Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.530 | 2.630 | 2.430 | 2.470 | 105,967 | -0.10(-3.89%) |
Jun 06, 2024 | 2.620 | 2.640 | 2.510 | 2.570 | 68,864 | -0.07(-2.65%) |
Jun 05, 2024 | 2.580 | 2.680 | 2.510 | 2.640 | 76,148 | +0.05(+1.93%) |
Jun 04, 2024 | 2.570 | 2.610 | 2.500 | 2.590 | 74,017 | +0.03(+1.17%) |
Jun 03, 2024 | 2.680 | 2.710 | 2.545 | 2.560 | 97,640 | -0.08(-3.03%) |
May 31, 2024 | 2.760 | 2.795 | 2.590 | 2.640 | 184,763 | -0.11(-4.00%) |
May 30, 2024 | 2.770 | 2.873 | 2.720 | 2.750 | 126,312 | -0.02(-0.72%) |
May 29, 2024 | 2.700 | 2.790 | 2.650 | 2.770 | 82,976 | +0.02(+0.73%) |
May 28, 2024 | 2.840 | 2.865 | 2.720 | 2.750 | 73,433 | -0.08(-2.83%) |
May 24, 2024 | 2.790 | 2.850 | 2.770 | 2.830 | 35,508 | +0.06(+2.17%) |
May 23, 2024 | 3.010 | 3.010 | 2.700 | 2.770 | 100,873 | -0.10(-3.48%) |
May 22, 2024 | 3.070 | 3.070 | 2.760 | 2.870 | 81,220 | +0.03(+1.06%) |
May 21, 2024 | 2.900 | 2.980 | 2.810 | 2.840 | 112,747 | -0.06(-2.07%) |
May 20, 2024 | 2.980 | 2.980 | 2.820 | 2.900 | 130,925 | +0.00(+0.00%) |
May 17, 2024 | 2.950 | 2.970 | 2.850 | 2.900 | 91,342 | +0.02(+0.69%) |
May 16, 2024 | 3.030 | 3.030 | 2.860 | 2.880 | 147,745 | -0.15(-4.95%) |
May 15, 2024 | 3.320 | 3.354 | 2.930 | 3.030 | 562,764 | -0.04(-1.30%) |
May 14, 2024 | 3.130 | 3.250 | 3.050 | 3.070 | 93,308 | -0.03(-0.97%) |
May 13, 2024 | 3.030 | 3.190 | 3.030 | 3.100 | 81,226 | +0.08(+2.65%) |
May 10, 2024 | 3.140 | 3.180 | 3.010 | 3.020 | 88,904 | -0.11(-3.51%) |
May 09, 2024 | 3.200 | 3.229 | 3.080 | 3.130 | 33,430 | +0.00(+0.00%) |
May 08, 2024 | 3.180 | 3.210 | 3.100 | 3.130 | 62,716 | -0.04(-1.26%) |
May 07, 2024 | 3.300 | 3.301 | 3.070 | 3.170 | 94,037 | -0.13(-3.94%) |
May 06, 2024 | 3.120 | 3.405 | 3.041 | 3.300 | 208,276 | +0.23(+7.49%) |
May 03, 2024 | 3.140 | 3.190 | 3.020 | 3.070 | 83,715 | -0.05(-1.60%) |
May 02, 2024 | 3.090 | 3.120 | 2.851 | 3.120 | 133,033 | +0.14(+4.70%) |
May 01, 2024 | 2.920 | 3.018 | 2.900 | 2.980 | 85,009 | +0.11(+3.83%) |
Apr 30, 2024 | 2.960 | 3.033 | 2.850 | 2.870 | 83,582 | -0.13(-4.33%) |
Apr 29, 2024 | 3.110 | 3.279 | 2.980 | 3.000 | 179,450 | -0.02(-0.66%) |
Apr 26, 2024 | 2.920 | 3.060 | 2.910 | 3.020 | 169,679 | +0.18(+6.34%) |
Apr 25, 2024 | 2.750 | 2.920 | 2.750 | 2.840 | 67,393 | +0.00(+0.00%) |
Apr 24, 2024 | 2.850 | 2.960 | 2.780 | 2.840 | 86,773 | +0.05(+1.79%) |
Apr 23, 2024 | 2.770 | 2.900 | 2.750 | 2.790 | 98,171 | +0.06(+2.20%) |
Apr 22, 2024 | 2.760 | 2.820 | 2.610 | 2.730 | 175,348 | -0.09(-3.19%) |
Apr 19, 2024 | 2.690 | 2.900 | 2.690 | 2.820 | 150,431 | +0.10(+3.68%) |
Apr 18, 2024 | 2.870 | 2.920 | 2.720 | 2.720 | 102,002 | -0.15(-5.23%) |
Apr 17, 2024 | 3.120 | 3.120 | 2.840 | 2.870 | 182,453 | -0.13(-4.33%) |
Apr 16, 2024 | 2.890 | 3.060 | 2.790 | 3.000 | 281,034 | +0.31(+11.52%) |
Apr 15, 2024 | 3.240 | 3.279 | 2.670 | 2.690 | 485,698 | -0.55(-16.98%) |
Apr 12, 2024 | 3.420 | 3.420 | 3.203 | 3.240 | 225,321 | -0.23(-6.63%) |
Apr 11, 2024 | 3.390 | 3.510 | 3.300 | 3.470 | 131,788 | +0.08(+2.36%) |
Apr 10, 2024 | 3.300 | 3.450 | 3.260 | 3.390 | 167,179 | -0.03(-0.88%) |
Apr 09, 2024 | 3.590 | 3.736 | 3.410 | 3.420 | 185,143 | -0.17(-4.74%) |
Apr 08, 2024 | 3.770 | 3.809 | 3.550 | 3.590 | 209,930 | -0.16(-4.27%) |
Apr 05, 2024 | 3.900 | 4.090 | 3.680 | 3.750 | 300,686 | -0.03(-0.79%) |
Apr 04, 2024 | 3.780 | 4.200 | 3.707 | 3.780 | 537,438 | +0.10(+2.72%) |
Apr 03, 2024 | 3.670 | 3.730 | 3.550 | 3.680 | 93,350 | +0.02(+0.55%) |
Apr 02, 2024 | 3.630 | 3.680 | 3.500 | 3.660 | 126,863 | -0.14(-3.68%) |
Apr 01, 2024 | 3.750 | 3.800 | 3.544 | 3.800 | 295,903 | +0.13(+3.54%) |
Mar 28, 2024 | 3.460 | 3.685 | 3.440 | 3.670 | 228,541 | +0.23(+6.69%) |
Mar 27, 2024 | 3.410 | 3.470 | 3.300 | 3.440 | 129,583 | +0.08(+2.38%) |
Mar 26, 2024 | 3.480 | 3.540 | 3.350 | 3.360 | 181,157 | -0.05(-1.47%) |
Mar 25, 2024 | 3.570 | 3.690 | 3.380 | 3.410 | 226,773 | -0.16(-4.48%) |
Mar 22, 2024 | 3.820 | 3.860 | 3.570 | 3.570 | 278,921 | -0.30(-7.75%) |
Mar 21, 2024 | 4.020 | 4.060 | 3.820 | 3.870 | 244,079 | -0.10(-2.52%) |
Mar 20, 2024 | 3.860 | 4.090 | 3.770 | 3.970 | 271,043 | +0.11(+2.85%) |
Mar 19, 2024 | 3.950 | 4.100 | 3.710 | 3.860 | 444,144 | -0.18(-4.46%) |
Mar 18, 2024 | 3.990 | 4.290 | 3.747 | 4.040 | 577,877 | -0.02(-0.49%) |
Mar 15, 2024 | 3.490 | 4.140 | 3.440 | 4.060 | 963,856 | +0.55(+15.67%) |
Mar 14, 2024 | 3.920 | 3.990 | 3.420 | 3.510 | 708,429 | -0.24(-6.40%) |
Mar 13, 2024 | 3.390 | 3.800 | 3.320 | 3.750 | 1,136,111 | +0.50(+15.38%) |
Mar 12, 2024 | 3.180 | 3.350 | 3.180 | 3.250 | 322,380 | +0.05(+1.56%) |
Mar 11, 2024 | 3.540 | 3.605 | 3.170 | 3.200 | 431,501 | -0.34(-9.60%) |
Mar 08, 2024 | 3.780 | 4.238 | 3.480 | 3.540 | 995,697 | -0.16(-4.32%) |
Mar 07, 2024 | 3.900 | 3.900 | 3.650 | 3.700 | 469,733 | -0.12(-3.14%) |
Mar 06, 2024 | 3.630 | 4.050 | 3.420 | 3.820 | 860,833 | +0.34(+9.77%) |
Mar 05, 2024 | 3.790 | 3.790 | 3.375 | 3.480 | 645,318 | -0.37(-9.61%) |
Mar 04, 2024 | 3.500 | 4.040 | 3.450 | 3.850 | 1,857,446 | +0.51(+15.27%) |
Mar 01, 2024 | 3.500 | 3.590 | 3.200 | 3.340 | 503,237 | -0.23(-6.44%) |
Feb 29, 2024 | 3.410 | 3.650 | 3.250 | 3.570 | 1,120,280 | +0.29(+8.84%) |
Feb 28, 2024 | 3.760 | 3.760 | 3.140 | 3.280 | 1,114,305 | -0.50(-13.23%) |
Feb 27, 2024 | 3.180 | 3.940 | 3.100 | 3.780 | 3,312,278 | +0.80(+26.85%) |
Feb 26, 2024 | 2.610 | 3.062 | 2.580 | 2.980 | 861,590 | +0.44(+17.32%) |
Feb 23, 2024 | 2.630 | 2.740 | 2.440 | 2.540 | 229,370 | -0.12(-4.51%) |
Feb 22, 2024 | 2.900 | 2.910 | 2.620 | 2.660 | 357,152 | -0.01(-0.37%) |
Feb 21, 2024 | 2.600 | 2.740 | 2.520 | 2.670 | 326,770 | +0.09(+3.49%) |
Feb 20, 2024 | 3.120 | 3.199 | 2.350 | 2.580 | 970,723 | -0.60(-18.87%) |
Feb 16, 2024 | 3.410 | 3.425 | 3.100 | 3.180 | 567,196 | -0.31(-8.88%) |
Feb 15, 2024 | 3.120 | 3.680 | 3.040 | 3.490 | 1,844,186 | +0.56(+19.11%) |
Feb 14, 2024 | 2.660 | 2.990 | 2.580 | 2.930 | 278,212 | +0.36(+14.01%) |
Feb 13, 2024 | 2.750 | 2.750 | 2.540 | 2.570 | 198,413 | -0.25(-8.87%) |
Feb 12, 2024 | 2.770 | 3.010 | 2.750 | 2.820 | 311,452 | +0.02(+0.71%) |
Feb 09, 2024 | 2.590 | 2.899 | 2.590 | 2.800 | 387,589 | +0.23(+8.95%) |
Feb 08, 2024 | 2.510 | 2.669 | 2.480 | 2.570 | 145,650 | +0.09(+3.63%) |
Feb 07, 2024 | 2.590 | 2.590 | 2.420 | 2.480 | 111,024 | -0.07(-2.75%) |
Feb 06, 2024 | 2.420 | 2.620 | 2.400 | 2.550 | 131,252 | +0.18(+7.59%) |
Feb 05, 2024 | 2.650 | 2.650 | 2.270 | 2.370 | 217,229 | -0.22(-8.49%) |
Feb 02, 2024 | 2.440 | 2.590 | 2.400 | 2.590 | 62,627 | +0.13(+5.28%) |
Feb 01, 2024 | 2.510 | 2.510 | 2.350 | 2.460 | 77,290 | +0.03(+1.23%) |
Jan 31, 2024 | 2.460 | 2.529 | 2.400 | 2.430 | 128,292 | -0.01(-0.41%) |
Jan 30, 2024 | 2.570 | 2.570 | 2.355 | 2.440 | 115,996 | -0.13(-5.06%) |
Jan 29, 2024 | 2.360 | 2.580 | 2.320 | 2.570 | 122,212 | +0.20(+8.44%) |
Jan 26, 2024 | 2.460 | 2.460 | 2.310 | 2.370 | 99,351 | -0.10(-4.05%) |
Jan 25, 2024 | 2.490 | 2.530 | 2.450 | 2.470 | 75,616 | -0.07(-2.76%) |
Jan 24, 2024 | 2.460 | 2.580 | 2.430 | 2.540 | 215,244 | +0.12(+4.96%) |
Jan 23, 2024 | 2.650 | 2.678 | 2.400 | 2.420 | 172,768 | -0.16(-6.20%) |
Jan 22, 2024 | 2.180 | 2.590 | 2.130 | 2.580 | 588,136 | +0.40(+18.35%) |
Jan 19, 2024 | 2.310 | 2.310 | 2.040 | 2.180 | 290,835 | -0.02(-0.91%) |
Jan 18, 2024 | 2.140 | 2.250 | 2.095 | 2.200 | 264,417 | +0.08(+3.77%) |
Jan 17, 2024 | 2.270 | 2.310 | 2.040 | 2.120 | 137,441 | -0.09(-4.07%) |
Jan 16, 2024 | 2.620 | 2.670 | 2.150 | 2.210 | 361,874 | -0.43(-16.29%) |
Jan 12, 2024 | 2.860 | 2.920 | 2.610 | 2.640 | 167,334 | -0.20(-7.04%) |
Jan 11, 2024 | 3.050 | 3.100 | 2.760 | 2.840 | 246,182 | -0.21(-6.89%) |
Jan 10, 2024 | 3.110 | 3.165 | 3.000 | 3.050 | 233,803 | -0.04(-1.29%) |
Jan 09, 2024 | 3.150 | 3.180 | 3.080 | 3.090 | 167,630 | -0.11(-3.44%) |
Jan 08, 2024 | 3.110 | 3.207 | 3.060 | 3.200 | 128,796 | +0.13(+4.23%) |
Jan 05, 2024 | 3.180 | 3.220 | 3.070 | 3.070 | 159,169 | -0.10(-3.15%) |
Jan 04, 2024 | 3.280 | 3.360 | 3.100 | 3.170 | 162,264 | -0.10(-3.06%) |
Jan 03, 2024 | 3.280 | 3.378 | 3.230 | 3.270 | 151,733 | -0.06(-1.80%) |
Jan 02, 2024 | 3.350 | 3.390 | 3.265 | 3.330 | 90,757 | +0.01(+0.30%) |
Dec 29, 2023 | 3.620 | 3.620 | 3.240 | 3.320 | 228,776 | -0.30(-8.29%) |
Dec 28, 2023 | 3.270 | 3.860 | 3.260 | 3.620 | 357,370 | +0.38(+11.73%) |
Dec 27, 2023 | 3.260 | 3.420 | 3.240 | 3.240 | 169,326 | -0.16(-4.71%) |
Dec 26, 2023 | 3.380 | 3.430 | 3.300 | 3.400 | 79,491 | +0.10(+3.03%) |
Dec 22, 2023 | 3.440 | 3.450 | 3.264 | 3.300 | 86,677 | -0.11(-3.23%) |
Dec 21, 2023 | 3.420 | 3.490 | 3.320 | 3.410 | 68,090 | +0.03(+0.89%) |
Dec 20, 2023 | 3.410 | 3.500 | 3.321 | 3.380 | 94,618 | -0.02(-0.59%) |
Dec 19, 2023 | 3.360 | 3.550 | 3.360 | 3.400 | 96,149 | +0.05(+1.49%) |
Dec 18, 2023 | 3.460 | 3.530 | 3.350 | 3.350 | 80,334 | -0.14(-4.01%) |
Dec 15, 2023 | 3.560 | 3.580 | 3.410 | 3.490 | 89,096 | +0.00(+0.00%) |
Dec 14, 2023 | 3.450 | 3.630 | 3.421 | 3.490 | 152,240 | +0.13(+3.87%) |
Dec 13, 2023 | 3.140 | 3.366 | 3.079 | 3.360 | 104,053 | +0.26(+8.39%) |
Dec 12, 2023 | 3.240 | 3.300 | 3.100 | 3.100 | 112,890 | -0.17(-5.20%) |
Dec 11, 2023 | 3.420 | 3.420 | 3.200 | 3.270 | 78,380 | -0.10(-2.97%) |
Dec 08, 2023 | 3.350 | 3.479 | 3.310 | 3.370 | 92,871 | +0.00(+0.00%) |
Dec 07, 2023 | 3.530 | 3.610 | 3.350 | 3.370 | 88,772 | -0.12(-3.44%) |
Dec 06, 2023 | 3.640 | 3.705 | 3.400 | 3.490 | 160,383 | -0.15(-4.12%) |
Dec 05, 2023 | 3.950 | 3.950 | 3.600 | 3.640 | 133,867 | -0.25(-6.43%) |
Dec 04, 2023 | 3.820 | 4.050 | 3.780 | 3.890 | 133,531 | +0.01(+0.26%) |
Dec 01, 2023 | 3.760 | 3.940 | 3.690 | 3.880 | 100,754 | +0.09(+2.37%) |
Nov 30, 2023 | 3.960 | 3.960 | 3.720 | 3.790 | 93,868 | -0.06(-1.56%) |
Nov 29, 2023 | 3.750 | 3.950 | 3.740 | 3.850 | 123,084 | +0.10(+2.67%) |
Nov 28, 2023 | 3.680 | 3.790 | 3.635 | 3.750 | 56,382 | +0.01(+0.27%) |
Nov 27, 2023 | 3.550 | 3.760 | 3.500 | 3.740 | 143,071 | +0.19(+5.35%) |
Nov 24, 2023 | 3.510 | 3.630 | 3.412 | 3.550 | 38,397 | +0.05(+1.43%) |
Nov 22, 2023 | 3.490 | 3.580 | 3.440 | 3.500 | 70,333 | +0.07(+2.04%) |
Nov 21, 2023 | 3.770 | 3.790 | 3.400 | 3.430 | 177,536 | -0.37(-9.74%) |
Nov 20, 2023 | 3.660 | 3.900 | 3.600 | 3.800 | 267,151 | +0.13(+3.54%) |
Nov 17, 2023 | 3.780 | 3.785 | 3.570 | 3.670 | 68,806 | +0.01(+0.27%) |
Nov 16, 2023 | 3.680 | 3.680 | 3.450 | 3.660 | 58,485 | -0.01(-0.27%) |
Nov 15, 2023 | 3.480 | 3.830 | 3.480 | 3.670 | 277,747 | +0.24(+7.00%) |
Nov 14, 2023 | 3.370 | 3.670 | 3.370 | 3.430 | 289,334 | +0.20(+6.19%) |
Nov 13, 2023 | 3.190 | 3.330 | 3.070 | 3.230 | 204,260 | +0.08(+2.54%) |
Nov 10, 2023 | 3.170 | 3.334 | 3.140 | 3.150 | 140,066 | -0.04(-1.25%) |
Nov 09, 2023 | 3.670 | 3.670 | 3.115 | 3.190 | 231,015 | -0.40(-11.14%) |
Nov 08, 2023 | 3.710 | 3.710 | 3.460 | 3.590 | 245,760 | -0.09(-2.45%) |
Nov 07, 2023 | 3.580 | 3.756 | 3.550 | 3.680 | 111,927 | +0.04(+1.10%) |
Nov 06, 2023 | 3.900 | 3.900 | 3.565 | 3.640 | 74,658 | -0.12(-3.19%) |
Nov 03, 2023 | 3.760 | 4.070 | 3.700 | 3.760 | 384,337 | +0.07(+1.90%) |
Nov 02, 2023 | 3.290 | 3.850 | 3.288 | 3.690 | 378,703 | +0.49(+15.31%) |
Nov 01, 2023 | 3.330 | 3.330 | 3.140 | 3.200 | 162,229 | -0.09(-2.74%) |
Oct 31, 2023 | 3.190 | 3.340 | 3.150 | 3.290 | 88,191 | +0.12(+3.79%) |
Oct 30, 2023 | 3.170 | 3.250 | 3.110 | 3.170 | 112,923 | +0.03(+0.96%) |
Oct 27, 2023 | 3.380 | 3.380 | 3.120 | 3.140 | 147,855 | -0.11(-3.38%) |
Oct 26, 2023 | 3.210 | 3.374 | 3.140 | 3.250 | 95,729 | +0.00(+0.00%) |
Oct 25, 2023 | 3.460 | 3.460 | 3.250 | 3.250 | 163,378 | -0.17(-4.97%) |
Oct 24, 2023 | 3.120 | 3.480 | 3.120 | 3.420 | 242,066 | +0.34(+11.04%) |
Oct 23, 2023 | 3.350 | 3.400 | 3.060 | 3.080 | 260,848 | -0.32(-9.41%) |
Oct 20, 2023 | 3.950 | 3.950 | 3.370 | 3.400 | 362,391 | -0.51(-13.04%) |
Oct 19, 2023 | 4.100 | 4.100 | 3.860 | 3.910 | 219,432 | -0.20(-4.87%) |
Oct 18, 2023 | 4.300 | 4.300 | 4.100 | 4.110 | 162,607 | -0.17(-3.97%) |
Oct 17, 2023 | 4.260 | 4.350 | 4.130 | 4.280 | 218,560 | +0.09(+2.15%) |
Oct 16, 2023 | 4.210 | 4.270 | 4.100 | 4.190 | 160,038 | -0.06(-1.41%) |
Oct 13, 2023 | 4.240 | 4.370 | 4.130 | 4.250 | 353,244 | +0.06(+1.43%) |
Oct 12, 2023 | 4.470 | 4.490 | 4.060 | 4.190 | 303,932 | -0.33(-7.30%) |
Oct 11, 2023 | 4.500 | 4.716 | 4.370 | 4.520 | 165,336 | +0.03(+0.67%) |
Oct 10, 2023 | 4.360 | 4.760 | 4.360 | 4.490 | 265,851 | +0.10(+2.28%) |
Oct 09, 2023 | 4.390 | 4.440 | 4.270 | 4.390 | 91,139 | -0.13(-2.88%) |
Oct 06, 2023 | 4.560 | 4.580 | 4.440 | 4.520 | 90,249 | -0.07(-1.53%) |
Oct 05, 2023 | 4.400 | 4.590 | 4.370 | 4.590 | 158,301 | +0.14(+3.15%) |
Oct 04, 2023 | 4.360 | 4.450 | 4.220 | 4.450 | 153,546 | +0.14(+3.25%) |
Oct 03, 2023 | 4.260 | 4.324 | 4.190 | 4.310 | 97,036 | -0.08(-1.82%) |
Oct 02, 2023 | 4.590 | 4.625 | 4.320 | 4.390 | 286,243 | -0.22(-4.77%) |
Sep 29, 2023 | 4.410 | 4.680 | 4.410 | 4.610 | 392,159 | +0.25(+5.73%) |
Sep 28, 2023 | 4.230 | 4.470 | 4.230 | 4.360 | 197,611 | +0.18(+4.31%) |
Sep 27, 2023 | 4.310 | 4.350 | 4.180 | 4.180 | 133,559 | -0.12(-2.79%) |
Sep 26, 2023 | 4.250 | 4.510 | 4.170 | 4.300 | 189,506 | +0.03(+0.70%) |
Sep 25, 2023 | 4.150 | 4.310 | 4.260 | 4.270 | 85,184 | +0.11(+2.64%) |
Sep 22, 2023 | 4.100 | 4.289 | 4.046 | 4.160 | 229,781 | +0.14(+3.48%) |
Sep 21, 2023 | 4.250 | 4.330 | 4.000 | 4.020 | 254,972 | -0.28(-6.51%) |
Sep 20, 2023 | 4.400 | 4.450 | 4.300 | 4.300 | 132,667 | -0.16(-3.59%) |
Sep 19, 2023 | 4.430 | 4.480 | 4.290 | 4.460 | 129,622 | +0.00(+0.00%) |
Sep 18, 2023 | 4.480 | 4.480 | 4.350 | 4.460 | 171,977 | +0.03(+0.68%) |
Sep 15, 2023 | 4.470 | 4.515 | 4.370 | 4.430 | 159,708 | -0.09(-1.99%) |
Sep 14, 2023 | 4.440 | 4.750 | 4.440 | 4.520 | 207,053 | +0.06(+1.35%) |
Sep 13, 2023 | 4.630 | 4.630 | 4.400 | 4.460 | 415,342 | -0.14(-3.04%) |
Sep 12, 2023 | 4.530 | 4.670 | 4.530 | 4.600 | 122,330 | +0.02(+0.44%) |
Sep 11, 2023 | 4.630 | 4.720 | 4.520 | 4.580 | 181,307 | -0.05(-1.08%) |
Sep 08, 2023 | 4.670 | 4.690 | 4.561 | 4.630 | 185,280 | +0.04(+0.87%) |
Sep 07, 2023 | 4.590 | 4.750 | 4.520 | 4.590 | 241,747 | -0.17(-3.57%) |
Sep 06, 2023 | 5.070 | 5.100 | 4.710 | 4.760 | 380,031 | -0.29(-5.74%) |
Sep 05, 2023 | 4.800 | 5.228 | 4.720 | 5.050 | 811,661 | +0.29(+6.09%) |
Sep 01, 2023 | 4.560 | 4.830 | 4.491 | 4.760 | 410,245 | +0.23(+5.08%) |
Aug 31, 2023 | 4.570 | 4.980 | 4.510 | 4.530 | 477,164 | -0.17(-3.62%) |
Aug 30, 2023 | 4.500 | 4.910 | 4.398 | 4.700 | 800,529 | +0.22(+4.91%) |
Aug 29, 2023 | 4.440 | 4.491 | 4.325 | 4.480 | 354,198 | +0.09(+2.05%) |
Aug 28, 2023 | 4.600 | 4.600 | 4.320 | 4.390 | 377,086 | -0.16(-3.52%) |
Aug 25, 2023 | 4.400 | 4.650 | 4.400 | 4.550 | 328,081 | +0.05(+1.11%) |
Aug 24, 2023 | 4.500 | 4.570 | 4.360 | 4.500 | 431,627 | -0.03(-0.66%) |
Aug 23, 2023 | 4.510 | 4.630 | 4.460 | 4.530 | 565,551 | +0.01(+0.22%) |
Aug 22, 2023 | 4.580 | 4.650 | 4.480 | 4.520 | 314,766 | -0.06(-1.31%) |
Aug 21, 2023 | 4.800 | 4.800 | 4.501 | 4.580 | 356,105 | -0.09(-1.93%) |
Aug 18, 2023 | 4.500 | 4.770 | 4.460 | 4.670 | 463,204 | +0.07(+1.52%) |
Aug 17, 2023 | 4.610 | 4.730 | 4.510 | 4.600 | 306,728 | -0.02(-0.43%) |
Aug 16, 2023 | 4.630 | 4.749 | 4.530 | 4.620 | 553,177 | -0.01(-0.22%) |
Aug 15, 2023 | 4.950 | 4.990 | 4.625 | 4.630 | 338,443 | -0.46(-9.04%) |
Aug 14, 2023 | 4.870 | 5.130 | 4.730 | 5.090 | 425,994 | +0.18(+3.67%) |
Aug 11, 2023 | 4.770 | 4.934 | 4.650 | 4.910 | 351,088 | +0.09(+1.87%) |
Aug 10, 2023 | 4.940 | 5.078 | 4.800 | 4.820 | 479,125 | -0.21(-4.17%) |
Aug 09, 2023 | 5.100 | 5.240 | 4.840 | 5.030 | 709,382 | -0.10(-1.95%) |
Aug 08, 2023 | 4.640 | 5.220 | 4.580 | 5.130 | 1,126,069 | +0.39(+8.23%) |
Aug 07, 2023 | 5.100 | 5.140 | 4.600 | 4.740 | 1,231,071 | -0.38(-7.42%) |
Aug 04, 2023 | 5.140 | 5.400 | 5.070 | 5.120 | 847,436 | +0.03(+0.59%) |
Aug 03, 2023 | 5.380 | 5.400 | 5.010 | 5.090 | 1,130,213 | -0.21(-3.96%) |
Aug 02, 2023 | 5.700 | 5.800 | 5.280 | 5.300 | 1,464,209 | -0.55(-9.40%) |
Aug 01, 2023 | 5.970 | 6.270 | 5.830 | 5.850 | 1,759,935 | -0.22(-3.62%) |
Jul 31, 2023 | 6.170 | 6.480 | 6.045 | 6.070 | 1,228,912 | +0.03(+0.50%) |
Jul 28, 2023 | 5.800 | 6.700 | 5.690 | 6.040 | 3,588,112 | +0.29(+5.04%) |
Jul 27, 2023 | 6.270 | 6.420 | 5.740 | 5.750 | 1,503,802 | -0.48(-7.70%) |
Jul 26, 2023 | 6.530 | 6.560 | 5.680 | 6.230 | 3,197,757 | -0.22(-3.41%) |
Jul 25, 2023 | 6.530 | 7.770 | 6.320 | 6.450 | 15,315,102 | +0.10(+1.57%) |
Jul 24, 2023 | 7.790 | 7.920 | 6.010 | 6.350 | 9,073,478 | -2.05(-24.40%) |
Jul 21, 2023 | 7.420 | 9.900 | 6.900 | 8.400 | 75,791,992 | +1.96(+30.43%) |
Jul 20, 2023 | 4.180 | 8.090 | 4.050 | 6.440 | 68,589,376 | +2.35(+57.46%) |
Jul 19, 2023 | 4.080 | 4.237 | 4.051 | 4.090 | 420,963 | +0.00(+0.00%) |
Jul 18, 2023 | 4.290 | 4.335 | 3.985 | 4.090 | 1,284,873 | -0.15(-3.54%) |
Jul 17, 2023 | 4.620 | 4.620 | 4.220 | 4.240 | 947,716 | -0.33(-7.22%) |
Jul 14, 2023 | 4.600 | 4.700 | 4.530 | 4.570 | 640,735 | +0.07(+1.56%) |
Jul 13, 2023 | 4.590 | 4.647 | 4.485 | 4.500 | 789,031 | -0.10(-2.17%) |
Jul 12, 2023 | 4.670 | 4.720 | 4.520 | 4.600 | 465,633 | -0.02(-0.43%) |
Jul 11, 2023 | 4.750 | 4.780 | 4.530 | 4.620 | 653,848 | -0.14(-2.94%) |
Jul 10, 2023 | 4.710 | 4.780 | 4.620 | 4.760 | 479,737 | +0.05(+1.06%) |
Jul 07, 2023 | 4.640 | 4.940 | 4.590 | 4.710 | 661,302 | +0.12(+2.61%) |
Jul 06, 2023 | 4.800 | 4.800 | 4.480 | 4.590 | 876,954 | -0.31(-6.33%) |
Jul 05, 2023 | 4.900 | 5.018 | 4.750 | 4.900 | 659,051 | -0.08(-1.61%) |