Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.900 | 9.900 | 8.960 | 9.000 | 110,590 | -0.91(-9.18%) |
May 30, 2024 | 9.530 | 9.910 | 9.390 | 9.910 | 190,119 | +0.34(+3.55%) |
May 29, 2024 | 8.740 | 9.630 | 8.595 | 9.570 | 196,894 | +0.96(+11.15%) |
May 28, 2024 | 8.500 | 8.690 | 8.430 | 8.610 | 102,324 | -0.04(-0.46%) |
May 24, 2024 | 8.250 | 8.650 | 8.170 | 8.650 | 93,326 | +0.39(+4.72%) |
May 23, 2024 | 8.140 | 8.290 | 8.015 | 8.260 | 98,134 | +0.06(+0.73%) |
May 22, 2024 | 8.300 | 8.460 | 8.095 | 8.200 | 116,995 | -0.13(-1.56%) |
May 21, 2024 | 8.410 | 8.660 | 8.270 | 8.330 | 139,007 | -0.08(-0.95%) |
May 20, 2024 | 8.350 | 8.580 | 8.020 | 8.410 | 108,877 | +0.15(+1.82%) |
May 17, 2024 | 8.360 | 8.450 | 8.130 | 8.260 | 141,804 | -0.12(-1.43%) |
May 16, 2024 | 8.450 | 8.560 | 8.110 | 8.380 | 135,899 | -0.05(-0.59%) |
May 15, 2024 | 8.350 | 8.650 | 8.120 | 8.430 | 137,122 | +0.08(+0.96%) |
May 14, 2024 | 8.980 | 9.070 | 8.160 | 8.350 | 383,759 | -0.75(-8.24%) |
May 13, 2024 | 9.050 | 9.415 | 9.010 | 9.100 | 49,368 | -0.16(-1.73%) |
May 10, 2024 | 9.560 | 9.720 | 8.680 | 9.260 | 284,464 | -0.53(-5.41%) |
May 09, 2024 | 9.210 | 10.23 | 9.210 | 9.790 | 99,288 | +0.49(+5.27%) |
May 08, 2024 | 9.380 | 9.540 | 9.130 | 9.300 | 94,750 | -0.18(-1.90%) |
May 07, 2024 | 9.900 | 10.03 | 9.020 | 9.480 | 313,015 | -0.44(-4.44%) |
May 06, 2024 | 10.83 | 11.05 | 9.920 | 9.920 | 114,406 | -0.93(-8.57%) |
May 03, 2024 | 10.82 | 10.97 | 10.58 | 10.85 | 48,858 | +0.22(+2.07%) |
May 02, 2024 | 10.40 | 10.86 | 10.16 | 10.63 | 67,965 | +0.20(+1.92%) |
May 01, 2024 | 11.62 | 12.36 | 10.20 | 10.43 | 151,360 | -1.26(-10.78%) |
Apr 30, 2024 | 11.03 | 11.82 | 11.03 | 11.69 | 108,448 | +0.54(+4.84%) |
Apr 29, 2024 | 10.92 | 11.19 | 10.40 | 11.15 | 116,076 | +0.40(+3.72%) |
Apr 26, 2024 | 10.28 | 10.90 | 10.07 | 10.75 | 59,111 | +0.41(+3.97%) |
Apr 25, 2024 | 10.00 | 10.35 | 9.770 | 10.34 | 73,664 | +0.30(+2.99%) |
Apr 24, 2024 | 10.05 | 10.24 | 9.680 | 10.04 | 45,381 | +0.08(+0.80%) |
Apr 23, 2024 | 9.800 | 10.22 | 9.590 | 9.960 | 73,148 | +0.19(+1.94%) |
Apr 22, 2024 | 9.750 | 9.995 | 9.510 | 9.770 | 60,101 | +0.02(+0.21%) |
Apr 19, 2024 | 9.620 | 9.860 | 9.500 | 9.750 | 66,014 | -0.04(-0.41%) |
Apr 18, 2024 | 9.640 | 9.940 | 9.600 | 9.790 | 66,950 | +0.11(+1.14%) |
Apr 17, 2024 | 9.870 | 9.900 | 9.500 | 9.680 | 115,189 | -0.12(-1.22%) |
Apr 16, 2024 | 10.26 | 10.33 | 9.680 | 9.800 | 91,452 | -0.24(-2.39%) |
Apr 15, 2024 | 9.820 | 10.06 | 9.608 | 10.04 | 122,600 | +0.38(+3.93%) |
Apr 12, 2024 | 11.15 | 11.15 | 9.400 | 9.660 | 319,785 | -1.59(-14.13%) |
Apr 11, 2024 | 9.810 | 11.32 | 9.725 | 11.25 | 425,074 | +1.47(+15.03%) |
Apr 10, 2024 | 9.940 | 9.940 | 9.540 | 9.780 | 105,837 | -0.16(-1.61%) |
Apr 09, 2024 | 9.650 | 10.09 | 9.480 | 9.940 | 511,599 | +0.24(+2.47%) |
Apr 08, 2024 | 9.390 | 9.750 | 9.390 | 9.700 | 66,329 | +0.24(+2.54%) |
Apr 05, 2024 | 9.380 | 9.800 | 9.360 | 9.460 | 56,829 | +0.08(+0.85%) |
Apr 04, 2024 | 9.540 | 9.670 | 9.260 | 9.380 | 150,500 | -0.07(-0.74%) |
Apr 03, 2024 | 9.070 | 9.830 | 9.020 | 9.450 | 228,192 | +0.24(+2.61%) |
Apr 02, 2024 | 9.450 | 9.450 | 9.040 | 9.210 | 71,174 | -0.16(-1.71%) |
Apr 01, 2024 | 9.020 | 9.630 | 9.020 | 9.370 | 129,877 | +0.27(+2.97%) |
Mar 28, 2024 | 9.460 | 9.150 | 9.130 | 9.100 | 954,568 | -0.36(-3.81%) |
Mar 27, 2024 | 9.560 | 9.890 | 9.060 | 9.460 | 396,702 | -0.04(-0.42%) |
Mar 26, 2024 | 9.170 | 9.880 | 9.170 | 9.500 | 428,306 | +0.35(+3.83%) |
Mar 25, 2024 | 10.00 | 10.00 | 8.790 | 9.150 | 338,417 | -0.85(-8.50%) |
Mar 22, 2024 | 9.500 | 10.00 | 9.260 | 10.00 | 576,126 | +0.64(+6.84%) |
Mar 21, 2024 | 8.680 | 9.370 | 8.320 | 9.360 | 261,151 | +0.34(+3.77%) |
Mar 20, 2024 | 9.150 | 9.230 | 8.760 | 9.020 | 210,223 | -0.03(-0.33%) |
Mar 19, 2024 | 8.810 | 9.350 | 8.670 | 9.050 | 185,613 | +0.09(+1.00%) |
Mar 18, 2024 | 9.340 | 9.480 | 8.670 | 8.960 | 88,153 | -0.30(-3.24%) |
Mar 15, 2024 | 8.890 | 9.300 | 8.770 | 9.260 | 146,396 | +0.32(+3.58%) |
Mar 14, 2024 | 9.210 | 9.250 | 8.600 | 8.940 | 58,693 | -0.21(-2.30%) |
Mar 13, 2024 | 9.220 | 9.330 | 9.032 | 9.150 | 57,445 | +0.00(+0.00%) |
Mar 12, 2024 | 9.160 | 9.420 | 8.950 | 9.150 | 114,738 | -0.08(-0.87%) |
Mar 11, 2024 | 9.510 | 10.44 | 9.110 | 9.230 | 212,554 | -0.30(-3.15%) |
Mar 08, 2024 | 9.040 | 9.530 | 9.025 | 9.530 | 46,178 | +0.50(+5.54%) |
Mar 07, 2024 | 9.010 | 9.190 | 8.873 | 9.030 | 131,529 | -0.03(-0.33%) |
Mar 06, 2024 | 9.630 | 9.760 | 8.780 | 9.060 | 277,249 | -0.41(-4.33%) |
Mar 05, 2024 | 8.900 | 9.560 | 8.900 | 9.470 | 128,867 | +0.30(+3.27%) |
Mar 04, 2024 | 9.510 | 9.510 | 8.700 | 9.170 | 113,870 | -0.17(-1.82%) |
Mar 01, 2024 | 9.000 | 9.680 | 8.753 | 9.340 | 371,770 | +0.42(+4.71%) |
Feb 29, 2024 | 8.540 | 8.980 | 8.510 | 8.920 | 75,632 | +0.22(+2.53%) |
Feb 28, 2024 | 8.800 | 8.830 | 8.480 | 8.700 | 182,410 | -0.20(-2.25%) |
Feb 27, 2024 | 8.700 | 8.950 | 8.430 | 8.900 | 278,022 | +0.27(+3.13%) |
Feb 26, 2024 | 8.470 | 8.703 | 8.400 | 8.630 | 110,173 | +0.16(+1.89%) |
Feb 23, 2024 | 8.450 | 8.804 | 8.250 | 8.470 | 336,830 | -0.13(-1.51%) |
Feb 22, 2024 | 9.450 | 9.502 | 8.500 | 8.600 | 298,574 | -0.86(-9.09%) |
Feb 21, 2024 | 9.290 | 9.849 | 9.250 | 9.460 | 216,686 | +0.17(+1.83%) |
Feb 20, 2024 | 9.940 | 9.940 | 9.110 | 9.290 | 243,142 | -0.42(-4.33%) |
Feb 16, 2024 | 8.940 | 9.970 | 8.840 | 9.710 | 226,028 | +0.81(+9.10%) |
Feb 15, 2024 | 8.980 | 9.170 | 8.520 | 8.900 | 364,565 | -0.07(-0.78%) |
Feb 14, 2024 | 8.550 | 9.055 | 8.273 | 8.970 | 103,567 | +0.45(+5.28%) |
Feb 13, 2024 | 8.550 | 8.750 | 8.265 | 8.520 | 151,586 | -0.37(-4.16%) |
Feb 12, 2024 | 8.520 | 9.020 | 8.400 | 8.890 | 212,814 | +0.40(+4.71%) |
Feb 09, 2024 | 8.260 | 8.630 | 7.970 | 8.490 | 244,449 | +0.39(+4.81%) |
Feb 08, 2024 | 7.800 | 8.490 | 7.800 | 8.100 | 173,504 | +0.18(+2.27%) |
Feb 07, 2024 | 8.180 | 8.300 | 7.630 | 7.920 | 207,377 | -0.39(-4.69%) |
Feb 06, 2024 | 8.210 | 8.450 | 7.810 | 8.310 | 318,312 | +0.31(+3.88%) |
Feb 05, 2024 | 7.500 | 8.340 | 7.270 | 8.000 | 405,828 | +0.34(+4.44%) |
Feb 02, 2024 | 7.010 | 7.740 | 6.720 | 7.660 | 296,550 | +0.57(+8.04%) |
Feb 01, 2024 | 7.120 | 7.250 | 6.848 | 7.090 | 195,273 | +0.09(+1.29%) |
Jan 31, 2024 | 6.800 | 7.010 | 6.500 | 7.000 | 161,209 | +0.21(+3.09%) |
Jan 30, 2024 | 6.890 | 7.450 | 6.650 | 6.790 | 444,651 | -0.10(-1.45%) |
Jan 29, 2024 | 6.710 | 6.970 | 6.270 | 6.890 | 196,494 | +0.24(+3.61%) |
Jan 26, 2024 | 6.200 | 7.070 | 6.180 | 6.650 | 765,129 | +0.49(+7.95%) |
Jan 25, 2024 | 5.900 | 6.490 | 5.790 | 6.160 | 357,903 | +0.23(+3.88%) |
Jan 24, 2024 | 6.020 | 6.300 | 5.760 | 5.930 | 186,665 | +0.06(+1.02%) |
Jan 23, 2024 | 5.870 | 5.960 | 5.700 | 5.870 | 79,392 | +0.06(+1.03%) |
Jan 22, 2024 | 5.890 | 6.120 | 5.730 | 5.810 | 128,228 | -0.19(-3.17%) |
Jan 19, 2024 | 5.940 | 6.140 | 5.820 | 6.000 | 74,135 | +0.02(+0.33%) |
Jan 18, 2024 | 6.070 | 6.170 | 5.510 | 5.980 | 193,045 | -0.16(-2.61%) |
Jan 17, 2024 | 6.450 | 6.480 | 5.840 | 6.140 | 188,256 | -0.28(-4.36%) |
Jan 16, 2024 | 6.500 | 6.590 | 6.060 | 6.420 | 183,442 | -0.16(-2.43%) |
Jan 12, 2024 | 6.400 | 6.800 | 6.350 | 6.580 | 340,255 | +0.17(+2.65%) |
Jan 11, 2024 | 5.400 | 6.750 | 5.320 | 6.410 | 1,010,018 | +1.36(+26.93%) |
Jan 10, 2024 | 5.250 | 5.325 | 4.900 | 5.050 | 187,417 | -0.15(-2.88%) |
Jan 09, 2024 | 5.290 | 5.456 | 5.150 | 5.200 | 196,571 | -0.21(-3.88%) |
Jan 08, 2024 | 5.190 | 5.590 | 5.190 | 5.410 | 104,910 | +0.11(+2.08%) |
Jan 05, 2024 | 5.750 | 5.750 | 5.270 | 5.300 | 188,837 | -0.58(-9.86%) |
Jan 04, 2024 | 5.310 | 6.130 | 5.310 | 5.880 | 197,859 | +0.38(+6.91%) |
Jan 03, 2024 | 5.940 | 6.078 | 5.373 | 5.500 | 219,519 | -0.47(-7.87%) |
Jan 02, 2024 | 5.810 | 6.190 | 5.810 | 5.970 | 128,934 | -0.01(-0.17%) |
Dec 29, 2023 | 6.680 | 6.680 | 5.900 | 5.980 | 243,771 | -0.70(-10.48%) |
Dec 28, 2023 | 6.250 | 6.700 | 6.065 | 6.680 | 279,483 | +0.35(+5.53%) |
Dec 27, 2023 | 6.390 | 6.540 | 5.830 | 6.330 | 187,094 | -0.03(-0.47%) |
Dec 26, 2023 | 6.440 | 6.770 | 6.090 | 6.360 | 264,685 | -0.23(-3.49%) |
Dec 22, 2023 | 6.640 | 6.890 | 5.990 | 6.590 | 511,163 | -0.06(-0.90%) |
Dec 21, 2023 | 6.710 | 6.900 | 6.080 | 6.650 | 433,098 | -0.20(-2.92%) |
Dec 20, 2023 | 5.860 | 7.330 | 5.760 | 6.850 | 979,180 | +1.00(+17.09%) |
Dec 19, 2023 | 5.660 | 5.940 | 5.550 | 5.850 | 228,561 | -0.11(-1.85%) |
Dec 18, 2023 | 4.810 | 6.170 | 4.810 | 5.960 | 1,191,329 | +1.06(+21.63%) |
Dec 15, 2023 | 4.820 | 5.000 | 4.520 | 4.900 | 506,409 | -0.05(-1.01%) |
Dec 14, 2023 | 4.760 | 5.000 | 4.610 | 4.950 | 324,540 | +0.03(+0.61%) |
Dec 13, 2023 | 4.350 | 5.000 | 4.350 | 4.920 | 481,704 | +0.20(+4.24%) |
Dec 12, 2023 | 4.250 | 4.970 | 4.160 | 4.720 | 652,919 | +0.40(+9.26%) |
Dec 11, 2023 | 4.390 | 4.410 | 3.800 | 4.320 | 971,587 | -0.02(-0.46%) |
Dec 08, 2023 | 5.140 | 5.800 | 4.200 | 4.340 | 1,890,679 | -0.71(-14.06%) |
Dec 07, 2023 | 4.750 | 5.670 | 4.710 | 5.050 | 3,821,586 | -0.44(-8.01%) |
Dec 06, 2023 | 5.010 | 9.860 | 4.110 | 5.490 | 78,689,040 | +3.39(+161.43%) |
Dec 05, 2023 | 2.000 | 2.130 | 1.990 | 2.100 | 17,918 | +0.10(+5.00%) |
Dec 04, 2023 | 2.000 | 2.035 | 1.970 | 2.000 | 10,309 | +0.01(+0.50%) |
Dec 01, 2023 | 1.900 | 1.990 | 1.805 | 1.990 | 14,542 | +0.05(+2.58%) |
Nov 30, 2023 | 1.960 | 2.036 | 1.890 | 1.940 | 24,889 | +0.05(+2.65%) |
Nov 29, 2023 | 2.000 | 2.035 | 1.851 | 1.890 | 9,846 | -0.10(-5.03%) |
Nov 28, 2023 | 1.907 | 1.990 | 1.879 | 1.990 | 8,032 | +0.04(+2.05%) |
Nov 27, 2023 | 2.050 | 2.200 | 1.850 | 1.950 | 33,906 | -0.10(-4.88%) |
Nov 24, 2023 | 1.960 | 2.169 | 1.900 | 2.050 | 34,999 | +0.17(+9.04%) |
Nov 22, 2023 | 1.800 | 1.880 | 1.800 | 1.880 | 859 | +0.08(+4.44%) |
Nov 21, 2023 | 1.816 | 1.899 | 1.800 | 1.800 | 8,150 | +0.00(+0.00%) |
Nov 20, 2023 | 1.845 | 1.877 | 1.800 | 1.800 | 1,765 | +0.05(+2.86%) |
Nov 17, 2023 | 1.850 | 1.850 | 1.750 | 1.750 | 6,969 | -0.03(-1.69%) |
Nov 16, 2023 | 1.750 | 2.010 | 1.720 | 1.780 | 11,863 | +0.10(+5.95%) |
Nov 15, 2023 | 1.680 | 1.680 | 1.670 | 1.680 | 659 | -0.05(-2.89%) |
Nov 14, 2023 | 1.810 | 1.890 | 1.650 | 1.730 | 14,479 | -0.03(-1.70%) |
Nov 13, 2023 | 1.670 | 1.760 | 1.670 | 1.760 | 2,765 | +0.07(+4.14%) |
Nov 10, 2023 | 1.750 | 1.760 | 1.690 | 1.690 | 10,853 | -0.13(-7.14%) |
Nov 09, 2023 | 1.990 | 2.040 | 1.805 | 1.820 | 2,167 | -0.15(-7.61%) |
Nov 08, 2023 | 1.790 | 1.970 | 1.750 | 1.970 | 3,104 | +0.09(+4.79%) |
Nov 07, 2023 | 1.900 | 1.900 | 1.860 | 1.880 | 1,577 | +0.02(+1.08%) |
Nov 06, 2023 | 2.000 | 2.000 | 1.755 | 1.860 | 52,049 | -0.07(-3.63%) |
Nov 03, 2023 | 2.020 | 2.020 | 1.930 | 1.930 | 8,011 | -0.06(-3.02%) |
Nov 02, 2023 | 1.773 | 1.990 | 1.771 | 1.990 | 9,536 | +0.25(+14.37%) |
Nov 01, 2023 | 1.685 | 1.780 | 1.685 | 1.740 | 3,192 | +0.05(+2.96%) |
Oct 31, 2023 | 1.700 | 1.720 | 1.690 | 1.690 | 2,568 | -0.04(-2.31%) |
Oct 30, 2023 | 1.682 | 1.740 | 1.682 | 1.730 | 7,953 | +0.06(+3.59%) |
Oct 27, 2023 | 1.680 | 1.690 | 1.650 | 1.670 | 18,390 | -0.11(-6.18%) |
Oct 26, 2023 | 1.710 | 1.780 | 1.700 | 1.780 | 3,668 | +0.03(+1.71%) |
Oct 25, 2023 | 1.690 | 1.784 | 1.630 | 1.750 | 6,442 | +0.10(+6.06%) |
Oct 24, 2023 | 1.710 | 1.750 | 1.560 | 1.650 | 14,373 | -0.10(-5.71%) |
Oct 23, 2023 | 1.760 | 1.800 | 1.730 | 1.750 | 8,301 | +0.00(+0.00%) |
Oct 20, 2023 | 1.690 | 1.780 | 1.690 | 1.750 | 1,368 | +0.00(+0.00%) |
Oct 19, 2023 | 1.770 | 1.790 | 1.730 | 1.750 | 9,601 | -0.02(-1.13%) |
Oct 18, 2023 | 1.840 | 2.070 | 1.770 | 1.770 | 9,816 | -0.09(-4.84%) |
Oct 17, 2023 | 1.810 | 1.965 | 1.780 | 1.860 | 18,067 | -0.02(-1.06%) |
Oct 16, 2023 | 1.850 | 1.950 | 1.880 | 1.880 | 16,270 | -0.03(-1.57%) |
Oct 13, 2023 | 1.840 | 2.009 | 1.710 | 1.910 | 32,253 | +0.03(+1.60%) |
Oct 12, 2023 | 1.890 | 1.970 | 1.850 | 1.880 | 38,529 | -0.13(-6.47%) |
Oct 11, 2023 | 2.200 | 2.200 | 2.010 | 2.010 | 38,356 | -0.17(-7.80%) |
Oct 10, 2023 | 2.205 | 2.290 | 2.155 | 2.180 | 10,819 | +0.02(+0.92%) |
Oct 09, 2023 | 2.110 | 2.260 | 2.110 | 2.160 | 22,688 | -0.07(-3.13%) |
Oct 06, 2023 | 2.320 | 2.320 | 2.120 | 2.230 | 28,078 | -0.17(-7.08%) |
Oct 05, 2023 | 2.350 | 2.730 | 2.350 | 2.400 | 34,438 | +0.06(+2.56%) |
Oct 04, 2023 | 1.960 | 2.535 | 1.960 | 2.340 | 20,077 | +0.35(+17.59%) |
Oct 03, 2023 | 1.960 | 1.990 | 1.903 | 1.990 | 20,951 | +0.03(+1.53%) |
Oct 02, 2023 | 1.910 | 1.960 | 1.900 | 1.960 | 32,575 | +0.10(+5.38%) |
Sep 29, 2023 | 1.960 | 1.960 | 1.755 | 1.860 | 14,613 | -0.05(-2.62%) |
Sep 28, 2023 | 1.950 | 1.950 | 1.860 | 1.910 | 5,432 | +0.04(+2.14%) |
Sep 27, 2023 | 1.940 | 1.960 | 1.830 | 1.870 | 191,121 | -0.05(-2.60%) |
Sep 26, 2023 | 1.950 | 1.950 | 1.728 | 1.920 | 88,753 | +0.14(+7.87%) |
Sep 25, 2023 | 1.970 | 1.960 | 1.702 | 1.780 | 29,427 | +0.03(+1.71%) |
Sep 22, 2023 | 1.650 | 1.970 | 1.650 | 1.750 | 40,672 | -0.03(-1.69%) |
Sep 21, 2023 | 1.840 | 1.840 | 1.743 | 1.780 | 3,431 | -0.05(-2.73%) |
Sep 20, 2023 | 1.800 | 1.950 | 1.774 | 1.830 | 32,904 | +0.03(+1.67%) |
Sep 19, 2023 | 1.790 | 1.850 | 1.660 | 1.800 | 375,767 | +0.05(+2.86%) |
Sep 18, 2023 | 1.790 | 1.840 | 1.680 | 1.750 | 313,136 | +0.01(+0.57%) |
Sep 15, 2023 | 1.770 | 1.810 | 1.670 | 1.740 | 222,459 | +0.04(+2.35%) |
Sep 14, 2023 | 1.760 | 1.760 | 1.680 | 1.700 | 35,399 | -0.02(-1.16%) |
Sep 13, 2023 | 1.650 | 1.790 | 1.650 | 1.720 | 53,188 | +0.08(+4.88%) |
Sep 12, 2023 | 1.610 | 1.710 | 1.590 | 1.640 | 21,708 | +0.03(+1.86%) |
Sep 11, 2023 | 1.580 | 1.640 | 1.560 | 1.610 | 18,185 | +0.06(+3.87%) |
Sep 08, 2023 | 1.610 | 1.640 | 1.520 | 1.550 | 70,340 | -0.08(-4.91%) |
Sep 07, 2023 | 1.720 | 1.750 | 1.560 | 1.630 | 61,153 | -0.05(-2.98%) |
Sep 06, 2023 | 1.760 | 1.816 | 1.620 | 1.680 | 103,813 | -0.12(-6.67%) |
Sep 05, 2023 | 1.840 | 1.850 | 1.780 | 1.800 | 10,261 | -0.01(-0.55%) |
Sep 01, 2023 | 1.770 | 1.850 | 1.770 | 1.810 | 30,641 | +0.03(+1.69%) |
Aug 31, 2023 | 1.870 | 1.910 | 1.780 | 1.780 | 40,364 | -0.12(-6.32%) |
Aug 30, 2023 | 1.810 | 1.950 | 1.800 | 1.900 | 30,401 | +0.07(+3.83%) |
Aug 29, 2023 | 1.930 | 1.970 | 1.790 | 1.830 | 46,792 | -0.01(-0.54%) |
Aug 28, 2023 | 1.970 | 2.000 | 1.825 | 1.840 | 76,972 | -0.16(-8.00%) |
Aug 25, 2023 | 2.030 | 2.030 | 2.000 | 2.000 | 5,500 | -0.02(-0.99%) |
Aug 24, 2023 | 2.040 | 2.040 | 2.015 | 2.020 | 1,795 | -0.01(-0.49%) |
Aug 23, 2023 | 2.060 | 2.060 | 2.010 | 2.030 | 15,876 | -0.02(-0.73%) |
Aug 22, 2023 | 2.010 | 2.060 | 2.010 | 2.045 | 10,447 | +0.00(+0.25%) |
Aug 21, 2023 | 2.060 | 2.080 | 2.020 | 2.040 | 9,493 | -0.04(-1.92%) |
Aug 18, 2023 | 2.090 | 2.100 | 2.050 | 2.080 | 30,877 | +0.00(+0.00%) |
Aug 17, 2023 | 2.060 | 2.100 | 2.060 | 2.080 | 33,158 | +0.03(+1.46%) |
Aug 16, 2023 | 2.170 | 2.170 | 2.050 | 2.050 | 29,523 | -0.13(-5.96%) |
Aug 15, 2023 | 2.250 | 2.480 | 2.130 | 2.180 | 104,477 | -0.14(-6.03%) |
Aug 14, 2023 | 2.500 | 2.510 | 2.300 | 2.320 | 52,864 | -0.21(-8.30%) |
Aug 11, 2023 | 2.570 | 2.570 | 2.470 | 2.530 | 10,965 | -0.07(-2.69%) |
Aug 10, 2023 | 2.520 | 2.600 | 2.460 | 2.600 | 25,310 | +0.08(+3.17%) |
Aug 09, 2023 | 2.600 | 2.670 | 2.520 | 2.520 | 74,557 | -0.06(-2.33%) |
Aug 08, 2023 | 2.590 | 2.600 | 2.530 | 2.580 | 25,253 | +0.02(+0.78%) |
Aug 07, 2023 | 2.800 | 2.800 | 2.550 | 2.560 | 61,550 | -0.24(-8.57%) |
Aug 04, 2023 | 2.950 | 2.950 | 2.770 | 2.800 | 27,422 | -0.15(-5.08%) |
Aug 03, 2023 | 2.720 | 2.970 | 2.720 | 2.950 | 34,860 | +0.14(+4.98%) |
Aug 02, 2023 | 2.870 | 2.945 | 2.720 | 2.810 | 23,200 | -0.17(-5.55%) |
Aug 01, 2023 | 2.970 | 3.150 | 2.920 | 2.975 | 45,510 | +0.04(+1.54%) |
Jul 31, 2023 | 2.890 | 3.101 | 2.810 | 2.930 | 78,453 | +0.11(+3.90%) |
Jul 28, 2023 | 2.700 | 2.910 | 2.690 | 2.820 | 11,528 | +0.13(+4.83%) |
Jul 27, 2023 | 2.850 | 2.861 | 2.629 | 2.690 | 18,466 | -0.10(-3.58%) |
Jul 26, 2023 | 2.920 | 2.940 | 2.743 | 2.790 | 21,487 | -0.13(-4.45%) |
Jul 25, 2023 | 3.160 | 3.160 | 2.910 | 2.920 | 39,569 | -0.15(-4.89%) |
Jul 24, 2023 | 3.200 | 3.242 | 3.070 | 3.070 | 19,300 | -0.09(-2.85%) |
Jul 21, 2023 | 3.230 | 3.230 | 3.160 | 3.160 | 10,513 | -0.08(-2.47%) |
Jul 20, 2023 | 3.250 | 3.260 | 3.200 | 3.240 | 18,180 | +0.01(+0.15%) |
Jul 19, 2023 | 3.204 | 3.260 | 3.200 | 3.235 | 26,270 | -0.02(-0.77%) |
Jul 18, 2023 | 3.350 | 3.350 | 3.250 | 3.260 | 16,085 | -0.03(-0.91%) |
Jul 17, 2023 | 3.250 | 3.360 | 3.250 | 3.290 | 40,804 | +0.04(+1.23%) |
Jul 14, 2023 | 3.270 | 3.270 | 3.240 | 3.250 | 24,205 | -0.02(-0.46%) |
Jul 13, 2023 | 3.350 | 3.350 | 3.250 | 3.265 | 15,385 | -0.00(-0.15%) |
Jul 12, 2023 | 3.210 | 3.300 | 3.210 | 3.270 | 8,376 | +0.02(+0.62%) |
Jul 11, 2023 | 3.303 | 3.312 | 3.250 | 3.250 | 13,225 | -0.04(-1.22%) |
Jul 10, 2023 | 3.370 | 3.390 | 3.250 | 3.290 | 20,044 | +0.03(+0.92%) |
Jul 07, 2023 | 3.420 | 3.430 | 3.230 | 3.260 | 46,125 | -0.08(-2.40%) |
Jul 06, 2023 | 3.470 | 3.470 | 3.230 | 3.340 | 22,867 | +0.03(+0.91%) |
Jul 05, 2023 | 3.310 | 3.340 | 3.250 | 3.310 | 13,783 | +0.08(+2.48%) |
Jul 03, 2023 | 3.230 | 3.340 | 3.160 | 3.230 | 29,404 | -0.06(-1.97%) |
Jun 30, 2023 | 3.550 | 3.550 | 3.250 | 3.295 | 43,031 | -0.23(-6.66%) |
Jun 29, 2023 | 3.549 | 3.549 | 3.300 | 3.530 | 15,702 | +0.08(+2.32%) |
Jun 28, 2023 | 3.550 | 3.550 | 3.350 | 3.450 | 10,241 | +0.09(+2.74%) |
Jun 27, 2023 | 3.690 | 3.690 | 3.351 | 3.358 | 38,265 | -0.32(-8.75%) |
Jun 26, 2023 | 3.980 | 3.980 | 3.560 | 3.680 | 34,527 | -0.30(-7.54%) |
Jun 23, 2023 | 3.740 | 4.000 | 3.738 | 3.980 | 91,537 | +0.30(+8.17%) |
Jun 22, 2023 | 3.690 | 3.750 | 3.542 | 3.679 | 31,691 | +0.02(+0.53%) |
Jun 21, 2023 | 3.521 | 3.703 | 3.510 | 3.660 | 21,648 | +0.13(+3.68%) |
Jun 20, 2023 | 3.830 | 3.900 | 3.510 | 3.530 | 38,962 | -0.04(-1.12%) |
Jun 16, 2023 | 3.470 | 3.760 | 3.400 | 3.570 | 92,801 | +0.15(+4.39%) |
Jun 15, 2023 | 3.470 | 3.500 | 3.300 | 3.420 | 36,178 | +0.11(+3.32%) |
Jun 14, 2023 | 3.520 | 3.590 | 3.240 | 3.310 | 16,552 | -0.12(-3.50%) |
Jun 13, 2023 | 3.450 | 3.643 | 3.256 | 3.430 | 39,289 | -0.04(-1.15%) |
Jun 12, 2023 | 3.300 | 3.630 | 3.240 | 3.470 | 123,018 | +0.40(+13.03%) |
Jun 09, 2023 | 3.260 | 3.332 | 3.070 | 3.070 | 25,436 | +0.07(+2.33%) |
Jun 08, 2023 | 3.185 | 3.185 | 3.000 | 3.000 | 17,960 | -0.20(-6.25%) |
Jun 07, 2023 | 3.120 | 3.215 | 3.120 | 3.200 | 3,498 | +0.06(+1.91%) |
Jun 06, 2023 | 3.190 | 3.250 | 3.140 | 3.140 | 8,344 | -0.05(-1.57%) |
Jun 05, 2023 | 3.250 | 3.345 | 3.185 | 3.190 | 10,878 | -0.06(-1.85%) |
Jun 02, 2023 | 3.270 | 3.270 | 3.190 | 3.250 | 23,710 | +0.02(+0.78%) |