Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.059 | 6.517 | 6.059 | 6.177 | 2,070,779 | +0.09(+1.44%) |
Apr 29, 2024 | 5.933 | 6.136 | 5.816 | 6.089 | 1,176,494 | +0.20(+3.48%) |
Apr 26, 2024 | 5.650 | 5.884 | 5.562 | 5.884 | 1,452,768 | +0.27(+4.87%) |
Apr 25, 2024 | 5.494 | 5.689 | 5.430 | 5.611 | 1,290,179 | +0.03(+0.52%) |
Apr 24, 2024 | 6.020 | 6.040 | 5.518 | 5.581 | 1,884,926 | -0.35(-5.92%) |
Apr 23, 2024 | 6.050 | 6.235 | 5.864 | 5.933 | 2,961,093 | -0.12(-1.94%) |
Apr 22, 2024 | 5.376 | 6.050 | 5.347 | 6.050 | 2,700,545 | +0.68(+12.73%) |
Apr 19, 2024 | 5.064 | 5.445 | 5.064 | 5.367 | 1,206,306 | +0.20(+3.77%) |
Apr 18, 2024 | 5.220 | 5.347 | 5.142 | 5.172 | 1,013,381 | -0.04(-0.75%) |
Apr 17, 2024 | 5.289 | 5.303 | 5.045 | 5.211 | 1,167,332 | -0.05(-0.93%) |
Apr 16, 2024 | 5.084 | 5.362 | 5.019 | 5.259 | 1,379,998 | +0.04(+0.75%) |
Apr 15, 2024 | 5.728 | 5.816 | 5.211 | 5.220 | 1,729,269 | -0.47(-8.23%) |
Apr 12, 2024 | 5.806 | 5.855 | 5.589 | 5.689 | 1,721,092 | -0.18(-2.99%) |
Apr 11, 2024 | 5.874 | 5.917 | 5.540 | 5.864 | 1,601,764 | +0.11(+1.86%) |
Apr 10, 2024 | 5.776 | 6.020 | 5.591 | 5.757 | 2,037,274 | -0.13(-2.16%) |
Apr 09, 2024 | 6.001 | 6.225 | 5.737 | 5.884 | 1,602,295 | -0.08(-1.31%) |
Apr 08, 2024 | 5.933 | 6.050 | 5.791 | 5.962 | 1,154,561 | +0.16(+2.69%) |
Apr 05, 2024 | 5.562 | 5.884 | 5.503 | 5.806 | 1,888,414 | +0.24(+4.39%) |
Apr 04, 2024 | 5.679 | 5.855 | 5.503 | 5.562 | 1,472,570 | -0.05(-0.87%) |
Apr 03, 2024 | 5.337 | 5.718 | 5.308 | 5.611 | 1,227,677 | +0.28(+5.31%) |
Apr 02, 2024 | 5.552 | 5.552 | 5.302 | 5.328 | 685,927 | -0.20(-3.53%) |
Apr 01, 2024 | 5.542 | 5.649 | 5.467 | 5.523 | 667,135 | -0.05(-0.88%) |
Mar 28, 2024 | 5.718 | 5.830 | 5.454 | 5.572 | 1,015,521 | -0.12(-2.06%) |
Mar 27, 2024 | 5.552 | 5.708 | 5.406 | 5.689 | 1,030,485 | +0.19(+3.37%) |
Mar 26, 2024 | 5.835 | 5.835 | 5.503 | 5.503 | 1,495,164 | -0.33(-5.69%) |
Mar 25, 2024 | 5.796 | 6.059 | 5.674 | 5.835 | 1,940,038 | +0.08(+1.36%) |
Mar 22, 2024 | 5.816 | 6.050 | 5.640 | 5.757 | 2,016,283 | +0.02(+0.34%) |
Mar 21, 2024 | 5.562 | 5.772 | 5.352 | 5.737 | 1,664,668 | +0.20(+3.70%) |
Mar 20, 2024 | 5.376 | 5.557 | 5.250 | 5.533 | 2,120,993 | +0.15(+2.72%) |
Mar 19, 2024 | 5.220 | 5.669 | 5.123 | 5.386 | 1,790,551 | +0.12(+2.22%) |
Mar 18, 2024 | 5.181 | 5.289 | 4.986 | 5.269 | 1,582,612 | +0.11(+2.08%) |
Mar 15, 2024 | 4.801 | 5.172 | 4.752 | 5.162 | 1,740,791 | +0.32(+6.65%) |
Mar 14, 2024 | 5.045 | 5.113 | 4.767 | 4.840 | 2,107,550 | -0.23(-4.62%) |
Mar 13, 2024 | 4.391 | 5.147 | 4.391 | 5.074 | 3,651,384 | +0.68(+15.56%) |
Mar 12, 2024 | 4.342 | 4.555 | 4.274 | 4.391 | 2,178,004 | +0.11(+2.51%) |
Mar 11, 2024 | 4.479 | 4.488 | 4.249 | 4.284 | 872,104 | -0.19(-4.15%) |
Mar 08, 2024 | 4.693 | 4.693 | 4.367 | 4.469 | 1,163,442 | -0.21(-4.58%) |
Mar 07, 2024 | 4.557 | 4.698 | 4.342 | 4.684 | 1,747,840 | +0.22(+5.03%) |
Mar 06, 2024 | 4.235 | 4.557 | 4.176 | 4.459 | 2,285,390 | +0.34(+8.29%) |
Mar 05, 2024 | 4.235 | 4.391 | 4.098 | 4.118 | 803,208 | -0.15(-3.43%) |
Mar 04, 2024 | 4.391 | 4.557 | 4.215 | 4.264 | 1,722,735 | +0.06(+1.39%) |
Mar 01, 2024 | 4.186 | 4.362 | 4.108 | 4.206 | 1,030,151 | -0.04(-0.92%) |
Feb 29, 2024 | 3.981 | 4.254 | 3.981 | 4.245 | 1,462,948 | +0.26(+6.62%) |
Feb 28, 2024 | 4.049 | 4.249 | 3.971 | 3.981 | 1,009,340 | -0.11(-2.63%) |
Feb 27, 2024 | 4.313 | 4.435 | 4.088 | 4.088 | 1,705,395 | -0.21(-4.99%) |
Feb 26, 2024 | 4.274 | 4.542 | 4.254 | 4.303 | 1,444,954 | +0.04(+0.92%) |
Feb 23, 2024 | 4.235 | 4.303 | 4.084 | 4.264 | 987,744 | +0.09(+2.10%) |
Feb 22, 2024 | 4.264 | 4.440 | 4.176 | 4.176 | 1,296,425 | +0.00(+0.00%) |
Feb 21, 2024 | 4.166 | 4.264 | 4.074 | 4.176 | 689,768 | -0.03(-0.70%) |
Feb 20, 2024 | 4.147 | 4.332 | 4.088 | 4.206 | 777,647 | +0.06(+1.41%) |
Feb 16, 2024 | 4.020 | 4.147 | 4.005 | 4.147 | 836,386 | +0.12(+2.91%) |
Feb 15, 2024 | 4.001 | 4.099 | 3.923 | 4.030 | 808,163 | +0.05(+1.23%) |
Feb 14, 2024 | 3.844 | 4.064 | 3.844 | 3.981 | 733,658 | +0.17(+4.35%) |
Feb 13, 2024 | 3.747 | 3.864 | 3.737 | 3.815 | 558,245 | -0.05(-1.26%) |
Feb 12, 2024 | 3.825 | 3.920 | 3.806 | 3.864 | 514,041 | +0.02(+0.51%) |
Feb 09, 2024 | 3.640 | 3.893 | 3.640 | 3.844 | 1,342,395 | +0.20(+5.63%) |
Feb 08, 2024 | 3.805 | 3.884 | 3.615 | 3.640 | 1,534,442 | -0.27(-6.98%) |
Feb 07, 2024 | 4.010 | 4.176 | 3.825 | 3.913 | 1,521,320 | -0.44(-10.09%) |
Feb 06, 2024 | 4.420 | 4.518 | 4.327 | 4.352 | 903,866 | -0.09(-1.98%) |
Feb 05, 2024 | 4.528 | 4.781 | 4.207 | 4.440 | 1,429,786 | -0.17(-3.60%) |
Feb 02, 2024 | 4.449 | 4.625 | 4.391 | 4.606 | 1,119,824 | +0.15(+3.28%) |
Feb 01, 2024 | 4.274 | 4.484 | 4.274 | 4.459 | 1,108,529 | +0.20(+4.58%) |
Jan 31, 2024 | 4.284 | 4.469 | 4.235 | 4.264 | 888,109 | -0.03(-0.68%) |
Jan 30, 2024 | 4.245 | 4.459 | 4.245 | 4.293 | 621,060 | +0.03(+0.69%) |
Jan 29, 2024 | 4.332 | 4.332 | 3.971 | 4.264 | 1,658,559 | -0.16(-3.53%) |
Jan 26, 2024 | 4.381 | 4.537 | 4.264 | 4.420 | 1,621,707 | -0.03(-0.66%) |
Jan 25, 2024 | 4.166 | 4.464 | 4.107 | 4.449 | 1,488,065 | +0.37(+9.09%) |
Jan 24, 2024 | 4.079 | 4.230 | 4.028 | 4.079 | 1,040,631 | +0.06(+1.46%) |
Jan 23, 2024 | 4.137 | 4.137 | 3.923 | 4.020 | 1,245,184 | -0.06(-1.44%) |
Jan 22, 2024 | 3.971 | 4.254 | 3.971 | 4.079 | 1,324,684 | +0.12(+2.96%) |
Jan 19, 2024 | 3.815 | 3.966 | 3.786 | 3.962 | 1,363,463 | +0.13(+3.31%) |
Jan 18, 2024 | 3.688 | 3.844 | 3.562 | 3.835 | 1,038,047 | +0.16(+4.24%) |
Jan 17, 2024 | 3.405 | 3.688 | 3.401 | 3.679 | 970,096 | +0.22(+6.50%) |
Jan 16, 2024 | 3.415 | 3.474 | 3.371 | 3.454 | 562,794 | -0.01(-0.28%) |
Jan 12, 2024 | 3.376 | 3.547 | 3.376 | 3.464 | 562,206 | +0.04(+1.14%) |
Jan 11, 2024 | 3.571 | 3.591 | 3.366 | 3.425 | 838,633 | -0.05(-1.40%) |
Jan 10, 2024 | 3.288 | 3.493 | 3.248 | 3.474 | 806,736 | +0.18(+5.33%) |
Jan 09, 2024 | 3.454 | 3.474 | 3.259 | 3.298 | 796,904 | -0.18(-5.06%) |
Jan 08, 2024 | 3.298 | 3.483 | 3.293 | 3.474 | 747,372 | +0.19(+5.64%) |
Jan 05, 2024 | 3.376 | 3.396 | 3.269 | 3.288 | 736,973 | -0.06(-1.75%) |
Jan 04, 2024 | 3.601 | 3.601 | 3.327 | 3.347 | 1,754,049 | -0.26(-7.30%) |
Jan 03, 2024 | 3.747 | 3.903 | 3.610 | 3.610 | 719,026 | -0.23(-6.09%) |
Jan 02, 2024 | 3.942 | 3.962 | 3.723 | 3.844 | 1,142,905 | -0.12(-2.96%) |
Dec 29, 2023 | 4.020 | 4.123 | 3.879 | 3.962 | 1,072,887 | -0.08(-1.93%) |
Dec 28, 2023 | 4.147 | 4.166 | 4.030 | 4.040 | 649,941 | -0.11(-2.59%) |
Dec 27, 2023 | 4.293 | 4.336 | 4.127 | 4.147 | 403,457 | -0.11(-2.52%) |
Dec 26, 2023 | 4.469 | 4.547 | 4.176 | 4.254 | 779,244 | -0.10(-2.24%) |
Dec 22, 2023 | 4.362 | 4.606 | 4.186 | 4.352 | 1,350,969 | -0.01(-0.22%) |
Dec 21, 2023 | 4.108 | 4.659 | 4.108 | 4.362 | 2,603,989 | +0.33(+8.23%) |
Dec 20, 2023 | 3.766 | 4.158 | 3.766 | 4.030 | 1,743,308 | +0.31(+8.40%) |
Dec 19, 2023 | 3.757 | 3.757 | 3.610 | 3.718 | 679,971 | -0.03(-0.78%) |
Dec 18, 2023 | 3.640 | 3.766 | 3.571 | 3.747 | 628,152 | +0.14(+3.78%) |
Dec 15, 2023 | 3.698 | 3.776 | 3.610 | 3.610 | 654,636 | -0.19(-4.88%) |
Dec 14, 2023 | 3.903 | 4.040 | 3.708 | 3.796 | 1,073,828 | -0.08(-2.02%) |
Dec 13, 2023 | 3.630 | 3.903 | 3.474 | 3.874 | 1,532,462 | +0.24(+6.72%) |
Dec 12, 2023 | 3.893 | 3.991 | 3.581 | 3.630 | 1,757,325 | -0.21(-5.58%) |
Dec 11, 2023 | 3.649 | 3.844 | 3.595 | 3.844 | 1,107,996 | +0.10(+2.60%) |
Dec 08, 2023 | 3.718 | 3.903 | 3.620 | 3.747 | 1,121,945 | +0.10(+2.67%) |
Dec 07, 2023 | 3.415 | 3.742 | 3.386 | 3.649 | 1,501,052 | +0.24(+7.16%) |
Dec 06, 2023 | 3.444 | 3.474 | 3.279 | 3.405 | 1,128,029 | +0.02(+0.58%) |
Dec 05, 2023 | 3.240 | 3.436 | 3.240 | 3.386 | 1,011,054 | +0.13(+3.89%) |
Dec 04, 2023 | 3.288 | 3.319 | 3.142 | 3.259 | 1,072,212 | -0.05(-1.47%) |
Dec 01, 2023 | 3.396 | 3.474 | 3.269 | 3.308 | 930,636 | -0.02(-0.59%) |
Nov 30, 2023 | 3.493 | 3.513 | 3.318 | 3.327 | 1,149,061 | -0.13(-3.67%) |
Nov 29, 2023 | 3.220 | 3.488 | 3.142 | 3.454 | 1,926,007 | +0.21(+6.63%) |
Nov 28, 2023 | 3.269 | 3.308 | 2.957 | 3.240 | 2,215,032 | +0.05(+1.53%) |
Nov 27, 2023 | 3.191 | 3.410 | 3.043 | 3.191 | 3,687,949 | +0.23(+7.92%) |
Nov 24, 2023 | 2.420 | 2.957 | 2.420 | 2.957 | 1,908,456 | +0.61(+26.25%) |
Nov 22, 2023 | 2.439 | 2.586 | 2.293 | 2.342 | 1,357,970 | -0.14(-5.51%) |
Nov 21, 2023 | 2.439 | 2.498 | 2.313 | 2.478 | 1,086,457 | +0.00(+0.00%) |
Nov 20, 2023 | 2.478 | 2.547 | 2.249 | 2.478 | 2,637,051 | +0.48(+23.90%) |
Nov 17, 2023 | 1.952 | 2.010 | 1.893 | 2.000 | 799,610 | +0.09(+4.59%) |
Nov 16, 2023 | 1.942 | 1.952 | 1.864 | 1.912 | 284,903 | -0.01(-0.51%) |
Nov 15, 2023 | 1.952 | 1.952 | 1.893 | 1.922 | 184,978 | +0.01(+0.51%) |
Nov 14, 2023 | 1.912 | 1.932 | 1.883 | 1.912 | 273,375 | +0.04(+2.08%) |
Nov 13, 2023 | 1.825 | 1.903 | 1.825 | 1.873 | 225,918 | +0.04(+2.13%) |
Nov 10, 2023 | 1.883 | 1.902 | 1.815 | 1.834 | 281,116 | -0.03(-1.57%) |
Nov 09, 2023 | 1.903 | 1.956 | 1.834 | 1.864 | 285,164 | -0.04(-2.05%) |
Nov 08, 2023 | 1.971 | 1.990 | 1.893 | 1.903 | 225,611 | -0.08(-3.94%) |
Nov 07, 2023 | 2.010 | 2.068 | 1.961 | 1.981 | 351,198 | -0.02(-0.98%) |
Nov 06, 2023 | 2.049 | 2.049 | 1.981 | 2.000 | 89,785 | -0.03(-1.44%) |
Nov 03, 2023 | 2.000 | 2.049 | 1.971 | 2.030 | 446,855 | +0.10(+5.05%) |
Nov 02, 2023 | 1.854 | 1.981 | 1.854 | 1.932 | 413,586 | +0.04(+2.06%) |
Nov 01, 2023 | 1.786 | 1.893 | 1.737 | 1.893 | 601,122 | +0.15(+8.38%) |
Oct 31, 2023 | 1.756 | 1.805 | 1.717 | 1.747 | 555,859 | -0.03(-1.65%) |
Oct 30, 2023 | 1.893 | 1.968 | 1.761 | 1.776 | 773,484 | -0.17(-8.54%) |
Oct 27, 2023 | 2.010 | 2.049 | 1.922 | 1.942 | 244,886 | -0.08(-3.86%) |
Oct 26, 2023 | 1.981 | 2.049 | 1.942 | 2.020 | 420,129 | +0.03(+1.47%) |
Oct 25, 2023 | 1.912 | 2.039 | 1.864 | 1.991 | 552,275 | +0.13(+6.81%) |
Oct 24, 2023 | 1.961 | 2.020 | 1.844 | 1.864 | 480,181 | -0.11(-5.45%) |
Oct 23, 2023 | 1.815 | 2.010 | 1.795 | 1.971 | 951,285 | +0.04(+2.02%) |
Oct 20, 2023 | 1.991 | 1.991 | 1.873 | 1.932 | 659,997 | -0.03(-1.49%) |
Oct 19, 2023 | 2.069 | 2.098 | 1.952 | 1.961 | 701,578 | -0.12(-5.63%) |
Oct 18, 2023 | 2.020 | 2.098 | 1.991 | 2.078 | 570,832 | +0.08(+3.90%) |
Oct 17, 2023 | 1.991 | 2.059 | 1.981 | 2.000 | 476,119 | -0.01(-0.49%) |
Oct 16, 2023 | 1.942 | 2.039 | 1.942 | 2.010 | 139,052 | +0.07(+3.52%) |
Oct 13, 2023 | 2.020 | 2.030 | 1.932 | 1.942 | 231,069 | -0.03(-1.49%) |
Oct 12, 2023 | 1.952 | 2.000 | 1.922 | 1.971 | 417,646 | -0.01(-0.49%) |
Oct 11, 2023 | 1.971 | 2.039 | 1.952 | 1.981 | 470,142 | +0.06(+3.05%) |
Oct 10, 2023 | 1.952 | 2.010 | 1.893 | 1.922 | 550,871 | -0.05(-2.48%) |
Oct 09, 2023 | 2.020 | 2.078 | 1.961 | 1.971 | 182,276 | -0.05(-2.42%) |
Oct 06, 2023 | 1.952 | 2.030 | 1.942 | 2.020 | 357,765 | +0.03(+1.47%) |
Oct 05, 2023 | 1.971 | 2.005 | 1.943 | 1.991 | 251,724 | +0.05(+2.51%) |
Oct 04, 2023 | 2.000 | 2.000 | 1.893 | 1.942 | 618,982 | -0.02(-1.00%) |
Oct 03, 2023 | 2.098 | 2.098 | 1.932 | 1.961 | 637,570 | -0.12(-5.63%) |
Oct 02, 2023 | 2.127 | 2.176 | 2.059 | 2.078 | 385,207 | -0.09(-4.05%) |
Sep 29, 2023 | 2.205 | 2.278 | 2.137 | 2.166 | 433,096 | -0.06(-2.63%) |
Sep 28, 2023 | 2.176 | 2.254 | 2.166 | 2.225 | 212,384 | +0.03(+1.33%) |
Sep 27, 2023 | 2.205 | 2.264 | 2.186 | 2.195 | 570,761 | +0.00(+0.00%) |
Sep 26, 2023 | 2.234 | 2.293 | 2.185 | 2.195 | 467,485 | -0.07(-3.02%) |
Sep 25, 2023 | 2.361 | 2.304 | 2.254 | 2.264 | 361,355 | -0.07(-2.93%) |
Sep 22, 2023 | 2.361 | 2.391 | 2.322 | 2.332 | 223,182 | -0.02(-0.83%) |
Sep 21, 2023 | 2.391 | 2.430 | 2.332 | 2.352 | 500,507 | -0.06(-2.43%) |
Sep 20, 2023 | 2.498 | 2.558 | 2.410 | 2.410 | 572,055 | -0.09(-3.52%) |
Sep 19, 2023 | 2.576 | 2.625 | 2.478 | 2.498 | 549,907 | -0.08(-3.03%) |
Sep 18, 2023 | 2.527 | 2.605 | 2.498 | 2.576 | 320,478 | +0.06(+2.33%) |
Sep 15, 2023 | 2.527 | 2.576 | 2.498 | 2.517 | 322,091 | -0.03(-1.15%) |
Sep 14, 2023 | 2.537 | 2.615 | 2.488 | 2.547 | 541,216 | +0.03(+1.16%) |
Sep 13, 2023 | 2.566 | 2.605 | 2.469 | 2.517 | 549,866 | +0.05(+1.98%) |
Sep 12, 2023 | 2.498 | 2.547 | 2.430 | 2.469 | 521,988 | +0.03(+1.20%) |
Sep 11, 2023 | 2.547 | 2.615 | 2.399 | 2.439 | 1,055,075 | -0.10(-3.85%) |
Sep 08, 2023 | 2.683 | 2.747 | 2.517 | 2.537 | 805,707 | -0.09(-3.35%) |
Sep 07, 2023 | 2.703 | 2.752 | 2.615 | 2.625 | 573,561 | -0.11(-3.93%) |
Sep 06, 2023 | 2.791 | 2.910 | 2.722 | 2.732 | 431,783 | -0.06(-2.10%) |
Sep 05, 2023 | 2.830 | 2.883 | 2.791 | 2.791 | 435,411 | -0.06(-2.05%) |
Sep 01, 2023 | 3.083 | 3.083 | 2.849 | 2.849 | 708,973 | -0.15(-4.89%) |
Aug 31, 2023 | 3.035 | 3.035 | 2.896 | 2.996 | 715,161 | +0.02(+0.66%) |
Aug 30, 2023 | 3.132 | 3.196 | 2.966 | 2.976 | 795,406 | -0.16(-4.98%) |
Aug 29, 2023 | 3.142 | 3.235 | 3.054 | 3.132 | 858,375 | -0.01(-0.31%) |
Aug 28, 2023 | 2.918 | 3.171 | 2.888 | 3.142 | 893,752 | +0.26(+9.15%) |
Aug 25, 2023 | 2.752 | 2.905 | 2.752 | 2.878 | 493,445 | +0.09(+3.15%) |
Aug 24, 2023 | 2.742 | 2.864 | 2.742 | 2.791 | 773,800 | +0.08(+2.88%) |
Aug 23, 2023 | 2.635 | 2.761 | 2.620 | 2.713 | 469,861 | +0.08(+2.96%) |
Aug 22, 2023 | 2.635 | 2.693 | 2.625 | 2.635 | 748,351 | +0.02(+0.75%) |
Aug 21, 2023 | 2.713 | 2.722 | 2.596 | 2.615 | 120,919 | -0.07(-2.55%) |
Aug 18, 2023 | 2.635 | 2.721 | 2.625 | 2.683 | 376,923 | -0.01(-0.36%) |
Aug 17, 2023 | 2.693 | 2.800 | 2.674 | 2.693 | 495,335 | -0.02(-0.72%) |
Aug 16, 2023 | 2.713 | 2.781 | 2.678 | 2.713 | 847,470 | +0.01(+0.36%) |
Aug 15, 2023 | 2.781 | 2.830 | 2.683 | 2.703 | 722,042 | -0.11(-3.82%) |
Aug 14, 2023 | 2.918 | 2.986 | 2.474 | 2.810 | 2,006,495 | -0.25(-8.28%) |
Aug 11, 2023 | 2.966 | 3.142 | 2.966 | 3.064 | 826,480 | +0.08(+2.61%) |
Aug 10, 2023 | 2.957 | 3.103 | 2.927 | 2.986 | 500,899 | +0.00(+0.00%) |
Aug 09, 2023 | 2.937 | 3.015 | 2.927 | 2.986 | 330,271 | +0.01(+0.33%) |
Aug 08, 2023 | 2.859 | 3.044 | 2.849 | 2.976 | 549,844 | +0.09(+3.04%) |
Aug 07, 2023 | 2.957 | 2.966 | 2.859 | 2.888 | 296,421 | -0.04(-1.33%) |
Aug 04, 2023 | 2.888 | 2.986 | 2.859 | 2.927 | 277,358 | +0.04(+1.35%) |
Aug 03, 2023 | 2.849 | 2.957 | 2.844 | 2.888 | 289,333 | +0.01(+0.34%) |
Aug 02, 2023 | 2.996 | 2.996 | 2.859 | 2.878 | 473,126 | -0.13(-4.22%) |
Aug 01, 2023 | 3.074 | 3.098 | 2.937 | 3.005 | 350,088 | -0.09(-2.84%) |
Jul 31, 2023 | 3.093 | 3.200 | 3.083 | 3.093 | 198,674 | -0.06(-1.86%) |
Jul 28, 2023 | 3.083 | 3.152 | 3.044 | 3.152 | 472,043 | +0.15(+4.87%) |
Jul 27, 2023 | 3.279 | 3.288 | 2.976 | 3.005 | 901,093 | -0.28(-8.61%) |
Jul 26, 2023 | 3.181 | 3.288 | 3.161 | 3.288 | 297,286 | +0.10(+3.06%) |
Jul 25, 2023 | 3.152 | 3.230 | 3.099 | 3.191 | 310,033 | +0.02(+0.62%) |
Jul 24, 2023 | 3.318 | 3.483 | 3.152 | 3.171 | 840,742 | -0.11(-3.27%) |
Jul 21, 2023 | 3.083 | 3.318 | 3.015 | 3.279 | 900,664 | +0.20(+6.67%) |
Jul 20, 2023 | 3.035 | 3.083 | 2.971 | 3.074 | 374,133 | +0.06(+1.94%) |
Jul 19, 2023 | 3.093 | 3.152 | 2.996 | 3.015 | 305,237 | -0.08(-2.52%) |
Jul 18, 2023 | 3.093 | 3.181 | 3.068 | 3.093 | 401,737 | -0.01(-0.31%) |
Jul 17, 2023 | 2.898 | 3.118 | 2.898 | 3.103 | 447,386 | +0.20(+6.71%) |
Jul 14, 2023 | 3.093 | 3.093 | 2.888 | 2.908 | 927,611 | -0.19(-5.99%) |
Jul 13, 2023 | 2.947 | 3.132 | 2.918 | 3.093 | 483,199 | +0.16(+5.32%) |
Jul 12, 2023 | 2.918 | 2.957 | 2.868 | 2.937 | 546,764 | +0.06(+2.03%) |
Jul 11, 2023 | 2.859 | 2.918 | 2.781 | 2.878 | 541,311 | +0.01(+0.34%) |
Jul 10, 2023 | 2.878 | 2.898 | 2.733 | 2.869 | 752,092 | -0.01(-0.34%) |
Jul 07, 2023 | 2.830 | 2.927 | 2.830 | 2.878 | 289,581 | +0.05(+1.72%) |
Jul 06, 2023 | 3.152 | 3.152 | 2.810 | 2.830 | 722,583 | -0.31(-9.94%) |
Jul 05, 2023 | 3.035 | 3.152 | 3.005 | 3.142 | 430,144 | +0.09(+2.88%) |
Jul 03, 2023 | 2.996 | 3.132 | 2.996 | 3.054 | 256,827 | +0.02(+0.64%) |
Jun 30, 2023 | 3.054 | 3.064 | 2.947 | 3.035 | 467,565 | +0.00(+0.00%) |
Jun 29, 2023 | 2.986 | 3.059 | 2.908 | 3.035 | 513,911 | +0.04(+1.30%) |
Jun 28, 2023 | 2.957 | 3.132 | 2.946 | 2.996 | 913,584 | +0.06(+1.99%) |
Jun 27, 2023 | 3.064 | 3.064 | 2.888 | 2.937 | 821,772 | -0.11(-3.53%) |
Jun 26, 2023 | 3.025 | 3.093 | 2.908 | 3.044 | 1,318,776 | +0.16(+5.41%) |
Jun 23, 2023 | 2.849 | 2.920 | 2.761 | 2.888 | 588,097 | +0.04(+1.37%) |
Jun 22, 2023 | 3.122 | 3.142 | 2.849 | 2.849 | 1,288,424 | -0.29(-9.32%) |
Jun 21, 2023 | 3.025 | 3.152 | 2.996 | 3.142 | 1,226,094 | +0.12(+3.87%) |
Jun 20, 2023 | 2.898 | 3.059 | 2.878 | 3.025 | 853,327 | +0.09(+2.99%) |
Jun 16, 2023 | 2.800 | 2.976 | 2.688 | 2.937 | 973,191 | +0.20(+7.31%) |
Jun 15, 2023 | 2.547 | 2.752 | 2.547 | 2.737 | 719,261 | +0.18(+7.06%) |
Jun 14, 2023 | 2.576 | 2.610 | 2.508 | 2.556 | 334,312 | -0.01(-0.38%) |
Jun 13, 2023 | 2.498 | 2.596 | 2.498 | 2.566 | 547,484 | +0.08(+3.14%) |
Jun 12, 2023 | 2.517 | 2.556 | 2.461 | 2.488 | 373,905 | -0.05(-1.92%) |
Jun 09, 2023 | 2.498 | 2.596 | 2.493 | 2.537 | 441,700 | +0.00(+0.00%) |
Jun 08, 2023 | 2.566 | 2.625 | 2.488 | 2.537 | 411,575 | -0.04(-1.52%) |
Jun 07, 2023 | 2.576 | 2.691 | 2.552 | 2.576 | 826,505 | -0.02(-0.75%) |
Jun 06, 2023 | 2.283 | 2.635 | 2.283 | 2.596 | 1,355,226 | +0.32(+14.16%) |
Jun 05, 2023 | 2.166 | 2.283 | 2.161 | 2.274 | 326,697 | +0.08(+3.56%) |
Jun 02, 2023 | 2.244 | 2.264 | 2.186 | 2.195 | 266,843 | -0.01(-0.44%) |
Jun 01, 2023 | 2.166 | 2.257 | 2.166 | 2.205 | 274,562 | +0.02(+0.89%) |
May 31, 2023 | 2.098 | 2.186 | 2.078 | 2.186 | 225,539 | +0.06(+2.75%) |
May 30, 2023 | 2.117 | 2.128 | 2.059 | 2.127 | 492,785 | +0.00(+0.00%) |
May 26, 2023 | 2.088 | 2.156 | 2.078 | 2.127 | 138,111 | +0.04(+1.87%) |
May 25, 2023 | 2.127 | 2.137 | 2.078 | 2.088 | 123,896 | -0.06(-2.73%) |
May 24, 2023 | 2.127 | 2.156 | 2.069 | 2.147 | 412,412 | +0.00(+0.00%) |
May 23, 2023 | 2.166 | 2.244 | 2.098 | 2.147 | 471,490 | +0.05(+2.33%) |
May 22, 2023 | 2.215 | 2.225 | 2.098 | 2.098 | 405,060 | -0.10(-4.44%) |
May 19, 2023 | 2.147 | 2.195 | 2.108 | 2.195 | 220,553 | +0.07(+3.21%) |
May 18, 2023 | 2.137 | 2.166 | 2.103 | 2.127 | 224,886 | -0.05(-2.24%) |
May 17, 2023 | 2.137 | 2.191 | 2.108 | 2.176 | 367,920 | +0.07(+3.24%) |
May 16, 2023 | 2.215 | 2.313 | 2.108 | 2.108 | 458,560 | -0.14(-6.09%) |
May 15, 2023 | 2.254 | 2.289 | 2.220 | 2.244 | 186,191 | -0.04(-1.71%) |
May 12, 2023 | 2.313 | 2.352 | 2.264 | 2.283 | 300,911 | -0.03(-1.27%) |
May 11, 2023 | 2.225 | 2.352 | 2.225 | 2.313 | 443,673 | +0.02(+0.85%) |
May 10, 2023 | 2.264 | 2.313 | 2.211 | 2.293 | 431,446 | +0.08(+3.52%) |
May 09, 2023 | 2.205 | 2.283 | 2.148 | 2.215 | 376,385 | -0.01(-0.44%) |
May 08, 2023 | 2.059 | 2.234 | 2.059 | 2.225 | 509,042 | +0.15(+7.04%) |
May 05, 2023 | 2.039 | 2.122 | 2.020 | 2.078 | 258,996 | +0.08(+3.90%) |
May 04, 2023 | 2.030 | 2.039 | 1.954 | 2.000 | 294,305 | -0.03(-1.44%) |
May 03, 2023 | 2.039 | 2.083 | 2.025 | 2.030 | 203,237 | -0.02(-0.95%) |
May 02, 2023 | 2.049 | 2.059 | 2.000 | 2.049 | 393,141 | -0.02(-0.94%) |