Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.90 | 36.59 | 33.74 | 36.57 | 20,490,162 | +2.18(+6.34%) |
Apr 29, 2024 | 35.37 | 36.16 | 34.29 | 34.39 | 16,319,927 | -0.71(-2.02%) |
Apr 26, 2024 | 37.65 | 37.98 | 34.69 | 35.10 | 22,615,784 | -2.34(-6.25%) |
Apr 25, 2024 | 40.05 | 40.69 | 36.73 | 37.44 | 28,455,312 | -2.17(-5.48%) |
Apr 24, 2024 | 38.00 | 40.78 | 37.30 | 39.61 | 27,446,516 | -1.57(-3.81%) |
Apr 23, 2024 | 43.10 | 43.46 | 40.62 | 41.18 | 19,657,422 | -2.79(-6.35%) |
Apr 22, 2024 | 44.82 | 46.56 | 42.99 | 43.97 | 19,591,416 | -2.16(-4.68%) |
Apr 19, 2024 | 42.37 | 46.84 | 41.62 | 46.13 | 32,796,692 | +4.86(+11.78%) |
Apr 18, 2024 | 40.03 | 41.66 | 39.23 | 41.27 | 25,443,890 | +2.12(+5.42%) |
Apr 17, 2024 | 35.88 | 39.38 | 35.61 | 39.15 | 27,598,060 | +3.29(+9.17%) |
Apr 16, 2024 | 36.57 | 37.11 | 35.31 | 35.86 | 15,437,643 | -0.76(-2.08%) |
Apr 15, 2024 | 33.82 | 37.19 | 33.48 | 36.62 | 15,234,685 | +33.10(+940.34%) |
Apr 12, 2024 | 3.390 | 3.550 | 3.370 | 3.520 | 117,009,376 | +0.31(+9.66%) |
Apr 11, 2024 | 3.380 | 3.470 | 3.190 | 3.210 | 111,297,872 | -0.22(-6.41%) |
Apr 10, 2024 | 3.430 | 3.500 | 3.310 | 3.430 | 174,206,896 | +0.16(+4.89%) |
Apr 09, 2024 | 3.260 | 3.440 | 3.230 | 3.270 | 108,718,264 | -0.10(-2.97%) |
Apr 08, 2024 | 3.330 | 3.410 | 3.280 | 3.370 | 85,866,568 | -0.02(-0.59%) |
Apr 05, 2024 | 3.470 | 3.540 | 3.320 | 3.390 | 158,379,696 | -0.13(-3.69%) |
Apr 04, 2024 | 3.100 | 3.540 | 3.080 | 3.520 | 146,199,936 | +0.29(+8.98%) |
Apr 03, 2024 | 3.380 | 3.380 | 3.160 | 3.230 | 127,203,920 | -0.02(-0.62%) |
Apr 02, 2024 | 3.260 | 3.360 | 3.240 | 3.250 | 118,390,568 | +0.14(+4.50%) |
Apr 01, 2024 | 3.205 | 3.220 | 2.980 | 3.110 | 110,694,160 | -0.10(-3.12%) |
Mar 28, 2024 | 3.240 | 3.215 | 3.210 | 3.210 | 76,031,912 | -0.01(-0.31%) |
Mar 27, 2024 | 3.245 | 3.330 | 3.220 | 3.220 | 123,713,136 | -0.12(-3.59%) |
Mar 26, 2024 | 3.200 | 3.340 | 3.160 | 3.340 | 112,482,808 | +0.08(+2.45%) |
Mar 25, 2024 | 3.370 | 3.390 | 3.180 | 3.260 | 120,570,640 | +0.04(+1.24%) |
Mar 22, 2024 | 3.290 | 3.320 | 3.160 | 3.220 | 113,243,824 | -0.02(-0.62%) |
Mar 21, 2024 | 3.130 | 3.260 | 3.050 | 3.240 | 154,443,824 | -0.22(-6.36%) |
Mar 20, 2024 | 3.620 | 3.720 | 3.430 | 3.460 | 135,907,104 | -0.19(-5.21%) |
Mar 19, 2024 | 3.710 | 3.860 | 3.600 | 3.650 | 186,917,488 | +0.10(+2.86%) |
Mar 18, 2024 | 3.371 | 3.568 | 3.321 | 3.549 | 158,680,592 | +0.00(+0.00%) |
Mar 15, 2024 | 3.608 | 3.638 | 3.420 | 3.549 | 191,153,600 | +0.08(+2.28%) |
Mar 14, 2024 | 3.336 | 3.568 | 3.272 | 3.470 | 235,168,912 | +0.18(+5.41%) |
Mar 13, 2024 | 3.173 | 3.351 | 3.163 | 3.292 | 175,653,104 | +0.23(+7.42%) |
Mar 12, 2024 | 3.153 | 3.321 | 3.064 | 3.064 | 230,009,568 | -0.21(-6.34%) |
Mar 11, 2024 | 3.252 | 3.381 | 3.203 | 3.272 | 266,027,584 | +0.13(+4.09%) |
Mar 08, 2024 | 2.788 | 3.153 | 2.728 | 3.143 | 378,374,304 | +0.34(+11.97%) |
Mar 07, 2024 | 3.015 | 3.015 | 2.768 | 2.807 | 228,314,608 | -0.33(-10.41%) |
Mar 06, 2024 | 3.153 | 3.242 | 3.015 | 3.134 | 218,665,888 | -0.23(-6.76%) |
Mar 05, 2024 | 3.292 | 3.470 | 3.232 | 3.361 | 205,544,800 | +0.18(+5.59%) |
Mar 04, 2024 | 3.173 | 3.242 | 3.074 | 3.183 | 160,273,024 | -0.10(-3.01%) |
Mar 01, 2024 | 3.618 | 3.638 | 3.222 | 3.282 | 196,457,632 | -0.47(-12.63%) |
Feb 29, 2024 | 3.924 | 3.974 | 3.727 | 3.756 | 143,549,168 | -0.32(-7.77%) |
Feb 28, 2024 | 4.082 | 4.132 | 4.013 | 4.073 | 95,295,896 | +0.13(+3.26%) |
Feb 27, 2024 | 3.875 | 3.974 | 3.845 | 3.944 | 89,618,152 | +0.01(+0.25%) |
Feb 26, 2024 | 3.934 | 4.013 | 3.875 | 3.934 | 98,866,232 | -0.11(-2.69%) |
Feb 23, 2024 | 3.855 | 4.112 | 3.816 | 4.043 | 139,200,688 | +0.13(+3.28%) |
Feb 22, 2024 | 4.053 | 4.122 | 3.855 | 3.914 | 185,905,664 | -0.67(-14.66%) |
Feb 21, 2024 | 4.715 | 4.794 | 4.587 | 4.587 | 137,091,664 | +0.03(+0.65%) |
Feb 20, 2024 | 4.458 | 4.755 | 4.419 | 4.557 | 136,755,936 | +0.22(+5.01%) |
Feb 16, 2024 | 4.171 | 4.379 | 4.073 | 4.339 | 129,315,448 | +0.09(+2.09%) |
Feb 15, 2024 | 4.181 | 4.320 | 4.142 | 4.250 | 99,573,856 | +0.00(+0.00%) |
Feb 14, 2024 | 4.369 | 4.438 | 4.231 | 4.250 | 124,689,704 | -0.29(-6.32%) |
Feb 13, 2024 | 4.666 | 4.725 | 4.409 | 4.537 | 201,102,176 | +0.25(+5.76%) |
Feb 12, 2024 | 4.250 | 4.339 | 4.043 | 4.290 | 138,379,856 | +0.03(+0.70%) |
Feb 09, 2024 | 4.438 | 4.527 | 4.231 | 4.260 | 100,897,080 | -0.27(-5.90%) |
Feb 08, 2024 | 4.715 | 4.735 | 4.419 | 4.527 | 117,970,280 | -0.24(-4.98%) |
Feb 07, 2024 | 4.903 | 5.041 | 4.745 | 4.765 | 114,303,896 | -0.22(-4.37%) |
Feb 06, 2024 | 4.774 | 5.150 | 4.774 | 4.982 | 122,126,288 | +0.17(+3.49%) |
Feb 05, 2024 | 4.893 | 5.061 | 4.745 | 4.814 | 136,014,544 | -0.22(-4.32%) |
Feb 02, 2024 | 5.229 | 5.269 | 4.982 | 5.031 | 145,337,488 | -0.20(-3.78%) |
Feb 01, 2024 | 5.249 | 5.427 | 5.180 | 5.229 | 105,606,848 | -0.06(-1.12%) |
Jan 31, 2024 | 5.308 | 5.427 | 5.012 | 5.288 | 172,626,000 | +0.23(+4.49%) |
Jan 30, 2024 | 4.923 | 5.130 | 4.834 | 5.061 | 97,874,456 | +0.21(+4.28%) |
Jan 29, 2024 | 4.972 | 5.081 | 4.834 | 4.853 | 85,260,656 | -0.15(-2.96%) |
Jan 26, 2024 | 4.883 | 5.041 | 4.814 | 5.002 | 134,243,104 | +0.39(+8.35%) |
Jan 25, 2024 | 4.320 | 4.695 | 4.320 | 4.616 | 150,583,120 | +0.04(+0.86%) |
Jan 24, 2024 | 4.616 | 4.732 | 4.369 | 4.577 | 175,376,112 | -0.21(-4.34%) |
Jan 23, 2024 | 4.873 | 5.012 | 4.755 | 4.784 | 80,783,984 | -0.09(-1.83%) |
Jan 22, 2024 | 4.804 | 5.012 | 4.676 | 4.873 | 112,838,408 | -0.05(-1.00%) |
Jan 19, 2024 | 5.358 | 5.456 | 4.903 | 4.923 | 138,162,848 | -0.65(-11.70%) |
Jan 18, 2024 | 5.694 | 5.881 | 5.545 | 5.575 | 161,899,472 | -0.59(-9.62%) |
Jan 17, 2024 | 6.188 | 6.475 | 6.148 | 6.168 | 127,543,864 | +0.16(+2.63%) |
Jan 16, 2024 | 6.247 | 6.355 | 5.872 | 6.010 | 117,627,312 | -0.26(-4.10%) |
Jan 12, 2024 | 6.168 | 6.366 | 6.069 | 6.267 | 66,761,456 | +0.10(+1.60%) |
Jan 11, 2024 | 6.237 | 6.554 | 6.054 | 6.168 | 118,616,704 | -0.06(-0.95%) |
Jan 10, 2024 | 6.148 | 6.475 | 6.129 | 6.227 | 69,809,336 | +0.05(+0.80%) |
Jan 09, 2024 | 6.386 | 6.415 | 6.030 | 6.178 | 76,857,272 | +0.00(+0.00%) |
Jan 08, 2024 | 6.702 | 6.718 | 6.119 | 6.178 | 87,752,104 | -0.66(-9.68%) |
Jan 05, 2024 | 6.919 | 6.989 | 6.653 | 6.840 | 96,346,872 | -0.11(-1.56%) |
Jan 04, 2024 | 7.107 | 7.147 | 6.741 | 6.949 | 109,293,592 | +0.18(+2.63%) |
Jan 03, 2024 | 6.692 | 6.848 | 6.583 | 6.771 | 108,451,384 | +0.42(+6.53%) |
Jan 02, 2024 | 6.010 | 6.504 | 6.010 | 6.356 | 115,448,384 | +0.60(+10.48%) |
Dec 29, 2023 | 5.605 | 5.832 | 5.575 | 5.753 | 70,526,040 | +0.16(+2.83%) |
Dec 28, 2023 | 5.536 | 5.624 | 5.496 | 5.595 | 38,072,860 | +0.01(+0.18%) |
Dec 27, 2023 | 5.536 | 5.654 | 5.496 | 5.585 | 55,962,176 | -0.02(-0.35%) |
Dec 26, 2023 | 5.832 | 5.842 | 5.526 | 5.605 | 63,112,436 | -0.31(-5.18%) |
Dec 22, 2023 | 5.901 | 6.050 | 5.802 | 5.911 | 65,678,696 | -0.06(-0.99%) |
Dec 21, 2023 | 6.089 | 6.178 | 5.931 | 5.970 | 93,907,136 | -0.51(-7.93%) |
Dec 20, 2023 | 6.074 | 6.495 | 5.996 | 6.485 | 93,254,080 | +0.51(+8.51%) |
Dec 19, 2023 | 6.054 | 6.064 | 5.927 | 5.976 | 53,468,276 | -0.08(-1.29%) |
Dec 18, 2023 | 6.006 | 6.231 | 5.976 | 6.054 | 67,629,856 | +0.04(+0.65%) |
Dec 15, 2023 | 6.035 | 6.054 | 5.800 | 6.015 | 109,071,824 | -0.07(-1.13%) |
Dec 14, 2023 | 6.455 | 6.465 | 6.006 | 6.084 | 124,346,544 | -0.52(-7.85%) |
Dec 13, 2023 | 6.935 | 7.013 | 6.485 | 6.602 | 90,344,744 | -0.34(-4.93%) |
Dec 12, 2023 | 7.199 | 7.237 | 6.925 | 6.945 | 69,240,000 | -0.15(-2.07%) |
Dec 11, 2023 | 7.668 | 7.698 | 7.003 | 7.091 | 102,879,920 | -0.80(-10.16%) |
Dec 08, 2023 | 8.148 | 8.157 | 7.776 | 7.893 | 79,596,600 | -0.19(-2.30%) |
Dec 07, 2023 | 8.549 | 8.637 | 7.981 | 8.079 | 78,696,120 | -0.69(-7.92%) |
Dec 06, 2023 | 8.236 | 8.793 | 8.216 | 8.774 | 57,448,056 | +0.18(+2.05%) |
Dec 05, 2023 | 8.695 | 8.813 | 8.529 | 8.598 | 59,292,628 | +0.16(+1.85%) |
Dec 04, 2023 | 8.431 | 8.803 | 8.392 | 8.441 | 66,124,848 | +0.28(+3.48%) |
Dec 01, 2023 | 8.431 | 8.627 | 8.120 | 8.157 | 82,104,704 | -0.11(-1.30%) |
Nov 30, 2023 | 8.050 | 8.480 | 8.040 | 8.265 | 85,506,896 | +0.16(+1.93%) |
Nov 29, 2023 | 8.030 | 8.148 | 7.717 | 8.108 | 76,837,112 | -0.26(-3.15%) |
Nov 28, 2023 | 8.392 | 8.577 | 8.240 | 8.373 | 63,065,272 | +0.15(+1.78%) |
Nov 27, 2023 | 8.285 | 8.343 | 8.011 | 8.226 | 49,828,520 | +0.05(+0.60%) |
Nov 24, 2023 | 8.216 | 8.294 | 8.148 | 8.177 | 28,362,790 | -0.01(-0.12%) |
Nov 22, 2023 | 8.118 | 8.265 | 7.786 | 8.187 | 76,466,456 | -0.06(-0.71%) |
Nov 21, 2023 | 8.011 | 8.382 | 8.011 | 8.245 | 76,615,952 | +0.44(+5.64%) |
Nov 20, 2023 | 8.206 | 8.215 | 7.727 | 7.805 | 62,861,592 | -0.38(-4.66%) |
Nov 17, 2023 | 8.431 | 8.470 | 8.128 | 8.187 | 54,999,988 | -0.16(-1.88%) |
Nov 16, 2023 | 8.470 | 8.549 | 8.265 | 8.343 | 76,698,144 | -0.02(-0.23%) |
Nov 15, 2023 | 8.382 | 8.549 | 8.157 | 8.363 | 82,965,584 | -0.19(-2.17%) |
Nov 14, 2023 | 8.862 | 8.920 | 8.441 | 8.549 | 90,552,472 | -1.03(-10.73%) |
Nov 13, 2023 | 9.536 | 9.771 | 9.497 | 9.576 | 53,779,916 | +0.25(+2.73%) |
Nov 10, 2023 | 10.20 | 10.34 | 9.214 | 9.321 | 90,811,336 | -1.27(-12.00%) |
Nov 09, 2023 | 10.23 | 10.65 | 9.864 | 10.59 | 75,755,696 | +0.17(+1.59%) |
Nov 08, 2023 | 10.43 | 10.65 | 10.27 | 10.43 | 50,913,792 | -0.04(-0.37%) |
Nov 07, 2023 | 10.73 | 10.79 | 10.31 | 10.47 | 62,671,108 | -0.18(-1.65%) |
Nov 06, 2023 | 10.55 | 10.97 | 10.45 | 10.64 | 55,668,664 | +0.06(+0.55%) |
Nov 03, 2023 | 11.12 | 11.20 | 10.34 | 10.58 | 82,638,440 | -0.89(-7.76%) |
Nov 02, 2023 | 11.64 | 12.01 | 11.21 | 11.47 | 63,400,516 | -0.84(-6.83%) |
Nov 01, 2023 | 13.23 | 13.24 | 12.27 | 12.31 | 64,770,044 | -0.95(-7.15%) |
Oct 31, 2023 | 13.61 | 14.10 | 13.15 | 13.26 | 56,362,336 | -0.35(-2.59%) |
Oct 30, 2023 | 13.36 | 14.06 | 13.12 | 13.62 | 66,093,440 | +0.54(+4.11%) |
Oct 27, 2023 | 12.94 | 13.27 | 12.69 | 13.08 | 60,285,120 | -0.40(-2.98%) |
Oct 26, 2023 | 13.11 | 13.68 | 12.62 | 13.48 | 79,580,344 | +0.24(+1.85%) |
Oct 25, 2023 | 12.30 | 13.43 | 12.16 | 13.23 | 73,008,128 | +1.45(+12.28%) |
Oct 24, 2023 | 12.10 | 12.28 | 11.75 | 11.79 | 59,001,576 | -0.50(-4.06%) |
Oct 23, 2023 | 12.31 | 12.70 | 11.66 | 12.28 | 71,334,024 | +0.19(+1.54%) |
Oct 20, 2023 | 11.58 | 12.15 | 11.35 | 12.10 | 66,031,416 | +0.52(+4.48%) |
Oct 19, 2023 | 10.76 | 11.71 | 10.67 | 11.58 | 98,805,888 | +0.53(+4.78%) |
Oct 18, 2023 | 11.01 | 11.23 | 10.78 | 11.05 | 66,669,484 | +0.56(+5.31%) |
Oct 17, 2023 | 10.86 | 11.23 | 10.27 | 10.49 | 82,763,888 | +0.25(+2.48%) |
Oct 16, 2023 | 10.63 | 10.65 | 10.13 | 10.24 | 56,605,240 | -0.46(-4.30%) |
Oct 13, 2023 | 9.840 | 10.77 | 9.801 | 10.70 | 81,878,000 | +0.81(+8.21%) |
Oct 12, 2023 | 9.908 | 10.18 | 9.462 | 9.889 | 83,641,064 | -0.07(-0.69%) |
Oct 11, 2023 | 10.07 | 10.32 | 9.889 | 9.957 | 54,021,620 | -0.22(-2.21%) |
Oct 10, 2023 | 10.49 | 10.62 | 9.889 | 10.18 | 63,340,112 | -0.40(-3.79%) |
Oct 09, 2023 | 10.84 | 11.07 | 10.49 | 10.58 | 55,116,984 | +0.09(+0.84%) |
Oct 06, 2023 | 11.39 | 11.62 | 10.33 | 10.49 | 87,724,648 | -0.68(-6.12%) |
Oct 05, 2023 | 11.05 | 11.51 | 10.90 | 11.18 | 57,289,580 | +0.16(+1.42%) |
Oct 04, 2023 | 11.33 | 11.59 | 10.92 | 11.02 | 65,439,852 | -0.47(-4.09%) |
Oct 03, 2023 | 11.12 | 11.72 | 10.66 | 11.49 | 77,435,000 | +0.68(+6.34%) |
Oct 02, 2023 | 10.91 | 11.22 | 10.54 | 10.81 | 69,099,352 | -0.15(-1.34%) |
Sep 29, 2023 | 10.62 | 11.08 | 10.49 | 10.95 | 82,911,848 | -0.12(-1.06%) |
Sep 28, 2023 | 11.82 | 11.95 | 10.70 | 11.07 | 94,017,304 | -0.64(-5.43%) |
Sep 27, 2023 | 11.73 | 12.27 | 11.44 | 11.71 | 63,922,932 | -0.30(-2.52%) |
Sep 26, 2023 | 11.72 | 12.18 | 11.60 | 12.01 | 57,888,392 | +0.60(+5.23%) |
Sep 25, 2023 | 11.82 | 11.71 | 11.39 | 11.41 | 55,741,484 | -0.22(-1.93%) |
Sep 22, 2023 | 11.62 | 11.80 | 11.30 | 11.64 | 50,451,724 | -0.29(-2.46%) |
Sep 21, 2023 | 11.74 | 11.96 | 11.50 | 11.93 | 69,064,824 | +0.62(+5.45%) |
Sep 20, 2023 | 10.62 | 11.32 | 10.49 | 11.32 | 49,666,352 | +0.56(+5.18%) |
Sep 19, 2023 | 10.58 | 10.94 | 10.55 | 10.76 | 55,161,396 | +0.26(+2.51%) |
Sep 18, 2023 | 10.86 | 10.92 | 10.37 | 10.50 | 55,605,324 | -0.10(-0.91%) |
Sep 15, 2023 | 9.937 | 10.75 | 9.929 | 10.59 | 81,941,416 | +0.86(+8.81%) |
Sep 14, 2023 | 9.647 | 10.03 | 9.618 | 9.734 | 60,080,680 | -0.18(-1.85%) |
Sep 13, 2023 | 10.12 | 10.16 | 9.638 | 9.917 | 61,840,496 | -0.16(-1.63%) |
Sep 12, 2023 | 10.06 | 10.13 | 9.599 | 10.08 | 53,176,400 | +0.24(+2.45%) |
Sep 11, 2023 | 9.484 | 10.24 | 9.455 | 9.840 | 52,748,344 | +0.02(+0.20%) |
Sep 08, 2023 | 9.724 | 9.946 | 9.522 | 9.821 | 54,204,964 | +0.16(+1.70%) |
Sep 07, 2023 | 9.667 | 10.00 | 9.580 | 9.657 | 80,217,168 | +0.63(+6.94%) |
Sep 06, 2023 | 8.896 | 9.339 | 8.732 | 9.031 | 65,557,744 | +0.20(+2.29%) |
Sep 05, 2023 | 8.934 | 9.069 | 8.626 | 8.828 | 59,464,012 | +0.02(+0.22%) |
Sep 01, 2023 | 8.703 | 9.021 | 8.645 | 8.809 | 63,872,244 | -0.07(-0.76%) |
Aug 31, 2023 | 9.156 | 9.175 | 8.722 | 8.876 | 62,249,096 | -0.18(-2.02%) |
Aug 30, 2023 | 9.252 | 9.464 | 8.934 | 9.059 | 66,636,376 | -0.13(-1.36%) |
Aug 29, 2023 | 10.11 | 10.17 | 9.079 | 9.185 | 74,286,936 | -0.77(-7.74%) |
Aug 28, 2023 | 10.04 | 10.28 | 9.869 | 9.956 | 48,417,672 | -0.38(-3.64%) |
Aug 25, 2023 | 10.51 | 10.99 | 10.08 | 10.33 | 105,560,352 | -0.16(-1.56%) |
Aug 24, 2023 | 9.011 | 10.54 | 8.992 | 10.50 | 100,693,632 | +0.95(+10.00%) |
Aug 23, 2023 | 10.33 | 10.36 | 9.406 | 9.541 | 65,097,084 | -0.60(-5.89%) |
Aug 22, 2023 | 9.522 | 10.25 | 9.475 | 10.14 | 61,224,540 | +0.25(+2.53%) |
Aug 21, 2023 | 10.63 | 10.70 | 9.821 | 9.888 | 54,398,540 | -0.91(-8.39%) |
Aug 18, 2023 | 11.33 | 11.41 | 10.68 | 10.79 | 59,796,136 | -0.17(-1.58%) |
Aug 17, 2023 | 10.59 | 11.06 | 10.52 | 10.97 | 62,611,396 | +0.32(+2.99%) |
Aug 16, 2023 | 10.10 | 10.67 | 10.06 | 10.65 | 70,876,000 | +0.59(+5.84%) |
Aug 15, 2023 | 9.696 | 10.09 | 9.618 | 10.06 | 68,866,496 | +0.49(+5.14%) |
Aug 14, 2023 | 10.61 | 10.70 | 9.570 | 9.570 | 69,438,240 | -0.88(-8.39%) |
Aug 11, 2023 | 10.13 | 10.52 | 10.10 | 10.45 | 76,325,104 | +0.68(+7.01%) |
Aug 10, 2023 | 9.397 | 9.956 | 9.079 | 9.763 | 78,284,648 | +0.14(+1.50%) |
Aug 09, 2023 | 9.146 | 9.676 | 9.122 | 9.618 | 63,141,524 | +0.49(+5.39%) |
Aug 08, 2023 | 9.108 | 9.464 | 9.079 | 9.127 | 59,169,872 | +0.44(+5.11%) |
Aug 07, 2023 | 8.780 | 8.953 | 8.664 | 8.684 | 52,491,728 | -0.30(-3.33%) |
Aug 04, 2023 | 9.021 | 9.281 | 8.607 | 8.982 | 80,340,200 | +0.07(+0.76%) |
Aug 03, 2023 | 9.204 | 9.267 | 8.722 | 8.915 | 86,312,856 | +0.08(+0.87%) |
Aug 02, 2023 | 8.240 | 8.982 | 8.231 | 8.838 | 106,346,592 | +0.92(+11.56%) |
Aug 01, 2023 | 8.134 | 8.240 | 7.884 | 7.922 | 64,253,804 | -0.03(-0.36%) |
Jul 31, 2023 | 7.970 | 8.105 | 7.874 | 7.951 | 59,008,240 | -0.10(-1.20%) |
Jul 28, 2023 | 8.096 | 8.366 | 7.951 | 8.048 | 76,130,808 | -0.53(-6.18%) |
Jul 27, 2023 | 8.414 | 8.751 | 8.019 | 8.578 | 124,279,160 | -0.53(-5.82%) |
Jul 26, 2023 | 9.050 | 9.378 | 8.876 | 9.108 | 66,328,144 | +0.39(+4.42%) |
Jul 25, 2023 | 9.050 | 9.050 | 8.568 | 8.722 | 54,446,640 | -0.46(-5.04%) |
Jul 24, 2023 | 9.185 | 9.339 | 8.992 | 9.185 | 46,003,488 | +0.01(+0.11%) |
Jul 21, 2023 | 9.146 | 9.358 | 8.925 | 9.175 | 70,091,968 | -0.26(-2.76%) |
Jul 20, 2023 | 8.963 | 9.565 | 8.876 | 9.435 | 95,784,200 | +0.94(+11.12%) |
Jul 19, 2023 | 8.163 | 8.568 | 8.163 | 8.491 | 57,163,736 | +0.29(+3.53%) |
Jul 18, 2023 | 8.366 | 8.549 | 8.115 | 8.202 | 55,000,576 | -0.04(-0.47%) |
Jul 17, 2023 | 8.867 | 9.040 | 8.105 | 8.240 | 69,818,192 | -0.62(-6.96%) |
Jul 14, 2023 | 8.549 | 8.987 | 8.317 | 8.857 | 70,773,680 | +0.31(+3.61%) |
Jul 13, 2023 | 8.838 | 8.934 | 8.491 | 8.549 | 61,214,500 | -0.56(-6.14%) |
Jul 12, 2023 | 9.223 | 9.397 | 9.050 | 9.108 | 64,395,404 | -0.51(-5.31%) |
Jul 11, 2023 | 9.522 | 10.07 | 9.493 | 9.618 | 49,796,772 | -0.01(-0.10%) |
Jul 10, 2023 | 10.19 | 10.22 | 9.599 | 9.628 | 54,910,008 | -0.63(-6.11%) |
Jul 07, 2023 | 10.21 | 10.32 | 9.782 | 10.25 | 47,311,388 | +0.00(+0.00%) |
Jul 06, 2023 | 10.42 | 10.66 | 10.23 | 10.25 | 61,771,332 | +0.37(+3.70%) |
Jul 05, 2023 | 9.484 | 9.898 | 9.407 | 9.888 | 44,839,280 | +0.62(+6.65%) |
Jul 03, 2023 | 9.387 | 9.599 | 9.194 | 9.272 | 23,245,570 | -0.24(-2.53%) |
Jun 30, 2023 | 9.676 | 9.773 | 9.397 | 9.512 | 47,262,356 | -0.42(-4.27%) |
Jun 29, 2023 | 9.850 | 10.24 | 9.831 | 9.937 | 58,123,048 | -0.08(-0.77%) |
Jun 28, 2023 | 10.23 | 10.25 | 9.715 | 10.01 | 59,693,032 | +0.27(+2.77%) |
Jun 27, 2023 | 10.77 | 10.91 | 9.686 | 9.744 | 62,293,372 | -1.12(-10.29%) |
Jun 26, 2023 | 10.77 | 10.88 | 10.24 | 10.86 | 53,519,052 | -0.12(-1.05%) |
Jun 23, 2023 | 10.93 | 11.13 | 10.79 | 10.98 | 51,798,844 | +0.60(+5.76%) |
Jun 22, 2023 | 10.81 | 10.83 | 10.28 | 10.38 | 51,836,532 | -0.17(-1.64%) |
Jun 21, 2023 | 10.01 | 10.59 | 9.869 | 10.55 | 72,336,264 | +0.73(+7.45%) |
Jun 20, 2023 | 9.743 | 10.08 | 9.479 | 9.822 | 52,969,872 | +0.20(+2.08%) |
Jun 16, 2023 | 9.040 | 9.631 | 9.031 | 9.622 | 58,401,792 | +0.29(+3.06%) |
Jun 15, 2023 | 9.402 | 9.517 | 9.117 | 9.336 | 73,389,808 | +0.24(+2.62%) |
Jun 14, 2023 | 9.593 | 9.774 | 9.069 | 9.098 | 92,317,592 | -0.38(-4.02%) |
Jun 13, 2023 | 9.412 | 9.831 | 9.288 | 9.479 | 80,626,456 | -0.41(-4.14%) |
Jun 12, 2023 | 10.56 | 10.60 | 9.841 | 9.888 | 66,090,652 | -1.05(-9.58%) |
Jun 09, 2023 | 10.64 | 11.12 | 10.42 | 10.94 | 58,056,972 | -0.08(-0.69%) |
Jun 08, 2023 | 11.28 | 11.44 | 10.92 | 11.01 | 50,633,928 | -0.32(-2.86%) |
Jun 07, 2023 | 11.09 | 11.42 | 10.58 | 11.34 | 78,067,568 | +0.04(+0.34%) |
Jun 06, 2023 | 11.96 | 12.02 | 11.11 | 11.30 | 55,283,996 | -0.42(-3.58%) |
Jun 05, 2023 | 11.48 | 11.88 | 11.29 | 11.72 | 50,930,272 | +0.55(+4.95%) |
Jun 02, 2023 | 10.83 | 11.43 | 10.75 | 11.16 | 61,782,948 | +0.06(+0.51%) |
Jun 01, 2023 | 11.49 | 11.84 | 10.78 | 11.11 | 77,928,096 | -0.56(-4.82%) |
May 31, 2023 | 11.40 | 11.70 | 10.95 | 11.67 | 102,280,032 | +0.83(+7.65%) |
May 30, 2023 | 10.06 | 10.98 | 9.941 | 10.84 | 96,827,488 | +0.03(+0.26%) |
May 26, 2023 | 12.86 | 12.87 | 10.60 | 10.81 | 113,482,552 | -2.62(-19.50%) |
May 25, 2023 | 14.51 | 15.06 | 13.24 | 13.43 | 103,715,656 | -3.31(-19.75%) |
May 24, 2023 | 16.86 | 17.25 | 16.54 | 16.74 | 54,170,864 | +0.84(+5.27%) |
May 23, 2023 | 15.64 | 16.00 | 15.35 | 15.90 | 33,357,348 | +0.57(+3.73%) |
May 22, 2023 | 15.91 | 15.95 | 15.19 | 15.33 | 32,680,316 | -0.15(-0.98%) |
May 19, 2023 | 15.34 | 15.77 | 15.28 | 15.48 | 38,384,684 | +0.26(+1.69%) |
May 18, 2023 | 16.61 | 16.65 | 15.13 | 15.22 | 64,041,156 | -1.60(-9.51%) |
May 17, 2023 | 17.64 | 18.05 | 16.59 | 16.82 | 46,152,096 | -1.31(-7.25%) |
May 16, 2023 | 18.25 | 18.26 | 17.53 | 18.14 | 30,300,188 | +0.09(+0.47%) |
May 15, 2023 | 19.50 | 19.67 | 18.03 | 18.05 | 32,239,782 | -1.51(-7.74%) |
May 12, 2023 | 19.39 | 20.21 | 19.12 | 19.57 | 22,063,320 | +0.03(+0.15%) |
May 11, 2023 | 19.15 | 20.10 | 19.05 | 19.54 | 24,739,244 | +0.37(+1.94%) |
May 10, 2023 | 19.10 | 19.77 | 18.74 | 19.17 | 31,754,120 | -0.59(-2.99%) |
May 09, 2023 | 19.59 | 19.99 | 19.51 | 19.76 | 21,285,910 | +0.97(+5.17%) |
May 08, 2023 | 19.08 | 19.57 | 18.75 | 18.79 | 20,336,504 | -0.25(-1.30%) |
May 05, 2023 | 20.32 | 20.62 | 18.76 | 19.03 | 29,018,710 | -1.32(-6.50%) |
May 04, 2023 | 20.51 | 20.91 | 19.77 | 20.36 | 29,861,658 | +0.36(+1.81%) |
May 03, 2023 | 19.62 | 20.04 | 18.95 | 20.00 | 35,969,148 | +0.66(+3.40%) |
May 02, 2023 | 18.91 | 19.88 | 18.60 | 19.34 | 31,940,020 | +0.43(+2.27%) |