Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.090 | 2.125 | 1.990 | 1.990 | 14,684,964 | -0.14(-6.35%) |
Apr 29, 2024 | 2.180 | 2.270 | 2.100 | 2.125 | 11,176,934 | -0.02(-0.70%) |
Apr 26, 2024 | 2.100 | 2.210 | 2.070 | 2.140 | 11,757,895 | +0.07(+3.38%) |
Apr 25, 2024 | 2.060 | 2.160 | 2.030 | 2.070 | 17,314,864 | -0.08(-3.72%) |
Apr 24, 2024 | 2.230 | 2.270 | 2.120 | 2.150 | 10,298,623 | -0.08(-3.59%) |
Apr 23, 2024 | 2.180 | 2.360 | 2.170 | 2.230 | 12,542,129 | +0.06(+2.76%) |
Apr 22, 2024 | 2.190 | 2.210 | 2.100 | 2.170 | 8,615,805 | +0.00(+0.00%) |
Apr 19, 2024 | 2.140 | 2.185 | 2.110 | 2.170 | 10,022,407 | +0.02(+0.70%) |
Apr 18, 2024 | 2.180 | 2.270 | 2.110 | 2.155 | 12,005,586 | -0.01(-0.23%) |
Apr 17, 2024 | 2.230 | 2.280 | 2.150 | 2.160 | 12,302,983 | +0.00(+0.00%) |
Apr 16, 2024 | 2.130 | 2.200 | 2.100 | 2.160 | 12,553,341 | -0.03(-1.37%) |
Apr 15, 2024 | 2.370 | 2.375 | 2.160 | 2.190 | 14,705,350 | -0.15(-6.41%) |
Apr 12, 2024 | 2.410 | 2.420 | 2.270 | 2.340 | 13,013,437 | -0.12(-4.88%) |
Apr 11, 2024 | 2.500 | 2.510 | 2.380 | 2.460 | 10,399,659 | +0.01(+0.41%) |
Apr 10, 2024 | 2.550 | 2.580 | 2.400 | 2.450 | 21,046,718 | -0.29(-10.58%) |
Apr 09, 2024 | 2.730 | 2.770 | 2.680 | 2.740 | 11,362,779 | +0.05(+1.86%) |
Apr 08, 2024 | 2.760 | 2.800 | 2.650 | 2.690 | 10,945,991 | -0.01(-0.37%) |
Apr 05, 2024 | 2.720 | 2.760 | 2.670 | 2.700 | 13,012,653 | -0.06(-2.17%) |
Apr 04, 2024 | 2.930 | 3.010 | 2.740 | 2.760 | 12,258,097 | -0.11(-3.83%) |
Apr 03, 2024 | 2.750 | 2.900 | 2.750 | 2.870 | 10,106,725 | +0.09(+3.24%) |
Apr 02, 2024 | 2.760 | 2.815 | 2.700 | 2.780 | 13,304,091 | -0.13(-4.47%) |
Apr 01, 2024 | 3.040 | 3.060 | 2.870 | 2.910 | 16,254,025 | -0.12(-3.96%) |
Mar 28, 2024 | 2.940 | 3.040 | 3.030 | 3.030 | 23,942,748 | +0.08(+2.71%) |
Mar 27, 2024 | 2.970 | 2.970 | 2.860 | 2.950 | 13,780,495 | +0.04(+1.37%) |
Mar 26, 2024 | 2.970 | 3.030 | 2.900 | 2.910 | 11,881,778 | -0.04(-1.36%) |
Mar 25, 2024 | 2.940 | 3.110 | 2.925 | 2.950 | 15,725,037 | -0.03(-1.01%) |
Mar 22, 2024 | 3.080 | 3.150 | 2.930 | 2.980 | 17,583,238 | -0.15(-4.79%) |
Mar 21, 2024 | 3.100 | 3.180 | 3.020 | 3.130 | 21,176,420 | +0.15(+5.03%) |
Mar 20, 2024 | 2.750 | 3.000 | 2.715 | 2.980 | 18,648,108 | +0.24(+8.76%) |
Mar 19, 2024 | 2.810 | 2.850 | 2.650 | 2.740 | 19,939,008 | -0.14(-4.86%) |
Mar 18, 2024 | 2.710 | 3.030 | 2.665 | 2.880 | 36,144,620 | +0.21(+7.87%) |
Mar 15, 2024 | 2.600 | 2.720 | 2.510 | 2.670 | 30,294,772 | +0.04(+1.52%) |
Mar 14, 2024 | 2.820 | 2.830 | 2.580 | 2.630 | 19,019,660 | -0.23(-8.04%) |
Mar 13, 2024 | 2.860 | 3.000 | 2.835 | 2.860 | 14,730,421 | +0.00(+0.00%) |
Mar 12, 2024 | 2.900 | 2.980 | 2.810 | 2.860 | 17,130,596 | -0.05(-1.72%) |
Mar 11, 2024 | 3.060 | 3.065 | 2.890 | 2.910 | 17,756,970 | -0.15(-4.90%) |
Mar 08, 2024 | 3.050 | 3.240 | 3.020 | 3.060 | 24,685,186 | +0.09(+3.03%) |
Mar 07, 2024 | 3.020 | 3.060 | 2.860 | 2.970 | 16,488,246 | +0.02(+0.68%) |
Mar 06, 2024 | 2.910 | 3.040 | 2.810 | 2.950 | 20,164,356 | +0.17(+6.12%) |
Mar 05, 2024 | 2.960 | 2.980 | 2.760 | 2.780 | 20,448,036 | -0.25(-8.25%) |
Mar 04, 2024 | 3.100 | 3.110 | 2.970 | 3.030 | 19,241,576 | -0.08(-2.57%) |
Mar 01, 2024 | 3.060 | 3.170 | 2.990 | 3.110 | 14,761,660 | +0.03(+0.97%) |
Feb 29, 2024 | 3.170 | 3.320 | 3.030 | 3.080 | 20,123,148 | +0.05(+1.65%) |
Feb 28, 2024 | 3.040 | 3.130 | 2.980 | 3.030 | 16,615,472 | -0.08(-2.57%) |
Feb 27, 2024 | 3.100 | 3.170 | 3.020 | 3.110 | 17,033,196 | +0.06(+1.97%) |
Feb 26, 2024 | 2.870 | 3.060 | 2.860 | 3.050 | 22,659,436 | +0.18(+6.27%) |
Feb 23, 2024 | 2.930 | 3.020 | 2.820 | 2.870 | 17,351,658 | -0.10(-3.37%) |
Feb 22, 2024 | 2.970 | 3.070 | 2.880 | 2.970 | 20,695,332 | +0.06(+2.06%) |
Feb 21, 2024 | 2.780 | 2.950 | 2.740 | 2.910 | 19,619,566 | +0.12(+4.11%) |
Feb 20, 2024 | 2.900 | 2.900 | 2.650 | 2.795 | 22,579,474 | -0.21(-6.83%) |
Feb 16, 2024 | 3.160 | 3.320 | 2.860 | 3.000 | 40,918,168 | -0.35(-10.45%) |
Feb 15, 2024 | 3.450 | 3.480 | 3.230 | 3.350 | 26,082,384 | -0.09(-2.52%) |
Feb 14, 2024 | 3.380 | 3.475 | 3.320 | 3.437 | 16,706,592 | +0.20(+6.07%) |
Feb 13, 2024 | 3.230 | 3.350 | 3.150 | 3.240 | 19,001,024 | -0.32(-8.99%) |
Feb 12, 2024 | 3.550 | 3.710 | 3.540 | 3.560 | 21,998,624 | +0.05(+1.42%) |
Feb 09, 2024 | 3.360 | 3.510 | 3.300 | 3.510 | 16,202,784 | +0.18(+5.41%) |
Feb 08, 2024 | 3.220 | 3.410 | 3.210 | 3.330 | 14,992,739 | +0.12(+3.58%) |
Feb 07, 2024 | 3.300 | 3.310 | 3.140 | 3.215 | 12,793,432 | -0.06(-1.98%) |
Feb 06, 2024 | 3.210 | 3.420 | 3.170 | 3.280 | 16,695,810 | +0.07(+2.18%) |
Feb 05, 2024 | 3.430 | 3.430 | 3.170 | 3.210 | 21,311,288 | -0.29(-8.29%) |
Feb 02, 2024 | 3.420 | 3.505 | 3.251 | 3.500 | 20,957,754 | -0.03(-0.85%) |
Feb 01, 2024 | 3.490 | 3.595 | 3.370 | 3.530 | 20,739,832 | +0.11(+3.22%) |
Jan 31, 2024 | 3.500 | 3.780 | 3.385 | 3.420 | 30,518,436 | -0.13(-3.66%) |
Jan 30, 2024 | 3.650 | 3.670 | 3.510 | 3.550 | 20,280,864 | -0.17(-4.57%) |
Jan 29, 2024 | 3.390 | 3.730 | 3.355 | 3.720 | 20,502,452 | +0.37(+11.04%) |
Jan 26, 2024 | 3.410 | 3.490 | 3.330 | 3.350 | 16,395,178 | -0.03(-0.89%) |
Jan 25, 2024 | 3.320 | 3.465 | 3.280 | 3.380 | 20,202,792 | +0.16(+4.97%) |
Jan 24, 2024 | 3.520 | 3.525 | 3.190 | 3.220 | 19,564,120 | -0.14(-4.17%) |
Jan 23, 2024 | 3.580 | 3.590 | 3.270 | 3.360 | 23,847,004 | -0.14(-3.99%) |
Jan 22, 2024 | 3.320 | 3.600 | 3.300 | 3.500 | 34,640,968 | +0.35(+11.10%) |
Jan 19, 2024 | 3.050 | 3.170 | 2.920 | 3.150 | 19,627,786 | +0.14(+4.65%) |
Jan 18, 2024 | 3.190 | 3.230 | 2.900 | 3.010 | 18,529,952 | -0.11(-3.53%) |
Jan 17, 2024 | 3.080 | 3.140 | 2.980 | 3.120 | 20,695,932 | -0.10(-3.11%) |
Jan 16, 2024 | 3.390 | 3.400 | 3.180 | 3.220 | 19,677,664 | -0.29(-8.26%) |
Jan 12, 2024 | 3.650 | 3.770 | 3.490 | 3.510 | 16,301,878 | -0.05(-1.40%) |
Jan 11, 2024 | 3.600 | 3.685 | 3.390 | 3.560 | 25,531,036 | -0.12(-3.26%) |
Jan 10, 2024 | 3.740 | 3.800 | 3.595 | 3.680 | 14,812,371 | -0.02(-0.54%) |
Jan 09, 2024 | 3.950 | 3.950 | 3.670 | 3.700 | 15,088,758 | -0.25(-6.33%) |
Jan 08, 2024 | 3.690 | 3.950 | 3.650 | 3.950 | 17,514,912 | +0.33(+8.97%) |
Jan 05, 2024 | 3.940 | 4.010 | 3.555 | 3.625 | 22,389,548 | -0.39(-9.83%) |
Jan 04, 2024 | 3.980 | 4.110 | 3.940 | 4.020 | 12,445,633 | -0.01(-0.25%) |
Jan 03, 2024 | 4.020 | 4.110 | 3.900 | 4.030 | 22,384,566 | -0.25(-5.84%) |
Jan 02, 2024 | 4.360 | 4.400 | 4.190 | 4.280 | 20,744,090 | -0.20(-4.46%) |
Dec 29, 2023 | 4.620 | 4.690 | 4.390 | 4.480 | 22,107,484 | -0.19(-4.07%) |
Dec 28, 2023 | 4.630 | 4.740 | 4.570 | 4.670 | 15,220,109 | -0.05(-1.06%) |
Dec 27, 2023 | 4.750 | 4.840 | 4.630 | 4.720 | 17,709,612 | +0.04(+0.85%) |
Dec 26, 2023 | 4.630 | 4.690 | 4.530 | 4.680 | 14,634,301 | +0.10(+2.18%) |
Dec 22, 2023 | 4.340 | 4.680 | 4.260 | 4.580 | 29,640,792 | +0.38(+9.05%) |
Dec 21, 2023 | 4.200 | 4.280 | 4.070 | 4.200 | 17,516,680 | +0.18(+4.48%) |
Dec 20, 2023 | 4.240 | 4.510 | 4.000 | 4.020 | 26,938,744 | -0.32(-7.37%) |
Dec 19, 2023 | 4.150 | 4.380 | 4.125 | 4.340 | 24,744,714 | +0.27(+6.63%) |
Dec 18, 2023 | 4.110 | 4.250 | 3.960 | 4.070 | 25,258,484 | +0.01(+0.25%) |
Dec 15, 2023 | 4.540 | 4.600 | 4.020 | 4.060 | 56,380,032 | -0.50(-10.96%) |
Dec 14, 2023 | 4.520 | 4.890 | 4.430 | 4.560 | 47,034,548 | +0.45(+10.95%) |
Dec 13, 2023 | 3.490 | 4.170 | 3.470 | 4.110 | 39,992,860 | +0.67(+19.48%) |
Dec 12, 2023 | 3.570 | 3.610 | 3.240 | 3.440 | 18,690,476 | -0.15(-4.18%) |
Dec 11, 2023 | 3.600 | 3.630 | 3.421 | 3.590 | 16,074,689 | -0.07(-1.91%) |
Dec 08, 2023 | 3.500 | 3.685 | 3.430 | 3.660 | 14,014,729 | +0.11(+3.10%) |
Dec 07, 2023 | 3.470 | 3.570 | 3.350 | 3.550 | 14,117,890 | +0.10(+2.90%) |
Dec 06, 2023 | 3.440 | 3.680 | 3.380 | 3.450 | 19,013,274 | +0.07(+2.07%) |
Dec 05, 2023 | 3.350 | 3.560 | 3.200 | 3.380 | 20,919,800 | -0.03(-0.88%) |
Dec 04, 2023 | 3.330 | 3.550 | 3.300 | 3.410 | 19,980,856 | +0.09(+2.71%) |
Dec 01, 2023 | 2.970 | 3.350 | 2.850 | 3.320 | 25,463,772 | +0.31(+10.30%) |
Nov 30, 2023 | 3.060 | 3.100 | 2.870 | 3.010 | 19,836,898 | +0.01(+0.33%) |
Nov 29, 2023 | 3.000 | 3.230 | 2.980 | 3.000 | 25,237,048 | +0.11(+3.81%) |
Nov 28, 2023 | 2.710 | 2.930 | 2.635 | 2.890 | 19,591,144 | +0.14(+5.09%) |
Nov 27, 2023 | 2.650 | 2.790 | 2.591 | 2.750 | 15,349,676 | +0.14(+5.36%) |
Nov 24, 2023 | 2.480 | 2.630 | 2.455 | 2.610 | 9,297,379 | +0.16(+6.53%) |
Nov 22, 2023 | 2.380 | 2.510 | 2.360 | 2.450 | 12,405,080 | +0.11(+4.70%) |
Nov 21, 2023 | 2.430 | 2.439 | 2.320 | 2.340 | 12,987,083 | -0.16(-6.40%) |
Nov 20, 2023 | 2.500 | 2.615 | 2.450 | 2.500 | 15,053,769 | +0.05(+2.04%) |
Nov 17, 2023 | 2.440 | 2.520 | 2.360 | 2.450 | 16,287,835 | +0.07(+2.94%) |
Nov 16, 2023 | 2.370 | 2.410 | 2.270 | 2.380 | 16,526,852 | -0.09(-3.64%) |
Nov 15, 2023 | 2.370 | 2.580 | 2.335 | 2.470 | 23,605,672 | +0.18(+7.86%) |
Nov 14, 2023 | 2.250 | 2.370 | 2.220 | 2.290 | 26,950,524 | +0.26(+12.81%) |
Nov 13, 2023 | 2.070 | 2.070 | 1.955 | 2.030 | 11,939,584 | -0.05(-2.40%) |
Nov 10, 2023 | 2.020 | 2.100 | 1.980 | 2.080 | 12,579,748 | +0.06(+2.97%) |
Nov 09, 2023 | 2.170 | 2.240 | 1.985 | 2.020 | 19,010,262 | -0.15(-6.91%) |
Nov 08, 2023 | 2.080 | 2.190 | 2.030 | 2.170 | 21,760,292 | +0.10(+4.83%) |
Nov 07, 2023 | 1.970 | 2.150 | 1.950 | 2.070 | 17,846,396 | +0.07(+3.50%) |
Nov 06, 2023 | 2.170 | 2.210 | 1.890 | 2.000 | 40,880,752 | -0.09(-4.31%) |
Nov 03, 2023 | 2.290 | 2.630 | 2.060 | 2.090 | 41,498,160 | -0.11(-5.00%) |
Nov 02, 2023 | 2.050 | 2.310 | 2.050 | 2.200 | 33,537,308 | +0.31(+16.40%) |
Nov 01, 2023 | 1.920 | 1.924 | 1.820 | 1.890 | 18,965,104 | -0.01(-0.53%) |
Oct 31, 2023 | 2.100 | 2.170 | 1.800 | 1.900 | 25,973,728 | -0.19(-9.09%) |
Oct 30, 2023 | 2.120 | 2.170 | 2.000 | 2.090 | 17,117,724 | +0.01(+0.48%) |
Oct 27, 2023 | 2.150 | 2.200 | 2.070 | 2.080 | 10,715,254 | -0.05(-2.35%) |
Oct 26, 2023 | 2.060 | 2.165 | 2.030 | 2.130 | 15,670,329 | +0.01(+0.47%) |
Oct 25, 2023 | 2.150 | 2.170 | 2.050 | 2.120 | 13,335,106 | -0.08(-3.64%) |
Oct 24, 2023 | 2.200 | 2.280 | 2.170 | 2.200 | 16,139,803 | +0.07(+3.29%) |
Oct 23, 2023 | 2.100 | 2.210 | 2.040 | 2.130 | 14,533,057 | -0.05(-2.29%) |
Oct 20, 2023 | 2.190 | 2.260 | 2.130 | 2.180 | 12,506,087 | -0.02(-0.91%) |
Oct 19, 2023 | 2.320 | 2.390 | 2.190 | 2.200 | 17,499,716 | -0.08(-3.51%) |
Oct 18, 2023 | 2.470 | 2.470 | 2.250 | 2.280 | 12,081,548 | -0.17(-6.94%) |
Oct 17, 2023 | 2.390 | 2.480 | 2.352 | 2.450 | 15,471,754 | +0.02(+0.82%) |
Oct 16, 2023 | 2.440 | 2.470 | 2.330 | 2.430 | 10,965,005 | +0.02(+0.83%) |
Oct 13, 2023 | 2.540 | 2.540 | 2.355 | 2.410 | 14,265,808 | -0.08(-3.21%) |
Oct 12, 2023 | 2.690 | 2.730 | 2.480 | 2.490 | 13,566,252 | -0.20(-7.43%) |
Oct 11, 2023 | 2.750 | 2.840 | 2.620 | 2.690 | 10,978,368 | +0.02(+0.75%) |
Oct 10, 2023 | 2.470 | 2.800 | 2.470 | 2.670 | 16,885,610 | +0.24(+9.88%) |
Oct 09, 2023 | 2.460 | 2.490 | 2.320 | 2.430 | 13,381,279 | -0.13(-5.08%) |
Oct 06, 2023 | 2.580 | 2.690 | 2.515 | 2.560 | 11,303,912 | -0.08(-3.03%) |
Oct 05, 2023 | 2.610 | 2.680 | 2.540 | 2.640 | 10,294,680 | -0.04(-1.49%) |
Oct 04, 2023 | 2.470 | 2.700 | 2.400 | 2.680 | 11,276,751 | +0.30(+12.61%) |
Oct 03, 2023 | 2.580 | 2.595 | 2.360 | 2.380 | 14,145,506 | -0.28(-10.53%) |
Oct 02, 2023 | 2.610 | 2.750 | 2.580 | 2.660 | 12,535,338 | +0.02(+0.76%) |
Sep 29, 2023 | 2.740 | 2.905 | 2.625 | 2.640 | 13,326,117 | +0.03(+1.15%) |
Sep 28, 2023 | 2.520 | 2.680 | 2.465 | 2.610 | 12,757,719 | +0.06(+2.35%) |
Sep 27, 2023 | 2.390 | 2.655 | 2.390 | 2.550 | 17,251,140 | +0.19(+8.05%) |
Sep 26, 2023 | 2.500 | 2.530 | 2.320 | 2.360 | 15,104,156 | -0.07(-2.88%) |
Sep 25, 2023 | 2.450 | 2.480 | 2.415 | 2.430 | 18,633,160 | -0.14(-5.45%) |
Sep 22, 2023 | 2.640 | 2.660 | 2.460 | 2.570 | 18,995,522 | +0.02(+0.78%) |
Sep 21, 2023 | 2.820 | 2.830 | 2.395 | 2.550 | 35,476,324 | -0.41(-13.85%) |
Sep 20, 2023 | 3.190 | 3.360 | 2.940 | 2.960 | 19,090,156 | -0.23(-7.21%) |
Sep 19, 2023 | 3.150 | 3.230 | 3.050 | 3.190 | 11,717,399 | +0.00(+0.00%) |
Sep 18, 2023 | 3.170 | 3.280 | 3.130 | 3.190 | 10,776,150 | -0.03(-0.93%) |
Sep 15, 2023 | 3.440 | 3.450 | 3.130 | 3.220 | 32,888,400 | -0.20(-5.85%) |
Sep 14, 2023 | 3.540 | 3.620 | 3.420 | 3.420 | 14,570,458 | -0.08(-2.29%) |
Sep 13, 2023 | 3.650 | 3.695 | 3.480 | 3.500 | 14,307,906 | -0.19(-5.15%) |
Sep 12, 2023 | 3.630 | 3.780 | 3.560 | 3.690 | 11,358,505 | +0.00(+0.00%) |
Sep 11, 2023 | 3.840 | 3.860 | 3.680 | 3.690 | 9,848,958 | -0.09(-2.38%) |
Sep 08, 2023 | 3.820 | 3.820 | 3.660 | 3.780 | 9,892,837 | -0.02(-0.53%) |
Sep 07, 2023 | 3.600 | 3.850 | 3.510 | 3.800 | 12,512,115 | +0.06(+1.60%) |
Sep 06, 2023 | 3.780 | 3.890 | 3.650 | 3.740 | 13,439,259 | -0.04(-1.19%) |
Sep 05, 2023 | 3.800 | 4.060 | 3.720 | 3.785 | 15,866,856 | -0.10(-2.70%) |
Sep 01, 2023 | 4.020 | 4.180 | 3.870 | 3.890 | 17,827,994 | -0.01(-0.26%) |
Aug 31, 2023 | 4.000 | 4.170 | 3.840 | 3.900 | 19,319,292 | -0.04(-1.02%) |
Aug 30, 2023 | 3.800 | 4.020 | 3.675 | 3.940 | 18,698,486 | +0.19(+5.07%) |
Aug 29, 2023 | 3.460 | 3.840 | 3.450 | 3.750 | 16,011,684 | +0.25(+7.14%) |
Aug 28, 2023 | 3.450 | 3.565 | 3.400 | 3.500 | 11,070,841 | +0.12(+3.55%) |
Aug 25, 2023 | 3.230 | 3.480 | 3.210 | 3.380 | 16,672,834 | +0.16(+4.97%) |
Aug 24, 2023 | 3.430 | 3.480 | 3.165 | 3.220 | 14,877,254 | -0.18(-5.29%) |
Aug 23, 2023 | 3.180 | 3.520 | 3.155 | 3.400 | 14,903,176 | +0.20(+6.25%) |
Aug 22, 2023 | 3.310 | 3.440 | 3.150 | 3.200 | 11,373,848 | -0.05(-1.54%) |
Aug 21, 2023 | 3.180 | 3.300 | 3.080 | 3.250 | 14,521,729 | +0.09(+2.85%) |
Aug 18, 2023 | 3.090 | 3.270 | 3.060 | 3.160 | 22,688,054 | -0.10(-3.07%) |
Aug 17, 2023 | 3.300 | 3.370 | 3.180 | 3.260 | 18,965,112 | -0.05(-1.51%) |
Aug 16, 2023 | 3.330 | 3.450 | 3.270 | 3.310 | 15,374,410 | -0.05(-1.49%) |
Aug 15, 2023 | 3.460 | 3.500 | 3.330 | 3.360 | 16,211,039 | -0.13(-3.72%) |
Aug 14, 2023 | 3.370 | 3.500 | 3.260 | 3.490 | 13,796,266 | +0.06(+1.75%) |
Aug 11, 2023 | 3.350 | 3.460 | 3.250 | 3.430 | 15,444,564 | -0.04(-1.15%) |
Aug 10, 2023 | 3.530 | 3.760 | 3.360 | 3.470 | 18,324,788 | +0.05(+1.46%) |
Aug 09, 2023 | 3.580 | 3.620 | 3.300 | 3.420 | 16,066,466 | -0.13(-3.66%) |
Aug 08, 2023 | 3.350 | 3.635 | 3.240 | 3.550 | 24,455,468 | +0.11(+3.20%) |
Aug 07, 2023 | 3.580 | 3.590 | 3.210 | 3.440 | 28,009,936 | -0.10(-2.82%) |
Aug 04, 2023 | 4.200 | 4.210 | 3.500 | 3.540 | 47,547,304 | -1.26(-26.33%) |
Aug 03, 2023 | 4.740 | 4.880 | 4.510 | 4.805 | 18,210,244 | +0.02(+0.52%) |
Aug 02, 2023 | 5.020 | 5.115 | 4.700 | 4.780 | 21,587,152 | -0.49(-9.30%) |
Aug 01, 2023 | 4.990 | 5.410 | 4.980 | 5.270 | 19,716,640 | +0.16(+3.13%) |
Jul 31, 2023 | 4.950 | 5.130 | 4.870 | 5.110 | 20,685,312 | +0.27(+5.58%) |
Jul 28, 2023 | 4.430 | 4.890 | 4.380 | 4.840 | 24,978,852 | +0.59(+13.88%) |
Jul 27, 2023 | 4.630 | 4.755 | 4.210 | 4.250 | 31,454,172 | -0.18(-4.06%) |
Jul 26, 2023 | 4.290 | 4.480 | 4.260 | 4.430 | 12,464,178 | +0.08(+1.84%) |
Jul 25, 2023 | 4.420 | 4.610 | 4.295 | 4.350 | 16,555,617 | -0.04(-0.91%) |
Jul 24, 2023 | 4.140 | 4.420 | 4.030 | 4.390 | 17,726,908 | +0.26(+6.42%) |
Jul 21, 2023 | 4.080 | 4.195 | 3.945 | 4.125 | 11,558,446 | +0.09(+2.36%) |
Jul 20, 2023 | 4.110 | 4.190 | 3.870 | 4.030 | 17,731,036 | -0.18(-4.28%) |
Jul 19, 2023 | 4.420 | 4.520 | 4.140 | 4.210 | 22,542,728 | -0.18(-4.10%) |
Jul 18, 2023 | 4.360 | 4.655 | 4.335 | 4.390 | 18,766,640 | +0.07(+1.74%) |
Jul 17, 2023 | 4.490 | 4.500 | 4.270 | 4.315 | 16,667,199 | -0.12(-2.82%) |
Jul 14, 2023 | 4.850 | 4.910 | 4.340 | 4.440 | 29,162,248 | -0.39(-8.07%) |
Jul 13, 2023 | 4.850 | 5.140 | 4.685 | 4.830 | 33,767,228 | -0.06(-1.23%) |
Jul 12, 2023 | 4.730 | 4.959 | 4.460 | 4.890 | 36,693,728 | +0.44(+9.89%) |
Jul 11, 2023 | 4.165 | 4.470 | 4.060 | 4.450 | 25,528,150 | +0.37(+9.07%) |
Jul 10, 2023 | 3.840 | 4.140 | 3.719 | 4.080 | 20,151,864 | +0.24(+6.25%) |
Jul 07, 2023 | 3.880 | 4.019 | 3.812 | 3.840 | 20,574,474 | -0.01(-0.26%) |
Jul 06, 2023 | 3.900 | 3.900 | 3.700 | 3.850 | 21,978,168 | -0.22(-5.41%) |
Jul 05, 2023 | 4.280 | 4.290 | 3.950 | 4.070 | 27,391,588 | -0.21(-4.91%) |
Jul 03, 2023 | 4.070 | 4.430 | 4.040 | 4.280 | 20,229,976 | +0.26(+6.47%) |
Jun 30, 2023 | 4.220 | 4.255 | 3.920 | 4.020 | 25,601,200 | -0.06(-1.47%) |
Jun 29, 2023 | 4.160 | 4.330 | 3.950 | 4.080 | 38,269,576 | +0.10(+2.51%) |
Jun 28, 2023 | 3.420 | 4.060 | 3.396 | 3.980 | 48,874,144 | +0.58(+17.06%) |
Jun 27, 2023 | 2.960 | 3.420 | 2.910 | 3.400 | 32,345,196 | +0.46(+15.45%) |
Jun 26, 2023 | 2.900 | 3.070 | 2.870 | 2.945 | 15,581,002 | +0.01(+0.51%) |
Jun 23, 2023 | 3.170 | 3.190 | 2.840 | 2.930 | 86,365,168 | -0.24(-7.57%) |
Jun 22, 2023 | 3.000 | 3.250 | 2.960 | 3.170 | 21,590,408 | +0.05(+1.60%) |
Jun 21, 2023 | 3.140 | 3.190 | 2.840 | 3.120 | 28,893,934 | +0.05(+1.63%) |
Jun 20, 2023 | 3.039 | 3.470 | 3.000 | 3.070 | 37,460,960 | +0.06(+1.99%) |
Jun 16, 2023 | 2.990 | 3.130 | 2.889 | 3.010 | 30,077,826 | +0.03(+1.01%) |
Jun 15, 2023 | 2.830 | 3.010 | 2.750 | 2.980 | 22,052,084 | +0.93(+45.37%) |
May 08, 2023 | 1.830 | 2.155 | 1.810 | 2.050 | 45,505,644 | +0.26(+14.53%) |
May 05, 2023 | 1.480 | 1.800 | 1.470 | 1.790 | 38,851,684 | +0.44(+32.59%) |
May 04, 2023 | 1.350 | 1.370 | 1.260 | 1.350 | 13,239,538 | +0.01(+0.75%) |
May 03, 2023 | 1.380 | 1.430 | 1.310 | 1.340 | 11,075,640 | -0.02(-1.47%) |
May 02, 2023 | 1.460 | 1.460 | 1.310 | 1.360 | 15,469,134 | -0.10(-6.85%) |