Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.440 | 1.500 | 1.310 | 1.320 | 79,688 | -0.14(-9.59%) |
Apr 29, 2024 | 1.370 | 1.480 | 1.370 | 1.460 | 150,043 | +0.09(+6.57%) |
Apr 26, 2024 | 1.310 | 1.485 | 1.273 | 1.370 | 132,265 | +0.02(+1.48%) |
Apr 25, 2024 | 1.450 | 1.450 | 1.220 | 1.350 | 213,603 | -0.03(-2.17%) |
Apr 24, 2024 | 1.660 | 1.742 | 1.340 | 1.380 | 445,492 | -0.27(-16.18%) |
Apr 23, 2024 | 1.340 | 1.700 | 1.330 | 1.646 | 896,866 | +0.33(+25.19%) |
Apr 22, 2024 | 1.310 | 1.318 | 1.150 | 1.315 | 34,095 | +0.03(+2.73%) |
Apr 19, 2024 | 1.200 | 1.380 | 1.200 | 1.280 | 40,656 | +0.05(+4.07%) |
Apr 18, 2024 | 1.420 | 1.430 | 1.210 | 1.230 | 87,421 | -0.17(-12.14%) |
Apr 17, 2024 | 1.290 | 1.700 | 1.120 | 1.400 | 351,964 | +0.09(+6.87%) |
Apr 16, 2024 | 1.600 | 1.600 | 1.270 | 1.310 | 920,198 | -0.75(-36.44%) |
Apr 15, 2024 | 2.285 | 2.285 | 2.060 | 2.061 | 148,200 | -0.03(-1.39%) |
Apr 12, 2024 | 2.330 | 2.330 | 2.010 | 2.090 | 21,400 | -0.12(-5.43%) |
Apr 11, 2024 | 2.480 | 2.485 | 2.200 | 2.210 | 21,171 | -0.18(-7.53%) |
Apr 10, 2024 | 2.500 | 2.530 | 2.302 | 2.390 | 21,687 | -0.15(-5.91%) |
Apr 09, 2024 | 2.615 | 2.659 | 2.510 | 2.540 | 3,444 | +0.02(+0.79%) |
Apr 08, 2024 | 2.570 | 2.680 | 2.510 | 2.520 | 10,405 | -0.04(-1.56%) |
Apr 05, 2024 | 2.720 | 2.720 | 2.560 | 2.560 | 12,921 | -0.09(-3.40%) |
Apr 04, 2024 | 2.600 | 2.760 | 2.570 | 2.650 | 24,966 | +0.09(+3.52%) |
Apr 03, 2024 | 2.620 | 2.620 | 2.560 | 2.560 | 13,675 | -0.02(-0.78%) |
Apr 02, 2024 | 2.630 | 2.630 | 2.550 | 2.580 | 17,127 | -0.05(-1.90%) |
Apr 01, 2024 | 2.910 | 2.985 | 2.510 | 2.630 | 51,288 | -0.28(-9.62%) |
Mar 28, 2024 | 2.880 | 3.030 | 3.030 | 2.910 | 86,034 | +0.13(+4.68%) |
Mar 27, 2024 | 2.930 | 3.300 | 2.250 | 2.780 | 273,918 | -1.32(-32.20%) |
Mar 26, 2024 | 3.850 | 4.100 | 3.800 | 4.100 | 44,009 | +0.28(+7.47%) |
Mar 25, 2024 | 3.820 | 3.911 | 3.704 | 3.815 | 14,332 | +0.12(+3.39%) |
Mar 22, 2024 | 3.760 | 3.800 | 3.600 | 3.690 | 13,676 | -0.13(-3.40%) |
Mar 21, 2024 | 3.650 | 4.010 | 3.650 | 3.820 | 18,070 | +0.14(+3.93%) |
Mar 20, 2024 | 3.730 | 3.948 | 3.350 | 3.676 | 33,015 | -0.05(-1.46%) |
Mar 19, 2024 | 3.950 | 4.000 | 3.687 | 3.730 | 10,662 | -0.20(-5.09%) |
Mar 18, 2024 | 3.950 | 4.090 | 3.892 | 3.930 | 17,818 | +0.00(+0.00%) |
Mar 15, 2024 | 3.948 | 4.069 | 3.825 | 3.930 | 21,333 | -0.14(-3.44%) |
Mar 14, 2024 | 4.050 | 4.100 | 3.940 | 4.070 | 8,021 | +0.13(+3.30%) |
Mar 13, 2024 | 4.180 | 4.230 | 3.790 | 3.940 | 19,482 | -0.15(-3.67%) |
Mar 12, 2024 | 4.380 | 4.570 | 4.080 | 4.090 | 22,653 | -0.36(-8.09%) |
Mar 11, 2024 | 4.110 | 4.650 | 4.110 | 4.450 | 37,614 | +0.25(+5.95%) |
Mar 08, 2024 | 4.100 | 4.230 | 4.050 | 4.200 | 4,976 | +0.15(+3.70%) |
Mar 07, 2024 | 4.050 | 4.237 | 4.050 | 4.050 | 11,965 | -0.04(-1.03%) |
Mar 06, 2024 | 4.200 | 4.250 | 3.980 | 4.092 | 19,823 | -0.16(-3.71%) |
Mar 05, 2024 | 4.250 | 4.409 | 4.051 | 4.250 | 13,400 | -0.04(-0.93%) |
Mar 04, 2024 | 4.320 | 4.507 | 4.230 | 4.290 | 32,963 | -0.01(-0.23%) |
Mar 01, 2024 | 4.000 | 4.300 | 4.000 | 4.300 | 13,328 | +0.27(+6.70%) |
Feb 29, 2024 | 4.140 | 4.150 | 3.940 | 4.030 | 7,158 | -0.07(-1.71%) |
Feb 28, 2024 | 3.860 | 4.119 | 3.860 | 4.100 | 15,730 | +0.23(+5.81%) |
Feb 27, 2024 | 3.935 | 4.080 | 3.875 | 3.875 | 26,911 | +0.01(+0.38%) |
Feb 26, 2024 | 4.000 | 4.080 | 3.850 | 3.860 | 22,029 | -0.10(-2.40%) |
Feb 23, 2024 | 3.950 | 4.030 | 3.730 | 3.955 | 23,513 | -0.09(-2.35%) |
Feb 22, 2024 | 4.190 | 4.320 | 3.880 | 4.050 | 27,988 | -0.01(-0.25%) |
Feb 21, 2024 | 4.380 | 4.390 | 4.030 | 4.060 | 13,192 | -0.37(-8.35%) |
Feb 20, 2024 | 4.480 | 4.550 | 4.251 | 4.430 | 16,830 | +0.00(+0.00%) |
Feb 16, 2024 | 4.430 | 4.460 | 4.250 | 4.430 | 15,267 | +0.07(+1.61%) |
Feb 15, 2024 | 4.330 | 4.527 | 4.330 | 4.360 | 15,031 | +0.18(+4.18%) |
Feb 14, 2024 | 4.180 | 4.300 | 4.050 | 4.185 | 19,331 | +0.08(+2.07%) |
Feb 13, 2024 | 4.250 | 4.490 | 4.061 | 4.100 | 14,704 | -0.15(-3.53%) |
Feb 12, 2024 | 4.260 | 4.850 | 4.190 | 4.250 | 43,803 | +0.05(+1.19%) |
Feb 09, 2024 | 3.980 | 4.210 | 3.830 | 4.200 | 15,903 | +0.21(+5.26%) |
Feb 08, 2024 | 3.920 | 4.110 | 3.800 | 3.990 | 12,168 | +0.08(+1.92%) |
Feb 07, 2024 | 4.090 | 4.090 | 3.800 | 3.915 | 13,118 | -0.17(-4.28%) |
Feb 06, 2024 | 4.010 | 4.100 | 3.900 | 4.090 | 7,058 | +0.17(+4.34%) |
Feb 05, 2024 | 4.070 | 4.300 | 3.845 | 3.920 | 12,609 | -0.21(-5.08%) |
Feb 02, 2024 | 4.150 | 4.170 | 3.950 | 4.130 | 8,788 | +0.00(+0.00%) |
Feb 01, 2024 | 4.060 | 4.260 | 3.955 | 4.130 | 13,415 | +0.06(+1.47%) |
Jan 31, 2024 | 4.240 | 4.490 | 4.000 | 4.070 | 12,843 | -0.28(-6.44%) |
Jan 30, 2024 | 4.440 | 4.500 | 4.050 | 4.350 | 12,425 | -0.05(-1.14%) |
Jan 29, 2024 | 4.230 | 4.443 | 4.060 | 4.400 | 17,225 | +0.29(+7.06%) |
Jan 26, 2024 | 3.830 | 4.345 | 3.680 | 4.110 | 11,661 | +0.30(+7.87%) |
Jan 25, 2024 | 3.890 | 3.940 | 3.700 | 3.810 | 25,015 | -0.10(-2.56%) |
Jan 24, 2024 | 3.830 | 4.120 | 3.710 | 3.910 | 27,347 | +0.24(+6.54%) |
Jan 23, 2024 | 4.340 | 4.380 | 3.610 | 3.670 | 50,027 | -0.58(-13.65%) |
Jan 22, 2024 | 4.280 | 4.737 | 4.000 | 4.250 | 27,941 | +0.08(+1.80%) |
Jan 19, 2024 | 3.970 | 4.296 | 3.550 | 4.175 | 56,988 | +0.60(+16.95%) |
Jan 18, 2024 | 3.560 | 3.783 | 3.500 | 3.570 | 17,601 | -0.08(-2.19%) |
Jan 17, 2024 | 4.100 | 4.150 | 3.650 | 3.650 | 15,045 | -0.54(-12.89%) |
Jan 16, 2024 | 4.240 | 4.410 | 4.060 | 4.190 | 25,256 | -0.03(-0.71%) |
Jan 12, 2024 | 4.000 | 4.220 | 3.955 | 4.220 | 16,984 | +0.22(+5.50%) |
Jan 11, 2024 | 4.091 | 4.220 | 3.900 | 4.000 | 27,695 | -0.10(-2.44%) |
Jan 10, 2024 | 4.250 | 4.320 | 4.090 | 4.100 | 23,915 | -0.23(-5.31%) |
Jan 09, 2024 | 4.200 | 4.380 | 4.110 | 4.330 | 13,620 | +0.12(+2.85%) |
Jan 08, 2024 | 4.320 | 4.440 | 4.010 | 4.210 | 29,619 | -0.18(-4.10%) |
Jan 05, 2024 | 4.430 | 4.599 | 4.220 | 4.390 | 11,873 | -0.01(-0.23%) |
Jan 04, 2024 | 4.430 | 4.440 | 4.230 | 4.400 | 7,366 | +0.08(+1.85%) |
Jan 03, 2024 | 4.290 | 4.560 | 4.290 | 4.320 | 14,589 | -0.12(-2.70%) |
Jan 02, 2024 | 4.220 | 4.684 | 4.220 | 4.440 | 19,606 | +0.28(+6.73%) |
Dec 29, 2023 | 4.300 | 4.600 | 4.000 | 4.160 | 39,043 | -0.22(-5.02%) |
Dec 28, 2023 | 4.360 | 4.500 | 4.270 | 4.380 | 12,485 | -0.02(-0.36%) |
Dec 27, 2023 | 4.760 | 4.900 | 4.200 | 4.396 | 56,484 | -0.35(-7.46%) |
Dec 26, 2023 | 5.010 | 5.250 | 4.720 | 4.750 | 26,298 | -0.27(-5.38%) |
Dec 22, 2023 | 4.990 | 5.148 | 4.785 | 5.020 | 26,410 | +0.04(+0.80%) |
Dec 21, 2023 | 5.180 | 5.180 | 4.380 | 4.980 | 58,601 | -0.01(-0.20%) |
Dec 20, 2023 | 4.870 | 5.480 | 4.780 | 4.990 | 104,685 | +0.12(+2.46%) |
Dec 19, 2023 | 3.780 | 5.198 | 3.780 | 4.870 | 203,435 | +1.19(+32.34%) |
Dec 18, 2023 | 3.180 | 3.840 | 3.180 | 3.680 | 95,438 | +0.61(+19.87%) |
Dec 15, 2023 | 3.010 | 3.235 | 2.950 | 3.070 | 28,859 | +0.05(+1.66%) |
Dec 14, 2023 | 2.930 | 3.170 | 2.792 | 3.020 | 67,046 | +0.12(+4.14%) |
Dec 13, 2023 | 2.810 | 3.045 | 2.783 | 2.900 | 34,749 | +0.07(+2.47%) |
Dec 12, 2023 | 3.050 | 3.070 | 2.750 | 2.830 | 73,058 | -0.18(-5.98%) |
Dec 11, 2023 | 2.920 | 3.035 | 2.860 | 3.010 | 20,780 | +0.05(+1.69%) |
Dec 08, 2023 | 3.270 | 3.270 | 2.810 | 2.960 | 27,898 | -0.27(-8.36%) |
Dec 07, 2023 | 3.220 | 3.270 | 3.075 | 3.230 | 10,514 | +0.12(+3.72%) |
Dec 06, 2023 | 3.520 | 3.520 | 3.050 | 3.114 | 37,274 | -0.32(-9.21%) |
Dec 05, 2023 | 3.550 | 3.630 | 3.400 | 3.430 | 22,133 | -0.01(-0.29%) |
Dec 04, 2023 | 3.520 | 3.650 | 3.290 | 3.440 | 17,567 | -0.03(-0.86%) |
Dec 01, 2023 | 3.390 | 3.470 | 3.140 | 3.470 | 31,969 | +0.08(+2.36%) |
Nov 30, 2023 | 3.400 | 3.430 | 3.320 | 3.390 | 4,576 | -0.06(-1.74%) |
Nov 29, 2023 | 3.370 | 3.455 | 3.280 | 3.450 | 14,652 | -0.02(-0.58%) |
Nov 28, 2023 | 3.600 | 3.600 | 3.230 | 3.470 | 49,881 | -0.08(-2.25%) |
Nov 27, 2023 | 3.950 | 3.950 | 3.500 | 3.550 | 47,606 | -0.34(-8.74%) |
Nov 24, 2023 | 3.680 | 3.930 | 3.520 | 3.890 | 32,358 | +0.11(+2.91%) |
Nov 22, 2023 | 3.400 | 4.720 | 3.250 | 3.780 | 676,480 | +0.66(+21.15%) |
Nov 21, 2023 | 2.500 | 3.410 | 2.230 | 3.120 | 82,284 | +0.60(+23.81%) |
Nov 20, 2023 | 2.260 | 2.540 | 2.110 | 2.520 | 20,035 | +0.28(+12.50%) |
Nov 17, 2023 | 2.035 | 2.315 | 1.964 | 2.240 | 23,773 | +0.26(+13.13%) |
Nov 16, 2023 | 2.060 | 2.060 | 1.940 | 1.980 | 8,879 | -0.08(-3.88%) |
Nov 15, 2023 | 1.900 | 2.090 | 1.830 | 2.060 | 13,144 | +0.18(+9.57%) |
Nov 14, 2023 | 2.010 | 2.060 | 1.810 | 1.880 | 52,746 | -0.18(-8.74%) |
Nov 13, 2023 | 1.900 | 2.155 | 1.850 | 2.060 | 32,490 | +0.11(+5.64%) |
Nov 10, 2023 | 2.060 | 2.240 | 1.800 | 1.950 | 25,777 | +0.00(+0.00%) |
Nov 09, 2023 | 2.236 | 2.251 | 1.930 | 1.950 | 43,770 | -0.27(-12.16%) |
Nov 08, 2023 | 2.310 | 2.410 | 2.150 | 2.220 | 21,578 | -0.03(-1.33%) |
Nov 07, 2023 | 2.020 | 2.340 | 1.951 | 2.250 | 53,336 | +0.31(+16.28%) |
Nov 06, 2023 | 1.780 | 1.982 | 1.780 | 1.935 | 39,446 | +0.16(+8.71%) |
Nov 03, 2023 | 1.680 | 1.900 | 1.680 | 1.780 | 58,111 | +0.11(+6.59%) |
Nov 02, 2023 | 1.650 | 1.820 | 1.610 | 1.670 | 96,786 | -0.15(-8.24%) |
Nov 01, 2023 | 1.810 | 1.860 | 1.730 | 1.820 | 44,582 | -0.03(-1.62%) |
Oct 31, 2023 | 1.860 | 1.909 | 1.750 | 1.850 | 10,848 | +0.05(+2.71%) |
Oct 30, 2023 | 1.930 | 2.120 | 1.750 | 1.801 | 39,100 | -0.16(-8.10%) |
Oct 27, 2023 | 2.090 | 2.100 | 1.835 | 1.960 | 42,579 | +0.21(+12.00%) |
Oct 26, 2023 | 1.740 | 1.827 | 1.600 | 1.750 | 48,304 | +0.00(+0.08%) |
Oct 25, 2023 | 1.720 | 1.850 | 1.650 | 1.749 | 15,642 | +0.06(+3.47%) |
Oct 24, 2023 | 2.010 | 2.048 | 1.570 | 1.690 | 106,449 | -0.16(-8.65%) |
Oct 23, 2023 | 2.980 | 2.980 | 1.700 | 1.850 | 184,166 | -1.13(-37.92%) |
Oct 20, 2023 | 2.950 | 3.100 | 2.805 | 2.980 | 17,128 | -0.03(-1.00%) |
Oct 19, 2023 | 3.070 | 3.150 | 2.930 | 3.010 | 11,638 | +0.00(+0.00%) |
Oct 18, 2023 | 3.250 | 3.250 | 3.000 | 3.010 | 19,861 | -0.13(-4.14%) |
Oct 17, 2023 | 3.060 | 3.291 | 3.060 | 3.140 | 16,881 | -0.01(-0.32%) |
Oct 16, 2023 | 3.180 | 3.410 | 3.060 | 3.150 | 18,548 | -0.08(-2.48%) |
Oct 13, 2023 | 3.060 | 3.360 | 3.060 | 3.230 | 25,612 | +0.04(+1.25%) |
Oct 12, 2023 | 3.330 | 3.460 | 3.180 | 3.190 | 24,613 | -0.17(-5.06%) |
Oct 11, 2023 | 3.560 | 3.560 | 3.300 | 3.360 | 14,139 | -0.08(-2.33%) |
Oct 10, 2023 | 3.200 | 3.587 | 3.060 | 3.440 | 40,258 | +0.24(+7.50%) |
Oct 09, 2023 | 3.180 | 3.200 | 3.078 | 3.200 | 5,550 | -0.04(-1.23%) |
Oct 06, 2023 | 3.140 | 3.258 | 2.965 | 3.240 | 16,667 | +0.12(+3.85%) |
Oct 05, 2023 | 3.140 | 3.210 | 2.880 | 3.120 | 28,182 | +0.18(+6.12%) |
Oct 04, 2023 | 2.790 | 3.000 | 2.630 | 2.940 | 57,862 | +0.10(+3.52%) |
Oct 03, 2023 | 3.000 | 3.099 | 2.750 | 2.840 | 38,214 | -0.06(-2.24%) |
Oct 02, 2023 | 3.210 | 3.340 | 2.890 | 2.905 | 17,545 | -0.11(-3.65%) |
Sep 29, 2023 | 3.160 | 3.348 | 2.850 | 3.015 | 56,209 | -0.17(-5.49%) |
Sep 28, 2023 | 3.400 | 3.660 | 3.150 | 3.190 | 39,905 | -0.20(-5.90%) |
Sep 27, 2023 | 3.350 | 3.700 | 3.340 | 3.390 | 28,780 | +0.11(+3.42%) |
Sep 26, 2023 | 3.210 | 3.350 | 3.140 | 3.278 | 10,715 | +0.02(+0.55%) |
Sep 25, 2023 | 3.110 | 3.390 | 3.260 | 3.260 | 28,118 | +0.00(+0.00%) |
Sep 22, 2023 | 3.720 | 3.894 | 3.020 | 3.260 | 58,267 | -0.44(-11.89%) |
Sep 21, 2023 | 4.100 | 4.180 | 3.548 | 3.700 | 50,811 | -0.40(-9.76%) |
Sep 20, 2023 | 4.170 | 4.287 | 4.090 | 4.100 | 21,562 | -0.14(-3.30%) |
Sep 19, 2023 | 4.620 | 4.630 | 4.190 | 4.240 | 29,438 | -0.53(-11.11%) |
Sep 18, 2023 | 4.940 | 5.120 | 4.415 | 4.770 | 54,743 | -0.13(-2.65%) |
Sep 15, 2023 | 4.920 | 5.285 | 4.740 | 4.900 | 25,544 | +0.06(+1.24%) |
Sep 14, 2023 | 5.230 | 5.240 | 4.735 | 4.840 | 24,151 | -0.50(-9.36%) |
Sep 13, 2023 | 5.250 | 5.520 | 4.900 | 5.340 | 50,249 | +0.20(+3.89%) |
Sep 12, 2023 | 5.310 | 5.440 | 4.440 | 5.140 | 53,874 | -0.29(-5.34%) |
Sep 11, 2023 | 4.140 | 5.780 | 4.100 | 5.430 | 199,531 | +1.21(+28.67%) |
Sep 08, 2023 | 5.160 | 5.324 | 4.000 | 4.220 | 146,547 | -0.99(-19.00%) |
Sep 07, 2023 | 6.280 | 6.690 | 4.720 | 5.210 | 320,602 | -1.74(-24.98%) |
Sep 06, 2023 | 11.00 | 11.10 | 6.500 | 6.945 | 211,460 | -4.25(-37.99%) |
Sep 05, 2023 | 10.50 | 11.40 | 10.40 | 11.20 | 13,667 | +0.50(+4.67%) |
Sep 01, 2023 | 12.00 | 12.40 | 10.60 | 10.70 | 13,401 | -1.20(-10.08%) |
Aug 31, 2023 | 11.60 | 12.40 | 11.20 | 11.90 | 37,897 | +0.50(+4.39%) |
Aug 30, 2023 | 10.90 | 11.70 | 10.10 | 11.40 | 13,650 | +0.70(+6.54%) |
Aug 29, 2023 | 9.200 | 10.70 | 9.100 | 10.70 | 24,973 | +1.49(+16.15%) |
Aug 28, 2023 | 9.000 | 9.400 | 8.971 | 9.212 | 8,284 | -0.01(-0.09%) |
Aug 25, 2023 | 8.990 | 9.250 | 8.643 | 9.220 | 8,218 | +0.53(+6.15%) |
Aug 24, 2023 | 9.300 | 9.365 | 8.292 | 8.686 | 35,712 | -0.41(-4.55%) |
Aug 23, 2023 | 9.125 | 9.350 | 9.000 | 9.100 | 10,013 | -0.09(-0.95%) |
Aug 22, 2023 | 9.002 | 9.350 | 9.002 | 9.187 | 9,652 | +0.18(+2.06%) |
Aug 21, 2023 | 8.800 | 9.500 | 8.800 | 9.002 | 21,172 | -0.10(-1.09%) |
Aug 18, 2023 | 9.400 | 10.40 | 9.100 | 9.101 | 13,148 | -0.33(-3.49%) |
Aug 17, 2023 | 9.200 | 10.20 | 9.102 | 9.430 | 18,241 | +0.53(+5.96%) |
Aug 16, 2023 | 10.30 | 10.80 | 8.600 | 8.900 | 60,480 | -1.70(-16.04%) |
Aug 15, 2023 | 12.00 | 12.10 | 10.10 | 10.60 | 35,519 | -0.95(-8.23%) |
Aug 14, 2023 | 11.50 | 11.90 | 11.00 | 11.55 | 25,234 | +0.65(+5.96%) |
Aug 11, 2023 | 13.00 | 13.30 | 9.250 | 10.90 | 114,038 | -1.50(-12.10%) |
Aug 10, 2023 | 13.50 | 13.70 | 11.90 | 12.40 | 18,102 | -0.50(-3.88%) |
Aug 09, 2023 | 13.60 | 13.87 | 12.30 | 12.90 | 31,590 | -0.70(-5.15%) |
Aug 08, 2023 | 13.70 | 14.40 | 13.04 | 13.60 | 21,488 | -0.10(-0.73%) |
Aug 07, 2023 | 14.30 | 14.30 | 13.50 | 13.70 | 16,772 | -0.60(-4.20%) |
Aug 04, 2023 | 14.50 | 14.60 | 13.80 | 14.30 | 12,641 | +0.00(+0.00%) |
Aug 03, 2023 | 14.90 | 15.20 | 13.50 | 14.30 | 24,097 | -0.80(-5.30%) |
Aug 02, 2023 | 15.50 | 16.00 | 14.20 | 15.10 | 30,330 | -0.20(-1.31%) |
Aug 01, 2023 | 14.80 | 15.40 | 14.50 | 15.30 | 20,977 | +0.50(+3.38%) |
Jul 31, 2023 | 16.60 | 17.50 | 14.50 | 14.80 | 68,213 | -1.20(-7.50%) |
Jul 28, 2023 | 14.10 | 16.20 | 14.00 | 16.00 | 52,217 | +2.90(+22.14%) |
Jul 27, 2023 | 14.20 | 14.50 | 12.70 | 13.10 | 24,500 | -1.20(-8.39%) |
Jul 26, 2023 | 15.00 | 15.00 | 13.40 | 14.30 | 33,927 | -0.40(-2.72%) |
Jul 25, 2023 | 13.90 | 15.00 | 13.10 | 14.70 | 36,842 | +1.30(+9.70%) |
Jul 24, 2023 | 14.00 | 14.45 | 12.70 | 13.40 | 23,763 | +0.00(+0.00%) |
Jul 21, 2023 | 11.30 | 14.00 | 11.00 | 13.40 | 91,543 | +2.40(+21.82%) |
Jul 20, 2023 | 10.30 | 11.60 | 10.00 | 11.00 | 53,511 | +0.80(+7.84%) |
Jul 19, 2023 | 12.90 | 13.10 | 8.929 | 10.20 | 211,785 | -0.50(-4.67%) |
Jul 18, 2023 | 14.40 | 14.54 | 10.20 | 10.70 | 105,490 | -4.00(-27.21%) |
Jul 17, 2023 | 16.50 | 16.60 | 12.30 | 14.70 | 83,675 | -1.80(-10.91%) |
Jul 14, 2023 | 13.90 | 17.00 | 13.70 | 16.50 | 117,272 | +2.40(+17.02%) |
Jul 13, 2023 | 11.90 | 15.50 | 11.30 | 14.10 | 57,280 | +2.50(+21.55%) |
Jul 12, 2023 | 11.60 | 12.27 | 11.35 | 11.60 | 27,881 | +0.00(+0.00%) |
Jul 11, 2023 | 11.00 | 11.60 | 11.00 | 11.60 | 17,208 | +0.00(+0.00%) |
Jul 10, 2023 | 11.50 | 12.80 | 11.10 | 11.60 | 67,373 | +0.60(+5.45%) |
Jul 07, 2023 | 9.200 | 11.00 | 8.988 | 11.00 | 43,585 | +1.80(+19.62%) |
Jul 06, 2023 | 8.093 | 9.496 | 8.075 | 9.196 | 18,827 | +0.96(+11.67%) |
Jul 05, 2023 | 7.900 | 8.500 | 7.512 | 8.235 | 15,348 | +0.16(+1.98%) |
Jul 03, 2023 | 7.590 | 8.200 | 7.500 | 8.075 | 9,849 | +0.57(+7.67%) |
Jun 30, 2023 | 8.300 | 8.300 | 7.111 | 7.500 | 24,743 | -0.50(-6.25%) |
Jun 29, 2023 | 8.000 | 8.786 | 7.853 | 8.000 | 25,225 | -0.16(-1.96%) |
Jun 28, 2023 | 8.134 | 8.800 | 7.258 | 8.160 | 56,205 | -0.29(-3.43%) |
Jun 27, 2023 | 6.700 | 10.90 | 6.106 | 8.450 | 539,794 | +2.25(+36.29%) |
Jun 26, 2023 | 6.200 | 6.261 | 6.012 | 6.200 | 7,121 | -0.00(-0.06%) |
Jun 23, 2023 | 6.240 | 6.699 | 6.204 | 6.204 | 10,950 | -0.22(-3.36%) |
Jun 22, 2023 | 6.400 | 6.732 | 5.875 | 6.420 | 4,404 | -0.18(-2.73%) |
Jun 21, 2023 | 6.000 | 6.600 | 5.950 | 6.600 | 7,532 | +0.30(+4.76%) |
Jun 20, 2023 | 6.000 | 6.300 | 5.900 | 6.300 | 7,035 | +0.35(+5.86%) |
Jun 16, 2023 | 6.400 | 6.700 | 5.800 | 5.951 | 16,357 | -0.46(-7.19%) |
Jun 15, 2023 | 6.700 | 6.901 | 6.231 | 6.412 | 9,604 | -0.40(-5.93%) |
Jun 14, 2023 | 7.100 | 7.282 | 6.501 | 6.816 | 14,080 | -0.18(-2.63%) |
Jun 13, 2023 | 6.800 | 7.200 | 6.312 | 7.000 | 5,397 | +0.55(+8.51%) |
Jun 12, 2023 | 6.400 | 6.699 | 6.101 | 6.451 | 8,705 | -0.15(-2.20%) |
Jun 09, 2023 | 7.000 | 7.235 | 6.100 | 6.596 | 13,761 | -0.64(-8.83%) |
Jun 08, 2023 | 7.300 | 7.600 | 6.932 | 7.235 | 8,084 | -0.21(-2.79%) |
Jun 07, 2023 | 7.500 | 7.650 | 7.112 | 7.443 | 12,969 | -0.13(-1.77%) |
Jun 06, 2023 | 7.860 | 8.100 | 7.310 | 7.577 | 12,939 | -0.22(-2.86%) |
Jun 05, 2023 | 7.300 | 7.860 | 7.101 | 7.800 | 12,239 | +0.38(+5.15%) |
Jun 02, 2023 | 7.600 | 8.500 | 7.182 | 7.418 | 25,243 | +0.02(+0.28%) |
Jun 01, 2023 | 7.011 | 7.400 | 6.700 | 7.397 | 18,287 | +0.90(+13.76%) |
May 31, 2023 | 6.600 | 7.001 | 6.501 | 6.502 | 16,424 | -0.25(-3.67%) |
May 30, 2023 | 6.200 | 7.000 | 6.003 | 6.750 | 12,747 | +0.37(+5.72%) |
May 26, 2023 | 5.600 | 6.400 | 5.350 | 6.385 | 20,148 | +1.05(+19.77%) |
May 25, 2023 | 5.500 | 5.700 | 5.200 | 5.331 | 18,012 | -0.51(-8.67%) |
May 24, 2023 | 4.600 | 6.300 | 4.468 | 5.837 | 47,139 | +1.48(+33.85%) |
May 23, 2023 | 4.600 | 4.800 | 4.100 | 4.361 | 11,500 | -0.22(-4.89%) |
May 22, 2023 | 4.500 | 4.600 | 4.136 | 4.585 | 24,157 | -0.01(-0.33%) |
May 19, 2023 | 4.900 | 5.000 | 4.600 | 4.600 | 15,586 | -0.16(-3.36%) |
May 18, 2023 | 4.600 | 5.074 | 4.585 | 4.760 | 16,262 | +0.17(+3.79%) |
May 17, 2023 | 5.000 | 5.000 | 4.100 | 4.586 | 40,870 | -0.16(-3.45%) |
May 16, 2023 | 4.995 | 5.400 | 4.400 | 4.750 | 20,750 | +0.06(+1.28%) |
May 15, 2023 | 4.800 | 5.613 | 4.433 | 4.690 | 24,692 | -0.11(-2.29%) |
May 12, 2023 | 5.910 | 6.598 | 4.800 | 4.800 | 46,501 | -1.24(-20.52%) |
May 11, 2023 | 6.100 | 6.583 | 5.950 | 6.039 | 6,157 | -0.26(-4.14%) |
May 10, 2023 | 6.208 | 6.762 | 6.100 | 6.300 | 3,727 | -0.10(-1.56%) |
May 09, 2023 | 6.500 | 6.998 | 5.801 | 6.400 | 22,008 | -0.29(-4.41%) |
May 08, 2023 | 7.000 | 7.100 | 6.500 | 6.695 | 11,316 | -0.39(-5.49%) |
May 05, 2023 | 7.100 | 7.100 | 6.500 | 7.084 | 8,249 | +0.39(+5.76%) |
May 04, 2023 | 7.080 | 7.080 | 6.260 | 6.698 | 8,622 | -0.21(-3.10%) |
May 03, 2023 | 7.100 | 7.200 | 6.800 | 6.912 | 8,278 | -0.13(-1.86%) |
May 02, 2023 | 7.401 | 7.500 | 6.801 | 7.043 | 12,588 | -0.27(-3.65%) |