Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.330 | 3.420 | 3.280 | 3.300 | 636,156 | -0.03(-0.90%) |
May 16, 2024 | 3.340 | 3.450 | 3.295 | 3.330 | 472,371 | -0.03(-0.89%) |
May 15, 2024 | 3.250 | 3.490 | 3.230 | 3.360 | 1,107,323 | +0.18(+5.66%) |
May 14, 2024 | 3.020 | 3.220 | 3.000 | 3.180 | 677,364 | +0.12(+3.92%) |
May 13, 2024 | 3.080 | 3.160 | 2.980 | 3.060 | 639,930 | -0.01(-0.33%) |
May 10, 2024 | 3.250 | 3.250 | 3.050 | 3.070 | 1,118,622 | -0.17(-5.25%) |
May 09, 2024 | 3.200 | 3.250 | 3.175 | 3.240 | 180,512 | +0.04(+1.25%) |
May 08, 2024 | 3.280 | 3.300 | 3.145 | 3.200 | 374,321 | -0.09(-2.74%) |
May 07, 2024 | 3.320 | 3.350 | 3.180 | 3.290 | 742,025 | -0.04(-1.20%) |
May 06, 2024 | 3.450 | 3.480 | 3.310 | 3.330 | 714,582 | -0.09(-2.63%) |
May 03, 2024 | 3.340 | 3.510 | 3.340 | 3.420 | 510,738 | +0.08(+2.40%) |
May 02, 2024 | 3.290 | 3.410 | 3.250 | 3.340 | 644,730 | +0.18(+5.70%) |
May 01, 2024 | 3.100 | 3.330 | 3.080 | 3.160 | 964,677 | +0.07(+2.27%) |
Apr 30, 2024 | 3.100 | 3.140 | 3.040 | 3.090 | 533,875 | -0.01(-0.32%) |
Apr 29, 2024 | 3.030 | 3.200 | 3.025 | 3.100 | 716,440 | +0.07(+2.31%) |
Apr 26, 2024 | 3.040 | 3.120 | 2.980 | 3.030 | 686,677 | +0.01(+0.33%) |
Apr 25, 2024 | 3.070 | 3.100 | 2.942 | 3.020 | 684,702 | -0.04(-1.31%) |
Apr 24, 2024 | 3.090 | 3.175 | 3.000 | 3.060 | 1,043,212 | -0.05(-1.61%) |
Apr 23, 2024 | 3.170 | 3.279 | 3.110 | 3.110 | 898,856 | -0.08(-2.51%) |
Apr 22, 2024 | 3.030 | 3.229 | 2.960 | 3.190 | 866,655 | +0.16(+5.28%) |
Apr 19, 2024 | 3.030 | 3.160 | 3.010 | 3.030 | 806,967 | -0.01(-0.33%) |
Apr 18, 2024 | 3.210 | 3.210 | 3.010 | 3.040 | 1,641,063 | -0.17(-5.30%) |
Apr 17, 2024 | 3.320 | 3.370 | 3.165 | 3.210 | 846,912 | -0.10(-3.02%) |
Apr 16, 2024 | 3.280 | 3.358 | 3.230 | 3.310 | 761,771 | -0.01(-0.30%) |
Apr 15, 2024 | 3.510 | 3.540 | 3.280 | 3.320 | 842,897 | -0.19(-5.41%) |
Apr 12, 2024 | 3.690 | 3.733 | 3.475 | 3.510 | 562,190 | -0.20(-5.39%) |
Apr 11, 2024 | 3.490 | 3.730 | 3.490 | 3.710 | 516,773 | +0.22(+6.30%) |
Apr 10, 2024 | 3.660 | 3.680 | 3.450 | 3.490 | 1,133,301 | -0.24(-6.43%) |
Apr 09, 2024 | 3.780 | 3.834 | 3.680 | 3.730 | 596,078 | -0.08(-2.10%) |
Apr 08, 2024 | 3.840 | 3.840 | 3.665 | 3.810 | 538,334 | +0.05(+1.33%) |
Apr 05, 2024 | 3.720 | 3.788 | 3.660 | 3.760 | 851,392 | +0.04(+1.08%) |
Apr 04, 2024 | 4.030 | 4.150 | 3.710 | 3.720 | 1,668,794 | -0.26(-6.53%) |
Apr 03, 2024 | 4.000 | 4.020 | 3.920 | 3.980 | 620,284 | -0.01(-0.25%) |
Apr 02, 2024 | 3.870 | 4.045 | 3.750 | 3.990 | 1,726,148 | +0.07(+1.79%) |
Apr 01, 2024 | 4.050 | 4.070 | 3.820 | 3.920 | 1,214,460 | -0.06(-1.51%) |
Mar 28, 2024 | 3.830 | 3.999 | 3.999 | 3.980 | 1,769,204 | +0.35(+9.49%) |
Mar 27, 2024 | 3.830 | 3.880 | 3.530 | 3.635 | 1,486,997 | -0.22(-5.58%) |
Mar 26, 2024 | 3.880 | 3.990 | 3.780 | 3.850 | 665,567 | -0.02(-0.52%) |
Mar 25, 2024 | 4.050 | 4.170 | 3.845 | 3.870 | 1,364,354 | -0.18(-4.44%) |
Mar 22, 2024 | 3.840 | 4.130 | 3.800 | 4.050 | 1,191,784 | +0.18(+4.65%) |
Mar 21, 2024 | 3.800 | 3.960 | 3.760 | 3.870 | 966,138 | +0.14(+3.75%) |
Mar 20, 2024 | 3.800 | 3.850 | 3.600 | 3.730 | 1,353,465 | -0.06(-1.58%) |
Mar 19, 2024 | 3.580 | 3.970 | 3.510 | 3.790 | 2,474,722 | +0.44(+13.13%) |
Mar 18, 2024 | 3.510 | 3.510 | 3.350 | 3.350 | 471,605 | -0.13(-3.74%) |
Mar 15, 2024 | 3.400 | 3.525 | 3.391 | 3.480 | 1,525,511 | +0.10(+2.96%) |
Mar 14, 2024 | 3.540 | 3.565 | 3.380 | 3.380 | 999,048 | -0.16(-4.52%) |
Mar 13, 2024 | 3.610 | 3.715 | 3.540 | 3.540 | 484,073 | -0.09(-2.48%) |
Mar 12, 2024 | 3.790 | 3.790 | 3.600 | 3.630 | 657,272 | -0.14(-3.71%) |
Mar 11, 2024 | 3.990 | 4.050 | 3.750 | 3.770 | 755,587 | -0.23(-5.75%) |
Mar 08, 2024 | 4.080 | 4.220 | 3.930 | 4.000 | 1,273,928 | -0.07(-1.72%) |
Mar 07, 2024 | 4.000 | 4.130 | 3.970 | 4.070 | 741,427 | +0.07(+1.75%) |
Mar 06, 2024 | 4.100 | 4.215 | 3.975 | 4.000 | 967,686 | -0.05(-1.23%) |
Mar 05, 2024 | 4.210 | 4.340 | 4.015 | 4.050 | 1,076,015 | -0.19(-4.48%) |
Mar 04, 2024 | 4.400 | 4.450 | 3.940 | 4.240 | 2,969,739 | +0.04(+0.95%) |
Mar 01, 2024 | 4.000 | 4.200 | 3.920 | 4.200 | 807,664 | +0.28(+7.14%) |
Feb 29, 2024 | 4.000 | 4.040 | 3.850 | 3.920 | 404,889 | -0.02(-0.51%) |
Feb 28, 2024 | 3.850 | 4.130 | 3.770 | 3.940 | 1,644,706 | +0.06(+1.55%) |
Feb 27, 2024 | 3.570 | 3.950 | 3.540 | 3.880 | 1,951,027 | +0.39(+11.17%) |
Feb 26, 2024 | 3.350 | 3.510 | 3.350 | 3.490 | 1,169,171 | +0.15(+4.49%) |
Feb 23, 2024 | 3.350 | 3.370 | 3.240 | 3.340 | 878,822 | -0.01(-0.30%) |
Feb 22, 2024 | 3.370 | 3.490 | 3.340 | 3.350 | 555,422 | +0.08(+2.29%) |
Feb 21, 2024 | 3.290 | 3.350 | 3.250 | 3.275 | 529,021 | -0.02(-0.46%) |
Feb 20, 2024 | 3.430 | 3.465 | 3.250 | 3.290 | 1,060,327 | -0.15(-4.50%) |
Feb 16, 2024 | 3.580 | 3.630 | 3.440 | 3.445 | 516,204 | -0.15(-4.04%) |
Feb 15, 2024 | 3.500 | 3.640 | 3.430 | 3.590 | 1,137,676 | +0.09(+2.57%) |
Feb 14, 2024 | 3.440 | 3.590 | 3.380 | 3.500 | 713,490 | +0.11(+3.24%) |
Feb 13, 2024 | 3.410 | 3.480 | 3.325 | 3.390 | 1,293,399 | -0.11(-3.14%) |
Feb 12, 2024 | 3.500 | 3.540 | 3.420 | 3.500 | 915,136 | +0.00(+0.00%) |
Feb 09, 2024 | 3.530 | 3.590 | 3.470 | 3.500 | 465,409 | -0.01(-0.28%) |
Feb 08, 2024 | 3.510 | 3.620 | 3.450 | 3.510 | 548,174 | -0.02(-0.57%) |
Feb 07, 2024 | 3.560 | 3.600 | 3.410 | 3.530 | 553,696 | -0.02(-0.56%) |
Feb 06, 2024 | 3.400 | 3.590 | 3.400 | 3.550 | 523,648 | +0.13(+3.80%) |
Feb 05, 2024 | 3.700 | 3.700 | 3.360 | 3.420 | 1,947,866 | -0.34(-9.04%) |
Feb 02, 2024 | 3.840 | 3.960 | 3.660 | 3.760 | 1,155,354 | -0.17(-4.33%) |
Feb 01, 2024 | 4.010 | 4.010 | 3.720 | 3.930 | 1,298,483 | +0.02(+0.51%) |
Jan 31, 2024 | 3.950 | 4.239 | 3.902 | 3.910 | 1,630,048 | -0.06(-1.51%) |
Jan 30, 2024 | 4.190 | 4.380 | 3.895 | 3.970 | 1,265,957 | -0.24(-5.70%) |
Jan 29, 2024 | 3.690 | 4.280 | 3.660 | 4.210 | 2,871,028 | +0.46(+12.27%) |
Jan 26, 2024 | 3.600 | 3.810 | 3.500 | 3.750 | 1,615,703 | +0.16(+4.46%) |
Jan 25, 2024 | 3.400 | 3.590 | 3.331 | 3.590 | 1,183,713 | +0.23(+6.85%) |
Jan 24, 2024 | 3.740 | 3.740 | 3.350 | 3.360 | 1,894,392 | -0.33(-8.94%) |
Jan 23, 2024 | 3.660 | 3.760 | 3.531 | 3.690 | 1,161,100 | +0.05(+1.37%) |
Jan 22, 2024 | 3.550 | 3.890 | 3.530 | 3.640 | 3,083,096 | +0.16(+4.60%) |
Jan 19, 2024 | 3.480 | 3.605 | 3.380 | 3.480 | 1,192,539 | -0.06(-1.69%) |
Jan 18, 2024 | 3.420 | 3.570 | 3.350 | 3.540 | 732,321 | +0.14(+4.12%) |
Jan 17, 2024 | 3.690 | 3.730 | 3.330 | 3.400 | 2,081,859 | -0.30(-8.11%) |
Jan 16, 2024 | 3.490 | 3.800 | 3.410 | 3.700 | 2,579,009 | +0.19(+5.41%) |
Jan 12, 2024 | 3.400 | 3.570 | 3.330 | 3.510 | 1,201,352 | +0.07(+2.03%) |
Jan 11, 2024 | 3.500 | 3.570 | 3.230 | 3.440 | 1,874,372 | -0.03(-0.86%) |
Jan 10, 2024 | 3.700 | 3.780 | 3.300 | 3.470 | 2,804,373 | -0.18(-4.93%) |
Jan 09, 2024 | 3.280 | 3.750 | 3.260 | 3.650 | 5,046,148 | +0.45(+14.06%) |
Jan 08, 2024 | 3.120 | 3.590 | 2.920 | 3.200 | 30,983,472 | +0.49(+18.08%) |
Jan 05, 2024 | 2.910 | 2.910 | 2.550 | 2.710 | 2,203,219 | -0.12(-4.24%) |
Jan 04, 2024 | 2.890 | 3.065 | 2.781 | 2.830 | 1,450,444 | +0.00(+0.00%) |
Jan 03, 2024 | 2.950 | 3.130 | 2.800 | 2.830 | 1,893,945 | -0.03(-1.05%) |
Jan 02, 2024 | 2.890 | 3.200 | 2.780 | 2.860 | 2,323,586 | +0.09(+3.25%) |
Dec 29, 2023 | 2.620 | 2.840 | 2.550 | 2.770 | 833,886 | +0.28(+11.24%) |
Dec 28, 2023 | 2.720 | 2.740 | 2.460 | 2.490 | 707,148 | -0.11(-4.23%) |
Dec 27, 2023 | 2.610 | 2.690 | 2.560 | 2.600 | 209,310 | -0.01(-0.38%) |
Dec 26, 2023 | 2.760 | 2.760 | 2.580 | 2.610 | 461,224 | +0.03(+1.16%) |
Dec 22, 2023 | 2.640 | 2.675 | 2.510 | 2.580 | 386,250 | -0.06(-2.27%) |
Dec 21, 2023 | 2.690 | 2.690 | 2.500 | 2.640 | 582,003 | +0.07(+2.72%) |
Dec 20, 2023 | 2.690 | 2.690 | 2.500 | 2.570 | 214,701 | -0.03(-1.15%) |
Dec 19, 2023 | 2.680 | 2.770 | 2.500 | 2.600 | 351,530 | +0.07(+2.77%) |
Dec 18, 2023 | 2.690 | 2.690 | 2.500 | 2.530 | 160,608 | -0.12(-4.53%) |
Dec 15, 2023 | 2.780 | 2.780 | 2.570 | 2.650 | 225,109 | +0.00(+0.00%) |
Dec 14, 2023 | 2.810 | 2.840 | 2.650 | 2.650 | 219,572 | -0.10(-3.64%) |
Dec 13, 2023 | 2.630 | 2.900 | 2.630 | 2.750 | 552,699 | +0.13(+4.96%) |
Dec 12, 2023 | 2.520 | 2.660 | 2.430 | 2.620 | 201,645 | +0.04(+1.55%) |
Dec 11, 2023 | 2.660 | 2.660 | 2.420 | 2.580 | 236,453 | -0.07(-2.64%) |
Dec 08, 2023 | 2.510 | 2.650 | 2.450 | 2.650 | 309,159 | +0.14(+5.58%) |
Dec 07, 2023 | 2.500 | 2.570 | 2.400 | 2.510 | 149,519 | -0.04(-1.57%) |
Dec 06, 2023 | 2.550 | 2.620 | 2.450 | 2.550 | 110,925 | +0.00(+0.00%) |
Dec 05, 2023 | 2.510 | 2.635 | 2.440 | 2.550 | 123,302 | +0.05(+2.00%) |
Dec 04, 2023 | 2.560 | 2.580 | 2.400 | 2.500 | 120,720 | -0.07(-2.72%) |
Dec 01, 2023 | 2.470 | 2.590 | 2.390 | 2.570 | 271,312 | +0.10(+4.05%) |
Nov 30, 2023 | 2.210 | 2.540 | 2.210 | 2.470 | 345,460 | +0.23(+10.27%) |
Nov 29, 2023 | 2.230 | 2.290 | 2.180 | 2.240 | 183,179 | +0.01(+0.45%) |
Nov 28, 2023 | 2.160 | 2.250 | 2.120 | 2.230 | 115,401 | +0.09(+4.21%) |
Nov 27, 2023 | 2.100 | 2.200 | 2.100 | 2.140 | 152,958 | +0.04(+1.90%) |
Nov 24, 2023 | 2.220 | 2.220 | 2.100 | 2.100 | 114,647 | -0.10(-4.55%) |
Nov 22, 2023 | 2.110 | 2.230 | 2.100 | 2.200 | 117,390 | +0.06(+2.80%) |
Nov 21, 2023 | 2.200 | 2.242 | 2.110 | 2.140 | 123,600 | -0.02(-0.93%) |
Nov 20, 2023 | 2.030 | 2.250 | 2.030 | 2.160 | 213,369 | +0.08(+3.85%) |
Nov 17, 2023 | 2.000 | 2.140 | 1.990 | 2.080 | 116,716 | +0.08(+4.00%) |
Nov 16, 2023 | 1.980 | 2.020 | 1.890 | 2.000 | 127,992 | +0.02(+1.01%) |
Nov 15, 2023 | 2.060 | 2.070 | 1.940 | 1.980 | 223,867 | -0.04(-1.98%) |
Nov 14, 2023 | 2.090 | 2.120 | 1.980 | 2.020 | 145,878 | -0.05(-2.42%) |
Nov 13, 2023 | 1.940 | 2.090 | 1.900 | 2.070 | 259,939 | +0.13(+6.70%) |
Nov 10, 2023 | 1.910 | 2.020 | 1.870 | 1.940 | 158,052 | -0.01(-0.51%) |
Nov 09, 2023 | 2.080 | 2.125 | 1.900 | 1.950 | 371,650 | -0.13(-6.25%) |
Nov 08, 2023 | 2.290 | 2.305 | 2.050 | 2.080 | 273,107 | -0.23(-9.96%) |
Nov 07, 2023 | 2.470 | 2.580 | 2.250 | 2.310 | 224,512 | -0.18(-7.23%) |
Nov 06, 2023 | 2.700 | 2.700 | 2.410 | 2.490 | 120,184 | -0.16(-6.04%) |
Nov 03, 2023 | 2.350 | 2.700 | 2.350 | 2.650 | 261,932 | +0.25(+10.42%) |
Nov 02, 2023 | 2.500 | 2.570 | 2.370 | 2.400 | 249,874 | +0.02(+0.84%) |
Nov 01, 2023 | 2.410 | 2.500 | 2.360 | 2.380 | 76,446 | -0.04(-1.65%) |
Oct 31, 2023 | 2.400 | 2.498 | 2.310 | 2.420 | 121,154 | +0.02(+0.83%) |
Oct 30, 2023 | 2.400 | 2.410 | 2.240 | 2.400 | 71,411 | +0.05(+2.13%) |
Oct 27, 2023 | 2.430 | 2.500 | 2.350 | 2.350 | 52,397 | -0.10(-4.08%) |
Oct 26, 2023 | 2.470 | 2.500 | 2.370 | 2.450 | 65,798 | -0.06(-2.39%) |
Oct 25, 2023 | 2.575 | 2.580 | 2.450 | 2.510 | 46,514 | -0.03(-1.18%) |
Oct 24, 2023 | 2.640 | 2.640 | 2.450 | 2.540 | 65,992 | -0.07(-2.68%) |
Oct 23, 2023 | 2.680 | 2.680 | 2.360 | 2.610 | 180,645 | -0.02(-0.76%) |
Oct 20, 2023 | 2.610 | 2.640 | 2.550 | 2.630 | 36,539 | +0.00(+0.00%) |
Oct 19, 2023 | 2.720 | 2.730 | 2.550 | 2.630 | 102,886 | -0.02(-0.75%) |
Oct 18, 2023 | 2.700 | 2.736 | 2.620 | 2.650 | 48,485 | -0.08(-2.93%) |
Oct 17, 2023 | 2.780 | 2.850 | 2.650 | 2.730 | 114,698 | -0.03(-1.09%) |
Oct 16, 2023 | 2.560 | 2.870 | 2.551 | 2.760 | 165,617 | +0.17(+6.56%) |
Oct 13, 2023 | 2.650 | 2.740 | 2.560 | 2.590 | 39,764 | -0.10(-3.72%) |
Oct 12, 2023 | 2.600 | 2.739 | 2.520 | 2.690 | 71,622 | +0.07(+2.67%) |
Oct 11, 2023 | 2.770 | 2.825 | 2.600 | 2.620 | 77,940 | -0.16(-5.76%) |
Oct 10, 2023 | 2.730 | 2.840 | 2.690 | 2.780 | 125,774 | +0.01(+0.36%) |
Oct 09, 2023 | 2.900 | 2.900 | 2.620 | 2.770 | 102,432 | -0.13(-4.48%) |
Oct 06, 2023 | 2.850 | 2.990 | 2.790 | 2.900 | 105,125 | +0.05(+1.75%) |
Oct 05, 2023 | 2.930 | 2.990 | 2.730 | 2.850 | 193,931 | -0.06(-2.06%) |
Oct 04, 2023 | 2.760 | 2.955 | 2.710 | 2.910 | 117,152 | +0.13(+4.68%) |
Oct 03, 2023 | 2.810 | 3.000 | 2.610 | 2.780 | 209,447 | -0.08(-2.80%) |
Oct 02, 2023 | 2.750 | 3.150 | 2.700 | 2.860 | 565,947 | +0.22(+8.33%) |
Sep 29, 2023 | 2.560 | 2.770 | 2.520 | 2.640 | 190,657 | +0.10(+3.94%) |
Sep 28, 2023 | 2.530 | 2.590 | 2.502 | 2.540 | 144,443 | +0.00(+0.00%) |
Sep 27, 2023 | 2.500 | 2.640 | 2.420 | 2.540 | 216,348 | +0.06(+2.42%) |
Sep 26, 2023 | 2.480 | 2.750 | 2.410 | 2.480 | 211,798 | +0.03(+1.22%) |
Sep 25, 2023 | 2.530 | 2.500 | 2.350 | 2.450 | 314,431 | -0.06(-2.39%) |
Sep 22, 2023 | 2.220 | 2.680 | 2.180 | 2.510 | 531,813 | +0.32(+14.61%) |
Sep 21, 2023 | 2.040 | 2.250 | 2.000 | 2.190 | 235,911 | +0.14(+6.83%) |
Sep 20, 2023 | 2.070 | 2.120 | 2.030 | 2.050 | 82,848 | -0.05(-2.38%) |
Sep 19, 2023 | 2.060 | 2.170 | 2.060 | 2.100 | 223,115 | -0.02(-0.94%) |
Sep 18, 2023 | 2.200 | 2.252 | 2.020 | 2.120 | 377,985 | -0.09(-4.07%) |
Sep 15, 2023 | 2.030 | 2.210 | 2.030 | 2.210 | 67,387 | +0.18(+8.87%) |
Sep 14, 2023 | 2.080 | 2.170 | 2.030 | 2.030 | 71,818 | -0.04(-1.93%) |
Sep 13, 2023 | 2.160 | 2.240 | 2.070 | 2.070 | 175,959 | -0.13(-5.91%) |
Sep 12, 2023 | 2.170 | 2.250 | 2.110 | 2.200 | 121,397 | +0.03(+1.38%) |
Sep 11, 2023 | 2.240 | 2.250 | 2.083 | 2.170 | 223,544 | +0.04(+1.88%) |
Sep 08, 2023 | 2.300 | 2.380 | 2.100 | 2.130 | 203,559 | -0.17(-7.39%) |
Sep 07, 2023 | 2.400 | 2.420 | 2.260 | 2.300 | 407,105 | -0.15(-6.12%) |
Sep 06, 2023 | 2.350 | 2.840 | 2.330 | 2.450 | 2,223,907 | -0.03(-1.21%) |
Sep 05, 2023 | 2.160 | 2.870 | 2.100 | 2.480 | 33,907,652 | +0.66(+36.26%) |
Sep 01, 2023 | 1.850 | 1.870 | 1.800 | 1.820 | 9,047 | +0.05(+2.82%) |
Aug 31, 2023 | 1.870 | 1.870 | 1.765 | 1.770 | 11,970 | -0.03(-1.67%) |
Aug 30, 2023 | 1.750 | 1.858 | 1.750 | 1.800 | 7,488 | +0.04(+2.27%) |
Aug 29, 2023 | 1.800 | 1.800 | 1.760 | 1.760 | 12,408 | +0.00(+0.00%) |
Aug 28, 2023 | 1.770 | 1.777 | 1.730 | 1.760 | 2,863 | +0.02(+1.15%) |
Aug 25, 2023 | 1.770 | 1.770 | 1.715 | 1.740 | 13,709 | -0.05(-2.79%) |
Aug 24, 2023 | 1.800 | 1.800 | 1.765 | 1.790 | 13,456 | -0.00(-0.28%) |
Aug 23, 2023 | 1.655 | 1.815 | 1.655 | 1.795 | 6,554 | +0.14(+8.46%) |
Aug 22, 2023 | 1.680 | 1.700 | 1.620 | 1.655 | 32,442 | +0.01(+0.30%) |
Aug 21, 2023 | 1.600 | 1.667 | 1.600 | 1.650 | 12,084 | +0.04(+2.48%) |
Aug 18, 2023 | 1.600 | 1.675 | 1.600 | 1.610 | 5,199 | +0.01(+0.63%) |
Aug 17, 2023 | 1.640 | 1.660 | 1.600 | 1.600 | 7,210 | -0.04(-2.44%) |
Aug 16, 2023 | 1.700 | 1.760 | 1.620 | 1.640 | 29,358 | -0.07(-4.09%) |
Aug 15, 2023 | 1.600 | 1.740 | 1.600 | 1.710 | 12,717 | +0.08(+4.91%) |
Aug 14, 2023 | 1.570 | 1.670 | 1.570 | 1.630 | 18,718 | +0.03(+1.87%) |
Aug 11, 2023 | 1.710 | 1.710 | 1.560 | 1.600 | 59,914 | -0.13(-7.51%) |
Aug 10, 2023 | 1.674 | 1.740 | 1.674 | 1.730 | 10,700 | +0.00(+0.00%) |
Aug 09, 2023 | 1.740 | 1.750 | 1.660 | 1.730 | 8,481 | +0.01(+0.58%) |
Aug 08, 2023 | 1.720 | 1.850 | 1.720 | 1.720 | 36,645 | +0.00(+0.00%) |
Aug 07, 2023 | 1.820 | 1.830 | 1.708 | 1.720 | 15,046 | -0.10(-5.49%) |
Aug 04, 2023 | 1.780 | 1.890 | 1.780 | 1.820 | 24,082 | +0.05(+2.82%) |
Aug 03, 2023 | 1.865 | 1.865 | 1.750 | 1.770 | 22,132 | -0.10(-5.35%) |
Aug 02, 2023 | 1.850 | 1.940 | 1.830 | 1.870 | 22,745 | -0.11(-5.56%) |
Aug 01, 2023 | 1.980 | 2.000 | 1.950 | 1.980 | 12,477 | +0.03(+1.54%) |
Jul 31, 2023 | 1.910 | 2.000 | 1.907 | 1.950 | 6,532 | +0.05(+2.63%) |
Jul 28, 2023 | 1.850 | 2.010 | 1.850 | 1.900 | 8,741 | +0.01(+0.43%) |
Jul 27, 2023 | 2.100 | 2.100 | 1.890 | 1.892 | 6,543 | -0.11(-5.40%) |
Jul 26, 2023 | 1.983 | 2.000 | 1.925 | 2.000 | 24,800 | +0.02(+1.01%) |
Jul 25, 2023 | 2.140 | 2.160 | 1.910 | 1.980 | 19,246 | -0.16(-7.48%) |
Jul 24, 2023 | 2.070 | 2.185 | 2.070 | 2.140 | 35,003 | +0.07(+3.38%) |
Jul 21, 2023 | 2.020 | 2.100 | 1.910 | 2.070 | 25,395 | +0.09(+4.55%) |
Jul 20, 2023 | 2.020 | 2.040 | 1.930 | 1.980 | 14,656 | +0.03(+1.54%) |
Jul 19, 2023 | 1.775 | 1.950 | 1.775 | 1.950 | 27,024 | +0.17(+9.55%) |
Jul 18, 2023 | 1.725 | 1.813 | 1.725 | 1.780 | 16,882 | +0.06(+3.49%) |
Jul 17, 2023 | 1.760 | 1.780 | 1.701 | 1.720 | 26,693 | -0.12(-6.52%) |
Jul 14, 2023 | 1.820 | 1.850 | 1.800 | 1.840 | 15,530 | +0.04(+2.22%) |
Jul 13, 2023 | 1.815 | 1.815 | 1.770 | 1.800 | 18,375 | +0.00(+0.00%) |
Jul 12, 2023 | 1.870 | 1.870 | 1.790 | 1.800 | 5,074 | +0.01(+0.56%) |
Jul 11, 2023 | 1.820 | 1.820 | 1.780 | 1.790 | 9,912 | -0.00(-0.28%) |
Jul 10, 2023 | 1.910 | 1.910 | 1.780 | 1.795 | 24,190 | -0.16(-7.95%) |
Jul 07, 2023 | 2.020 | 2.030 | 1.940 | 1.950 | 25,972 | -0.03(-1.52%) |
Jul 06, 2023 | 1.948 | 2.000 | 1.948 | 1.980 | 10,321 | -0.01(-0.50%) |
Jul 05, 2023 | 2.000 | 2.029 | 1.950 | 1.990 | 16,613 | -0.05(-2.45%) |
Jul 03, 2023 | 1.960 | 2.050 | 1.950 | 2.040 | 14,924 | +0.09(+4.62%) |
Jun 30, 2023 | 1.890 | 1.950 | 1.860 | 1.950 | 25,016 | +0.10(+5.41%) |
Jun 29, 2023 | 1.900 | 1.950 | 1.840 | 1.850 | 51,567 | +0.00(+0.00%) |
Jun 28, 2023 | 1.910 | 1.920 | 1.850 | 1.850 | 4,420 | +0.01(+0.54%) |
Jun 27, 2023 | 1.850 | 2.060 | 1.800 | 1.840 | 61,917 | -0.06(-3.16%) |
Jun 26, 2023 | 1.900 | 1.984 | 1.880 | 1.900 | 8,974 | +0.04(+2.15%) |
Jun 23, 2023 | 1.930 | 2.070 | 1.830 | 1.860 | 19,720 | -0.08(-4.12%) |
Jun 22, 2023 | 1.990 | 1.991 | 1.915 | 1.940 | 11,490 | -0.05(-2.51%) |
Jun 21, 2023 | 2.000 | 2.190 | 1.980 | 1.990 | 45,997 | -0.05(-2.45%) |
Jun 20, 2023 | 2.070 | 2.090 | 2.040 | 2.040 | 34,196 | -0.02(-0.97%) |
Jun 16, 2023 | 2.050 | 2.150 | 2.050 | 2.060 | 53,887 | +0.01(+0.49%) |
Jun 15, 2023 | 2.030 | 2.170 | 2.030 | 2.050 | 66,257 | -0.04(-1.91%) |
Jun 14, 2023 | 1.880 | 2.200 | 1.860 | 2.090 | 119,560 | +0.30(+16.76%) |
Jun 13, 2023 | 1.740 | 1.800 | 1.740 | 1.790 | 36,862 | +0.01(+0.56%) |
Jun 12, 2023 | 1.780 | 1.850 | 1.740 | 1.780 | 42,981 | -0.05(-3.00%) |
Jun 09, 2023 | 1.760 | 1.840 | 1.760 | 1.835 | 14,060 | +0.07(+4.26%) |
Jun 08, 2023 | 1.840 | 1.840 | 1.760 | 1.760 | 22,476 | -0.04(-2.33%) |
Jun 07, 2023 | 1.790 | 1.850 | 1.790 | 1.802 | 25,996 | +0.09(+5.12%) |
Jun 06, 2023 | 1.750 | 1.830 | 1.700 | 1.714 | 30,592 | -0.07(-3.70%) |
Jun 05, 2023 | 1.740 | 1.820 | 1.720 | 1.780 | 60,874 | +0.10(+5.95%) |
Jun 02, 2023 | 1.650 | 1.680 | 1.620 | 1.680 | 11,993 | +0.05(+3.07%) |