +0.05(+2.51%) |
May 14, 2024 | 2.110 | 2.140 | 1.960 | 1.990 | 644,403 | -0.07(-3.40%) |
May 13, 2024 | 2.040 | 2.130 | 2.020 | 2.060 | 1,070,823 | +0.03(+1.48%) |
May 10, 2024 | 2.010 | 2.070 | 1.970 | 2.030 | 1,113,449 | +0.02(+1.00%) |
May 09, 2024 | 1.950 | 2.030 | 1.950 | 2.010 | 885,822 | +0.06(+3.08%) |
May 08, 2024 | 1.930 | 2.010 | 1.930 | 1.950 | 760,395 | +0.00(+0.00%) |
May 07, 2024 | 1.770 | 2.010 | 1.770 | 1.950 | 1,685,850 | +0.09(+4.84%) |
May 06, 2024 | 1.810 | 2.000 | 1.800 | 1.860 | 1,322,245 | +0.06(+3.33%) |
May 03, 2024 | 1.710 | 1.800 | 1.700 | 1.800 | 370,177 | +0.12(+7.14%) |
May 02, 2024 | 1.690 | 1.690 | 1.645 | 1.680 | 204,083 | +0.05(+3.07%) |
May 01, 2024 | 1.630 | 1.690 | 1.575 | 1.630 | 422,469 | +0.03(+1.87%) |
Apr 30, 2024 | 1.710 | 1.730 | 1.590 | 1.600 | 242,806 | -0.13(-7.51%) |
Apr 29, 2024 | 1.640 | 1.750 | 1.620 | 1.730 | 567,130 | +0.12(+7.45%) |
Apr 26, 2024 | 1.620 | 1.670 | 1.610 | 1.610 | 123,383 | -0.01(-0.62%) |
Apr 25, 2024 | 1.630 | 1.655 | 1.590 | 1.620 | 378,324 | -0.02(-1.22%) |
Apr 24, 2024 | 1.550 | 1.690 | 1.540 | 1.640 | 982,168 | +0.08(+5.47%) |
Apr 23, 2024 | 1.540 | 1.590 | 1.540 | 1.555 | 284,662 | +0.00(+0.32%) |
Apr 22, 2024 | 1.590 | 1.600 | 1.530 | 1.550 | 376,204 | -0.01(-0.64%) |
Apr 19, 2024 | 1.530 | 1.580 | 1.520 | 1.560 | 243,615 | +0.02(+1.30%) |
Apr 18, 2024 | 1.540 | 1.580 | 1.515 | 1.540 | 645,276 | +0.01(+0.65%) |
Apr 17, 2024 | 1.580 | 1.587 | 1.530 | 1.530 | 559,818 | -0.02(-1.29%) |
Apr 16, 2024 | 1.630 | 1.630 | 1.550 | 1.550 | 417,448 | -0.06(-3.73%) |
Apr 15, 2024 | 1.710 | 1.710 | 1.600 | 1.610 | 365,719 | -0.06(-3.59%) |
Apr 12, 2024 | 1.710 | 1.715 | 1.670 | 1.670 | 491,567 | -0.05(-2.91%) |
Apr 11, 2024 | 1.750 | 1.810 | 1.710 | 1.720 | 375,928 | -0.03(-1.71%) |
Apr 10, 2024 | 1.740 | 1.770 | 1.725 | 1.750 | 299,348 | -0.04(-2.23%) |
Apr 09, 2024 | 1.790 | 1.810 | 1.760 | 1.790 | 738,076 | +0.01(+0.56%) |
Apr 08, 2024 | 1.810 | 1.810 | 1.760 | 1.780 | 266,884 | -0.01(-0.56%) |
Apr 05, 2024 | 1.770 | 1.840 | 1.740 | 1.790 | 472,332 | +0.04(+2.29%) |
Apr 04, 2024 | 1.890 | 1.900 | 1.740 | 1.750 | 817,702 | -0.11(-5.91%) |
Apr 03, 2024 | 1.920 | 1.920 | 1.830 | 1.860 | 905,830 | -0.07(-3.63%) |
Apr 02, 2024 | 2.000 | 2.020 | 1.930 | 1.930 | 934,497 | -0.09(-4.46%) |
Apr 01, 2024 | 2.020 | 2.040 | 1.960 | 2.020 | 494,553 | +0.02(+1.00%) |
Mar 28, 2024 | 1.930 | 2.020 | 1.925 | 2.000 | 849,877 | +0.06(+3.09%) |
Mar 27, 2024 | 1.940 | 1.970 | 1.910 | 1.940 | 403,491 | +0.01(+0.52%) |
Mar 26, 2024 | 1.970 | 2.000 | 1.930 | 1.930 | 413,729 | -0.01(-0.52%) |
Mar 25, 2024 | 1.940 | 1.980 | 1.905 | 1.940 | 469,749 | +0.02(+1.04%) |
Mar 22, 2024 | 2.050 | 2.050 | 1.900 | 1.920 | 463,668 | -0.12(-5.88%) |
Mar 21, 2024 | 1.990 | 2.060 | 1.985 | 2.040 | 377,049 | +0.05(+2.51%) |
Mar 20, 2024 | 1.970 | 2.030 | 1.940 | 1.990 | 245,715 | +0.01(+0.51%) |
Mar 19, 2024 | 1.910 | 2.010 | 1.910 | 1.980 | 298,702 | +0.08(+4.21%) |
Mar 18, 2024 | 1.880 | 1.930 | 1.870 | 1.900 | 501,108 | -0.01(-0.52%) |
Mar 15, 2024 | 1.900 | 1.915 | 1.860 | 1.910 | 572,065 | +0.04(+2.14%) |
Mar 14, 2024 | 1.880 | 1.890 | 1.800 | 1.870 | 537,773 | -0.01(-0.53%) |
Mar 13, 2024 | 1.910 | 1.970 | 1.880 | 1.880 | 284,697 | -0.06(-3.09%) |
Mar 12, 2024 | 1.850 | 1.960 | 1.840 | 1.940 | 638,014 | +0.08(+4.30%) |
Mar 11, 2024 | 1.780 | 1.880 | 1.780 | 1.860 | 367,335 | +0.08(+4.49%) |
Mar 08, 2024 | 1.730 | 1.878 | 1.730 | 1.780 | 523,841 | -0.02(-1.11%) |
Mar 07, 2024 | 1.830 | 1.910 | 1.760 | 1.800 | 592,651 | -0.03(-1.64%) |
Mar 06, 2024 | 1.900 | 1.927 | 1.765 | 1.830 | 1,450,936 | -0.14(-7.11%) |
Mar 05, 2024 | 2.060 | 2.090 | 1.660 | 1.970 | 2,851,013 | -0.39(-16.53%) |
Mar 04, 2024 | 2.180 | 2.410 | 2.180 | 2.360 | 2,211,029 | +0.25(+11.85%) |
Mar 01, 2024 | 2.010 | 2.145 | 1.940 | 2.110 | 831,895 | +0.11(+5.50%) |
Feb 29, 2024 | 2.050 | 2.070 | 1.975 | 2.000 | 470,763 | -0.01(-0.50%) |
Feb 28, 2024 | 1.970 | 2.020 | 1.930 | 2.010 | 397,860 | +0.01(+0.50%) |
Feb 27, 2024 | 1.980 | 2.020 | 1.960 | 2.000 | 276,289 | +0.02(+1.01%) |
Feb 26, 2024 | 1.930 | 2.030 | 1.905 | 1.980 | 270,542 | +0.06(+3.13%) |
Feb 23, 2024 | 1.840 | 1.935 | 1.820 | 1.920 | 255,495 | +0.06(+3.23%) |
Feb 22, 2024 | 1.940 | 1.940 | 1.790 | 1.860 | 1,094,588 | -0.04(-2.11%) |
Feb 21, 2024 | 2.020 | 2.025 | 1.865 | 1.900 | 426,614 | -0.12(-5.94%) |
Feb 20, 2024 | 2.070 | 2.120 | 2.020 | 2.020 | 200,704 | -0.07(-3.35%) |
Feb 16, 2024 | 2.090 | 2.110 | 2.025 | 2.090 | 336,895 | -0.01(-0.48%) |
Feb 15, 2024 | 2.090 | 2.150 | 2.060 | 2.100 | 539,180 | +0.03(+1.45%) |
Feb 14, 2024 | 2.050 | 2.080 | 2.020 | 2.070 | 289,365 | +0.07(+3.50%) |
Feb 13, 2024 | 2.020 | 2.140 | 2.000 | 2.000 | 704,245 | -0.12(-5.66%) |
Feb 12, 2024 | 2.070 | 2.140 | 2.050 | 2.120 | 321,322 | +0.04(+1.92%) |
Feb 09, 2024 | 1.960 | 2.150 | 1.960 | 2.080 | 425,514 | +0.10(+5.05%) |
Feb 08, 2024 | 1.940 | 2.010 | 1.880 | 1.980 | 571,678 | +0.04(+2.06%) |
Feb 07, 2024 | 1.970 | 2.000 | 1.940 | 1.940 | 406,495 | -0.04(-2.02%) |
Feb 06, 2024 | 1.910 | 2.020 | 1.900 | 1.980 | 326,457 | +0.06(+3.13%) |
Feb 05, 2024 | 1.980 | 2.015 | 1.850 | 1.920 | 577,079 | -0.05(-2.54%) |
Feb 02, 2024 | 2.000 | 2.010 | 1.960 | 1.970 | 215,867 | -0.07(-3.19%) |
Feb 01, 2024 | 2.090 | 2.090 | 1.900 | 2.035 | 917,467 | +0.00(+0.00%) |
Jan 31, 2024 | 2.310 | 2.330 | 2.030 | 2.035 | 348,340 | -0.28(-12.28%) |
Jan 30, 2024 | 2.290 | 2.340 | 2.220 | 2.320 | 482,683 | +0.02(+0.87%) |
Jan 29, 2024 | 2.260 | 2.310 | 2.200 | 2.300 | 233,028 | +0.03(+1.32%) |
Jan 26, 2024 | 2.250 | 2.320 | 2.240 | 2.270 | 172,290 | +0.02(+0.89%) |
Jan 25, 2024 | 2.300 | 2.325 | 2.240 | 2.250 | 195,424 | -0.03(-1.32%) |
Jan 24, 2024 | 2.290 | 2.420 | 2.230 | 2.280 | 612,597 | +0.01(+0.44%) |
Jan 23, 2024 | 2.310 | 2.350 | 2.250 | 2.270 | 195,875 | +0.01(+0.44%) |
Jan 22, 2024 | 2.160 | 2.300 | 2.155 | 2.260 | 310,633 | +0.13(+6.10%) |
Jan 19, 2024 | 2.160 | 2.160 | 2.070 | 2.130 | 303,727 | -0.02(-0.93%) |
Jan 18, 2024 | 2.120 | 2.250 | 2.120 | 2.150 | 455,136 | +0.04(+1.90%) |
Jan 17, 2024 | 2.020 | 2.160 | 2.005 | 2.110 | 549,169 | +0.04(+1.93%) |
Jan 16, 2024 | 2.050 | 2.085 | 2.000 | 2.070 | 525,221 | +0.01(+0.49%) |
Jan 12, 2024 | 2.080 | 2.150 | 2.040 | 2.060 | 419,340 | -0.02(-0.96%) |
Jan 11, 2024 | 2.040 | 2.120 | 1.960 | 2.080 | 838,830 | +0.02(+0.97%) |
Jan 10, 2024 | 2.080 | 2.110 | 2.040 | 2.060 | 247,982 | -0.02(-0.96%) |
Jan 09, 2024 | 2.090 | 2.205 | 2.070 | 2.080 | 304,167 | -0.04(-1.89%) |
Jan 08, 2024 | 2.050 | 2.150 | 2.040 | 2.120 | 222,450 | +0.08(+3.92%) |
Jan 05, 2024 | 2.070 | 2.080 | 2.020 | 2.040 | 498,794 | -0.05(-2.39%) |
Jan 04, 2024 | 2.190 | 2.195 | 2.030 | 2.090 | 940,133 | -0.09(-4.13%) |
Jan 03, 2024 | 2.270 | 2.270 | 2.160 | 2.180 | 679,717 | -0.09(-3.96%) |
Jan 02, 2024 | 2.220 | 2.310 | 2.220 | 2.270 | 509,483 | +0.02(+0.89%) |
Dec 29, 2023 | 2.370 | 2.400 | 2.220 | 2.250 | 452,604 | -0.14(-5.86%) |
Dec 28, 2023 | 2.380 | 2.460 | 2.345 | 2.390 | 274,429 | +0.00(+0.00%) |
Dec 27, 2023 | 2.410 | 2.450 | 2.330 | 2.390 | 484,085 | -0.02(-0.83%) |
Dec 26, 2023 | 2.370 | 2.410 | 2.310 | 2.410 | 193,791 | +0.05(+2.12%) |
Dec 22, 2023 | 2.390 | 2.490 | 2.350 | 2.360 | 356,705 | -0.02(-0.84%) |
Dec 21, 2023 | 2.210 | 2.380 | 2.210 | 2.380 | 686,067 | +0.20(+9.17%) |
Dec 20, 2023 | 2.260 | 2.327 | 2.170 | 2.180 | 547,696 | -0.10(-4.39%) |
Dec 19, 2023 | 2.310 | 2.380 | 2.280 | 2.280 | 622,696 | -0.01(-0.44%) |
Dec 18, 2023 | 2.320 | 2.355 | 2.240 | 2.290 | 412,750 | -0.01(-0.43%) |
Dec 15, 2023 | 2.470 | 2.470 | 2.260 | 2.300 | 709,029 | -0.14(-5.74%) |
Dec 14, 2023 | 2.570 | 2.600 | 2.405 | 2.440 | 836,905 | -0.04(-1.61%) |
Dec 13, 2023 | 2.290 | 2.490 | 2.230 | 2.480 | 1,588,394 | +0.17(+7.36%) |
Dec 12, 2023 | 2.300 | 2.380 | 2.255 | 2.310 | 414,977 | +0.01(+0.43%) |
Dec 11, 2023 | 2.190 | 2.320 | 2.180 | 2.300 | 438,864 | +0.09(+4.07%) |
Dec 08, 2023 | 2.260 | 2.290 | 2.180 | 2.210 | 701,953 | -0.09(-3.91%) |
Dec 07, 2023 | 2.200 | 2.300 | 2.155 | 2.300 | 671,493 | +0.07(+3.14%) |
Dec 06, 2023 | 2.250 | 2.370 | 2.220 | 2.230 | 722,127 | -0.03(-1.33%) |
Dec 05, 2023 | 2.280 | 2.350 | 2.230 | 2.260 | 409,958 | -0.08(-3.42%) |
Dec 04, 2023 | 2.140 | 2.440 | 2.131 | 2.340 | 1,137,909 | +0.19(+8.84%) |
Dec 01, 2023 | 1.960 | 2.160 | 1.910 | 2.150 | 1,032,190 | +0.20(+10.26%) |
Nov 30, 2023 | 1.990 | 2.000 | 1.920 | 1.950 | 744,969 | -0.03(-1.52%) |
Nov 29, 2023 | 2.060 | 2.130 | 1.940 | 1.980 | 902,439 | -0.04(-1.98%) |
Nov 28, 2023 | 2.030 | 2.030 | 1.950 | 2.020 | 576,609 | +0.00(+0.00%) |
Nov 27, 2023 | 2.010 | 2.100 | 1.960 | 2.020 | 1,238,932 | +0.00(+0.00%) |
Nov 24, 2023 | 2.030 | 2.095 | 2.010 | 2.020 | 293,629 | -0.02(-0.98%) |
Nov 22, 2023 | 2.040 | 2.100 | 2.010 | 2.040 | 758,990 | +0.02(+0.99%) |
Nov 21, 2023 | 2.010 | 2.170 | 1.930 | 2.020 | 2,114,460 | +0.01(+0.50%) |
Nov 20, 2023 | 2.000 | 2.060 | 1.980 | 2.010 | 1,139,846 | +0.01(+0.50%) |
Nov 17, 2023 | 1.950 | 2.040 | 1.930 | 2.000 | 1,626,445 | +0.08(+4.17%) |
Nov 16, 2023 | 2.000 | 2.035 | 1.890 | 1.920 | 1,614,051 | -0.10(-4.95%) |
Nov 15, 2023 | 2.140 | 2.250 | 2.010 | 2.020 | 1,284,270 | -0.10(-4.72%) |
Nov 14, 2023 | 2.210 | 2.295 | 2.070 | 2.120 | 853,753 | +0.05(+2.42%) |
Nov 13, 2023 | 1.980 | 2.135 | 1.920 | 2.070 | 968,873 | +0.08(+4.02%) |
Nov 10, 2023 | 1.920 | 2.060 | 1.920 | 1.990 | 1,279,653 | +0.05(+2.84%) |
Nov 09, 2023 | 2.110 | 2.147 | 1.860 | 1.935 | 2,335,882 | -0.17(-8.29%) |
Nov 08, 2023 | 2.290 | 2.320 | 2.090 | 2.110 | 1,671,708 | -0.18(-7.86%) |
Nov 07, 2023 | 3.000 | 3.020 | 2.195 | 2.290 | 3,152,828 | -1.15(-33.43%) |
Nov 06, 2023 | 3.700 | 3.715 | 3.380 | 3.440 | 1,332,086 | -0.26(-7.03%) |
Nov 03, 2023 | 3.560 | 3.795 | 3.523 | 3.700 | 487,369 | +0.19(+5.41%) |
Nov 02, 2023 | 3.250 | 3.540 | 3.080 | 3.510 | 564,949 | +0.34(+10.73%) |
Nov 01, 2023 | 3.270 | 3.270 | 3.045 | 3.170 | 384,495 | -0.05(-1.55%) |
Oct 31, 2023 | 3.010 | 3.230 | 2.990 | 3.220 | 329,921 | +0.21(+6.98%) |
Oct 30, 2023 | 2.820 | 3.040 | 2.809 | 3.010 | 320,621 | +0.21(+7.50%) |
Oct 27, 2023 | 2.730 | 2.860 | 2.720 | 2.800 | 365,922 | +0.09(+3.32%) |
Oct 26, 2023 | 2.840 | 2.870 | 2.700 | 2.710 | 475,647 | -0.12(-4.24%) |
Oct 25, 2023 | 3.070 | 3.070 | 2.790 | 2.830 | 324,963 | -0.26(-8.41%) |
Oct 24, 2023 | 3.060 | 3.330 | 3.060 | 3.090 | 470,717 | +0.05(+1.64%) |
Oct 23, 2023 | 2.800 | 3.160 | 2.710 | 3.040 | 567,512 | +0.23(+8.19%) |
Oct 20, 2023 | 2.900 | 2.900 | 2.780 | 2.810 | 395,892 | -0.08(-2.77%) |
Oct 19, 2023 | 2.970 | 2.999 | 2.870 | 2.890 | 501,715 | -0.06(-2.03%) |
Oct 18, 2023 | 3.100 | 3.100 | 2.930 | 2.950 | 535,343 | -0.20(-6.35%) |
Oct 17, 2023 | 3.170 | 3.200 | 3.080 | 3.150 | 334,572 | -0.03(-0.94%) |
Oct 16, 2023 | 3.040 | 3.275 | 3.160 | 3.180 | 314,501 | +0.14(+4.61%) |
Oct 13, 2023 | 3.050 | 3.125 | 2.970 | 3.040 | 414,189 | +0.01(+0.33%) |
Oct 12, 2023 | 3.200 | 3.220 | 3.010 | 3.030 | 285,373 | -0.16(-5.02%) |
Oct 11, 2023 | 3.270 | 3.370 | 3.110 | 3.190 | 438,809 | -0.11(-3.33%) |
Oct 10, 2023 | 3.030 | 3.460 | 3.030 | 3.300 | 664,289 | +0.26(+8.55%) |
Oct 09, 2023 | 3.190 | 3.190 | 2.970 | 3.040 | 629,178 | -0.10(-3.18%) |
Oct 06, 2023 | 3.390 | 3.400 | 3.120 | 3.140 | 624,312 | -0.30(-8.72%) |
Oct 05, 2023 | 3.730 | 3.750 | 3.410 | 3.440 | 578,550 | -0.30(-8.02%) |
Oct 04, 2023 | 3.750 | 3.800 | 3.600 | 3.740 | 378,364 | +0.00(+0.00%) |
Oct 03, 2023 | 3.750 | 3.870 | 3.670 | 3.740 | 390,446 | -0.05(-1.32%) |
Oct 02, 2023 | 4.070 | 4.070 | 3.745 | 3.790 | 647,037 | -0.22(-5.49%) |
Sep 29, 2023 | 3.970 | 4.140 | 3.930 | 4.010 | 981,593 | +0.09(+2.30%) |
Sep 28, 2023 | 3.600 | 3.930 | 3.590 | 3.920 | 610,234 | +0.31(+8.59%) |
Sep 27, 2023 | 3.580 | 3.670 | 3.550 | 3.610 | 292,939 | +0.06(+1.69%) |
Sep 26, 2023 | 3.410 | 3.620 | 3.410 | 3.550 | 473,987 | +0.07(+2.01%) |
Sep 25, 2023 | 3.280 | 3.520 | 3.445 | 3.480 | 539,913 | +0.17(+5.14%) |
Sep 22, 2023 | 3.250 | 3.370 | 3.250 | 3.310 | 339,944 | +0.09(+2.80%) |
Sep 21, 2023 | 3.060 | 3.240 | 3.010 | 3.220 | 455,859 | +0.10(+3.21%) |
Sep 20, 2023 | 3.250 | 3.325 | 3.110 | 3.120 | 262,661 | -0.11(-3.41%) |
Sep 19, 2023 | 3.100 | 3.250 | 3.040 | 3.230 | 256,297 | +0.13(+4.19%) |
Sep 18, 2023 | 3.200 | 3.200 | 3.000 | 3.100 | 514,172 | -0.10(-3.13%) |
Sep 15, 2023 | 3.290 | 3.320 | 3.150 | 3.200 | 920,564 | -0.08(-2.44%) |
Sep 14, 2023 | 3.380 | 3.430 | 3.270 | 3.280 | 462,083 | -0.06(-1.80%) |
Sep 13, 2023 | 3.580 | 3.610 | 3.330 | 3.340 | 439,600 | -0.24(-6.70%) |
Sep 12, 2023 | 3.460 | 3.650 | 3.380 | 3.580 | 257,583 | +0.10(+2.87%) |
Sep 11, 2023 | 3.350 | 3.500 | 3.280 | 3.480 | 344,981 | +0.12(+3.57%) |
Sep 08, 2023 | 3.370 | 3.530 | 3.320 | 3.360 | 574,899 | -0.04(-1.32%) |
Sep 07, 2023 | 3.400 | 3.555 | 3.020 | 3.405 | 1,605,620 | -0.58(-14.45%) |
Sep 06, 2023 | 4.000 | 4.130 | 3.920 | 3.980 | 352,566 | -0.04(-1.00%) |
Sep 05, 2023 | 4.150 | 4.150 | 3.900 | 4.020 | 512,906 | -0.12(-2.90%) |
Sep 01, 2023 | 3.990 | 4.175 | 3.990 | 4.140 | 516,474 | +0.16(+4.02%) |
Aug 31, 2023 | 3.950 | 4.065 | 3.855 | 3.980 | 358,926 | +0.04(+1.02%) |
Aug 30, 2023 | 3.960 | 4.065 | 3.840 | 3.940 | 758,011 | -0.03(-0.76%) |
Aug 29, 2023 | 3.690 | 4.040 | 3.620 | 3.970 | 552,703 | +0.29(+7.88%) |
Aug 28, 2023 | 3.600 | 3.700 | 3.600 | 3.680 | 352,262 | +0.06(+1.66%) |
Aug 25, 2023 | 3.670 | 3.750 | 3.520 | 3.620 | 607,559 | -0.05(-1.36%) |
Aug 24, 2023 | 3.860 | 3.880 | 3.630 | 3.670 | 380,492 | -0.22(-5.66%) |
Aug 23, 2023 | 3.680 | 3.900 | 3.670 | 3.890 | 554,495 | +0.22(+5.99%) |
Aug 22, 2023 | 3.740 | 3.740 | 3.520 | 3.670 | 496,130 | -0.08(-2.13%) |
Aug 21, 2023 | 3.800 | 3.897 | 3.730 | 3.750 | 333,792 | -0.04(-1.06%) |
Aug 18, 2023 | 3.570 | 3.930 | 3.510 | 3.790 | 732,348 | +0.11(+2.99%) |
Aug 17, 2023 | 4.010 | 4.010 | 3.625 | 3.680 | 500,748 | -0.28(-7.07%) |
Aug 16, 2023 | 4.160 | 4.210 | 3.935 | 3.960 | 633,912 | -0.23(-5.49%) |
Aug 15, 2023 | 3.960 | 4.210 | 3.940 | 4.190 | 531,308 | +0.22(+5.54%) |
Aug 14, 2023 | 4.130 | 4.160 | 3.739 | 3.970 | 958,349 | -0.23(-5.48%) |
Aug 11, 2023 | 3.920 | 4.200 | 3.725 | 4.200 | 889,624 | +0.25(+6.33%) |
Aug 10, 2023 | 4.050 | 4.390 | 3.930 | 3.950 | 1,860,523 | -0.11(-2.71%) |
Aug 09, 2023 | 3.520 | 4.090 | 3.403 | 4.060 | 3,339,240 | +0.84(+26.09%) |
Aug 08, 2023 | 3.440 | 3.485 | 3.145 | 3.220 | 758,265 | -0.32(-9.04%) |
Aug 07, 2023 | 3.330 | 3.590 | 3.270 | 3.540 | 538,073 | +0.24(+7.27%) |
Aug 04, 2023 | 3.520 | 3.565 | 3.290 | 3.300 | 932,294 | -0.24(-6.78%) |
Aug 03, 2023 | 3.610 | 3.670 | 3.470 | 3.540 | 566,405 | -0.09(-2.48%) |
Aug 02, 2023 | 3.310 | 3.655 | 3.230 | 3.630 | 636,146 | +0.25(+7.40%) |
Aug 01, 2023 | 3.440 | 3.475 | 3.205 | 3.380 | 501,884 | -0.14(-3.98%) |
Jul 31, 2023 | 3.610 | 3.650 | 3.460 | 3.520 | 491,033 | -0.02(-0.56%) |
Jul 28, 2023 | 3.350 | 3.580 | 3.350 | 3.540 | 845,013 | +0.23(+6.95%) |
Jul 27, 2023 | 3.240 | 3.490 | 3.190 | 3.310 | 662,885 | +0.06(+1.85%) |
Jul 26, 2023 | 3.020 | 3.270 | 3.020 | 3.250 | 349,278 | +0.21(+6.91%) |
Jul 25, 2023 | 3.160 | 3.239 | 3.030 | 3.040 | 336,473 | -0.11(-3.49%) |
Jul 24, 2023 | 3.160 | 3.290 | 3.005 | 3.150 | 503,842 | -0.01(-0.32%) |
Jul 21, 2023 | 3.240 | 3.260 | 3.130 | 3.160 | 826,305 | -0.06(-1.86%) |
Jul 20, 2023 | 2.930 | 3.250 | 2.914 | 3.220 | 1,138,715 | +0.21(+6.98%) |
Jul 19, 2023 | 2.500 | 3.020 | 2.500 | 3.010 | 2,328,231 | +0.51(+20.40%) |
Jul 18, 2023 | 2.560 | 2.690 | 2.460 | 2.500 | 1,823,669 | -0.06(-2.34%) |
Jul 17, 2023 | 2.510 | 2.600 | 2.440 | 2.560 | 561,775 | +0.04(+1.59%) |
Jul 14, 2023 | 2.550 | 2.580 | 2.460 | 2.520 | 395,039 | -0.03(-1.18%) |
Jul 13, 2023 | 2.540 | 2.700 | 2.495 | 2.550 | 1,185,301 | +0.04(+1.59%) |
Jul 12, 2023 | 2.590 | 2.590 | 2.490 | 2.510 | 582,120 | +0.02(+0.80%) |
Jul 11, 2023 | 2.480 | 2.565 | 2.470 | 2.490 | 567,490 | +0.00(+0.00%) |
Jul 10, 2023 | 2.460 | 2.560 | 2.410 | 2.490 | 578,709 | +0.02(+0.81%) |
Jul 07, 2023 | 2.490 | 2.570 | 2.450 | 2.470 | 506,249 | -0.01(-0.40%) |
Jul 06, 2023 | 2.510 | 2.520 | 2.370 | 2.480 | 519,709 | -0.03(-1.20%) |
Jul 05, 2023 | 2.530 | 2.570 | 2.460 | 2.510 | 558,745 | +0.01(+0.40%) |
Jul 03, 2023 | 2.420 | 2.525 | 2.410 | 2.500 | 305,431 | +0.06(+2.46%) |
Jun 30, 2023 | 2.530 | 2.530 | 2.415 | 2.440 | 268,009 | -0.02(-0.81%) |
Jun 29, 2023 | 2.550 | 2.620 | 2.450 | 2.460 | 788,627 | -0.06(-2.38%) |
Jun 28, 2023 | 2.380 | 2.550 | 2.325 | 2.520 | 383,350 | +0.14(+5.88%) |
Jun 27, 2023 | 2.380 | 2.445 | 2.350 | 2.380 | 428,135 | -0.01(-0.42%) |
Jun 26, 2023 | 2.450 | 2.560 | 2.390 | 2.390 | 434,930 | -0.09(-3.63%) |
Jun 23, 2023 | 2.400 | 2.540 | 2.370 | 2.480 | 2,146,372 | +0.02(+0.81%) |
Jun 22, 2023 | 2.470 | 2.520 | 2.380 | 2.460 | 288,178 | -0.03(-1.20%) |
Jun 21, 2023 | 2.590 | 2.590 | 2.460 | 2.490 | 349,916 | -0.09(-3.49%) |
Jun 20, 2023 | 2.480 | 2.630 | 2.480 | 2.580 | 620,921 | +0.07(+2.79%) |
Jun 16, 2023 | 2.460 | 2.550 | 2.460 | 2.510 | 621,084 | +0.00(+0.00%) |
Jun 15, 2023 | 2.530 | 2.615 | 2.460 | 2.510 | 561,932 | -0.04(-1.57%) |
Jun 14, 2023 | 2.590 | 2.670 | 2.420 | 2.550 | 563,533 | -0.03(-1.16%) |
Jun 13, 2023 | 2.610 | 2.690 | 2.510 | 2.580 | 468,417 | -0.01(-0.39%) |
Jun 12, 2023 | 2.530 | 2.650 | 2.470 | 2.590 | 494,788 | +0.09(+3.60%) |
Jun 09, 2023 | 2.320 | 2.560 | 2.310 | 2.500 | 829,940 | +0.12(+5.04%) |
Jun 08, 2023 | 2.200 | 2.469 | 2.200 | 2.380 | 980,345 | +0.19(+8.68%) |
Jun 07, 2023 | 1.950 | 2.210 | 1.930 | 2.190 | 2,050,251 | -0.06(-2.67%) |
Jun 06, 2023 | 2.260 | 2.310 | 2.180 | 2.250 | 863,117 | -0.01(-0.44%) |
Jun 05, 2023 | 2.400 | 2.434 | 2.230 | 2.260 | 647,379 | -0.14(-5.83%) |
Jun 02, 2023 | 2.230 | 2.411 | 2.225 | 2.400 | 700,251 | +0.20(+9.09%) |