Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.590 | 5.655 | 5.320 | 5.370 | 16,484 | -0.32(-5.62%) |
May 30, 2024 | 5.630 | 5.808 | 5.570 | 5.690 | 19,486 | +0.06(+1.07%) |
May 29, 2024 | 5.300 | 5.750 | 5.300 | 5.630 | 36,424 | +0.12(+2.18%) |
May 28, 2024 | 5.410 | 5.840 | 5.410 | 5.510 | 23,947 | -0.29(-5.00%) |
May 24, 2024 | 5.750 | 5.920 | 5.564 | 5.800 | 56,152 | +0.26(+4.69%) |
May 23, 2024 | 5.790 | 5.980 | 5.513 | 5.540 | 61,257 | -0.31(-5.30%) |
May 22, 2024 | 5.700 | 6.030 | 5.300 | 5.850 | 102,884 | +0.30(+5.41%) |
May 21, 2024 | 5.360 | 5.600 | 5.100 | 5.550 | 138,012 | +0.13(+2.40%) |
May 20, 2024 | 6.220 | 6.220 | 5.350 | 5.420 | 123,660 | -0.95(-14.91%) |
May 17, 2024 | 7.380 | 7.420 | 6.030 | 6.370 | 156,486 | -0.79(-11.03%) |
May 16, 2024 | 6.270 | 7.490 | 6.270 | 7.160 | 338,373 | +0.98(+15.86%) |
May 15, 2024 | 5.610 | 6.180 | 5.474 | 6.180 | 138,072 | +0.63(+11.35%) |
May 14, 2024 | 5.460 | 6.178 | 5.460 | 5.550 | 109,332 | +0.15(+2.78%) |
May 13, 2024 | 5.290 | 5.570 | 5.290 | 5.400 | 24,703 | +0.12(+2.27%) |
May 10, 2024 | 5.680 | 5.680 | 5.180 | 5.280 | 33,904 | -0.06(-1.12%) |
May 09, 2024 | 5.860 | 5.860 | 5.320 | 5.340 | 29,789 | -0.45(-7.77%) |
May 08, 2024 | 5.660 | 5.880 | 5.620 | 5.790 | 58,526 | +0.05(+0.87%) |
May 07, 2024 | 6.000 | 6.000 | 5.650 | 5.740 | 72,700 | -0.21(-3.53%) |
May 06, 2024 | 5.560 | 6.050 | 5.560 | 5.950 | 90,185 | +0.40(+7.21%) |
May 03, 2024 | 5.820 | 6.300 | 5.500 | 5.550 | 170,049 | -0.22(-3.81%) |
May 02, 2024 | 5.240 | 5.900 | 5.240 | 5.770 | 150,309 | +0.47(+8.87%) |
May 01, 2024 | 5.310 | 5.460 | 5.150 | 5.300 | 29,384 | -0.06(-1.12%) |
Apr 30, 2024 | 5.410 | 6.000 | 5.360 | 5.360 | 156,878 | -0.19(-3.42%) |
Apr 29, 2024 | 5.090 | 5.820 | 5.090 | 5.550 | 179,781 | +0.43(+8.40%) |
Apr 26, 2024 | 5.040 | 5.353 | 5.030 | 5.120 | 144,578 | -0.17(-3.21%) |
Apr 25, 2024 | 5.400 | 5.450 | 5.000 | 5.290 | 72,305 | -0.24(-4.34%) |
Apr 24, 2024 | 5.130 | 5.970 | 5.130 | 5.530 | 234,102 | +0.36(+6.96%) |
Apr 23, 2024 | 5.030 | 5.570 | 5.010 | 5.170 | 167,162 | +0.31(+6.38%) |
Apr 22, 2024 | 5.060 | 5.240 | 4.610 | 4.860 | 37,984 | -0.28(-5.45%) |
Apr 19, 2024 | 5.090 | 5.580 | 5.040 | 5.140 | 93,465 | +0.07(+1.38%) |
Apr 18, 2024 | 4.730 | 5.400 | 4.730 | 5.070 | 219,560 | +0.22(+4.54%) |
Apr 17, 2024 | 4.430 | 5.180 | 4.330 | 4.850 | 221,140 | +0.38(+8.50%) |
Apr 16, 2024 | 4.710 | 5.040 | 4.205 | 4.470 | 259,218 | -0.33(-6.88%) |
Apr 15, 2024 | 5.020 | 5.180 | 4.800 | 4.800 | 182,669 | -0.30(-5.88%) |
Apr 12, 2024 | 5.340 | 5.425 | 5.000 | 5.100 | 186,318 | -0.42(-7.61%) |
Apr 11, 2024 | 5.500 | 5.750 | 5.350 | 5.520 | 215,456 | -0.02(-0.36%) |
Apr 10, 2024 | 5.100 | 5.920 | 5.100 | 5.540 | 432,874 | +0.27(+5.12%) |
Apr 09, 2024 | 5.340 | 5.600 | 4.920 | 5.270 | 698,306 | -0.10(-1.86%) |
Apr 08, 2024 | 7.880 | 8.630 | 5.160 | 5.370 | 16,490,165 | +0.67(+14.26%) |
Apr 05, 2024 | 5.300 | 5.450 | 4.700 | 4.700 | 230,118 | -0.71(-13.12%) |
Apr 04, 2024 | 5.690 | 6.490 | 5.400 | 5.410 | 293,327 | -0.53(-8.92%) |
Apr 03, 2024 | 5.640 | 6.570 | 5.200 | 5.940 | 425,692 | +5.88(+9480.65%) |
Apr 02, 2024 | 0.0620 | 0.0650 | 0.0570 | 0.0620 | 19,217,740 | +0.00(+0.00%) |
Apr 01, 2024 | 0.0600 | 0.0700 | 0.0560 | 0.0620 | 41,617,828 | +0.01(+14.18%) |
Mar 28, 2024 | 0.0516 | 0.0686 | 0.0500 | 0.0543 | 46,102,536 | +0.00(+7.52%) |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0505 | 9,728,858 | -0.00(-2.32%) |
Mar 26, 2024 | 0.0559 | 0.0559 | 0.0510 | 0.0517 | 9,783,530 | -0.00(-6.00%) |
Mar 25, 2024 | 0.0560 | 0.0590 | 0.0525 | 0.0550 | 10,591,442 | -0.00(-0.18%) |
Mar 22, 2024 | 0.0535 | 0.0567 | 0.0526 | 0.0551 | 8,614,367 | +0.00(+2.04%) |
Mar 21, 2024 | 0.0550 | 0.0590 | 0.0516 | 0.0540 | 9,928,050 | +0.00(+0.93%) |
Mar 20, 2024 | 0.0520 | 0.0590 | 0.0510 | 0.0535 | 11,588,649 | +0.00(+7.21%) |
Mar 19, 2024 | 0.0500 | 0.0538 | 0.0490 | 0.0499 | 8,045,045 | -0.00(-1.96%) |
Mar 18, 2024 | 0.0550 | 0.0566 | 0.0502 | 0.0509 | 8,501,257 | -0.00(-7.12%) |
Mar 15, 2024 | 0.0469 | 0.0630 | 0.0469 | 0.0548 | 43,068,128 | +0.01(+17.60%) |
Mar 14, 2024 | 0.0516 | 0.0519 | 0.0460 | 0.0466 | 15,744,353 | -0.00(-9.69%) |
Mar 13, 2024 | 0.0524 | 0.0550 | 0.0500 | 0.0516 | 11,644,355 | +0.00(+0.19%) |
Mar 12, 2024 | 0.0581 | 0.0590 | 0.0505 | 0.0515 | 16,193,400 | -0.01(-13.45%) |
Mar 11, 2024 | 0.0606 | 0.0654 | 0.0580 | 0.0595 | 10,045,237 | +0.00(+0.85%) |
Mar 08, 2024 | 0.0603 | 0.0614 | 0.0580 | 0.0590 | 13,588,817 | -0.00(-1.99%) |
Mar 07, 2024 | 0.0670 | 0.0678 | 0.0600 | 0.0602 | 20,070,058 | -0.01(-10.68%) |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0674 | 15,038,252 | -0.01(-8.92%) |
Mar 05, 2024 | 0.0730 | 0.0790 | 0.0710 | 0.0740 | 15,542,700 | +0.00(+4.82%) |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0690 | 0.0706 | 20,484,244 | -0.01(-9.49%) |
Mar 01, 2024 | 0.0779 | 0.0810 | 0.0725 | 0.0780 | 19,166,158 | +0.00(+6.56%) |
Feb 29, 2024 | 0.0710 | 0.0765 | 0.0710 | 0.0732 | 15,840,922 | +0.00(+3.10%) |
Feb 28, 2024 | 0.0725 | 0.0735 | 0.0700 | 0.0710 | 17,384,856 | -0.00(-0.84%) |
Feb 27, 2024 | 0.0720 | 0.0765 | 0.0712 | 0.0716 | 23,852,172 | -0.00(-3.63%) |
Feb 26, 2024 | 0.0750 | 0.0777 | 0.0697 | 0.0743 | 23,686,830 | -0.00(-0.93%) |
Feb 23, 2024 | 0.0711 | 0.0870 | 0.0660 | 0.0750 | 80,797,920 | +0.01(+13.64%) |
Feb 22, 2024 | 0.0700 | 0.0712 | 0.0651 | 0.0660 | 46,102,576 | -0.01(-10.81%) |
Feb 21, 2024 | 0.0810 | 0.0860 | 0.0700 | 0.0740 | 46,013,668 | -0.03(-27.31%) |
Feb 20, 2024 | 0.0950 | 0.1083 | 0.0913 | 0.1018 | 35,346,640 | +0.01(+9.94%) |
Feb 16, 2024 | 0.0917 | 0.0943 | 0.0891 | 0.0926 | 19,572,508 | -0.00(-1.49%) |
Feb 15, 2024 | 0.0990 | 0.1080 | 0.0850 | 0.0940 | 65,486,528 | +0.01(+12.31%) |
Feb 14, 2024 | 0.0802 | 0.0850 | 0.0752 | 0.0837 | 51,075,176 | +0.00(+4.49%) |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0780 | 0.0801 | 27,867,452 | -0.01(-11.00%) |
Feb 12, 2024 | 0.1100 | 0.1100 | 0.0869 | 0.0900 | 70,669,328 | +0.00(+1.12%) |
Feb 09, 2024 | 0.0900 | 0.1060 | 0.0780 | 0.0890 | 58,308,748 | -0.01(-7.19%) |
Feb 08, 2024 | 0.0978 | 0.1238 | 0.0900 | 0.0959 | 273,202,400 | +0.03(+45.52%) |
Feb 07, 2024 | 0.0698 | 0.0700 | 0.0624 | 0.0659 | 37,480,680 | -0.00(-6.52%) |
Feb 06, 2024 | 0.0874 | 0.0900 | 0.0702 | 0.0705 | 73,020,544 | +0.00(+0.43%) |
Feb 05, 2024 | 0.0820 | 0.0820 | 0.0702 | 0.0702 | 25,384,076 | -0.01(-16.33%) |
Feb 02, 2024 | 0.0895 | 0.0895 | 0.0817 | 0.0839 | 18,112,260 | -0.01(-7.80%) |
Feb 01, 2024 | 0.0901 | 0.0950 | 0.0880 | 0.0910 | 11,146,527 | -0.00(-2.26%) |
Jan 31, 2024 | 0.0959 | 0.0966 | 0.0865 | 0.0931 | 19,294,128 | -0.00(-4.51%) |
Jan 30, 2024 | 0.1070 | 0.1100 | 0.0961 | 0.0975 | 25,187,032 | -0.01(-11.52%) |
Jan 29, 2024 | 0.1080 | 0.1134 | 0.1050 | 0.1102 | 12,885,594 | +0.00(+1.57%) |
Jan 26, 2024 | 0.1100 | 0.1160 | 0.1042 | 0.1085 | 17,044,478 | +0.00(+1.88%) |
Jan 25, 2024 | 0.1200 | 0.1275 | 0.1053 | 0.1065 | 29,913,750 | -0.01(-6.17%) |
Jan 24, 2024 | 0.1170 | 0.1180 | 0.1103 | 0.1135 | 10,312,552 | -0.01(-5.10%) |
Jan 23, 2024 | 0.1237 | 0.1237 | 0.1127 | 0.1196 | 14,270,317 | -0.01(-5.45%) |
Jan 22, 2024 | 0.1258 | 0.1349 | 0.1167 | 0.1265 | 17,276,312 | +0.00(+2.85%) |
Jan 19, 2024 | 0.1100 | 0.1230 | 0.1060 | 0.1230 | 16,479,258 | +0.01(+10.22%) |
Jan 18, 2024 | 0.1200 | 0.1200 | 0.1080 | 0.1116 | 19,454,496 | -0.01(-5.42%) |
Jan 17, 2024 | 0.1230 | 0.1240 | 0.1161 | 0.1180 | 24,651,836 | -0.01(-6.27%) |
Jan 16, 2024 | 0.1300 | 0.1675 | 0.1241 | 0.1259 | 100,325,592 | -0.00(-2.55%) |
Jan 12, 2024 | 0.1254 | 0.1344 | 0.1202 | 0.1292 | 37,588,624 | +0.00(+0.16%) |
Jan 11, 2024 | 0.1280 | 0.1315 | 0.1161 | 0.1290 | 20,266,254 | +0.00(+0.16%) |
Jan 10, 2024 | 0.1450 | 0.1470 | 0.1275 | 0.1288 | 20,338,388 | -0.02(-12.38%) |
Jan 09, 2024 | 0.1570 | 0.1600 | 0.1466 | 0.1470 | 10,509,999 | -0.01(-6.19%) |
Jan 08, 2024 | 0.1500 | 0.1626 | 0.1475 | 0.1567 | 18,410,048 | +0.01(+8.37%) |
Jan 05, 2024 | 0.1425 | 0.1480 | 0.1401 | 0.1446 | 10,190,195 | -0.00(-0.62%) |
Jan 04, 2024 | 0.1557 | 0.1583 | 0.1451 | 0.1455 | 15,614,662 | -0.01(-9.01%) |
Jan 03, 2024 | 0.1690 | 0.1691 | 0.1551 | 0.1599 | 14,726,541 | -0.02(-10.02%) |
Jan 02, 2024 | 0.1801 | 0.1840 | 0.1760 | 0.1777 | 8,511,541 | -0.01(-3.16%) |
Dec 29, 2023 | 0.1863 | 0.1871 | 0.1751 | 0.1835 | 14,180,694 | -0.01(-3.78%) |
Dec 28, 2023 | 0.2199 | 0.2300 | 0.1851 | 0.1907 | 31,197,000 | -0.02(-8.76%) |
Dec 27, 2023 | 0.1955 | 0.2217 | 0.1933 | 0.2090 | 26,217,348 | +0.02(+8.29%) |
Dec 26, 2023 | 0.1875 | 0.2020 | 0.1858 | 0.1930 | 8,528,708 | +0.01(+3.88%) |
Dec 22, 2023 | 0.1821 | 0.1877 | 0.1750 | 0.1858 | 8,587,911 | -0.00(-1.69%) |
Dec 21, 2023 | 0.1900 | 0.2030 | 0.1820 | 0.1890 | 11,212,695 | +0.00(+0.80%) |
Dec 20, 2023 | 0.2150 | 0.2225 | 0.1817 | 0.1875 | 19,057,136 | -0.02(-9.55%) |
Dec 19, 2023 | 0.2350 | 0.2360 | 0.2028 | 0.2073 | 9,315,357 | -0.04(-15.39%) |
Dec 18, 2023 | 0.2623 | 0.2626 | 0.2350 | 0.2450 | 5,697,210 | -0.00(-1.96%) |
Dec 15, 2023 | 0.2330 | 0.2550 | 0.2202 | 0.2499 | 13,171,833 | +0.01(+5.44%) |
Dec 14, 2023 | 0.2060 | 0.2430 | 0.2020 | 0.2370 | 13,434,406 | +0.03(+15.61%) |
Dec 13, 2023 | 0.2400 | 0.2575 | 0.1700 | 0.2050 | 22,790,104 | -0.06(-22.93%) |
Dec 12, 2023 | 0.2900 | 0.3000 | 0.2611 | 0.2660 | 5,104,109 | -0.03(-11.33%) |
Dec 11, 2023 | 0.3802 | 0.3894 | 0.2800 | 0.3000 | 10,165,304 | -0.09(-23.08%) |
Dec 08, 2023 | 0.3689 | 0.4240 | 0.3670 | 0.3900 | 13,294,323 | +0.01(+2.96%) |
Dec 07, 2023 | 0.3990 | 0.4000 | 0.3597 | 0.3788 | 7,555,144 | -0.03(-7.61%) |
Dec 06, 2023 | 0.4250 | 0.4989 | 0.3872 | 0.4100 | 14,454,086 | -0.05(-10.11%) |
Dec 05, 2023 | 0.6700 | 0.6700 | 0.4500 | 0.4561 | 14,432,287 | -0.23(-33.31%) |
Dec 04, 2023 | 0.9998 | 1.000 | 0.6310 | 0.6839 | 9,688,786 | -0.86(-55.59%) |
Dec 01, 2023 | 1.560 | 1.720 | 1.500 | 1.540 | 180,823 | +0.00(+0.00%) |
Nov 30, 2023 | 1.550 | 1.560 | 1.450 | 1.540 | 169,868 | +0.00(+0.00%) |
Nov 29, 2023 | 1.700 | 1.700 | 1.530 | 1.540 | 222,601 | -0.16(-9.41%) |
Nov 28, 2023 | 1.950 | 1.950 | 1.630 | 1.700 | 470,022 | -0.33(-16.26%) |
Nov 27, 2023 | 2.110 | 2.110 | 2.020 | 2.030 | 44,810 | -0.05(-2.40%) |
Nov 24, 2023 | 2.020 | 2.080 | 1.980 | 2.080 | 73,184 | +0.02(+1.22%) |
Nov 22, 2023 | 2.030 | 2.090 | 2.020 | 2.055 | 39,138 | -0.02(-1.20%) |
Nov 21, 2023 | 2.280 | 2.280 | 2.050 | 2.080 | 109,129 | -0.20(-8.77%) |
Nov 20, 2023 | 2.200 | 2.380 | 2.160 | 2.280 | 147,912 | +0.13(+6.05%) |
Nov 17, 2023 | 2.345 | 2.345 | 2.080 | 2.150 | 162,336 | -0.22(-9.28%) |
Nov 16, 2023 | 2.460 | 2.488 | 2.360 | 2.370 | 70,722 | -0.05(-2.07%) |
Nov 15, 2023 | 2.430 | 2.560 | 2.400 | 2.420 | 102,143 | +0.01(+0.41%) |
Nov 14, 2023 | 2.620 | 2.620 | 2.350 | 2.410 | 140,398 | -0.10(-3.98%) |
Nov 13, 2023 | 2.560 | 2.640 | 2.510 | 2.510 | 65,741 | -0.06(-2.14%) |
Nov 10, 2023 | 2.610 | 2.640 | 2.510 | 2.565 | 19,911 | +0.02(+0.59%) |
Nov 09, 2023 | 2.780 | 2.780 | 2.350 | 2.550 | 72,833 | -0.13(-4.85%) |
Nov 08, 2023 | 2.690 | 2.823 | 2.640 | 2.680 | 65,537 | -0.11(-3.94%) |
Nov 07, 2023 | 2.650 | 2.830 | 2.630 | 2.790 | 23,422 | +0.07(+2.57%) |
Nov 06, 2023 | 2.830 | 2.950 | 2.700 | 2.720 | 56,016 | -0.14(-4.90%) |
Nov 03, 2023 | 2.780 | 2.890 | 2.690 | 2.860 | 113,497 | +0.12(+4.38%) |
Nov 02, 2023 | 2.770 | 2.780 | 2.685 | 2.740 | 36,660 | +0.10(+3.79%) |
Nov 01, 2023 | 2.700 | 2.775 | 2.570 | 2.640 | 47,386 | -0.14(-5.04%) |
Oct 31, 2023 | 2.930 | 2.930 | 2.710 | 2.780 | 64,561 | -0.07(-2.46%) |
Oct 30, 2023 | 2.770 | 2.880 | 2.741 | 2.850 | 30,625 | +0.05(+1.79%) |
Oct 27, 2023 | 2.830 | 2.950 | 2.720 | 2.800 | 353,222 | +0.04(+1.45%) |
Oct 26, 2023 | 2.860 | 2.860 | 2.710 | 2.760 | 365,041 | -0.11(-3.83%) |
Oct 25, 2023 | 2.980 | 2.980 | 2.731 | 2.870 | 352,641 | -0.11(-3.69%) |
Oct 24, 2023 | 2.790 | 3.080 | 2.790 | 2.980 | 343,127 | +0.12(+4.20%) |
Oct 23, 2023 | 3.030 | 3.092 | 2.790 | 2.860 | 329,450 | -0.26(-8.33%) |
Oct 20, 2023 | 2.970 | 3.283 | 2.900 | 3.120 | 376,805 | +0.12(+4.00%) |
Oct 19, 2023 | 3.110 | 3.190 | 2.960 | 3.000 | 377,351 | -0.10(-3.23%) |
Oct 18, 2023 | 3.250 | 3.400 | 3.051 | 3.100 | 305,880 | -0.24(-7.19%) |
Oct 17, 2023 | 3.400 | 3.580 | 3.300 | 3.340 | 390,053 | -0.15(-4.30%) |
Oct 16, 2023 | 3.200 | 3.600 | 3.300 | 3.490 | 392,050 | +0.19(+5.76%) |
Oct 13, 2023 | 3.450 | 3.580 | 3.130 | 3.300 | 82,982 | -0.28(-7.82%) |
Oct 12, 2023 | 3.480 | 3.638 | 3.440 | 3.580 | 44,078 | +0.10(+2.87%) |
Oct 11, 2023 | 3.700 | 3.837 | 3.470 | 3.480 | 86,254 | -0.19(-5.18%) |
Oct 10, 2023 | 3.650 | 3.884 | 3.650 | 3.670 | 39,196 | -0.15(-3.93%) |
Oct 09, 2023 | 3.830 | 3.899 | 3.654 | 3.820 | 49,663 | -0.11(-2.80%) |
Oct 06, 2023 | 3.750 | 3.930 | 3.680 | 3.930 | 60,671 | +0.11(+2.88%) |
Oct 05, 2023 | 3.870 | 3.870 | 3.660 | 3.820 | 16,020 | +0.03(+0.79%) |
Oct 04, 2023 | 3.530 | 3.800 | 3.510 | 3.790 | 39,697 | +0.19(+5.28%) |
Oct 03, 2023 | 3.700 | 3.700 | 3.580 | 3.600 | 50,105 | -0.12(-3.23%) |
Oct 02, 2023 | 3.750 | 3.960 | 3.630 | 3.720 | 55,624 | +0.00(+0.00%) |
Sep 29, 2023 | 3.800 | 3.860 | 3.700 | 3.720 | 33,500 | -0.06(-1.59%) |
Sep 28, 2023 | 3.790 | 3.870 | 3.710 | 3.780 | 61,924 | -0.09(-2.33%) |
Sep 27, 2023 | 3.750 | 3.930 | 3.750 | 3.870 | 30,791 | -0.08(-2.03%) |
Sep 26, 2023 | 3.580 | 4.350 | 3.571 | 3.950 | 216,082 | +0.29(+7.92%) |
Sep 25, 2023 | 4.000 | 3.750 | 3.620 | 3.660 | 66,996 | -0.10(-2.66%) |
Sep 22, 2023 | 4.090 | 4.090 | 3.720 | 3.760 | 108,575 | -0.27(-6.70%) |
Sep 21, 2023 | 4.010 | 4.115 | 3.830 | 4.030 | 82,199 | -0.06(-1.47%) |
Sep 20, 2023 | 4.120 | 4.250 | 4.030 | 4.090 | 46,222 | -0.10(-2.39%) |
Sep 19, 2023 | 4.070 | 4.272 | 4.070 | 4.190 | 38,403 | +0.05(+1.21%) |
Sep 18, 2023 | 4.310 | 4.376 | 4.140 | 4.140 | 67,524 | -0.13(-3.04%) |
Sep 15, 2023 | 4.580 | 4.580 | 4.160 | 4.270 | 195,764 | -0.18(-4.04%) |
Sep 14, 2023 | 4.560 | 4.770 | 4.390 | 4.450 | 89,740 | -0.01(-0.22%) |
Sep 13, 2023 | 4.560 | 4.570 | 4.400 | 4.460 | 66,591 | -0.10(-2.19%) |
Sep 12, 2023 | 4.200 | 4.630 | 4.200 | 4.560 | 159,217 | +0.36(+8.57%) |
Sep 11, 2023 | 4.340 | 4.150 | 4.200 | 64,596 | -0.09(-2.10%) | |
Sep 06, 2023 | 4.290 | 0 | -0.03(-0.69%) | |||
Sep 05, 2023 | 4.370 | 4.520 | 4.210 | 4.320 | 107,742 | -0.04(-0.92%) |
Sep 01, 2023 | 4.340 | 4.510 | 4.310 | 4.360 | 65,626 | +0.05(+1.16%) |
Aug 31, 2023 | 4.480 | 4.500 | 4.300 | 4.310 | 105,045 | -0.15(-3.36%) |
Aug 30, 2023 | 4.330 | 4.559 | 4.330 | 4.460 | 96,616 | +0.08(+1.83%) |
Aug 29, 2023 | 4.470 | 4.609 | 4.330 | 4.380 | 123,657 | -0.13(-2.88%) |
Aug 28, 2023 | 4.780 | 4.780 | 4.450 | 4.510 | 164,390 | -0.04(-0.88%) |
Aug 25, 2023 | 4.510 | 4.759 | 4.402 | 4.550 | 171,794 | +0.00(+0.00%) |
Aug 24, 2023 | 4.820 | 4.870 | 4.500 | 4.550 | 127,842 | -0.32(-6.57%) |
Aug 23, 2023 | 4.600 | 5.070 | 4.410 | 4.870 | 305,846 | +0.40(+8.95%) |
Aug 22, 2023 | 4.850 | 4.970 | 4.450 | 4.470 | 199,793 | -0.41(-8.40%) |
Aug 21, 2023 | 5.000 | 5.199 | 4.862 | 4.880 | 151,271 | -0.08(-1.61%) |
Aug 18, 2023 | 5.460 | 5.630 | 4.810 | 4.960 | 701,730 | -0.70(-12.37%) |
Aug 17, 2023 | 5.800 | 6.040 | 5.590 | 5.660 | 119,742 | -0.14(-2.41%) |
Aug 16, 2023 | 6.140 | 6.780 | 5.782 | 5.800 | 478,221 | -0.40(-6.45%) |
Aug 15, 2023 | 6.400 | 6.480 | 5.870 | 6.200 | 645,616 | -0.49(-7.32%) |
Aug 14, 2023 | 4.760 | 6.870 | 4.710 | 6.690 | 8,029,234 | +1.83(+37.65%) |
Aug 11, 2023 | 5.010 | 5.130 | 4.800 | 4.860 | 124,566 | -0.29(-5.63%) |
Aug 10, 2023 | 5.010 | 5.170 | 5.010 | 5.150 | 57,886 | +0.11(+2.18%) |
Aug 09, 2023 | 5.320 | 5.400 | 5.010 | 5.040 | 97,037 | -0.22(-4.18%) |
Aug 08, 2023 | 5.200 | 5.380 | 5.060 | 5.260 | 158,051 | -0.08(-1.50%) |
Aug 07, 2023 | 5.650 | 5.680 | 5.200 | 5.340 | 184,507 | -0.38(-6.56%) |
Aug 04, 2023 | 5.850 | 6.000 | 5.682 | 5.715 | 169,772 | -0.20(-3.30%) |
Aug 03, 2023 | 6.300 | 6.300 | 5.880 | 5.910 | 317,695 | -0.35(-5.59%) |
Aug 02, 2023 | 6.210 | 6.420 | 5.950 | 6.260 | 210,419 | +0.05(+0.81%) |
Aug 01, 2023 | 6.470 | 6.500 | 6.150 | 6.210 | 111,981 | -0.36(-5.48%) |
Jul 31, 2023 | 6.260 | 6.930 | 6.240 | 6.570 | 580,215 | +0.31(+4.95%) |
Jul 28, 2023 | 5.860 | 6.290 | 5.860 | 6.260 | 246,614 | +0.24(+3.99%) |
Jul 27, 2023 | 6.040 | 6.150 | 5.950 | 6.020 | 92,359 | -0.13(-2.11%) |
Jul 26, 2023 | 6.080 | 6.210 | 5.910 | 6.150 | 123,161 | +0.11(+1.82%) |
Jul 25, 2023 | 5.980 | 6.060 | 5.870 | 6.040 | 102,407 | +0.08(+1.34%) |
Jul 24, 2023 | 5.940 | 6.080 | 5.760 | 5.960 | 156,052 | -0.08(-1.32%) |
Jul 21, 2023 | 6.140 | 6.290 | 6.000 | 6.040 | 121,637 | +0.02(+0.33%) |
Jul 20, 2023 | 6.060 | 6.159 | 5.900 | 6.020 | 150,521 | -0.13(-2.11%) |
Jul 19, 2023 | 6.280 | 6.360 | 6.100 | 6.150 | 198,793 | -0.09(-1.44%) |
Jul 18, 2023 | 6.410 | 6.479 | 6.160 | 6.240 | 129,391 | -0.10(-1.58%) |
Jul 17, 2023 | 6.290 | 6.450 | 6.131 | 6.340 | 117,873 | +0.09(+1.52%) |
Jul 14, 2023 | 6.360 | 6.512 | 6.200 | 6.245 | 172,364 | -0.20(-3.03%) |
Jul 13, 2023 | 6.570 | 6.880 | 6.370 | 6.440 | 280,127 | -0.23(-3.45%) |
Jul 12, 2023 | 6.380 | 6.900 | 6.360 | 6.670 | 538,525 | +0.22(+3.41%) |
Jul 11, 2023 | 6.330 | 6.569 | 6.170 | 6.450 | 351,049 | +0.21(+3.45%) |
Jul 10, 2023 | 6.400 | 6.425 | 6.060 | 6.235 | 401,531 | -0.23(-3.56%) |
Jul 07, 2023 | 6.570 | 6.690 | 6.400 | 6.465 | 282,500 | -0.11(-1.67%) |
Jul 06, 2023 | 6.800 | 6.950 | 6.500 | 6.575 | 223,006 | -0.21(-3.17%) |
Jul 05, 2023 | 6.900 | 6.940 | 6.600 | 6.790 | 240,462 | -0.14(-2.02%) |
Jul 03, 2023 | 7.060 | 7.300 | 6.750 | 6.930 | 312,738 | -0.17(-2.39%) |
Jun 30, 2023 | 7.250 | 7.650 | 6.900 | 7.100 | 557,313 | -0.11(-1.53%) |
Jun 29, 2023 | 7.200 | 7.450 | 7.000 | 7.210 | 546,333 | +0.01(+0.14%) |
Jun 28, 2023 | 6.590 | 7.490 | 6.550 | 7.200 | 1,057,663 | +0.49(+7.30%) |
Jun 27, 2023 | 6.760 | 7.320 | 6.600 | 6.710 | 808,544 | -0.04(-0.59%) |
Jun 26, 2023 | 7.780 | 7.860 | 6.510 | 6.750 | 1,406,706 | -1.19(-14.99%) |
Jun 23, 2023 | 7.130 | 8.650 | 7.130 | 7.940 | 7,564,799 | +0.61(+8.32%) |
Jun 22, 2023 | 7.400 | 7.920 | 6.900 | 7.330 | 2,601,247 | -1.03(-12.32%) |
Jun 21, 2023 | 5.600 | 9.190 | 5.580 | 8.360 | 42,196,340 | +2.73(+48.49%) |
Jun 20, 2023 | 5.720 | 5.774 | 5.530 | 5.630 | 256,497 | -0.21(-3.60%) |
Jun 16, 2023 | 5.820 | 5.980 | 5.610 | 5.840 | 293,309 | -0.08(-1.35%) |
Jun 15, 2023 | 6.020 | 6.250 | 5.560 | 5.920 | 702,796 | -0.12(-1.99%) |
Jun 14, 2023 | 6.590 | 6.800 | 5.930 | 6.040 | 679,424 | -0.56(-8.48%) |
Jun 13, 2023 | 7.130 | 7.140 | 6.550 | 6.600 | 741,691 | -0.37(-5.31%) |
Jun 12, 2023 | 7.810 | 7.810 | 6.680 | 6.970 | 850,777 | -0.88(-11.21%) |
Jun 09, 2023 | 7.920 | 8.380 | 7.770 | 7.850 | 999,386 | -0.05(-0.63%) |
Jun 08, 2023 | 8.550 | 8.700 | 7.800 | 7.900 | 1,453,451 | -1.05(-11.73%) |
Jun 07, 2023 | 7.900 | 9.840 | 7.855 | 8.950 | 9,941,586 | +1.00(+12.58%) |
Jun 06, 2023 | 7.890 | 8.580 | 7.610 | 7.950 | 2,392,024 | -0.71(-8.20%) |
Jun 05, 2023 | 9.690 | 9.900 | 8.000 | 8.660 | 7,011,547 | -0.35(-3.88%) |
Jun 02, 2023 | 11.00 | 15.29 | 8.750 | 9.010 | 55,859,116 | +1.42(+18.71%) |