Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.230 | 3.270 | 3.230 | 3.260 | 899,877 | +0.03(+0.93%) |
Apr 29, 2024 | 3.250 | 3.290 | 3.230 | 3.230 | 976,018 | -0.02(-0.62%) |
Apr 26, 2024 | 3.260 | 3.300 | 3.240 | 3.250 | 1,515,296 | -0.01(-0.31%) |
Apr 25, 2024 | 3.230 | 3.280 | 3.230 | 3.260 | 1,116,299 | +0.02(+0.62%) |
Apr 24, 2024 | 3.180 | 3.270 | 3.170 | 3.240 | 3,551,483 | +0.06(+1.89%) |
Apr 23, 2024 | 3.180 | 3.190 | 3.160 | 3.180 | 534,742 | +0.01(+0.32%) |
Apr 22, 2024 | 3.180 | 3.190 | 3.170 | 3.170 | 495,621 | -0.02(-0.47%) |
Apr 19, 2024 | 3.200 | 3.200 | 3.170 | 3.185 | 709,292 | -0.00(-0.16%) |
Apr 18, 2024 | 3.200 | 3.210 | 3.190 | 3.190 | 846,524 | +0.00(+0.00%) |
Apr 17, 2024 | 3.210 | 3.230 | 3.180 | 3.190 | 1,180,864 | -0.02(-0.62%) |
Apr 16, 2024 | 3.210 | 3.230 | 3.190 | 3.210 | 1,272,167 | +0.00(+0.00%) |
Apr 15, 2024 | 3.210 | 3.220 | 3.190 | 3.210 | 2,499,487 | +0.00(+0.00%) |
Apr 12, 2024 | 3.210 | 3.220 | 3.210 | 3.210 | 624,705 | +0.00(+0.00%) |
Apr 11, 2024 | 3.220 | 3.250 | 3.210 | 3.210 | 1,165,708 | +0.00(+0.00%) |
Apr 10, 2024 | 3.220 | 3.250 | 3.200 | 3.210 | 2,407,095 | +0.00(+0.00%) |
Apr 09, 2024 | 3.230 | 3.260 | 3.210 | 3.210 | 2,873,472 | -0.06(-1.83%) |
Apr 08, 2024 | 3.240 | 3.295 | 3.220 | 3.270 | 1,468,882 | +0.05(+1.55%) |
Apr 05, 2024 | 3.220 | 3.230 | 3.210 | 3.220 | 1,960,529 | +0.01(+0.31%) |
Apr 04, 2024 | 3.240 | 3.280 | 3.210 | 3.210 | 5,374,049 | -0.03(-0.93%) |
Apr 03, 2024 | 3.240 | 3.260 | 3.230 | 3.240 | 1,136,366 | -0.01(-0.31%) |
Apr 02, 2024 | 3.260 | 3.270 | 3.205 | 3.250 | 1,236,295 | -0.03(-0.91%) |
Apr 01, 2024 | 3.210 | 3.320 | 3.150 | 3.280 | 7,855,676 | +0.07(+2.18%) |
Mar 28, 2024 | 3.430 | 3.210 | 3.210 | 3.210 | 341,797 | -0.25(-7.23%) |
Mar 27, 2024 | 3.370 | 3.490 | 3.300 | 3.460 | 384,423 | +0.05(+1.47%) |
Mar 26, 2024 | 3.270 | 3.460 | 3.270 | 3.410 | 338,201 | +0.07(+2.10%) |
Mar 25, 2024 | 3.170 | 3.350 | 3.011 | 3.340 | 286,360 | +0.12(+3.73%) |
Mar 22, 2024 | 3.240 | 3.360 | 3.200 | 3.220 | 278,039 | +0.03(+0.94%) |
Mar 21, 2024 | 3.300 | 3.420 | 3.170 | 3.190 | 314,187 | -0.11(-3.33%) |
Mar 20, 2024 | 3.380 | 3.400 | 3.190 | 3.300 | 271,799 | -0.10(-2.94%) |
Mar 19, 2024 | 3.020 | 3.400 | 3.020 | 3.400 | 341,378 | +0.34(+11.11%) |
Mar 18, 2024 | 3.220 | 3.460 | 2.750 | 3.060 | 416,348 | -0.17(-5.26%) |
Mar 15, 2024 | 3.820 | 3.820 | 2.930 | 3.230 | 763,549 | -0.49(-13.17%) |
Mar 14, 2024 | 3.350 | 3.980 | 3.350 | 3.720 | 957,724 | +0.43(+13.07%) |
Mar 13, 2024 | 3.060 | 3.540 | 3.050 | 3.290 | 961,515 | +0.42(+14.63%) |
Mar 12, 2024 | 2.790 | 2.900 | 2.730 | 2.870 | 173,228 | +0.11(+3.99%) |
Mar 11, 2024 | 2.940 | 3.029 | 2.620 | 2.760 | 291,384 | -0.19(-6.44%) |
Mar 08, 2024 | 3.020 | 3.130 | 2.900 | 2.950 | 190,752 | -0.07(-2.32%) |
Mar 07, 2024 | 3.110 | 3.120 | 2.870 | 3.020 | 82,294 | -0.04(-1.31%) |
Mar 06, 2024 | 3.020 | 3.125 | 3.000 | 3.060 | 111,451 | +0.04(+1.32%) |
Mar 05, 2024 | 3.080 | 3.080 | 2.900 | 3.020 | 159,935 | -0.09(-2.89%) |
Mar 04, 2024 | 3.100 | 3.170 | 3.010 | 3.110 | 215,679 | +0.06(+1.97%) |
Mar 01, 2024 | 2.920 | 3.100 | 2.876 | 3.050 | 200,411 | +0.15(+5.17%) |
Feb 29, 2024 | 2.990 | 3.030 | 2.880 | 2.900 | 121,762 | -0.10(-3.33%) |
Feb 28, 2024 | 3.060 | 3.200 | 2.970 | 3.000 | 295,739 | -0.01(-0.33%) |
Feb 27, 2024 | 2.930 | 3.119 | 2.850 | 3.010 | 371,645 | +0.12(+4.15%) |
Feb 26, 2024 | 2.850 | 2.940 | 2.760 | 2.890 | 258,503 | +0.04(+1.40%) |
Feb 23, 2024 | 2.870 | 2.920 | 2.800 | 2.850 | 168,882 | -0.03(-1.04%) |
Feb 22, 2024 | 2.860 | 2.950 | 2.800 | 2.880 | 233,180 | +0.03(+1.05%) |
Feb 21, 2024 | 2.950 | 2.980 | 2.770 | 2.850 | 171,377 | -0.05(-1.72%) |
Feb 20, 2024 | 2.840 | 3.000 | 2.781 | 2.900 | 146,692 | +0.06(+2.11%) |
Feb 16, 2024 | 2.870 | 2.910 | 2.740 | 2.840 | 173,112 | -0.01(-0.35%) |
Feb 15, 2024 | 2.810 | 3.000 | 2.800 | 2.850 | 301,988 | +0.05(+1.79%) |
Feb 14, 2024 | 2.790 | 2.845 | 2.750 | 2.800 | 131,145 | +0.01(+0.36%) |
Feb 13, 2024 | 2.700 | 2.840 | 2.580 | 2.790 | 166,491 | +0.05(+1.82%) |
Feb 12, 2024 | 2.710 | 2.890 | 2.690 | 2.740 | 196,600 | +0.05(+1.86%) |
Feb 09, 2024 | 2.600 | 2.735 | 2.570 | 2.690 | 132,448 | +0.03(+1.13%) |
Feb 08, 2024 | 2.540 | 2.730 | 2.530 | 2.660 | 121,373 | -0.01(-0.37%) |
Feb 07, 2024 | 2.710 | 2.730 | 2.637 | 2.670 | 128,145 | -0.06(-2.20%) |
Feb 06, 2024 | 2.700 | 2.810 | 2.630 | 2.730 | 194,016 | +0.10(+3.80%) |
Feb 05, 2024 | 2.730 | 2.920 | 2.520 | 2.630 | 192,143 | -0.17(-6.07%) |
Feb 02, 2024 | 2.740 | 2.800 | 2.680 | 2.800 | 124,471 | +0.05(+1.82%) |
Feb 01, 2024 | 2.760 | 2.840 | 2.705 | 2.750 | 144,457 | +0.03(+1.10%) |
Jan 31, 2024 | 2.840 | 2.850 | 2.620 | 2.720 | 170,891 | -0.12(-4.23%) |
Jan 30, 2024 | 2.840 | 2.860 | 2.762 | 2.840 | 257,951 | +0.00(+0.00%) |
Jan 29, 2024 | 2.840 | 2.890 | 2.740 | 2.840 | 242,706 | -0.01(-0.35%) |
Jan 26, 2024 | 2.910 | 3.020 | 2.760 | 2.850 | 338,206 | -0.03(-1.04%) |
Jan 25, 2024 | 2.820 | 3.000 | 2.700 | 2.880 | 454,139 | +0.10(+3.60%) |
Jan 24, 2024 | 2.570 | 2.800 | 2.510 | 2.780 | 345,831 | +0.21(+8.17%) |
Jan 23, 2024 | 2.540 | 2.660 | 2.520 | 2.570 | 298,637 | +0.07(+2.80%) |
Jan 22, 2024 | 2.440 | 2.540 | 2.310 | 2.500 | 416,412 | +0.19(+8.23%) |
Jan 19, 2024 | 2.280 | 2.350 | 2.191 | 2.310 | 178,733 | +0.06(+2.67%) |
Jan 18, 2024 | 2.000 | 2.350 | 1.990 | 2.250 | 370,611 | +0.02(+0.90%) |
Jan 17, 2024 | 2.060 | 2.350 | 1.942 | 2.230 | 397,724 | +0.19(+9.31%) |
Jan 16, 2024 | 1.900 | 2.140 | 1.800 | 2.040 | 221,185 | +0.15(+7.94%) |
Jan 12, 2024 | 1.920 | 1.940 | 1.850 | 1.890 | 59,372 | -0.06(-3.08%) |
Jan 11, 2024 | 2.140 | 2.190 | 1.910 | 1.950 | 152,220 | -0.17(-8.02%) |
Jan 10, 2024 | 2.070 | 2.300 | 1.900 | 2.120 | 550,387 | +0.06(+2.91%) |
Jan 09, 2024 | 1.990 | 2.100 | 1.850 | 2.060 | 505,448 | +0.10(+5.10%) |
Jan 08, 2024 | 1.680 | 2.260 | 1.660 | 1.960 | 1,215,620 | +0.11(+5.95%) |
Jan 05, 2024 | 1.480 | 1.860 | 1.470 | 1.850 | 756,023 | +0.36(+24.16%) |
Jan 04, 2024 | 1.410 | 1.510 | 1.410 | 1.490 | 195,596 | +0.07(+4.93%) |
Jan 03, 2024 | 1.460 | 1.520 | 1.380 | 1.420 | 298,807 | -0.03(-2.07%) |
Jan 02, 2024 | 1.450 | 1.501 | 1.430 | 1.450 | 89,494 | +0.00(+0.00%) |
Dec 29, 2023 | 1.430 | 1.579 | 1.400 | 1.450 | 426,417 | +0.04(+2.84%) |
Dec 28, 2023 | 1.440 | 1.480 | 1.360 | 1.410 | 142,670 | +0.01(+0.71%) |
Dec 27, 2023 | 1.380 | 1.410 | 1.340 | 1.400 | 57,428 | +0.02(+1.45%) |
Dec 26, 2023 | 1.440 | 1.440 | 1.340 | 1.380 | 69,299 | -0.01(-0.72%) |
Dec 22, 2023 | 1.510 | 1.560 | 1.320 | 1.390 | 143,948 | -0.12(-7.95%) |
Dec 21, 2023 | 1.500 | 1.580 | 1.430 | 1.510 | 137,857 | -0.01(-0.66%) |
Dec 20, 2023 | 1.510 | 1.520 | 1.460 | 1.520 | 88,098 | +0.01(+0.66%) |
Dec 19, 2023 | 1.380 | 1.550 | 1.320 | 1.510 | 248,858 | +0.13(+9.42%) |
Dec 18, 2023 | 1.390 | 1.400 | 1.320 | 1.380 | 85,774 | -0.01(-0.72%) |
Dec 15, 2023 | 1.300 | 1.420 | 1.300 | 1.390 | 157,595 | +0.06(+4.51%) |
Dec 14, 2023 | 1.350 | 1.350 | 1.280 | 1.330 | 70,315 | +0.01(+0.76%) |
Dec 13, 2023 | 1.270 | 1.350 | 1.270 | 1.320 | 81,914 | +0.02(+1.54%) |
Dec 12, 2023 | 1.300 | 1.340 | 1.275 | 1.300 | 111,281 | +0.00(+0.00%) |
Dec 11, 2023 | 1.320 | 1.350 | 1.280 | 1.300 | 80,674 | -0.04(-2.99%) |
Dec 08, 2023 | 1.280 | 1.340 | 1.270 | 1.340 | 56,395 | +0.04(+3.08%) |
Dec 07, 2023 | 1.350 | 1.408 | 1.290 | 1.300 | 63,171 | -0.03(-2.26%) |
Dec 06, 2023 | 1.270 | 1.350 | 1.230 | 1.330 | 124,664 | +0.06(+4.72%) |
Dec 05, 2023 | 1.290 | 1.310 | 1.240 | 1.270 | 68,342 | -0.03(-2.31%) |
Dec 04, 2023 | 1.340 | 1.350 | 1.270 | 1.300 | 126,808 | -0.07(-5.11%) |
Dec 01, 2023 | 1.420 | 1.440 | 1.360 | 1.370 | 60,967 | -0.05(-3.52%) |
Nov 30, 2023 | 1.420 | 1.440 | 1.370 | 1.420 | 123,645 | +0.02(+1.43%) |
Nov 29, 2023 | 1.350 | 1.420 | 1.350 | 1.400 | 121,549 | +0.00(+0.00%) |
Nov 28, 2023 | 1.410 | 1.430 | 1.330 | 1.400 | 67,084 | +0.01(+0.72%) |
Nov 27, 2023 | 1.320 | 1.440 | 1.320 | 1.390 | 160,649 | +0.04(+2.96%) |
Nov 24, 2023 | 1.300 | 1.350 | 1.300 | 1.350 | 13,428 | +0.05(+3.85%) |
Nov 22, 2023 | 1.280 | 1.340 | 1.260 | 1.300 | 88,422 | +0.03(+2.36%) |
Nov 21, 2023 | 1.250 | 1.290 | 1.220 | 1.270 | 28,759 | -0.01(-0.78%) |
Nov 20, 2023 | 1.260 | 1.300 | 1.240 | 1.280 | 39,544 | +0.01(+0.79%) |
Nov 17, 2023 | 1.220 | 1.270 | 1.180 | 1.270 | 140,489 | +0.06(+4.96%) |
Nov 16, 2023 | 1.180 | 1.220 | 1.180 | 1.210 | 36,309 | -0.01(-0.82%) |
Nov 15, 2023 | 1.190 | 1.320 | 1.179 | 1.220 | 104,994 | +0.05(+4.27%) |
Nov 14, 2023 | 1.180 | 1.230 | 1.160 | 1.170 | 200,612 | -0.01(-0.85%) |
Nov 13, 2023 | 1.200 | 1.200 | 1.160 | 1.180 | 46,972 | +0.00(+0.00%) |
Nov 10, 2023 | 1.230 | 1.230 | 1.160 | 1.180 | 39,498 | -0.05(-4.07%) |
Nov 09, 2023 | 1.180 | 1.230 | 1.150 | 1.230 | 53,295 | +0.03(+2.50%) |
Nov 08, 2023 | 1.260 | 1.280 | 1.160 | 1.200 | 138,131 | -0.05(-4.00%) |
Nov 07, 2023 | 1.190 | 1.260 | 1.190 | 1.250 | 119,982 | +0.07(+5.93%) |
Nov 06, 2023 | 1.220 | 1.220 | 1.165 | 1.180 | 178,634 | -0.02(-1.67%) |
Nov 03, 2023 | 1.140 | 1.230 | 1.140 | 1.200 | 75,306 | +0.02(+1.69%) |
Nov 02, 2023 | 1.180 | 1.220 | 1.150 | 1.180 | 111,374 | -0.03(-2.48%) |
Nov 01, 2023 | 1.140 | 1.230 | 1.140 | 1.210 | 149,434 | +0.04(+3.42%) |
Oct 31, 2023 | 1.160 | 1.170 | 1.130 | 1.170 | 64,476 | -0.02(-1.68%) |
Oct 30, 2023 | 1.180 | 1.190 | 1.150 | 1.190 | 105,797 | +0.01(+0.85%) |
Oct 27, 2023 | 1.140 | 1.180 | 1.140 | 1.180 | 41,793 | +0.05(+4.42%) |
Oct 26, 2023 | 1.140 | 1.160 | 1.120 | 1.130 | 32,838 | -0.03(-2.59%) |
Oct 25, 2023 | 1.130 | 1.160 | 1.110 | 1.160 | 29,412 | +0.00(+0.00%) |
Oct 24, 2023 | 1.160 | 1.170 | 1.110 | 1.160 | 72,222 | -0.01(-0.85%) |
Oct 23, 2023 | 1.170 | 1.180 | 1.120 | 1.170 | 36,843 | +0.03(+2.63%) |
Oct 20, 2023 | 1.165 | 1.165 | 1.115 | 1.140 | 34,128 | -0.02(-1.72%) |
Oct 19, 2023 | 1.130 | 1.190 | 1.130 | 1.160 | 27,598 | +0.01(+0.87%) |
Oct 18, 2023 | 1.160 | 1.179 | 1.140 | 1.150 | 29,411 | +0.01(+0.88%) |
Oct 17, 2023 | 1.170 | 1.190 | 1.140 | 1.140 | 62,940 | -0.01(-0.87%) |
Oct 16, 2023 | 1.230 | 1.230 | 1.140 | 1.150 | 207,696 | -0.02(-1.71%) |
Oct 13, 2023 | 1.190 | 1.205 | 1.170 | 1.170 | 29,397 | -0.03(-2.50%) |
Oct 12, 2023 | 1.200 | 1.200 | 1.160 | 1.200 | 29,977 | +0.03(+2.56%) |
Oct 11, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 76,601 | -0.03(-2.50%) |
Oct 10, 2023 | 1.190 | 1.260 | 1.180 | 1.200 | 43,975 | -0.02(-1.64%) |
Oct 09, 2023 | 1.240 | 1.240 | 1.190 | 1.220 | 22,902 | -0.01(-0.81%) |
Oct 06, 2023 | 1.200 | 1.240 | 1.190 | 1.230 | 27,268 | +0.02(+1.65%) |
Oct 05, 2023 | 1.210 | 1.220 | 1.160 | 1.210 | 79,404 | +0.02(+1.68%) |
Oct 04, 2023 | 1.200 | 1.220 | 1.190 | 1.190 | 39,436 | -0.02(-1.65%) |
Oct 03, 2023 | 1.230 | 1.230 | 1.180 | 1.210 | 44,405 | -0.02(-1.63%) |
Oct 02, 2023 | 1.290 | 1.290 | 1.190 | 1.230 | 25,940 | -0.06(-4.65%) |
Sep 29, 2023 | 1.240 | 1.340 | 1.230 | 1.290 | 43,605 | +0.05(+4.03%) |
Sep 28, 2023 | 1.290 | 1.350 | 1.218 | 1.240 | 83,680 | +0.03(+2.48%) |
Sep 27, 2023 | 1.190 | 1.280 | 1.190 | 1.210 | 68,138 | +0.04(+3.42%) |
Sep 26, 2023 | 1.150 | 1.200 | 1.150 | 1.170 | 55,438 | -0.01(-0.85%) |
Sep 25, 2023 | 1.220 | 1.200 | 1.180 | 1.180 | 50,927 | -0.03(-2.48%) |
Sep 22, 2023 | 1.200 | 1.240 | 1.200 | 1.210 | 29,752 | -0.01(-0.82%) |
Sep 21, 2023 | 1.220 | 1.238 | 1.200 | 1.220 | 20,173 | +0.02(+1.67%) |
Sep 20, 2023 | 1.237 | 1.237 | 1.200 | 1.200 | 35,481 | -0.01(-0.83%) |
Sep 19, 2023 | 1.250 | 1.270 | 1.200 | 1.210 | 21,332 | -0.02(-1.63%) |
Sep 18, 2023 | 1.200 | 1.250 | 1.180 | 1.230 | 88,251 | +0.05(+4.24%) |
Sep 15, 2023 | 1.270 | 1.270 | 1.180 | 1.180 | 194,563 | -0.07(-5.60%) |
Sep 14, 2023 | 1.250 | 1.260 | 1.220 | 1.250 | 33,349 | +0.01(+0.81%) |
Sep 13, 2023 | 1.270 | 1.272 | 1.220 | 1.240 | 22,716 | -0.03(-2.36%) |
Sep 12, 2023 | 1.270 | 1.300 | 1.262 | 1.270 | 27,065 | +0.01(+0.79%) |
Sep 11, 2023 | 1.240 | 1.290 | 1.240 | 1.260 | 48,121 | +0.00(+0.00%) |
Sep 08, 2023 | 1.160 | 1.270 | 1.150 | 1.260 | 127,436 | +0.10(+8.62%) |
Sep 07, 2023 | 1.200 | 1.220 | 1.150 | 1.160 | 273,485 | -0.04(-3.33%) |
Sep 06, 2023 | 1.230 | 1.280 | 1.200 | 1.200 | 226,518 | -0.03(-2.44%) |
Sep 05, 2023 | 1.340 | 1.370 | 1.220 | 1.230 | 293,469 | -0.12(-8.89%) |
Sep 01, 2023 | 1.340 | 1.370 | 1.335 | 1.350 | 63,658 | -0.01(-0.74%) |
Aug 31, 2023 | 1.380 | 1.385 | 1.350 | 1.360 | 57,330 | +0.01(+0.74%) |
Aug 30, 2023 | 1.380 | 1.380 | 1.310 | 1.350 | 86,720 | +0.02(+1.12%) |
Aug 29, 2023 | 1.340 | 1.340 | 1.320 | 1.335 | 122,946 | +0.00(+0.00%) |
Aug 28, 2023 | 1.330 | 1.350 | 1.320 | 1.335 | 95,309 | -0.02(-1.11%) |
Aug 25, 2023 | 1.360 | 1.410 | 1.300 | 1.350 | 155,294 | -0.02(-1.46%) |
Aug 24, 2023 | 1.370 | 1.380 | 1.350 | 1.370 | 28,440 | -0.01(-0.72%) |
Aug 23, 2023 | 1.340 | 1.400 | 1.331 | 1.380 | 57,991 | +0.01(+0.73%) |
Aug 22, 2023 | 1.390 | 1.390 | 1.320 | 1.370 | 62,609 | +0.01(+0.74%) |
Aug 21, 2023 | 1.360 | 1.370 | 1.330 | 1.360 | 65,752 | +0.00(+0.00%) |
Aug 18, 2023 | 1.370 | 1.390 | 1.330 | 1.360 | 47,799 | -0.01(-0.73%) |
Aug 17, 2023 | 1.390 | 1.430 | 1.360 | 1.370 | 53,569 | -0.01(-0.72%) |
Aug 16, 2023 | 1.380 | 1.410 | 1.360 | 1.380 | 103,538 | -0.02(-1.43%) |
Aug 15, 2023 | 1.400 | 1.430 | 1.400 | 1.400 | 52,143 | +0.00(+0.00%) |
Aug 14, 2023 | 1.450 | 1.455 | 1.400 | 1.400 | 67,351 | -0.03(-2.10%) |
Aug 11, 2023 | 1.440 | 1.450 | 1.360 | 1.430 | 129,771 | +0.00(+0.00%) |
Aug 10, 2023 | 1.470 | 1.520 | 1.395 | 1.430 | 351,009 | -0.04(-2.72%) |
Aug 09, 2023 | 1.660 | 1.660 | 1.450 | 1.470 | 174,510 | -0.17(-10.37%) |
Aug 08, 2023 | 1.630 | 1.730 | 1.630 | 1.640 | 198,914 | -0.01(-0.61%) |
Aug 07, 2023 | 1.620 | 1.730 | 1.600 | 1.650 | 313,737 | +0.00(+0.00%) |
Aug 04, 2023 | 1.630 | 1.680 | 1.620 | 1.650 | 174,104 | +0.02(+1.23%) |
Aug 03, 2023 | 1.580 | 1.665 | 1.560 | 1.630 | 179,806 | +0.06(+3.82%) |
Aug 02, 2023 | 1.610 | 1.610 | 1.560 | 1.570 | 117,995 | -0.04(-2.48%) |
Aug 01, 2023 | 1.620 | 1.628 | 1.560 | 1.610 | 92,968 | -0.01(-0.62%) |
Jul 31, 2023 | 1.570 | 1.640 | 1.570 | 1.620 | 167,716 | +0.05(+3.18%) |
Jul 28, 2023 | 1.490 | 1.600 | 1.480 | 1.570 | 130,704 | +0.10(+6.80%) |
Jul 27, 2023 | 1.500 | 1.500 | 1.450 | 1.470 | 74,983 | -0.02(-1.34%) |
Jul 26, 2023 | 1.450 | 1.490 | 1.440 | 1.490 | 51,804 | +0.05(+3.47%) |
Jul 25, 2023 | 1.450 | 1.470 | 1.433 | 1.440 | 37,065 | -0.02(-1.37%) |
Jul 24, 2023 | 1.480 | 1.500 | 1.450 | 1.460 | 89,229 | -0.04(-2.67%) |
Jul 21, 2023 | 1.470 | 1.530 | 1.453 | 1.500 | 82,109 | +0.00(+0.00%) |
Jul 20, 2023 | 1.510 | 1.510 | 1.431 | 1.500 | 113,514 | +0.01(+0.67%) |
Jul 19, 2023 | 1.470 | 1.505 | 1.430 | 1.490 | 237,967 | +0.04(+2.76%) |
Jul 18, 2023 | 1.510 | 1.520 | 1.420 | 1.450 | 260,258 | -0.05(-3.33%) |
Jul 17, 2023 | 1.420 | 1.560 | 1.370 | 1.500 | 2,160,748 | +0.11(+7.91%) |
Jul 14, 2023 | 1.270 | 1.420 | 1.250 | 1.390 | 1,713,054 | +0.08(+6.11%) |
Jul 13, 2023 | 1.270 | 1.310 | 1.260 | 1.310 | 822,733 | +0.03(+2.34%) |
Jul 12, 2023 | 1.290 | 1.310 | 1.150 | 1.280 | 2,160,281 | -0.02(-1.54%) |
Jul 11, 2023 | 1.420 | 1.425 | 1.280 | 1.300 | 825,395 | -0.12(-8.45%) |
Jul 10, 2023 | 1.390 | 1.450 | 1.380 | 1.420 | 179,932 | +0.01(+0.71%) |
Jul 07, 2023 | 1.400 | 1.420 | 1.380 | 1.410 | 109,038 | +0.01(+0.71%) |
Jul 06, 2023 | 1.440 | 1.440 | 1.370 | 1.400 | 133,946 | -0.04(-2.78%) |
Jul 05, 2023 | 1.370 | 1.470 | 1.370 | 1.440 | 362,509 | +0.07(+5.11%) |
Jul 03, 2023 | 1.400 | 1.450 | 1.360 | 1.370 | 82,860 | -0.03(-2.14%) |
Jun 30, 2023 | 1.480 | 1.490 | 1.390 | 1.400 | 150,736 | -0.01(-0.71%) |
Jun 29, 2023 | 1.410 | 1.450 | 1.370 | 1.410 | 256,366 | -0.02(-1.40%) |
Jun 28, 2023 | 1.470 | 1.480 | 1.370 | 1.430 | 404,020 | -0.04(-2.72%) |
Jun 27, 2023 | 1.510 | 1.530 | 1.450 | 1.470 | 245,072 | -0.06(-3.92%) |
Jun 26, 2023 | 1.620 | 1.640 | 1.470 | 1.530 | 461,561 | -0.22(-12.57%) |
Jun 23, 2023 | 1.310 | 1.930 | 1.310 | 1.750 | 6,352,742 | +0.42(+31.58%) |
Jun 22, 2023 | 1.340 | 1.370 | 1.320 | 1.330 | 165,193 | -0.02(-1.48%) |
Jun 21, 2023 | 1.420 | 1.440 | 1.320 | 1.350 | 382,358 | -0.09(-6.25%) |
Jun 20, 2023 | 1.430 | 1.470 | 1.360 | 1.440 | 608,751 | -0.03(-2.04%) |
Jun 16, 2023 | 1.500 | 1.580 | 1.430 | 1.470 | 370,204 | +0.00(+0.00%) |
Jun 15, 2023 | 1.530 | 1.650 | 1.430 | 1.470 | 649,123 | -0.08(-5.16%) |
Jun 14, 2023 | 1.700 | 1.770 | 1.540 | 1.550 | 254,605 | -0.16(-9.36%) |
Jun 13, 2023 | 1.670 | 1.790 | 1.670 | 1.710 | 137,067 | +0.05(+3.01%) |
Jun 12, 2023 | 1.640 | 1.740 | 1.639 | 1.660 | 103,771 | +0.01(+0.61%) |
Jun 09, 2023 | 1.630 | 1.720 | 1.590 | 1.650 | 71,367 | -0.01(-0.60%) |
Jun 08, 2023 | 1.720 | 1.720 | 1.580 | 1.660 | 180,437 | -0.07(-4.05%) |
Jun 07, 2023 | 1.760 | 1.770 | 1.700 | 1.730 | 135,075 | -0.02(-1.14%) |
Jun 06, 2023 | 1.710 | 1.790 | 1.661 | 1.750 | 289,714 | +0.00(+0.29%) |
Jun 05, 2023 | 1.740 | 1.890 | 1.690 | 1.745 | 95,175 | -0.03(-1.97%) |
Jun 02, 2023 | 1.830 | 1.850 | 1.600 | 1.780 | 243,934 | -0.02(-1.11%) |
Jun 01, 2023 | 1.750 | 1.900 | 1.700 | 1.800 | 659,694 | +0.05(+2.86%) |
May 31, 2023 | 1.580 | 1.780 | 1.550 | 1.750 | 207,362 | +0.17(+10.76%) |
May 30, 2023 | 1.650 | 1.650 | 1.510 | 1.580 | 124,296 | -0.07(-4.24%) |
May 26, 2023 | 1.560 | 1.660 | 1.510 | 1.650 | 195,257 | +0.09(+5.77%) |
May 25, 2023 | 1.530 | 1.580 | 1.490 | 1.560 | 69,114 | +0.05(+3.31%) |
May 24, 2023 | 1.530 | 1.530 | 1.490 | 1.510 | 52,814 | -0.03(-1.95%) |
May 23, 2023 | 1.460 | 1.560 | 1.450 | 1.540 | 152,123 | +0.07(+4.76%) |
May 22, 2023 | 1.440 | 1.480 | 1.423 | 1.470 | 120,920 | +0.03(+2.08%) |
May 19, 2023 | 1.450 | 1.450 | 1.350 | 1.440 | 106,602 | +0.04(+2.86%) |
May 18, 2023 | 1.370 | 1.410 | 1.328 | 1.400 | 119,909 | +0.02(+1.45%) |
May 17, 2023 | 1.390 | 1.390 | 1.350 | 1.380 | 58,860 | -0.01(-0.72%) |
May 16, 2023 | 1.380 | 1.400 | 1.345 | 1.390 | 63,688 | +0.03(+2.21%) |
May 15, 2023 | 1.280 | 1.380 | 1.200 | 1.360 | 168,075 | +0.06(+4.62%) |
May 12, 2023 | 1.340 | 1.370 | 1.300 | 1.300 | 235,982 | -0.07(-5.11%) |
May 11, 2023 | 1.380 | 1.390 | 1.325 | 1.370 | 113,789 | -0.03(-2.14%) |
May 10, 2023 | 1.400 | 1.410 | 1.290 | 1.400 | 153,741 | -0.05(-3.45%) |
May 09, 2023 | 1.400 | 1.450 | 1.375 | 1.450 | 47,636 | +0.04(+2.84%) |
May 08, 2023 | 1.440 | 1.470 | 1.400 | 1.410 | 63,841 | -0.05(-3.42%) |
May 05, 2023 | 1.460 | 1.470 | 1.410 | 1.460 | 54,553 | +0.02(+1.39%) |
May 04, 2023 | 1.450 | 1.460 | 1.380 | 1.440 | 55,424 | +0.01(+0.70%) |
May 03, 2023 | 1.450 | 1.480 | 1.400 | 1.430 | 61,379 | -0.04(-2.72%) |
May 02, 2023 | 1.510 | 1.510 | 1.440 | 1.470 | 50,718 | -0.03(-2.00%) |