Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.420 | 5.540 | 4.990 | 5.110 | 927,884 | -0.32(-5.89%) |
May 30, 2024 | 5.210 | 5.490 | 5.120 | 5.430 | 753,068 | +0.29(+5.64%) |
May 29, 2024 | 5.070 | 5.220 | 4.960 | 5.140 | 397,572 | -0.07(-1.34%) |
May 28, 2024 | 5.590 | 5.670 | 5.070 | 5.210 | 1,453,196 | -0.22(-4.05%) |
May 24, 2024 | 5.210 | 5.570 | 5.120 | 5.430 | 1,161,264 | +0.40(+7.95%) |
May 23, 2024 | 5.170 | 5.420 | 4.970 | 5.030 | 921,415 | -0.06(-1.18%) |
May 22, 2024 | 5.360 | 5.389 | 4.860 | 5.090 | 831,951 | -0.26(-4.86%) |
May 21, 2024 | 5.420 | 5.420 | 5.010 | 5.350 | 950,105 | +0.12(+2.29%) |
May 20, 2024 | 5.190 | 5.550 | 4.890 | 5.230 | 1,683,633 | +0.71(+15.71%) |
May 17, 2024 | 4.320 | 5.080 | 4.320 | 4.520 | 1,740,403 | +0.10(+2.26%) |
May 16, 2024 | 4.400 | 4.880 | 4.290 | 4.420 | 1,754,197 | +0.11(+2.55%) |
May 15, 2024 | 3.900 | 4.430 | 3.900 | 4.310 | 1,293,617 | +0.45(+11.66%) |
May 14, 2024 | 3.760 | 4.050 | 3.760 | 3.860 | 505,747 | +0.10(+2.66%) |
May 13, 2024 | 3.650 | 3.780 | 3.580 | 3.760 | 353,046 | +0.16(+4.44%) |
May 10, 2024 | 3.650 | 3.680 | 3.500 | 3.600 | 489,458 | -0.03(-0.83%) |
May 09, 2024 | 3.600 | 3.680 | 3.560 | 3.630 | 269,107 | +0.01(+0.28%) |
May 08, 2024 | 3.560 | 3.650 | 3.530 | 3.620 | 293,520 | +0.03(+0.84%) |
May 07, 2024 | 3.510 | 3.620 | 3.482 | 3.590 | 308,504 | +0.09(+2.57%) |
May 06, 2024 | 3.720 | 3.778 | 3.400 | 3.500 | 451,217 | -0.22(-5.91%) |
May 03, 2024 | 3.460 | 3.830 | 3.445 | 3.720 | 817,900 | +0.31(+9.09%) |
May 02, 2024 | 3.240 | 3.420 | 3.110 | 3.410 | 828,985 | +0.25(+7.91%) |
May 01, 2024 | 3.260 | 3.310 | 3.080 | 3.160 | 624,887 | -0.01(-0.32%) |
Apr 30, 2024 | 3.270 | 3.390 | 3.165 | 3.170 | 424,026 | -0.04(-1.25%) |
Apr 29, 2024 | 3.450 | 3.510 | 3.120 | 3.210 | 506,791 | -0.23(-6.69%) |
Apr 26, 2024 | 3.450 | 3.530 | 3.336 | 3.440 | 719,042 | +0.06(+1.78%) |
Apr 25, 2024 | 3.350 | 3.450 | 3.190 | 3.380 | 435,318 | +0.04(+1.20%) |
Apr 24, 2024 | 3.220 | 3.440 | 3.190 | 3.340 | 455,741 | +0.14(+4.37%) |
Apr 23, 2024 | 3.150 | 3.330 | 3.090 | 3.200 | 622,457 | +0.07(+2.24%) |
Apr 22, 2024 | 3.140 | 3.190 | 3.040 | 3.130 | 365,596 | +0.03(+0.97%) |
Apr 19, 2024 | 3.090 | 3.180 | 3.030 | 3.100 | 519,444 | +0.01(+0.32%) |
Apr 18, 2024 | 3.000 | 3.220 | 2.910 | 3.090 | 875,323 | +0.05(+1.64%) |
Apr 17, 2024 | 3.400 | 3.457 | 2.995 | 3.040 | 777,696 | -0.12(-3.80%) |
Apr 16, 2024 | 3.210 | 3.290 | 3.030 | 3.160 | 615,758 | -0.10(-3.07%) |
Apr 15, 2024 | 3.320 | 3.370 | 3.212 | 3.260 | 531,259 | -0.01(-0.31%) |
Apr 12, 2024 | 3.740 | 3.970 | 3.220 | 3.270 | 1,371,595 | -0.38(-10.41%) |
Apr 11, 2024 | 4.060 | 4.080 | 3.410 | 3.650 | 1,869,361 | -0.27(-6.89%) |
Apr 10, 2024 | 3.780 | 4.280 | 3.710 | 3.920 | 1,577,276 | +0.37(+10.42%) |
Apr 09, 2024 | 3.740 | 3.840 | 3.500 | 3.550 | 996,645 | -0.30(-7.79%) |
Apr 08, 2024 | 3.630 | 4.160 | 3.630 | 3.850 | 789,757 | +0.19(+5.19%) |
Apr 05, 2024 | 3.670 | 3.960 | 3.650 | 3.660 | 424,296 | -0.02(-0.54%) |
Apr 04, 2024 | 3.730 | 4.100 | 3.660 | 3.680 | 589,827 | -0.04(-1.08%) |
Apr 03, 2024 | 3.730 | 3.960 | 3.700 | 3.720 | 492,850 | +0.03(+0.81%) |
Apr 02, 2024 | 3.950 | 3.970 | 3.600 | 3.690 | 772,035 | -0.32(-7.98%) |
Apr 01, 2024 | 4.300 | 4.340 | 3.950 | 4.010 | 1,194,814 | -0.12(-2.91%) |
Mar 28, 2024 | 4.280 | 4.120 | 4.120 | 4.130 | 515,498 | -0.17(-3.95%) |
Mar 27, 2024 | 4.370 | 4.438 | 4.250 | 4.300 | 456,864 | -0.08(-1.83%) |
Mar 26, 2024 | 4.400 | 4.533 | 4.160 | 4.380 | 558,813 | -0.12(-2.67%) |
Mar 25, 2024 | 4.650 | 4.750 | 4.340 | 4.500 | 570,772 | -0.14(-3.02%) |
Mar 22, 2024 | 4.920 | 4.967 | 4.550 | 4.640 | 747,973 | -0.17(-3.53%) |
Mar 21, 2024 | 4.700 | 4.940 | 4.542 | 4.810 | 802,117 | +0.24(+5.25%) |
Mar 20, 2024 | 4.470 | 4.690 | 4.260 | 4.570 | 697,338 | +0.11(+2.47%) |
Mar 19, 2024 | 4.590 | 4.910 | 4.260 | 4.460 | 1,188,873 | -0.21(-4.50%) |
Mar 18, 2024 | 4.150 | 4.720 | 3.940 | 4.670 | 1,673,913 | +0.64(+15.88%) |
Mar 15, 2024 | 3.780 | 4.070 | 3.720 | 4.030 | 973,028 | +0.23(+6.05%) |
Mar 14, 2024 | 4.000 | 4.000 | 3.608 | 3.800 | 338,278 | -0.20(-5.00%) |
Mar 13, 2024 | 3.990 | 4.050 | 3.810 | 4.000 | 582,336 | +0.03(+0.76%) |
Mar 12, 2024 | 3.630 | 3.970 | 3.560 | 3.970 | 541,115 | +0.34(+9.37%) |
Mar 11, 2024 | 3.570 | 3.630 | 3.420 | 3.630 | 204,173 | +0.17(+4.91%) |
Mar 08, 2024 | 3.580 | 3.650 | 3.340 | 3.460 | 228,697 | -0.12(-3.35%) |
Mar 07, 2024 | 3.650 | 3.710 | 3.560 | 3.580 | 163,733 | +0.00(+0.00%) |
Mar 06, 2024 | 3.450 | 3.750 | 3.410 | 3.580 | 214,216 | +0.22(+6.55%) |
Mar 05, 2024 | 3.420 | 3.500 | 3.330 | 3.360 | 276,595 | -0.09(-2.61%) |
Mar 04, 2024 | 3.900 | 3.920 | 3.420 | 3.450 | 369,928 | -0.39(-10.16%) |
Mar 01, 2024 | 3.920 | 4.000 | 3.650 | 3.840 | 484,773 | +0.03(+0.79%) |
Feb 29, 2024 | 3.370 | 3.920 | 3.350 | 3.810 | 711,445 | +0.62(+19.44%) |
Feb 28, 2024 | 3.450 | 3.480 | 3.050 | 3.190 | 851,571 | -0.25(-7.27%) |
Feb 27, 2024 | 3.930 | 4.150 | 3.420 | 3.440 | 697,797 | -0.64(-15.69%) |
Feb 26, 2024 | 3.900 | 4.185 | 3.770 | 4.080 | 707,141 | +0.28(+7.37%) |
Feb 23, 2024 | 3.900 | 4.000 | 3.570 | 3.800 | 829,138 | -0.20(-5.00%) |
Feb 22, 2024 | 3.140 | 4.000 | 3.140 | 4.000 | 1,529,134 | +0.90(+29.03%) |
Feb 21, 2024 | 2.890 | 3.100 | 2.750 | 3.100 | 809,283 | +0.17(+5.80%) |
Feb 20, 2024 | 3.020 | 3.080 | 2.850 | 2.930 | 683,353 | +0.09(+3.17%) |
Feb 16, 2024 | 2.760 | 2.970 | 2.760 | 2.840 | 363,055 | -0.03(-1.05%) |
Feb 15, 2024 | 2.890 | 2.900 | 2.750 | 2.870 | 275,316 | -0.02(-0.69%) |
Feb 14, 2024 | 2.730 | 2.930 | 2.708 | 2.890 | 229,428 | +0.20(+7.43%) |
Feb 13, 2024 | 3.000 | 3.000 | 2.670 | 2.690 | 241,816 | -0.30(-10.03%) |
Feb 12, 2024 | 2.990 | 3.020 | 2.870 | 2.990 | 369,452 | -0.01(-0.33%) |
Feb 09, 2024 | 2.970 | 3.060 | 2.954 | 3.000 | 238,298 | -0.04(-1.32%) |
Feb 08, 2024 | 3.050 | 3.095 | 2.900 | 3.040 | 333,198 | -0.05(-1.62%) |
Feb 07, 2024 | 3.150 | 3.220 | 3.020 | 3.090 | 589,172 | -0.01(-0.32%) |
Feb 06, 2024 | 3.000 | 3.130 | 2.972 | 3.100 | 593,207 | +0.20(+6.90%) |
Feb 05, 2024 | 2.740 | 2.950 | 2.625 | 2.900 | 311,034 | +0.12(+4.32%) |
Feb 02, 2024 | 2.860 | 2.938 | 2.690 | 2.780 | 459,114 | -0.04(-1.42%) |
Feb 01, 2024 | 2.500 | 2.980 | 2.500 | 2.820 | 1,099,588 | +0.37(+15.10%) |
Jan 31, 2024 | 2.260 | 2.500 | 2.220 | 2.450 | 458,772 | +0.20(+8.89%) |
Jan 30, 2024 | 2.320 | 2.357 | 2.240 | 2.250 | 275,551 | -0.10(-4.26%) |
Jan 29, 2024 | 2.610 | 2.640 | 2.310 | 2.350 | 355,251 | -0.22(-8.56%) |
Jan 26, 2024 | 2.550 | 2.589 | 2.460 | 2.570 | 264,789 | +0.03(+1.18%) |
Jan 25, 2024 | 2.590 | 2.590 | 2.410 | 2.540 | 441,090 | +0.01(+0.40%) |
Jan 24, 2024 | 2.500 | 2.650 | 2.430 | 2.530 | 479,079 | +0.01(+0.40%) |
Jan 23, 2024 | 2.330 | 2.540 | 2.140 | 2.520 | 821,802 | +0.29(+13.00%) |
Jan 22, 2024 | 2.180 | 2.440 | 1.980 | 2.230 | 970,212 | +0.15(+7.21%) |
Jan 19, 2024 | 2.050 | 2.170 | 1.900 | 2.080 | 514,231 | +0.14(+7.22%) |
Jan 18, 2024 | 1.930 | 1.980 | 1.900 | 1.940 | 413,016 | +0.03(+1.57%) |
Jan 17, 2024 | 1.820 | 1.950 | 1.760 | 1.910 | 147,322 | -0.01(-0.52%) |
Jan 16, 2024 | 2.000 | 2.050 | 1.830 | 1.920 | 673,958 | -0.07(-3.52%) |
Jan 12, 2024 | 2.030 | 2.030 | 1.900 | 1.990 | 463,973 | +0.04(+2.05%) |
Jan 11, 2024 | 2.000 | 2.000 | 1.750 | 1.950 | 339,120 | +0.00(+0.00%) |
Jan 10, 2024 | 1.850 | 2.057 | 1.800 | 1.950 | 762,884 | +0.16(+8.94%) |
Jan 09, 2024 | 1.780 | 1.820 | 1.730 | 1.790 | 239,944 | +0.01(+0.56%) |
Jan 08, 2024 | 1.810 | 1.810 | 1.720 | 1.780 | 107,571 | +0.03(+1.71%) |
Jan 05, 2024 | 1.740 | 1.790 | 1.720 | 1.750 | 153,629 | +0.04(+2.34%) |
Jan 04, 2024 | 1.650 | 1.730 | 1.650 | 1.710 | 75,450 | +0.05(+3.01%) |
Jan 03, 2024 | 1.740 | 1.750 | 1.660 | 1.660 | 122,848 | -0.08(-4.60%) |
Jan 02, 2024 | 1.810 | 1.810 | 1.720 | 1.740 | 201,135 | -0.05(-2.79%) |
Dec 29, 2023 | 1.770 | 1.850 | 1.770 | 1.790 | 82,867 | +0.03(+1.70%) |
Dec 28, 2023 | 1.780 | 1.800 | 1.750 | 1.760 | 99,531 | -0.02(-1.12%) |
Dec 27, 2023 | 1.790 | 1.840 | 1.760 | 1.780 | 92,504 | -0.04(-2.20%) |
Dec 26, 2023 | 1.840 | 1.860 | 1.740 | 1.820 | 139,086 | -0.02(-1.09%) |
Dec 22, 2023 | 1.760 | 1.840 | 1.730 | 1.840 | 133,960 | +0.06(+3.37%) |
Dec 21, 2023 | 1.750 | 1.800 | 1.682 | 1.780 | 125,848 | +0.04(+2.30%) |
Dec 20, 2023 | 1.830 | 1.890 | 1.710 | 1.740 | 241,173 | -0.07(-3.87%) |
Dec 19, 2023 | 1.890 | 1.950 | 1.800 | 1.810 | 191,907 | -0.07(-3.72%) |
Dec 18, 2023 | 1.850 | 1.990 | 1.830 | 1.880 | 555,605 | +0.09(+5.03%) |
Dec 15, 2023 | 1.810 | 1.920 | 1.782 | 1.790 | 453,750 | +0.03(+1.70%) |
Dec 14, 2023 | 1.750 | 1.830 | 1.740 | 1.760 | 242,115 | +0.04(+2.33%) |
Dec 13, 2023 | 1.900 | 1.910 | 1.700 | 1.720 | 439,174 | -0.16(-8.51%) |
Dec 12, 2023 | 1.870 | 1.925 | 1.810 | 1.880 | 287,027 | +0.02(+1.08%) |
Dec 11, 2023 | 1.910 | 1.987 | 1.830 | 1.860 | 299,744 | -0.06(-3.12%) |
Dec 08, 2023 | 2.030 | 2.030 | 1.900 | 1.920 | 200,435 | -0.03(-1.54%) |
Dec 07, 2023 | 2.090 | 2.090 | 1.850 | 1.950 | 422,991 | -0.09(-4.41%) |
Dec 06, 2023 | 2.020 | 2.130 | 1.880 | 2.040 | 478,810 | -0.06(-2.86%) |
Dec 05, 2023 | 2.150 | 2.198 | 2.000 | 2.100 | 325,220 | +0.00(+0.00%) |
Dec 04, 2023 | 2.020 | 2.170 | 1.850 | 2.100 | 559,954 | +0.17(+8.81%) |
Dec 01, 2023 | 1.910 | 1.940 | 1.750 | 1.930 | 143,358 | +0.01(+0.52%) |
Nov 30, 2023 | 1.830 | 1.980 | 1.825 | 1.920 | 97,546 | +0.08(+4.35%) |
Nov 29, 2023 | 1.960 | 2.000 | 1.750 | 1.840 | 423,578 | -0.15(-7.54%) |
Nov 28, 2023 | 2.030 | 2.080 | 1.910 | 1.990 | 337,508 | -0.04(-1.97%) |
Nov 27, 2023 | 1.960 | 2.065 | 1.885 | 2.030 | 515,678 | +0.16(+8.56%) |
Nov 24, 2023 | 1.740 | 1.959 | 1.690 | 1.870 | 288,490 | +0.14(+8.09%) |
Nov 22, 2023 | 1.610 | 1.740 | 1.590 | 1.730 | 122,281 | +0.08(+4.85%) |
Nov 21, 2023 | 1.600 | 1.690 | 1.600 | 1.650 | 79,861 | +0.06(+3.77%) |
Nov 20, 2023 | 1.780 | 1.825 | 1.580 | 1.590 | 311,886 | -0.13(-7.56%) |
Nov 17, 2023 | 1.710 | 1.900 | 1.681 | 1.720 | 312,817 | +0.02(+1.18%) |
Nov 16, 2023 | 1.720 | 1.830 | 1.650 | 1.700 | 372,808 | +0.00(+0.00%) |
Nov 15, 2023 | 1.550 | 1.790 | 1.520 | 1.700 | 822,754 | +0.18(+11.84%) |
Nov 14, 2023 | 1.500 | 1.540 | 1.470 | 1.520 | 398,968 | +0.03(+2.01%) |
Nov 13, 2023 | 1.450 | 1.650 | 1.450 | 1.490 | 504,733 | +0.06(+4.20%) |
Nov 10, 2023 | 1.110 | 1.440 | 1.110 | 1.430 | 287,925 | +0.30(+26.55%) |
Nov 09, 2023 | 1.090 | 1.190 | 1.090 | 1.130 | 147,470 | +0.03(+2.73%) |
Nov 08, 2023 | 1.100 | 1.130 | 1.060 | 1.100 | 71,816 | -0.03(-2.65%) |
Nov 07, 2023 | 1.220 | 1.230 | 1.070 | 1.130 | 257,441 | -0.06(-5.04%) |
Nov 06, 2023 | 1.050 | 1.247 | 1.050 | 1.190 | 214,496 | +0.14(+13.33%) |
Nov 03, 2023 | 1.060 | 1.090 | 1.050 | 1.050 | 25,919 | +0.00(+0.00%) |
Nov 02, 2023 | 1.090 | 1.090 | 1.040 | 1.050 | 55,590 | -0.06(-5.41%) |
Nov 01, 2023 | 1.130 | 1.130 | 1.090 | 1.110 | 57,449 | +0.00(+0.00%) |
Oct 31, 2023 | 1.110 | 1.150 | 1.042 | 1.110 | 107,556 | +0.03(+2.78%) |
Oct 30, 2023 | 1.090 | 1.100 | 1.030 | 1.080 | 109,929 | +0.06(+5.88%) |
Oct 27, 2023 | 1.090 | 1.090 | 1.020 | 1.020 | 66,520 | -0.03(-2.86%) |
Oct 26, 2023 | 1.050 | 1.080 | 1.030 | 1.050 | 174,294 | +0.05(+5.04%) |
Oct 25, 2023 | 1.110 | 1.110 | 0.9880 | 0.9996 | 249,759 | -0.10(-9.13%) |
Oct 24, 2023 | 1.100 | 1.160 | 1.080 | 1.100 | 83,793 | +0.03(+2.80%) |
Oct 23, 2023 | 1.110 | 1.120 | 1.050 | 1.070 | 76,096 | +0.02(+1.90%) |
Oct 20, 2023 | 1.050 | 1.060 | 0.9785 | 1.050 | 83,095 | +0.02(+1.94%) |
Oct 19, 2023 | 1.080 | 1.085 | 1.000 | 1.030 | 65,232 | -0.06(-5.50%) |
Oct 18, 2023 | 1.080 | 1.120 | 1.060 | 1.090 | 52,747 | +0.00(+0.00%) |
Oct 17, 2023 | 1.090 | 1.130 | 1.090 | 1.090 | 67,083 | +0.01(+0.93%) |
Oct 16, 2023 | 1.130 | 1.115 | 1.030 | 1.080 | 76,523 | +0.03(+2.86%) |
Oct 13, 2023 | 1.090 | 1.091 | 1.030 | 1.050 | 85,466 | -0.05(-4.55%) |
Oct 12, 2023 | 1.070 | 1.180 | 1.060 | 1.100 | 88,148 | +0.03(+2.80%) |
Oct 11, 2023 | 1.110 | 1.150 | 1.070 | 1.070 | 188,239 | +0.01(+0.94%) |
Oct 10, 2023 | 1.110 | 1.120 | 1.060 | 1.060 | 215,347 | -0.06(-5.36%) |
Oct 09, 2023 | 1.000 | 1.170 | 0.9500 | 1.120 | 387,917 | +0.15(+15.88%) |
Oct 06, 2023 | 0.9100 | 1.010 | 0.8701 | 0.9665 | 235,473 | +0.06(+6.21%) |
Oct 05, 2023 | 0.9150 | 0.9300 | 0.8380 | 0.9100 | 170,455 | +0.02(+2.28%) |
Oct 04, 2023 | 0.9611 | 0.9611 | 0.8699 | 0.8897 | 177,617 | +0.00(+0.19%) |
Oct 03, 2023 | 0.8714 | 0.9959 | 0.8507 | 0.8880 | 502,919 | -0.01(-1.16%) |
Oct 02, 2023 | 0.9865 | 0.9865 | 0.8700 | 0.8984 | 74,844 | -0.05(-5.43%) |
Sep 29, 2023 | 1.050 | 1.050 | 0.9500 | 0.9500 | 565,427 | -0.07(-6.86%) |
Sep 28, 2023 | 1.050 | 1.080 | 1.000 | 1.020 | 146,611 | -0.01(-0.97%) |
Sep 27, 2023 | 0.9800 | 1.040 | 0.9600 | 1.030 | 152,236 | +0.05(+5.10%) |
Sep 26, 2023 | 1.030 | 1.040 | 0.9461 | 0.9800 | 317,444 | +0.02(+1.87%) |
Sep 25, 2023 | 0.9100 | 0.9990 | 0.9500 | 0.9620 | 160,371 | +0.06(+6.89%) |
Sep 22, 2023 | 0.9700 | 0.9790 | 0.8916 | 0.9000 | 197,611 | -0.05(-5.26%) |
Sep 21, 2023 | 0.9500 | 0.9899 | 0.9200 | 0.9500 | 150,044 | +0.01(+1.05%) |
Sep 20, 2023 | 0.9400 | 1.020 | 0.9400 | 0.9401 | 177,448 | -0.02(-2.10%) |
Sep 19, 2023 | 0.9929 | 1.020 | 0.9603 | 0.9603 | 194,022 | -0.04(-3.88%) |
Sep 18, 2023 | 1.050 | 1.110 | 0.9806 | 0.9991 | 279,877 | -0.04(-3.93%) |
Sep 15, 2023 | 0.9500 | 1.130 | 0.9500 | 1.040 | 368,271 | +0.05(+5.05%) |
Sep 14, 2023 | 1.060 | 1.060 | 0.9900 | 0.9900 | 218,304 | +0.00(+0.06%) |
Sep 13, 2023 | 0.9600 | 1.210 | 0.9400 | 0.9894 | 136,998 | +0.02(+1.99%) |
Sep 12, 2023 | 0.9400 | 1.050 | 0.9400 | 0.9701 | 126,399 | +0.02(+1.84%) |
Sep 11, 2023 | 1.090 | 1.090 | 0.9400 | 0.9526 | 212,340 | -0.10(-9.28%) |
Sep 08, 2023 | 1.070 | 1.140 | 0.9520 | 1.050 | 134,630 | -0.06(-5.41%) |
Sep 07, 2023 | 1.130 | 1.200 | 1.020 | 1.110 | 142,487 | -0.04(-3.48%) |
Sep 06, 2023 | 1.171 | 1.210 | 1.114 | 1.150 | 88,672 | -0.04(-3.36%) |
Sep 05, 2023 | 1.170 | 1.250 | 1.090 | 1.190 | 146,294 | +0.02(+1.71%) |
Sep 01, 2023 | 1.240 | 1.245 | 1.160 | 1.170 | 65,005 | -0.03(-2.50%) |
Aug 31, 2023 | 1.270 | 1.300 | 1.150 | 1.200 | 102,940 | -0.10(-7.69%) |
Aug 30, 2023 | 1.290 | 1.350 | 1.250 | 1.300 | 87,703 | +0.00(+0.00%) |
Aug 29, 2023 | 1.260 | 1.350 | 1.200 | 1.300 | 87,300 | +0.04(+3.17%) |
Aug 28, 2023 | 1.240 | 1.270 | 1.150 | 1.260 | 127,862 | +0.01(+0.80%) |
Aug 25, 2023 | 1.380 | 1.380 | 1.250 | 1.250 | 50,017 | -0.05(-3.85%) |
Aug 24, 2023 | 1.260 | 1.360 | 1.160 | 1.300 | 103,063 | +0.11(+9.24%) |
Aug 23, 2023 | 1.320 | 1.320 | 1.170 | 1.190 | 59,020 | -0.02(-1.65%) |
Aug 22, 2023 | 1.110 | 1.240 | 1.090 | 1.210 | 86,456 | +0.07(+6.14%) |
Aug 21, 2023 | 1.050 | 1.150 | 1.050 | 1.140 | 113,242 | +0.09(+8.57%) |
Aug 18, 2023 | 1.120 | 1.150 | 1.010 | 1.050 | 211,845 | -0.14(-11.39%) |
Aug 17, 2023 | 1.190 | 1.240 | 1.121 | 1.185 | 139,197 | -0.03(-2.87%) |
Aug 16, 2023 | 1.290 | 1.340 | 1.170 | 1.220 | 123,465 | -0.11(-8.27%) |
Aug 15, 2023 | 1.340 | 1.390 | 1.300 | 1.330 | 88,961 | -0.01(-0.75%) |
Aug 14, 2023 | 1.390 | 1.417 | 1.300 | 1.340 | 120,286 | -0.09(-6.29%) |
Aug 11, 2023 | 1.300 | 1.440 | 1.260 | 1.430 | 169,936 | +0.16(+12.60%) |
Aug 10, 2023 | 1.410 | 1.425 | 1.250 | 1.270 | 237,825 | -0.18(-12.41%) |
Aug 09, 2023 | 1.350 | 1.460 | 1.270 | 1.450 | 250,435 | +0.06(+4.32%) |
Aug 08, 2023 | 1.480 | 1.575 | 1.350 | 1.390 | 207,114 | -0.15(-9.74%) |
Aug 07, 2023 | 1.780 | 1.780 | 1.430 | 1.540 | 286,325 | -0.17(-9.94%) |
Aug 04, 2023 | 1.690 | 1.770 | 1.550 | 1.710 | 410,331 | +0.02(+1.18%) |
Aug 03, 2023 | 1.450 | 1.690 | 1.430 | 1.690 | 577,023 | +0.28(+19.86%) |
Aug 02, 2023 | 1.340 | 1.450 | 1.260 | 1.410 | 548,730 | +0.15(+11.90%) |
Aug 01, 2023 | 1.170 | 1.500 | 1.130 | 1.260 | 796,717 | +0.15(+13.51%) |
Jul 31, 2023 | 1.200 | 1.210 | 1.000 | 1.110 | 444,699 | -0.10(-8.26%) |
Jul 28, 2023 | 0.9500 | 1.315 | 0.9150 | 1.210 | 1,361,796 | +0.31(+34.44%) |
Jul 27, 2023 | 0.9000 | 0.9300 | 0.8295 | 0.9000 | 393,569 | +0.11(+13.24%) |
Jul 26, 2023 | 0.7469 | 0.8899 | 0.7200 | 0.7948 | 63,024 | +0.07(+10.39%) |
Jul 25, 2023 | 0.6857 | 0.7442 | 0.6700 | 0.7200 | 78,833 | +0.05(+7.17%) |
Jul 24, 2023 | 0.7100 | 0.7200 | 0.6604 | 0.6718 | 147,281 | -0.02(-2.64%) |
Jul 21, 2023 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 206,396 | +0.03(+5.05%) |
Jul 20, 2023 | 0.6700 | 0.6900 | 0.6500 | 0.6568 | 152,138 | -0.02(-2.84%) |
Jul 19, 2023 | 0.7148 | 0.7383 | 0.6752 | 0.6760 | 161,799 | -0.04(-6.12%) |
Jul 18, 2023 | 0.6000 | 0.7477 | 0.5800 | 0.7201 | 469,422 | +0.11(+18.73%) |
Jul 17, 2023 | 0.6100 | 0.6209 | 0.6001 | 0.6065 | 17,307 | -0.01(-2.02%) |
Jul 14, 2023 | 0.6153 | 0.6200 | 0.6005 | 0.6190 | 59,283 | +0.03(+5.63%) |
Jul 13, 2023 | 0.6010 | 0.6291 | 0.5804 | 0.5860 | 100,158 | -0.03(-5.33%) |
Jul 12, 2023 | 0.6245 | 0.6245 | 0.5840 | 0.6190 | 83,124 | +0.04(+6.72%) |
Jul 11, 2023 | 0.5930 | 0.6100 | 0.5660 | 0.5800 | 270,436 | -0.02(-3.33%) |
Jul 10, 2023 | 0.6180 | 0.6267 | 0.5400 | 0.6000 | 303,560 | -0.00(-0.20%) |
Jul 07, 2023 | 0.6500 | 0.6646 | 0.6000 | 0.6012 | 167,065 | -0.05(-7.49%) |
Jul 06, 2023 | 0.6300 | 0.6785 | 0.5841 | 0.6499 | 252,400 | +0.04(+7.19%) |
Jul 05, 2023 | 0.6100 | 0.6590 | 0.5630 | 0.6063 | 195,787 | -0.01(-2.21%) |
Jul 03, 2023 | 0.5800 | 0.6675 | 0.5800 | 0.6200 | 538,632 | +0.05(+9.19%) |
Jun 30, 2023 | 0.5898 | 0.5898 | 0.5436 | 0.5678 | 209,295 | +0.01(+2.32%) |
Jun 29, 2023 | 0.5000 | 0.5700 | 0.4830 | 0.5549 | 414,373 | +0.07(+14.67%) |
Jun 28, 2023 | 0.4880 | 0.4880 | 0.4600 | 0.4839 | 87,709 | +0.00(+0.81%) |
Jun 27, 2023 | 0.5000 | 0.5000 | 0.4100 | 0.4800 | 675,624 | +0.00(+0.04%) |
Jun 26, 2023 | 0.4900 | 0.5097 | 0.4700 | 0.4798 | 190,988 | +0.00(+1.01%) |
Jun 23, 2023 | 0.4300 | 0.4843 | 0.4200 | 0.4750 | 286,091 | +0.04(+10.47%) |
Jun 22, 2023 | 0.4000 | 0.4306 | 0.4022 | 0.4300 | 32,721 | +0.02(+5.63%) |
Jun 21, 2023 | 0.4200 | 0.4200 | 0.3753 | 0.4071 | 138,437 | -0.00(-0.71%) |
Jun 20, 2023 | 0.4400 | 0.4400 | 0.3900 | 0.4100 | 63,099 | +0.01(+2.12%) |
Jun 16, 2023 | 0.4000 | 0.4222 | 0.3850 | 0.4015 | 142,260 | +0.00(+0.38%) |
Jun 15, 2023 | 0.4000 | 0.4257 | 0.3370 | 0.4000 | 206,712 | -0.00(-0.50%) |
Jun 14, 2023 | 0.4137 | 0.4300 | 0.4000 | 0.4020 | 40,555 | -0.01(-2.07%) |
Jun 13, 2023 | 0.4200 | 0.4310 | 0.4100 | 0.4105 | 137,143 | -0.00(-0.73%) |
Jun 12, 2023 | 0.4265 | 0.4592 | 0.4057 | 0.4135 | 177,746 | -0.01(-2.68%) |
Jun 09, 2023 | 0.4185 | 0.4400 | 0.4000 | 0.4249 | 241,932 | +0.01(+1.97%) |
Jun 08, 2023 | 0.3790 | 0.4184 | 0.3711 | 0.4167 | 177,509 | +0.04(+11.12%) |
Jun 07, 2023 | 0.4000 | 0.4130 | 0.3700 | 0.3750 | 134,959 | -0.03(-6.25%) |
Jun 06, 2023 | 0.3800 | 0.4185 | 0.3657 | 0.4000 | 160,413 | +0.02(+5.21%) |
Jun 05, 2023 | 0.3850 | 0.4155 | 0.3762 | 0.3802 | 209,207 | +0.02(+4.80%) |
Jun 02, 2023 | 0.3653 | 0.3901 | 0.3325 | 0.3628 | 246,248 | +0.03(+9.11%) |