Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.260 | 4.465 | 4.235 | 4.420 | 384,047 | +0.11(+2.55%) |
Apr 29, 2024 | 4.280 | 4.420 | 4.270 | 4.310 | 335,404 | +0.03(+0.70%) |
Apr 26, 2024 | 4.250 | 4.450 | 4.240 | 4.280 | 429,224 | +0.05(+1.18%) |
Apr 25, 2024 | 4.200 | 4.360 | 4.170 | 4.230 | 568,691 | -0.08(-1.86%) |
Apr 24, 2024 | 4.500 | 4.555 | 4.165 | 4.310 | 770,125 | -0.15(-3.36%) |
Apr 23, 2024 | 4.440 | 4.700 | 4.430 | 4.460 | 400,796 | +0.05(+1.13%) |
Apr 22, 2024 | 4.380 | 4.645 | 4.380 | 4.410 | 1,117,613 | +0.03(+0.68%) |
Apr 19, 2024 | 4.720 | 4.889 | 4.360 | 4.380 | 2,888,308 | -0.36(-7.59%) |
Apr 18, 2024 | 4.800 | 5.000 | 4.700 | 4.740 | 724,450 | -0.09(-1.86%) |
Apr 17, 2024 | 5.100 | 5.230 | 4.650 | 4.830 | 861,361 | -0.32(-6.21%) |
Apr 16, 2024 | 5.030 | 5.290 | 5.020 | 5.150 | 511,106 | +0.09(+1.78%) |
Apr 15, 2024 | 5.200 | 5.260 | 4.920 | 5.060 | 1,098,609 | -0.10(-1.94%) |
Apr 12, 2024 | 5.320 | 5.410 | 5.050 | 5.160 | 664,842 | -0.18(-3.37%) |
Apr 11, 2024 | 5.540 | 5.570 | 5.340 | 5.340 | 684,550 | -0.16(-2.91%) |
Apr 10, 2024 | 5.430 | 5.640 | 5.430 | 5.500 | 474,326 | -0.07(-1.26%) |
Apr 09, 2024 | 5.680 | 5.705 | 5.380 | 5.570 | 556,818 | -0.09(-1.59%) |
Apr 08, 2024 | 5.820 | 5.855 | 5.545 | 5.660 | 465,936 | -0.12(-2.08%) |
Apr 05, 2024 | 5.990 | 6.133 | 5.770 | 5.780 | 514,145 | -0.14(-2.36%) |
Apr 04, 2024 | 6.220 | 6.700 | 5.850 | 5.920 | 3,061,343 | -0.29(-4.67%) |
Apr 03, 2024 | 6.390 | 6.390 | 6.080 | 6.210 | 422,989 | -0.16(-2.51%) |
Apr 02, 2024 | 6.230 | 6.410 | 6.100 | 6.370 | 641,974 | +0.04(+0.63%) |
Apr 01, 2024 | 6.000 | 6.460 | 5.945 | 6.330 | 1,893,485 | -0.47(-6.91%) |
Mar 28, 2024 | 6.860 | 7.166 | 6.750 | 6.800 | 1,560,770 | -0.05(-0.73%) |
Mar 27, 2024 | 6.700 | 6.940 | 6.570 | 6.850 | 676,165 | +0.18(+2.70%) |
Mar 26, 2024 | 6.810 | 6.880 | 6.550 | 6.670 | 563,097 | -0.08(-1.19%) |
Mar 25, 2024 | 6.520 | 6.940 | 6.500 | 6.750 | 634,867 | +0.00(+0.00%) |
Mar 22, 2024 | 6.870 | 7.390 | 6.740 | 6.750 | 1,092,712 | -0.08(-1.10%) |
Mar 21, 2024 | 6.940 | 7.220 | 6.720 | 6.825 | 870,154 | -0.08(-1.09%) |
Mar 20, 2024 | 6.210 | 6.960 | 6.190 | 6.900 | 1,136,326 | +0.64(+10.22%) |
Mar 19, 2024 | 5.700 | 6.380 | 5.430 | 6.260 | 985,451 | +0.30(+5.03%) |
Mar 18, 2024 | 5.910 | 6.330 | 5.730 | 5.960 | 869,382 | -0.06(-1.00%) |
Mar 15, 2024 | 5.860 | 6.040 | 5.670 | 6.020 | 1,299,588 | +0.20(+3.44%) |
Mar 14, 2024 | 5.370 | 5.960 | 5.360 | 5.820 | 1,685,763 | -0.29(-4.75%) |
Mar 13, 2024 | 6.000 | 6.180 | 5.950 | 6.110 | 867,602 | +0.10(+1.66%) |
Mar 12, 2024 | 6.360 | 6.450 | 5.915 | 6.010 | 1,026,482 | -0.33(-5.21%) |
Mar 11, 2024 | 5.950 | 6.690 | 5.890 | 6.340 | 1,583,568 | -0.59(-8.51%) |
Mar 08, 2024 | 6.690 | 7.140 | 6.630 | 6.930 | 2,099,693 | +0.31(+4.68%) |
Mar 07, 2024 | 6.530 | 6.800 | 6.380 | 6.620 | 2,526,299 | +0.16(+2.48%) |
Mar 06, 2024 | 6.410 | 6.580 | 6.020 | 6.460 | 1,392,855 | +0.29(+4.70%) |
Mar 05, 2024 | 6.780 | 6.830 | 5.910 | 6.170 | 1,805,452 | -0.73(-10.58%) |
Mar 04, 2024 | 7.120 | 7.310 | 6.860 | 6.900 | 1,356,816 | -0.17(-2.40%) |
Mar 01, 2024 | 7.120 | 7.717 | 6.990 | 7.070 | 1,863,069 | -0.05(-0.70%) |
Feb 29, 2024 | 7.450 | 7.576 | 6.950 | 7.120 | 3,258,715 | -0.28(-3.78%) |
Feb 28, 2024 | 8.080 | 9.390 | 6.930 | 7.400 | 13,509,782 | +1.82(+32.62%) |
Feb 27, 2024 | 5.340 | 5.640 | 5.260 | 5.580 | 993,185 | +0.28(+5.28%) |
Feb 26, 2024 | 5.760 | 6.200 | 5.270 | 5.300 | 1,464,558 | -0.44(-7.67%) |
Feb 23, 2024 | 5.690 | 5.770 | 5.400 | 5.740 | 1,202,868 | +0.14(+2.50%) |
Feb 22, 2024 | 5.390 | 5.900 | 5.295 | 5.600 | 4,339,899 | +0.47(+9.16%) |
Feb 21, 2024 | 5.160 | 5.399 | 5.000 | 5.130 | 3,425,878 | -0.18(-3.39%) |
Feb 20, 2024 | 5.370 | 6.000 | 5.280 | 5.310 | 3,956,577 | -0.07(-1.30%) |
Feb 16, 2024 | 3.750 | 5.830 | 3.730 | 5.380 | 16,631,005 | +1.63(+43.47%) |
Feb 15, 2024 | 3.150 | 3.830 | 2.800 | 3.750 | 9,372,825 | +1.07(+39.93%) |
Feb 14, 2024 | 2.730 | 2.780 | 2.585 | 2.680 | 1,587,497 | -0.04(-1.47%) |
Feb 13, 2024 | 2.800 | 2.830 | 2.705 | 2.720 | 362,143 | -0.10(-3.55%) |
Feb 12, 2024 | 2.800 | 2.950 | 2.730 | 2.820 | 799,135 | +0.04(+1.44%) |
Feb 09, 2024 | 2.710 | 2.850 | 2.650 | 2.780 | 1,244,601 | +0.07(+2.58%) |
Feb 08, 2024 | 2.820 | 2.910 | 2.630 | 2.710 | 777,850 | -0.09(-3.21%) |
Feb 07, 2024 | 3.140 | 3.140 | 2.790 | 2.800 | 667,230 | -0.34(-10.83%) |
Feb 06, 2024 | 3.040 | 3.190 | 2.980 | 3.140 | 735,290 | +0.13(+4.32%) |
Feb 05, 2024 | 2.950 | 3.040 | 2.860 | 3.010 | 481,902 | -0.01(-0.33%) |
Feb 02, 2024 | 3.100 | 3.130 | 2.830 | 3.020 | 692,311 | -0.10(-3.21%) |
Feb 01, 2024 | 3.190 | 3.194 | 2.960 | 3.120 | 789,580 | -0.01(-0.32%) |
Jan 31, 2024 | 2.950 | 3.220 | 2.935 | 3.130 | 1,832,392 | +0.16(+5.39%) |
Jan 30, 2024 | 3.040 | 3.044 | 2.840 | 2.970 | 508,919 | -0.03(-1.00%) |
Jan 29, 2024 | 2.930 | 3.040 | 2.815 | 3.000 | 691,973 | +0.09(+3.09%) |
Jan 26, 2024 | 2.910 | 2.947 | 2.750 | 2.910 | 689,580 | -0.01(-0.34%) |
Jan 25, 2024 | 2.720 | 2.925 | 2.640 | 2.920 | 824,293 | +0.21(+7.75%) |
Jan 24, 2024 | 2.830 | 3.110 | 2.690 | 2.710 | 2,036,816 | +0.01(+0.37%) |
Jan 23, 2024 | 2.770 | 3.020 | 2.660 | 2.700 | 1,849,793 | -0.05(-1.82%) |
Jan 22, 2024 | 2.530 | 2.795 | 2.510 | 2.750 | 1,421,558 | +0.21(+8.27%) |
Jan 19, 2024 | 2.440 | 2.600 | 2.400 | 2.540 | 1,193,404 | +0.05(+2.01%) |
Jan 18, 2024 | 2.440 | 2.507 | 2.350 | 2.490 | 510,527 | +0.04(+1.63%) |
Jan 17, 2024 | 2.520 | 2.520 | 2.400 | 2.450 | 491,579 | -0.05(-2.00%) |
Jan 16, 2024 | 2.450 | 2.540 | 2.340 | 2.500 | 1,582,695 | +0.00(+0.00%) |
Jan 12, 2024 | 2.410 | 2.550 | 2.305 | 2.500 | 1,409,984 | +0.06(+2.46%) |
Jan 11, 2024 | 2.700 | 2.700 | 2.290 | 2.440 | 2,271,114 | -0.24(-8.96%) |
Jan 10, 2024 | 2.270 | 2.675 | 2.230 | 2.680 | 2,504,585 | +0.38(+16.52%) |
Jan 09, 2024 | 2.230 | 2.430 | 2.140 | 2.300 | 2,037,013 | +0.04(+1.77%) |
Jan 08, 2024 | 2.170 | 2.360 | 1.850 | 2.260 | 6,219,247 | +0.01(+0.44%) |
Jan 05, 2024 | 2.650 | 2.760 | 2.230 | 2.250 | 6,810,416 | -1.54(-40.63%) |
Jan 04, 2024 | 3.560 | 3.860 | 3.220 | 3.790 | 3,951,285 | +0.20(+5.57%) |
Jan 03, 2024 | 3.770 | 4.420 | 3.430 | 3.590 | 3,036,101 | -0.05(-1.37%) |
Jan 02, 2024 | 3.350 | 3.950 | 3.350 | 3.640 | 1,627,164 | +0.29(+8.66%) |
Dec 29, 2023 | 3.100 | 3.378 | 3.050 | 3.350 | 1,140,453 | +0.25(+8.06%) |
Dec 28, 2023 | 3.170 | 3.305 | 3.015 | 3.100 | 778,998 | -0.04(-1.27%) |
Dec 27, 2023 | 3.040 | 3.160 | 2.882 | 3.140 | 595,365 | +0.12(+3.97%) |
Dec 26, 2023 | 3.130 | 3.180 | 2.960 | 3.020 | 696,570 | -0.10(-3.21%) |
Dec 22, 2023 | 3.100 | 3.350 | 3.055 | 3.120 | 898,193 | +0.03(+0.97%) |
Dec 21, 2023 | 3.000 | 3.100 | 2.910 | 3.090 | 574,608 | +0.13(+4.39%) |
Dec 20, 2023 | 3.050 | 3.250 | 2.940 | 2.960 | 1,886,780 | -0.08(-2.63%) |
Dec 19, 2023 | 2.960 | 3.065 | 2.840 | 3.040 | 790,219 | +0.08(+2.70%) |
Dec 18, 2023 | 2.910 | 3.039 | 2.900 | 2.960 | 537,112 | +0.00(+0.00%) |
Dec 15, 2023 | 2.850 | 3.010 | 2.680 | 2.960 | 1,750,303 | +0.11(+3.86%) |
Dec 14, 2023 | 3.050 | 3.130 | 2.760 | 2.850 | 1,243,619 | -0.15(-5.00%) |
Dec 13, 2023 | 3.120 | 3.300 | 2.940 | 3.000 | 770,449 | -0.09(-2.91%) |
Dec 12, 2023 | 3.080 | 3.420 | 2.840 | 3.090 | 1,918,238 | +0.09(+3.00%) |
Dec 11, 2023 | 3.100 | 3.190 | 2.790 | 3.000 | 1,200,444 | -0.11(-3.54%) |
Dec 08, 2023 | 2.640 | 3.370 | 2.570 | 3.110 | 3,819,221 | +0.44(+16.48%) |
Dec 07, 2023 | 2.490 | 2.740 | 2.450 | 2.670 | 1,941,850 | +0.26(+10.79%) |
Dec 06, 2023 | 2.360 | 2.430 | 2.220 | 2.410 | 4,144,182 | +0.12(+5.24%) |
Dec 05, 2023 | 2.470 | 2.520 | 2.270 | 2.290 | 617,467 | -0.21(-8.40%) |
Dec 04, 2023 | 2.420 | 2.570 | 2.390 | 2.500 | 4,884,425 | +0.08(+3.31%) |
Dec 01, 2023 | 2.140 | 2.450 | 2.094 | 2.420 | 790,089 | +0.31(+14.69%) |
Nov 30, 2023 | 1.970 | 2.195 | 1.961 | 2.110 | 393,341 | +0.09(+4.46%) |
Nov 29, 2023 | 1.960 | 2.085 | 1.960 | 2.020 | 167,898 | +0.07(+3.59%) |
Nov 28, 2023 | 1.900 | 1.960 | 1.820 | 1.950 | 373,420 | +0.11(+5.98%) |
Nov 27, 2023 | 1.900 | 1.910 | 1.790 | 1.840 | 510,074 | -0.01(-0.54%) |
Nov 24, 2023 | 1.890 | 1.970 | 1.800 | 1.850 | 618,093 | -0.05(-2.63%) |
Nov 22, 2023 | 1.970 | 2.105 | 1.880 | 1.900 | 258,652 | -0.08(-4.04%) |
Nov 21, 2023 | 2.000 | 2.055 | 1.930 | 1.980 | 484,604 | -0.01(-0.50%) |
Nov 20, 2023 | 1.930 | 2.110 | 1.925 | 1.990 | 297,291 | +0.00(+0.00%) |
Nov 17, 2023 | 1.980 | 2.010 | 1.880 | 1.990 | 664,110 | +0.01(+0.51%) |
Nov 16, 2023 | 2.130 | 2.140 | 1.865 | 1.980 | 1,588,371 | -0.15(-7.04%) |
Nov 15, 2023 | 2.040 | 2.240 | 2.020 | 2.130 | 380,283 | +0.07(+3.40%) |
Nov 14, 2023 | 1.930 | 2.100 | 1.910 | 2.060 | 247,170 | +0.11(+5.64%) |
Nov 13, 2023 | 2.080 | 2.080 | 1.825 | 1.950 | 705,993 | -0.08(-3.94%) |
Nov 10, 2023 | 2.080 | 2.110 | 1.950 | 2.030 | 759,048 | -0.04(-1.93%) |
Nov 09, 2023 | 2.350 | 2.350 | 1.800 | 2.070 | 884,252 | -0.24(-10.39%) |
Nov 08, 2023 | 2.480 | 2.510 | 2.300 | 2.310 | 378,363 | -0.15(-6.10%) |
Nov 07, 2023 | 2.360 | 2.460 | 2.280 | 2.460 | 319,204 | +0.12(+5.13%) |
Nov 06, 2023 | 2.350 | 2.650 | 2.321 | 2.340 | 633,198 | -0.03(-1.27%) |
Nov 03, 2023 | 2.300 | 2.380 | 2.170 | 2.370 | 801,581 | +0.06(+2.60%) |
Nov 02, 2023 | 2.340 | 2.400 | 2.290 | 2.310 | 309,528 | -0.01(-0.43%) |
Nov 01, 2023 | 2.410 | 2.490 | 2.303 | 2.320 | 399,754 | -0.08(-3.33%) |
Oct 31, 2023 | 2.500 | 2.564 | 2.330 | 2.400 | 776,840 | -0.10(-4.00%) |
Oct 30, 2023 | 2.600 | 2.700 | 2.470 | 2.500 | 294,306 | -0.11(-4.21%) |
Oct 27, 2023 | 2.830 | 2.854 | 2.540 | 2.610 | 462,790 | -0.22(-7.77%) |
Oct 26, 2023 | 2.780 | 2.978 | 2.736 | 2.830 | 504,678 | +0.05(+1.80%) |
Oct 25, 2023 | 2.730 | 2.950 | 2.690 | 2.780 | 608,506 | +0.05(+1.83%) |
Oct 24, 2023 | 2.490 | 2.940 | 2.460 | 2.730 | 845,898 | +0.23(+9.20%) |
Oct 23, 2023 | 2.490 | 2.599 | 2.439 | 2.500 | 593,098 | +0.00(+0.00%) |
Oct 20, 2023 | 2.530 | 2.655 | 2.460 | 2.500 | 569,168 | -0.02(-0.79%) |
Oct 19, 2023 | 2.490 | 2.600 | 2.450 | 2.520 | 416,205 | +0.02(+0.80%) |
Oct 18, 2023 | 2.610 | 2.710 | 2.370 | 2.500 | 736,276 | -0.13(-4.94%) |
Oct 17, 2023 | 2.820 | 3.090 | 2.520 | 2.630 | 1,054,047 | -0.19(-6.74%) |
Oct 16, 2023 | 2.360 | 3.110 | 2.330 | 2.820 | 2,176,019 | +0.40(+16.53%) |
Oct 13, 2023 | 2.300 | 2.500 | 2.190 | 2.420 | 6,280,699 | +0.14(+6.14%) |
Oct 12, 2023 | 2.340 | 2.360 | 2.200 | 2.280 | 380,854 | -0.05(-2.15%) |
Oct 11, 2023 | 2.300 | 2.440 | 2.300 | 2.330 | 279,641 | +0.01(+0.43%) |
Oct 10, 2023 | 2.440 | 2.450 | 2.195 | 2.320 | 505,576 | -0.13(-5.31%) |
Oct 09, 2023 | 2.240 | 2.540 | 2.170 | 2.450 | 728,176 | +0.23(+10.11%) |
Oct 06, 2023 | 2.180 | 2.280 | 2.110 | 2.225 | 345,706 | +0.00(+0.23%) |
Oct 05, 2023 | 2.200 | 2.330 | 2.190 | 2.220 | 523,452 | -0.00(-0.22%) |
Oct 04, 2023 | 2.390 | 2.405 | 2.130 | 2.225 | 1,023,467 | -0.21(-8.44%) |
Oct 03, 2023 | 2.470 | 2.530 | 2.210 | 2.430 | 728,948 | -0.09(-3.57%) |
Oct 02, 2023 | 2.420 | 2.610 | 2.410 | 2.520 | 447,141 | +0.03(+1.20%) |
Sep 29, 2023 | 2.670 | 2.730 | 2.480 | 2.490 | 982,671 | -0.18(-6.74%) |
Sep 28, 2023 | 2.550 | 2.810 | 2.521 | 2.670 | 959,516 | +0.03(+1.14%) |
Sep 27, 2023 | 2.230 | 2.640 | 2.180 | 2.640 | 1,025,974 | +0.18(+7.32%) |
Sep 26, 2023 | 2.120 | 2.699 | 2.120 | 2.460 | 1,850,616 | +0.41(+20.00%) |
Sep 25, 2023 | 2.720 | 2.735 | 2.030 | 2.050 | 957,054 | -0.65(-24.07%) |
Sep 22, 2023 | 2.750 | 2.820 | 2.570 | 2.700 | 669,730 | -0.06(-2.35%) |
Sep 21, 2023 | 2.600 | 2.900 | 2.460 | 2.765 | 1,173,796 | +0.10(+3.56%) |
Sep 20, 2023 | 2.530 | 2.830 | 2.350 | 2.670 | 2,321,986 | +0.14(+5.53%) |
Sep 19, 2023 | 2.010 | 2.570 | 2.010 | 2.530 | 3,174,776 | +0.55(+27.78%) |
Sep 18, 2023 | 1.840 | 2.030 | 1.840 | 1.980 | 1,215,928 | +0.12(+6.45%) |
Sep 15, 2023 | 1.770 | 1.923 | 1.730 | 1.860 | 918,678 | +0.11(+6.29%) |
Sep 14, 2023 | 1.720 | 1.820 | 1.681 | 1.750 | 3,639,484 | +0.06(+3.55%) |
Sep 13, 2023 | 1.610 | 1.750 | 1.600 | 1.690 | 584,658 | +0.09(+5.62%) |
Sep 12, 2023 | 1.790 | 1.790 | 1.590 | 1.600 | 418,985 | -0.10(-5.88%) |
Sep 11, 2023 | 1.570 | 1.825 | 1.562 | 1.700 | 1,700,705 | +0.12(+7.59%) |
Sep 08, 2023 | 1.550 | 1.670 | 1.500 | 1.580 | 479,811 | +0.01(+0.64%) |
Sep 07, 2023 | 1.780 | 1.930 | 1.520 | 1.570 | 1,682,051 | -0.23(-12.78%) |
Sep 06, 2023 | 1.450 | 2.020 | 1.330 | 1.800 | 9,065,429 | +0.54(+42.86%) |
Sep 05, 2023 | 1.320 | 1.330 | 1.220 | 1.260 | 289,600 | -0.05(-3.82%) |
Sep 01, 2023 | 1.330 | 1.340 | 1.300 | 1.310 | 50,741 | -0.02(-1.50%) |
Aug 31, 2023 | 1.350 | 1.380 | 1.260 | 1.330 | 124,818 | -0.01(-0.75%) |
Aug 30, 2023 | 1.420 | 1.440 | 1.320 | 1.340 | 76,870 | -0.08(-5.63%) |
Aug 29, 2023 | 1.390 | 1.430 | 1.380 | 1.420 | 95,742 | +0.04(+2.90%) |
Aug 28, 2023 | 1.390 | 1.420 | 1.353 | 1.380 | 55,188 | -0.01(-0.72%) |
Aug 25, 2023 | 1.340 | 1.390 | 1.330 | 1.390 | 82,911 | +0.02(+1.46%) |
Aug 24, 2023 | 1.460 | 1.460 | 1.370 | 1.370 | 96,883 | -0.09(-6.16%) |
Aug 23, 2023 | 1.290 | 1.480 | 1.280 | 1.460 | 261,164 | +0.13(+9.77%) |
Aug 22, 2023 | 1.360 | 1.360 | 1.280 | 1.330 | 112,134 | -0.03(-2.21%) |
Aug 21, 2023 | 1.460 | 1.460 | 1.320 | 1.360 | 105,526 | -0.07(-4.90%) |
Aug 18, 2023 | 1.420 | 1.480 | 1.370 | 1.430 | 127,363 | +0.03(+2.14%) |
Aug 17, 2023 | 1.240 | 1.430 | 1.199 | 1.400 | 242,282 | +0.12(+9.37%) |
Aug 16, 2023 | 1.310 | 1.330 | 1.180 | 1.280 | 179,886 | -0.06(-4.48%) |
Aug 15, 2023 | 1.390 | 1.400 | 1.310 | 1.340 | 178,202 | -0.08(-5.63%) |
Aug 14, 2023 | 1.490 | 1.500 | 1.320 | 1.420 | 328,791 | -0.09(-5.96%) |
Aug 11, 2023 | 1.570 | 1.660 | 1.420 | 1.510 | 548,527 | -0.06(-3.82%) |
Aug 10, 2023 | 1.560 | 1.570 | 1.413 | 1.570 | 342,463 | +0.01(+0.64%) |
Aug 09, 2023 | 1.580 | 1.630 | 1.530 | 1.560 | 167,221 | +0.02(+1.30%) |
Aug 08, 2023 | 1.620 | 1.620 | 1.460 | 1.540 | 322,740 | -0.08(-4.94%) |
Aug 07, 2023 | 1.740 | 1.790 | 1.620 | 1.620 | 370,369 | -0.16(-8.99%) |
Aug 04, 2023 | 1.890 | 1.980 | 1.760 | 1.780 | 360,839 | -0.03(-1.66%) |
Aug 03, 2023 | 1.930 | 1.950 | 1.770 | 1.810 | 463,567 | -0.11(-5.73%) |
Aug 02, 2023 | 1.700 | 2.178 | 1.680 | 1.920 | 1,926,711 | +0.21(+12.28%) |
Aug 01, 2023 | 1.900 | 1.970 | 1.644 | 1.710 | 738,833 | -0.07(-3.93%) |
Jul 31, 2023 | 1.550 | 1.900 | 1.550 | 1.780 | 1,379,217 | +0.29(+19.46%) |
Jul 28, 2023 | 1.520 | 1.540 | 1.450 | 1.490 | 60,472 | -0.01(-0.67%) |
Jul 27, 2023 | 1.520 | 1.540 | 1.450 | 1.500 | 166,910 | -0.02(-1.32%) |
Jul 26, 2023 | 1.520 | 1.550 | 1.450 | 1.520 | 69,304 | +0.02(+1.33%) |
Jul 25, 2023 | 1.420 | 1.540 | 1.420 | 1.500 | 308,756 | +0.09(+6.38%) |
Jul 24, 2023 | 1.430 | 1.459 | 1.380 | 1.410 | 40,411 | -0.02(-1.40%) |
Jul 21, 2023 | 1.390 | 1.475 | 1.340 | 1.430 | 150,154 | +0.06(+4.38%) |
Jul 20, 2023 | 1.450 | 1.498 | 1.340 | 1.370 | 118,642 | -0.09(-6.16%) |
Jul 19, 2023 | 1.400 | 1.473 | 1.360 | 1.460 | 267,890 | +0.10(+7.35%) |
Jul 18, 2023 | 1.410 | 1.410 | 1.340 | 1.360 | 161,506 | -0.04(-3.20%) |
Jul 17, 2023 | 1.410 | 1.420 | 1.370 | 1.405 | 147,124 | +0.03(+1.81%) |
Jul 14, 2023 | 1.390 | 1.400 | 1.370 | 1.380 | 29,496 | +0.00(+0.00%) |
Jul 13, 2023 | 1.430 | 1.430 | 1.360 | 1.380 | 102,290 | -0.03(-2.13%) |
Jul 12, 2023 | 1.410 | 1.433 | 1.390 | 1.410 | 33,088 | +0.00(+0.00%) |
Jul 11, 2023 | 1.420 | 1.438 | 1.370 | 1.410 | 60,176 | +0.02(+1.44%) |
Jul 10, 2023 | 1.350 | 1.430 | 1.320 | 1.390 | 62,051 | +0.03(+2.21%) |
Jul 07, 2023 | 1.300 | 1.370 | 1.300 | 1.360 | 37,909 | +0.07(+5.43%) |
Jul 06, 2023 | 1.380 | 1.390 | 1.280 | 1.290 | 109,124 | -0.07(-5.15%) |
Jul 05, 2023 | 1.320 | 1.380 | 1.300 | 1.360 | 102,122 | +0.08(+6.25%) |
Jul 03, 2023 | 1.310 | 1.340 | 1.240 | 1.280 | 70,264 | +0.00(+0.00%) |
Jun 30, 2023 | 1.330 | 1.350 | 1.250 | 1.280 | 70,813 | -0.03(-2.29%) |
Jun 29, 2023 | 1.430 | 1.430 | 1.260 | 1.310 | 98,691 | -0.04(-2.96%) |
Jun 28, 2023 | 1.290 | 1.350 | 1.290 | 1.350 | 43,720 | +0.06(+4.65%) |
Jun 27, 2023 | 1.300 | 1.390 | 1.210 | 1.290 | 236,774 | -0.05(-3.73%) |
Jun 26, 2023 | 1.430 | 1.430 | 1.310 | 1.340 | 144,947 | -0.08(-5.63%) |
Jun 23, 2023 | 1.450 | 1.450 | 1.390 | 1.420 | 59,401 | -0.03(-2.07%) |
Jun 22, 2023 | 1.360 | 1.460 | 1.360 | 1.450 | 125,838 | +0.04(+2.84%) |
Jun 21, 2023 | 1.490 | 1.500 | 1.410 | 1.410 | 90,711 | -0.06(-4.08%) |
Jun 20, 2023 | 1.510 | 1.510 | 1.370 | 1.470 | 185,698 | -0.04(-2.65%) |
Jun 16, 2023 | 1.450 | 1.540 | 1.380 | 1.510 | 524,284 | +0.08(+5.59%) |
Jun 15, 2023 | 1.420 | 1.500 | 1.360 | 1.430 | 233,474 | +0.00(+0.00%) |
Jun 14, 2023 | 1.420 | 1.490 | 1.420 | 1.430 | 71,945 | -0.02(-1.38%) |
Jun 13, 2023 | 1.440 | 1.490 | 1.360 | 1.450 | 259,223 | +0.04(+2.84%) |
Jun 12, 2023 | 1.400 | 1.450 | 1.391 | 1.410 | 160,485 | -0.06(-4.08%) |
Jun 09, 2023 | 1.470 | 1.505 | 1.410 | 1.470 | 191,030 | +0.00(+0.00%) |
Jun 08, 2023 | 1.440 | 1.540 | 1.380 | 1.470 | 204,924 | +0.02(+1.38%) |
Jun 07, 2023 | 1.480 | 1.490 | 1.350 | 1.450 | 407,809 | -0.02(-1.36%) |
Jun 06, 2023 | 1.480 | 1.520 | 1.380 | 1.470 | 293,629 | +0.01(+0.68%) |
Jun 05, 2023 | 1.290 | 1.480 | 1.290 | 1.460 | 257,463 | +0.11(+8.15%) |
Jun 02, 2023 | 1.320 | 1.350 | 1.270 | 1.350 | 203,123 | +0.05(+3.85%) |
Jun 01, 2023 | 1.320 | 1.390 | 1.300 | 1.300 | 356,668 | +0.01(+0.78%) |
May 31, 2023 | 1.300 | 1.371 | 1.280 | 1.290 | 141,874 | -0.01(-0.77%) |
May 30, 2023 | 1.310 | 1.330 | 1.280 | 1.300 | 61,392 | +0.00(+0.00%) |
May 26, 2023 | 1.320 | 1.320 | 1.260 | 1.300 | 133,639 | -0.04(-2.99%) |
May 25, 2023 | 1.430 | 1.490 | 1.260 | 1.340 | 345,908 | -0.06(-4.29%) |
May 24, 2023 | 1.470 | 1.470 | 1.370 | 1.400 | 65,350 | -0.07(-4.76%) |
May 23, 2023 | 1.480 | 1.480 | 1.420 | 1.470 | 88,064 | +0.04(+2.80%) |
May 22, 2023 | 1.460 | 1.540 | 1.400 | 1.430 | 138,108 | -0.06(-4.03%) |
May 19, 2023 | 1.500 | 1.540 | 1.420 | 1.490 | 139,895 | -0.02(-1.32%) |
May 18, 2023 | 1.500 | 1.530 | 1.460 | 1.510 | 189,879 | -0.01(-0.66%) |
May 17, 2023 | 1.530 | 1.550 | 1.450 | 1.520 | 150,304 | -0.01(-0.65%) |
May 16, 2023 | 1.380 | 1.700 | 1.380 | 1.530 | 733,660 | +0.09(+6.25%) |
May 15, 2023 | 1.610 | 1.610 | 1.420 | 1.440 | 306,582 | -0.15(-9.43%) |
May 12, 2023 | 1.690 | 1.690 | 1.500 | 1.590 | 185,382 | -0.06(-3.64%) |
May 11, 2023 | 1.640 | 1.700 | 1.590 | 1.650 | 178,624 | +0.00(+0.00%) |
May 10, 2023 | 1.710 | 1.720 | 1.600 | 1.650 | 149,637 | -0.03(-1.79%) |
May 09, 2023 | 1.710 | 1.750 | 1.650 | 1.680 | 314,926 | -0.03(-1.75%) |
May 08, 2023 | 1.660 | 1.730 | 1.645 | 1.710 | 352,170 | +0.13(+8.23%) |
May 05, 2023 | 1.520 | 1.610 | 1.520 | 1.580 | 195,532 | +0.07(+4.64%) |
May 04, 2023 | 1.700 | 1.700 | 1.450 | 1.510 | 335,260 | -0.16(-9.58%) |
May 03, 2023 | 1.720 | 1.770 | 1.550 | 1.670 | 440,795 | +0.05(+3.09%) |
May 02, 2023 | 1.850 | 1.970 | 1.610 | 1.620 | 854,436 | -0.18(-10.00%) |