Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.740 | 1.770 | 1.660 | 1.710 | 117,895 | -0.03(-1.72%) |
May 16, 2024 | 1.630 | 1.860 | 1.630 | 1.740 | 278,355 | +0.10(+6.10%) |
May 15, 2024 | 1.650 | 1.665 | 1.520 | 1.640 | 263,505 | +0.09(+5.81%) |
May 14, 2024 | 1.700 | 1.740 | 1.540 | 1.550 | 614,488 | -0.10(-6.06%) |
May 13, 2024 | 1.740 | 1.830 | 1.650 | 1.650 | 98,113 | -0.09(-5.17%) |
May 10, 2024 | 1.930 | 1.990 | 1.620 | 1.740 | 449,013 | -0.18(-9.14%) |
May 09, 2024 | 1.900 | 1.979 | 1.840 | 1.915 | 171,339 | +0.01(+0.26%) |
May 08, 2024 | 2.120 | 2.130 | 1.840 | 1.910 | 261,073 | -0.27(-12.39%) |
May 07, 2024 | 2.090 | 2.200 | 2.070 | 2.180 | 240,273 | +0.10(+4.81%) |
May 06, 2024 | 2.070 | 2.260 | 2.050 | 2.080 | 319,295 | -0.05(-2.35%) |
May 03, 2024 | 1.900 | 2.190 | 1.870 | 2.130 | 663,094 | +0.25(+13.30%) |
May 02, 2024 | 1.910 | 1.936 | 1.760 | 1.880 | 226,091 | -0.03(-1.31%) |
May 01, 2024 | 1.920 | 1.986 | 1.600 | 1.905 | 622,040 | +0.01(+0.26%) |
Apr 30, 2024 | 1.400 | 1.980 | 1.370 | 1.900 | 1,260,212 | +0.48(+33.80%) |
Apr 29, 2024 | 1.390 | 1.480 | 1.380 | 1.420 | 155,919 | +0.05(+4.03%) |
Apr 26, 2024 | 1.400 | 1.440 | 1.315 | 1.365 | 264,389 | -0.04(-3.19%) |
Apr 25, 2024 | 1.420 | 1.420 | 1.303 | 1.410 | 169,155 | -0.01(-0.70%) |
Apr 24, 2024 | 1.530 | 1.580 | 1.380 | 1.420 | 319,520 | -0.08(-5.33%) |
Apr 23, 2024 | 1.560 | 1.600 | 1.490 | 1.500 | 161,467 | -0.07(-4.46%) |
Apr 22, 2024 | 1.550 | 1.600 | 1.490 | 1.570 | 181,253 | +0.01(+0.64%) |
Apr 19, 2024 | 1.560 | 1.605 | 1.520 | 1.560 | 169,011 | -0.02(-1.27%) |
Apr 18, 2024 | 1.640 | 1.650 | 1.560 | 1.580 | 169,330 | -0.05(-3.07%) |
Apr 17, 2024 | 1.500 | 1.640 | 1.500 | 1.630 | 315,904 | +0.13(+9.03%) |
Apr 16, 2024 | 1.570 | 1.670 | 1.470 | 1.495 | 286,850 | -0.10(-6.27%) |
Apr 15, 2024 | 1.770 | 1.770 | 1.570 | 1.595 | 239,059 | -0.16(-8.86%) |
Apr 12, 2024 | 1.760 | 1.760 | 1.650 | 1.750 | 343,510 | -0.01(-0.57%) |
Apr 11, 2024 | 1.810 | 1.850 | 1.660 | 1.760 | 429,905 | -0.01(-0.85%) |
Apr 10, 2024 | 1.870 | 1.900 | 1.720 | 1.775 | 244,354 | -0.12(-6.58%) |
Apr 09, 2024 | 1.940 | 1.960 | 1.810 | 1.900 | 537,918 | -0.14(-6.86%) |
Apr 08, 2024 | 1.900 | 2.080 | 1.850 | 2.040 | 464,313 | +0.19(+10.27%) |
Apr 05, 2024 | 1.800 | 1.850 | 1.750 | 1.850 | 220,401 | +0.07(+3.93%) |
Apr 04, 2024 | 1.830 | 1.870 | 1.740 | 1.780 | 234,025 | +0.01(+0.56%) |
Apr 03, 2024 | 1.800 | 1.837 | 1.735 | 1.770 | 277,037 | -0.05(-2.75%) |
Apr 02, 2024 | 1.880 | 1.950 | 1.780 | 1.820 | 236,003 | -0.08(-4.21%) |
Apr 01, 2024 | 1.930 | 1.940 | 1.810 | 1.900 | 188,361 | +0.01(+0.53%) |
Mar 28, 2024 | 1.860 | 1.940 | 1.850 | 1.890 | 192,133 | +0.05(+2.72%) |
Mar 27, 2024 | 1.870 | 1.870 | 1.760 | 1.840 | 199,323 | +0.00(+0.00%) |
Mar 26, 2024 | 1.900 | 1.920 | 1.810 | 1.840 | 138,251 | -0.02(-1.08%) |
Mar 25, 2024 | 1.900 | 1.980 | 1.830 | 1.860 | 187,554 | -0.04(-2.11%) |
Mar 22, 2024 | 1.940 | 1.990 | 1.870 | 1.900 | 135,756 | -0.04(-2.06%) |
Mar 21, 2024 | 1.980 | 2.010 | 1.850 | 1.940 | 223,171 | -0.04(-2.02%) |
Mar 20, 2024 | 1.920 | 1.990 | 1.790 | 1.980 | 258,347 | +0.10(+5.32%) |
Mar 19, 2024 | 1.960 | 1.960 | 1.845 | 1.880 | 305,392 | -0.11(-5.53%) |
Mar 18, 2024 | 2.070 | 2.075 | 1.980 | 1.990 | 170,046 | -0.08(-3.86%) |
Mar 15, 2024 | 2.020 | 2.080 | 1.980 | 2.070 | 349,070 | +0.04(+1.97%) |
Mar 14, 2024 | 2.200 | 2.232 | 1.980 | 2.030 | 332,979 | -0.12(-5.58%) |
Mar 13, 2024 | 2.010 | 2.200 | 1.940 | 2.150 | 609,239 | +0.38(+21.47%) |
Mar 12, 2024 | 1.910 | 1.920 | 1.770 | 1.770 | 244,811 | -0.13(-6.84%) |
Mar 11, 2024 | 1.970 | 2.040 | 1.900 | 1.900 | 149,103 | -0.08(-4.04%) |
Mar 08, 2024 | 1.970 | 2.050 | 1.930 | 1.980 | 170,409 | +0.01(+0.51%) |
Mar 07, 2024 | 1.950 | 2.020 | 1.880 | 1.970 | 243,732 | +0.03(+1.55%) |
Mar 06, 2024 | 1.920 | 1.990 | 1.850 | 1.940 | 203,879 | +0.04(+2.11%) |
Mar 05, 2024 | 2.060 | 2.060 | 1.860 | 1.900 | 282,261 | -0.12(-5.94%) |
Mar 04, 2024 | 2.090 | 2.090 | 1.982 | 2.020 | 198,619 | -0.09(-4.27%) |
Mar 01, 2024 | 2.120 | 2.230 | 2.080 | 2.110 | 202,744 | +0.03(+1.69%) |
Feb 29, 2024 | 2.130 | 2.160 | 2.060 | 2.075 | 159,432 | -0.04(-2.12%) |
Feb 28, 2024 | 2.330 | 2.358 | 2.100 | 2.120 | 243,139 | -0.24(-10.17%) |
Feb 27, 2024 | 2.150 | 2.370 | 2.140 | 2.360 | 1,228,515 | +0.24(+11.32%) |
Feb 26, 2024 | 2.000 | 2.160 | 1.980 | 2.120 | 211,666 | +0.11(+5.47%) |
Feb 23, 2024 | 2.040 | 2.040 | 1.950 | 2.010 | 320,513 | -0.03(-1.47%) |
Feb 22, 2024 | 2.080 | 2.120 | 2.000 | 2.040 | 216,202 | -0.04(-1.92%) |
Feb 21, 2024 | 2.060 | 2.131 | 2.000 | 2.080 | 142,640 | +0.00(+0.00%) |
Feb 20, 2024 | 2.180 | 2.250 | 2.040 | 2.080 | 323,935 | -0.11(-5.02%) |
Feb 16, 2024 | 2.320 | 2.360 | 2.165 | 2.190 | 228,457 | -0.16(-6.81%) |
Feb 15, 2024 | 2.230 | 2.370 | 2.230 | 2.350 | 191,017 | +0.12(+5.62%) |
Feb 14, 2024 | 2.250 | 2.350 | 2.200 | 2.225 | 256,036 | -0.04(-1.98%) |
Feb 13, 2024 | 2.450 | 2.450 | 2.260 | 2.270 | 303,035 | -0.28(-10.98%) |
Feb 12, 2024 | 2.310 | 2.580 | 2.250 | 2.550 | 193,390 | +0.22(+9.44%) |
Feb 09, 2024 | 2.350 | 2.430 | 2.310 | 2.330 | 229,521 | -0.02(-0.85%) |
Feb 08, 2024 | 2.340 | 2.430 | 2.300 | 2.350 | 161,363 | -0.03(-1.26%) |
Feb 07, 2024 | 2.530 | 2.550 | 2.350 | 2.380 | 207,924 | -0.13(-5.18%) |
Feb 06, 2024 | 2.340 | 2.548 | 2.340 | 2.510 | 122,490 | +0.13(+5.46%) |
Feb 05, 2024 | 2.420 | 2.470 | 2.280 | 2.380 | 206,825 | -0.07(-2.86%) |
Feb 02, 2024 | 2.500 | 2.530 | 2.340 | 2.450 | 329,924 | -0.10(-3.92%) |
Feb 01, 2024 | 2.660 | 2.690 | 2.500 | 2.550 | 281,203 | -0.09(-3.41%) |
Jan 31, 2024 | 2.620 | 2.750 | 2.590 | 2.640 | 260,365 | +0.01(+0.38%) |
Jan 30, 2024 | 2.800 | 2.800 | 2.590 | 2.630 | 169,916 | -0.18(-6.24%) |
Jan 29, 2024 | 2.710 | 2.820 | 2.610 | 2.805 | 222,295 | +0.17(+6.25%) |
Jan 26, 2024 | 2.710 | 2.750 | 2.600 | 2.640 | 141,887 | -0.06(-2.22%) |
Jan 25, 2024 | 2.750 | 2.760 | 2.650 | 2.700 | 129,012 | +0.03(+1.12%) |
Jan 24, 2024 | 2.860 | 2.880 | 2.670 | 2.670 | 206,155 | -0.17(-5.99%) |
Jan 23, 2024 | 2.890 | 2.930 | 2.820 | 2.840 | 149,144 | +0.00(+0.00%) |
Jan 22, 2024 | 2.780 | 2.880 | 2.720 | 2.840 | 153,159 | +0.04(+1.43%) |
Jan 19, 2024 | 2.730 | 2.830 | 2.660 | 2.800 | 244,900 | +0.08(+2.94%) |
Jan 18, 2024 | 3.000 | 3.000 | 2.720 | 2.720 | 311,500 | -0.28(-9.33%) |
Jan 17, 2024 | 2.860 | 3.030 | 2.800 | 3.000 | 429,595 | +0.08(+2.74%) |
Jan 16, 2024 | 2.970 | 2.970 | 2.850 | 2.920 | 152,497 | -0.07(-2.34%) |
Jan 12, 2024 | 3.050 | 3.200 | 2.960 | 2.990 | 200,937 | -0.02(-0.66%) |
Jan 11, 2024 | 3.030 | 3.070 | 2.930 | 3.010 | 196,925 | -0.07(-2.27%) |
Jan 10, 2024 | 3.140 | 3.160 | 2.943 | 3.080 | 317,898 | -0.01(-0.32%) |
Jan 09, 2024 | 2.810 | 3.120 | 2.810 | 3.090 | 854,212 | +0.23(+8.04%) |
Jan 08, 2024 | 2.610 | 2.900 | 2.590 | 2.860 | 391,795 | +0.24(+9.16%) |
Jan 05, 2024 | 2.640 | 2.730 | 2.550 | 2.620 | 265,374 | -0.06(-2.24%) |
Jan 04, 2024 | 2.710 | 2.870 | 2.630 | 2.680 | 334,095 | -0.04(-1.47%) |
Jan 03, 2024 | 2.860 | 2.860 | 2.700 | 2.720 | 286,853 | -0.06(-2.16%) |
Jan 02, 2024 | 2.730 | 2.930 | 2.700 | 2.780 | 245,875 | +0.14(+5.30%) |
Dec 29, 2023 | 2.830 | 2.830 | 2.520 | 2.640 | 765,082 | -0.20(-7.04%) |
Dec 28, 2023 | 2.850 | 2.990 | 2.760 | 2.840 | 405,817 | -0.05(-1.73%) |
Dec 27, 2023 | 3.110 | 3.120 | 2.870 | 2.890 | 451,000 | -0.21(-6.77%) |
Dec 26, 2023 | 2.980 | 3.140 | 2.910 | 3.100 | 252,315 | +0.11(+3.68%) |
Dec 22, 2023 | 2.860 | 3.079 | 2.860 | 2.990 | 318,679 | +0.17(+6.03%) |
Dec 21, 2023 | 2.860 | 2.895 | 2.690 | 2.820 | 447,422 | +0.08(+2.92%) |
Dec 20, 2023 | 2.920 | 2.960 | 2.730 | 2.740 | 384,304 | -0.19(-6.48%) |
Dec 19, 2023 | 2.830 | 2.950 | 2.710 | 2.930 | 354,895 | +0.11(+3.90%) |
Dec 18, 2023 | 2.820 | 2.840 | 2.700 | 2.820 | 149,959 | -0.01(-0.35%) |
Dec 15, 2023 | 2.850 | 2.880 | 2.640 | 2.830 | 543,301 | +0.02(+0.71%) |
Dec 14, 2023 | 2.970 | 3.100 | 2.770 | 2.810 | 1,411,713 | -0.13(-4.42%) |
Dec 13, 2023 | 2.780 | 2.940 | 2.720 | 2.940 | 216,791 | +0.16(+5.76%) |
Dec 12, 2023 | 2.860 | 2.860 | 2.660 | 2.780 | 398,291 | -0.10(-3.47%) |
Dec 11, 2023 | 3.060 | 3.090 | 2.760 | 2.880 | 397,095 | -0.21(-6.80%) |
Dec 08, 2023 | 3.100 | 3.249 | 3.001 | 3.090 | 325,520 | +0.04(+1.31%) |
Dec 07, 2023 | 2.960 | 3.100 | 2.860 | 3.050 | 316,842 | +0.13(+4.45%) |
Dec 06, 2023 | 2.880 | 3.080 | 2.830 | 2.920 | 483,932 | +0.10(+3.55%) |
Dec 05, 2023 | 2.630 | 2.920 | 2.570 | 2.820 | 607,911 | +0.21(+8.05%) |
Dec 04, 2023 | 2.400 | 2.690 | 2.377 | 2.610 | 616,113 | +0.21(+8.75%) |
Dec 01, 2023 | 2.540 | 2.544 | 2.250 | 2.400 | 674,660 | -0.10(-4.00%) |
Nov 30, 2023 | 2.260 | 2.690 | 2.260 | 2.500 | 1,839,965 | +0.27(+12.11%) |
Nov 29, 2023 | 2.330 | 2.400 | 2.150 | 2.230 | 234,068 | -0.07(-3.04%) |
Nov 28, 2023 | 2.360 | 2.400 | 2.290 | 2.300 | 74,221 | -0.07(-2.95%) |
Nov 27, 2023 | 2.410 | 2.420 | 2.300 | 2.370 | 148,197 | -0.07(-2.87%) |
Nov 24, 2023 | 2.380 | 2.520 | 2.380 | 2.440 | 61,095 | +0.05(+2.09%) |
Nov 22, 2023 | 2.390 | 2.430 | 2.330 | 2.390 | 148,025 | +0.01(+0.42%) |
Nov 21, 2023 | 2.420 | 2.465 | 2.360 | 2.380 | 170,567 | -0.06(-2.46%) |
Nov 20, 2023 | 2.490 | 2.500 | 2.350 | 2.440 | 228,872 | +0.02(+0.83%) |
Nov 17, 2023 | 2.450 | 2.500 | 2.360 | 2.420 | 241,793 | +0.04(+1.68%) |
Nov 16, 2023 | 2.400 | 2.410 | 2.245 | 2.380 | 164,093 | +0.00(+0.00%) |
Nov 15, 2023 | 2.430 | 2.515 | 2.380 | 2.380 | 185,049 | -0.08(-3.25%) |
Nov 14, 2023 | 2.500 | 2.555 | 2.364 | 2.460 | 323,072 | +0.07(+2.93%) |
Nov 13, 2023 | 2.320 | 2.400 | 2.190 | 2.390 | 185,307 | +0.08(+3.46%) |
Nov 10, 2023 | 2.060 | 2.345 | 2.060 | 2.310 | 363,905 | +0.23(+11.33%) |
Nov 09, 2023 | 2.420 | 2.445 | 2.070 | 2.075 | 293,716 | -0.26(-11.32%) |
Nov 08, 2023 | 2.540 | 2.560 | 2.300 | 2.340 | 187,114 | -0.21(-8.24%) |
Nov 07, 2023 | 2.550 | 2.647 | 2.500 | 2.550 | 247,742 | +0.00(+0.00%) |
Nov 06, 2023 | 2.560 | 2.840 | 2.480 | 2.550 | 501,229 | +0.10(+4.08%) |
Nov 03, 2023 | 2.250 | 2.620 | 2.250 | 2.450 | 527,368 | +0.23(+10.36%) |
Nov 02, 2023 | 2.050 | 2.230 | 2.050 | 2.220 | 241,819 | +0.20(+9.90%) |
Nov 01, 2023 | 2.120 | 2.120 | 1.930 | 2.020 | 315,498 | -0.08(-3.81%) |
Oct 31, 2023 | 1.920 | 2.120 | 1.900 | 2.100 | 185,961 | +0.18(+9.38%) |
Oct 30, 2023 | 1.810 | 1.940 | 1.800 | 1.920 | 286,694 | +0.13(+7.26%) |
Oct 27, 2023 | 1.890 | 1.890 | 1.750 | 1.790 | 339,326 | -0.07(-3.76%) |
Oct 26, 2023 | 1.900 | 1.910 | 1.820 | 1.860 | 238,721 | -0.01(-0.53%) |
Oct 25, 2023 | 1.840 | 1.920 | 1.780 | 1.870 | 224,752 | +0.05(+2.75%) |
Oct 24, 2023 | 1.720 | 1.900 | 1.720 | 1.820 | 261,858 | +0.10(+5.81%) |
Oct 23, 2023 | 1.760 | 1.800 | 1.700 | 1.720 | 495,290 | -0.09(-4.97%) |
Oct 20, 2023 | 1.880 | 1.890 | 1.780 | 1.810 | 260,756 | -0.06(-3.21%) |
Oct 19, 2023 | 1.910 | 2.000 | 1.805 | 1.870 | 459,654 | -0.04(-2.09%) |
Oct 18, 2023 | 1.930 | 2.000 | 1.831 | 1.910 | 382,326 | -0.05(-2.55%) |
Oct 17, 2023 | 1.980 | 2.130 | 1.935 | 1.960 | 413,517 | -0.03(-1.51%) |
Oct 16, 2023 | 2.040 | 2.080 | 1.930 | 1.990 | 420,155 | -0.06(-2.93%) |
Oct 13, 2023 | 2.020 | 2.070 | 1.950 | 2.050 | 222,642 | +0.03(+1.49%) |
Oct 12, 2023 | 2.050 | 2.080 | 1.970 | 2.020 | 170,566 | -0.04(-1.94%) |
Oct 11, 2023 | 2.110 | 2.210 | 2.050 | 2.060 | 157,353 | -0.08(-3.74%) |
Oct 10, 2023 | 2.010 | 2.190 | 2.010 | 2.140 | 162,502 | +0.10(+4.90%) |
Oct 09, 2023 | 2.170 | 2.170 | 1.985 | 2.040 | 201,548 | -0.13(-5.99%) |
Oct 06, 2023 | 2.210 | 2.260 | 2.131 | 2.170 | 80,340 | -0.06(-2.69%) |
Oct 05, 2023 | 2.140 | 2.280 | 2.115 | 2.230 | 164,144 | +0.09(+4.21%) |
Oct 04, 2023 | 2.060 | 2.220 | 2.000 | 2.140 | 253,408 | +0.08(+3.88%) |
Oct 03, 2023 | 2.080 | 2.090 | 1.980 | 2.060 | 263,554 | -0.04(-2.14%) |
Oct 02, 2023 | 2.300 | 2.300 | 1.990 | 2.105 | 487,228 | -0.19(-8.48%) |
Sep 29, 2023 | 2.300 | 2.370 | 2.285 | 2.300 | 184,699 | -0.02(-0.86%) |
Sep 28, 2023 | 2.440 | 2.440 | 2.270 | 2.320 | 138,687 | -0.12(-4.92%) |
Sep 27, 2023 | 2.370 | 2.560 | 2.370 | 2.440 | 349,726 | +0.08(+3.39%) |
Sep 26, 2023 | 2.200 | 2.490 | 2.200 | 2.360 | 362,054 | +0.13(+5.83%) |
Sep 25, 2023 | 2.260 | 2.255 | 2.200 | 2.230 | 241,351 | -0.06(-2.62%) |
Sep 22, 2023 | 2.370 | 2.370 | 2.270 | 2.290 | 164,992 | -0.08(-3.38%) |
Sep 21, 2023 | 2.270 | 2.410 | 2.210 | 2.370 | 311,911 | +0.04(+1.72%) |
Sep 20, 2023 | 2.370 | 2.460 | 2.300 | 2.330 | 188,653 | -0.03(-1.27%) |
Sep 19, 2023 | 2.390 | 2.430 | 2.265 | 2.360 | 306,851 | -0.04(-1.67%) |
Sep 18, 2023 | 2.560 | 2.560 | 2.380 | 2.400 | 312,572 | -0.16(-6.25%) |
Sep 15, 2023 | 2.660 | 2.660 | 2.550 | 2.560 | 368,093 | -0.10(-3.76%) |
Sep 14, 2023 | 2.620 | 2.725 | 2.620 | 2.660 | 109,513 | +0.01(+0.38%) |
Sep 13, 2023 | 2.680 | 2.740 | 2.640 | 2.650 | 186,106 | -0.07(-2.57%) |
Sep 12, 2023 | 2.690 | 2.775 | 2.650 | 2.720 | 191,834 | +0.03(+1.12%) |
Sep 11, 2023 | 2.620 | 2.690 | 2.600 | 2.690 | 174,911 | +0.06(+2.28%) |
Sep 08, 2023 | 2.620 | 2.670 | 2.570 | 2.630 | 74,961 | +0.01(+0.38%) |
Sep 07, 2023 | 2.650 | 2.690 | 2.600 | 2.620 | 141,538 | -0.06(-2.24%) |
Sep 06, 2023 | 2.600 | 2.690 | 2.550 | 2.680 | 186,709 | +0.10(+3.88%) |
Sep 05, 2023 | 2.650 | 2.720 | 2.550 | 2.580 | 246,226 | -0.10(-3.73%) |
Sep 01, 2023 | 2.720 | 2.770 | 2.670 | 2.680 | 219,643 | -0.03(-1.11%) |
Aug 31, 2023 | 2.830 | 2.831 | 2.710 | 2.710 | 193,884 | -0.12(-4.24%) |
Aug 30, 2023 | 2.850 | 2.910 | 2.820 | 2.830 | 141,470 | -0.02(-0.70%) |
Aug 29, 2023 | 2.750 | 2.900 | 2.740 | 2.850 | 213,741 | +0.11(+4.01%) |
Aug 28, 2023 | 2.770 | 2.895 | 2.610 | 2.740 | 320,862 | -0.05(-1.79%) |
Aug 25, 2023 | 2.900 | 2.900 | 2.630 | 2.790 | 496,782 | -0.10(-3.46%) |
Aug 24, 2023 | 3.070 | 3.070 | 2.870 | 2.890 | 339,742 | -0.18(-5.86%) |
Aug 23, 2023 | 3.090 | 3.147 | 3.040 | 3.070 | 153,903 | -0.02(-0.65%) |
Aug 22, 2023 | 2.990 | 3.115 | 2.950 | 3.090 | 412,414 | +0.09(+3.00%) |
Aug 21, 2023 | 2.990 | 3.050 | 2.920 | 3.000 | 293,606 | +0.01(+0.33%) |
Aug 18, 2023 | 2.880 | 3.040 | 2.850 | 2.990 | 268,788 | +0.07(+2.40%) |
Aug 17, 2023 | 3.000 | 3.010 | 2.880 | 2.920 | 396,235 | -0.09(-2.99%) |
Aug 16, 2023 | 2.900 | 3.050 | 2.900 | 3.010 | 438,930 | +0.20(+7.12%) |
Aug 15, 2023 | 3.010 | 3.020 | 2.665 | 2.810 | 561,130 | -0.26(-8.47%) |
Aug 14, 2023 | 2.990 | 3.110 | 2.849 | 3.070 | 552,055 | +0.04(+1.32%) |
Aug 11, 2023 | 3.000 | 3.090 | 2.700 | 3.030 | 1,029,651 | -0.11(-3.50%) |
Aug 10, 2023 | 3.730 | 3.730 | 3.010 | 3.140 | 1,236,601 | -0.48(-13.26%) |
Aug 09, 2023 | 3.630 | 3.680 | 3.570 | 3.620 | 249,557 | +0.04(+1.12%) |
Aug 08, 2023 | 3.550 | 3.610 | 3.452 | 3.580 | 421,394 | +0.10(+2.87%) |
Aug 07, 2023 | 3.630 | 3.650 | 3.400 | 3.480 | 507,515 | -0.19(-5.18%) |
Aug 04, 2023 | 3.730 | 3.780 | 3.665 | 3.670 | 231,687 | -0.06(-1.61%) |
Aug 03, 2023 | 3.650 | 3.790 | 3.580 | 3.730 | 268,950 | +0.08(+2.19%) |
Aug 02, 2023 | 3.850 | 3.850 | 3.530 | 3.650 | 408,001 | -0.13(-3.44%) |
Aug 01, 2023 | 3.900 | 3.900 | 3.710 | 3.780 | 290,075 | -0.04(-1.05%) |
Jul 31, 2023 | 3.850 | 3.870 | 3.770 | 3.820 | 276,391 | -0.02(-0.52%) |
Jul 28, 2023 | 3.740 | 3.850 | 3.710 | 3.840 | 317,600 | +0.15(+4.07%) |
Jul 27, 2023 | 3.950 | 3.950 | 3.660 | 3.690 | 405,164 | -0.10(-2.64%) |
Jul 26, 2023 | 3.840 | 3.870 | 3.770 | 3.790 | 359,128 | -0.07(-1.81%) |
Jul 25, 2023 | 3.960 | 3.988 | 3.770 | 3.860 | 380,796 | -0.07(-1.78%) |
Jul 24, 2023 | 4.380 | 4.375 | 3.910 | 3.930 | 456,173 | -0.27(-6.43%) |
Jul 21, 2023 | 4.290 | 4.340 | 4.050 | 4.200 | 404,149 | -0.08(-1.87%) |
Jul 20, 2023 | 4.500 | 4.510 | 4.230 | 4.280 | 349,660 | -0.22(-4.89%) |
Jul 19, 2023 | 4.600 | 4.650 | 4.460 | 4.500 | 482,478 | -0.06(-1.32%) |
Jul 18, 2023 | 4.750 | 4.750 | 4.436 | 4.560 | 574,574 | -0.13(-2.77%) |
Jul 17, 2023 | 4.580 | 4.890 | 4.530 | 4.690 | 1,140,008 | +0.24(+5.39%) |
Jul 14, 2023 | 4.500 | 4.505 | 4.280 | 4.450 | 508,512 | -0.01(-0.22%) |
Jul 13, 2023 | 4.740 | 4.750 | 4.365 | 4.460 | 994,844 | -0.07(-1.44%) |
Jul 12, 2023 | 4.740 | 4.740 | 4.420 | 4.525 | 1,828,061 | +0.14(+3.08%) |
Jul 11, 2023 | 4.620 | 4.630 | 4.300 | 4.390 | 667,614 | -0.01(-0.23%) |
Jul 10, 2023 | 4.150 | 4.490 | 4.140 | 4.400 | 1,280,291 | +0.35(+8.64%) |
Jul 07, 2023 | 3.890 | 4.090 | 3.840 | 4.050 | 485,931 | +0.18(+4.65%) |
Jul 06, 2023 | 3.880 | 3.936 | 3.666 | 3.870 | 313,557 | -0.02(-0.51%) |
Jul 05, 2023 | 3.550 | 3.910 | 3.490 | 3.890 | 763,191 | +0.37(+10.51%) |
Jul 03, 2023 | 3.620 | 3.650 | 3.450 | 3.520 | 186,149 | -0.13(-3.56%) |
Jun 30, 2023 | 3.700 | 3.800 | 3.620 | 3.650 | 382,043 | -0.03(-0.82%) |
Jun 29, 2023 | 3.520 | 3.725 | 3.510 | 3.680 | 232,443 | +0.16(+4.55%) |
Jun 28, 2023 | 3.620 | 3.689 | 3.505 | 3.520 | 331,549 | -0.12(-3.30%) |
Jun 27, 2023 | 3.690 | 3.690 | 3.510 | 3.640 | 259,138 | -0.07(-1.89%) |
Jun 26, 2023 | 3.870 | 3.870 | 3.580 | 3.710 | 454,039 | -0.12(-3.13%) |
Jun 23, 2023 | 3.900 | 3.930 | 3.760 | 3.830 | 4,402,825 | -0.07(-1.79%) |
Jun 22, 2023 | 3.880 | 4.000 | 3.750 | 3.900 | 306,890 | +0.07(+1.83%) |
Jun 21, 2023 | 4.010 | 4.065 | 3.770 | 3.830 | 289,513 | -0.21(-5.20%) |
Jun 20, 2023 | 4.030 | 4.100 | 3.930 | 4.040 | 363,244 | +0.02(+0.50%) |
Jun 16, 2023 | 3.960 | 4.040 | 3.870 | 4.020 | 334,846 | +0.15(+3.88%) |
Jun 15, 2023 | 3.820 | 3.930 | 3.620 | 3.870 | 411,346 | +0.09(+2.38%) |
Jun 14, 2023 | 3.980 | 4.050 | 3.730 | 3.780 | 315,909 | -0.20(-5.03%) |
Jun 13, 2023 | 3.850 | 4.030 | 3.830 | 3.980 | 291,756 | +0.19(+5.01%) |
Jun 12, 2023 | 3.800 | 3.870 | 3.730 | 3.790 | 312,594 | +0.08(+2.16%) |
Jun 09, 2023 | 3.780 | 3.870 | 3.621 | 3.710 | 247,769 | -0.06(-1.59%) |
Jun 08, 2023 | 3.770 | 3.860 | 3.660 | 3.770 | 219,564 | +0.05(+1.34%) |
Jun 07, 2023 | 3.820 | 3.930 | 3.700 | 3.720 | 205,626 | -0.06(-1.59%) |
Jun 06, 2023 | 3.960 | 4.061 | 3.700 | 3.780 | 271,237 | -0.19(-4.79%) |
Jun 05, 2023 | 4.120 | 4.250 | 3.952 | 3.970 | 122,254 | -0.14(-3.41%) |
Jun 02, 2023 | 4.060 | 4.140 | 3.950 | 4.110 | 123,653 | +0.05(+1.23%) |