Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.620 | 2.660 | 2.600 | 2.640 | 16,816,390 | +0.02(+0.76%) |
May 16, 2024 | 2.620 | 2.630 | 2.590 | 2.620 | 8,517,114 | +0.03(+1.16%) |
May 15, 2024 | 2.610 | 2.610 | 2.580 | 2.590 | 10,589,084 | -0.02(-0.77%) |
May 14, 2024 | 2.630 | 2.640 | 2.595 | 2.610 | 14,563,819 | +0.00(+0.00%) |
May 13, 2024 | 2.620 | 2.630 | 2.590 | 2.610 | 16,811,316 | +0.03(+1.16%) |
May 10, 2024 | 2.630 | 2.650 | 2.580 | 2.580 | 36,117,900 | -0.02(-0.77%) |
May 09, 2024 | 2.650 | 2.660 | 2.590 | 2.600 | 55,663,132 | -0.11(-4.06%) |
May 08, 2024 | 2.690 | 2.735 | 2.680 | 2.710 | 12,690,396 | -0.01(-0.37%) |
May 07, 2024 | 2.730 | 2.750 | 2.710 | 2.720 | 16,085,769 | +0.00(+0.00%) |
May 06, 2024 | 2.720 | 2.750 | 2.710 | 2.720 | 12,623,402 | +0.00(+0.00%) |
May 03, 2024 | 2.770 | 2.780 | 2.710 | 2.720 | 23,989,796 | +0.00(+0.13%) |
May 02, 2024 | 2.706 | 2.741 | 2.676 | 2.716 | 28,343,020 | +0.00(+0.00%) |
May 01, 2024 | 2.696 | 2.756 | 2.686 | 2.716 | 16,183,869 | +0.02(+0.74%) |
Apr 30, 2024 | 2.726 | 2.776 | 2.676 | 2.696 | 31,111,936 | -0.05(-1.82%) |
Apr 29, 2024 | 2.716 | 2.756 | 2.711 | 2.746 | 12,666,288 | +0.03(+1.10%) |
Apr 26, 2024 | 2.696 | 2.741 | 2.686 | 2.716 | 14,003,810 | +0.07(+2.64%) |
Apr 25, 2024 | 2.636 | 2.676 | 2.627 | 2.646 | 10,343,184 | -0.01(-0.38%) |
Apr 24, 2024 | 2.646 | 2.666 | 2.627 | 2.656 | 10,155,225 | +0.00(+0.00%) |
Apr 23, 2024 | 2.627 | 2.691 | 2.617 | 2.656 | 14,991,222 | +0.02(+0.76%) |
Apr 22, 2024 | 2.627 | 2.656 | 2.612 | 2.636 | 15,655,988 | +0.00(+0.00%) |
Apr 19, 2024 | 2.617 | 2.656 | 2.612 | 2.636 | 13,482,170 | +0.01(+0.38%) |
Apr 18, 2024 | 2.666 | 2.676 | 2.597 | 2.627 | 16,586,700 | -0.02(-0.75%) |
Apr 17, 2024 | 2.656 | 2.666 | 2.597 | 2.646 | 20,061,978 | -0.01(-0.38%) |
Apr 16, 2024 | 2.656 | 2.676 | 2.627 | 2.656 | 30,420,642 | -0.04(-1.48%) |
Apr 15, 2024 | 2.736 | 2.756 | 2.676 | 2.696 | 15,737,015 | -0.07(-2.53%) |
Apr 12, 2024 | 2.796 | 2.801 | 2.746 | 2.766 | 15,861,251 | -0.07(-2.46%) |
Apr 11, 2024 | 2.826 | 2.846 | 2.796 | 2.836 | 14,506,747 | +0.00(+0.00%) |
Apr 10, 2024 | 2.876 | 2.896 | 2.821 | 2.836 | 13,916,851 | -0.09(-3.07%) |
Apr 09, 2024 | 2.946 | 2.966 | 2.911 | 2.926 | 14,404,664 | +0.01(+0.34%) |
Apr 08, 2024 | 2.886 | 2.946 | 2.886 | 2.916 | 12,094,461 | +0.06(+2.10%) |
Apr 05, 2024 | 2.886 | 2.896 | 2.836 | 2.856 | 9,681,459 | -0.04(-1.38%) |
Apr 04, 2024 | 2.926 | 2.976 | 2.876 | 2.896 | 33,864,108 | +0.01(+0.35%) |
Apr 03, 2024 | 2.796 | 2.896 | 2.776 | 2.886 | 18,803,450 | +0.07(+2.48%) |
Apr 02, 2024 | 2.796 | 2.836 | 2.786 | 2.816 | 11,146,554 | +0.01(+0.49%) |
Apr 01, 2024 | 2.862 | 2.872 | 2.773 | 2.803 | 8,706,018 | -0.05(-1.75%) |
Mar 28, 2024 | 2.862 | 2.912 | 2.842 | 2.852 | 8,203,447 | -0.05(-1.72%) |
Mar 27, 2024 | 2.832 | 2.912 | 2.813 | 2.902 | 21,297,638 | +0.05(+1.75%) |
Mar 26, 2024 | 2.803 | 2.862 | 2.803 | 2.852 | 7,903,745 | +0.06(+2.14%) |
Mar 25, 2024 | 2.803 | 2.823 | 2.783 | 2.793 | 11,774,162 | +0.01(+0.36%) |
Mar 22, 2024 | 2.813 | 2.832 | 2.773 | 2.783 | 7,872,106 | -0.04(-1.41%) |
Mar 21, 2024 | 2.862 | 2.872 | 2.823 | 2.823 | 5,439,404 | -0.04(-1.39%) |
Mar 20, 2024 | 2.823 | 2.882 | 2.813 | 2.862 | 26,863,906 | +0.05(+1.77%) |
Mar 19, 2024 | 2.813 | 2.832 | 2.793 | 2.813 | 10,765,852 | -0.01(-0.35%) |
Mar 18, 2024 | 2.852 | 2.862 | 2.803 | 2.823 | 6,719,665 | +0.00(+0.00%) |
Mar 15, 2024 | 2.862 | 2.872 | 2.823 | 2.823 | 8,729,191 | -0.05(-1.74%) |
Mar 14, 2024 | 2.872 | 2.902 | 2.847 | 2.872 | 20,922,810 | +0.00(+0.00%) |
Mar 13, 2024 | 2.852 | 2.892 | 2.842 | 2.872 | 11,046,295 | +0.03(+1.05%) |
Mar 12, 2024 | 2.803 | 2.852 | 2.795 | 2.842 | 20,782,886 | +0.04(+1.42%) |
Mar 11, 2024 | 2.793 | 2.823 | 2.775 | 2.803 | 16,181,826 | +0.02(+0.72%) |
Mar 08, 2024 | 2.773 | 2.823 | 2.773 | 2.783 | 16,991,080 | -0.02(-0.71%) |
Mar 07, 2024 | 2.813 | 2.813 | 2.773 | 2.803 | 10,163,310 | -0.01(-0.35%) |
Mar 06, 2024 | 2.813 | 2.850 | 2.803 | 2.813 | 11,682,463 | +0.03(+1.08%) |
Mar 05, 2024 | 2.753 | 2.793 | 2.753 | 2.783 | 14,501,472 | +0.03(+1.09%) |
Mar 04, 2024 | 2.783 | 2.788 | 2.753 | 2.753 | 14,425,727 | -0.03(-0.94%) |
Mar 01, 2024 | 2.799 | 2.809 | 2.753 | 2.779 | 13,059,459 | +0.01(+0.36%) |
Feb 29, 2024 | 2.759 | 2.779 | 2.719 | 2.769 | 17,327,754 | -0.04(-1.42%) |
Feb 28, 2024 | 2.839 | 2.849 | 2.799 | 2.809 | 10,496,737 | -0.02(-0.70%) |
Feb 27, 2024 | 2.809 | 2.868 | 2.799 | 2.829 | 18,969,118 | +0.06(+2.16%) |
Feb 26, 2024 | 2.759 | 2.779 | 2.749 | 2.769 | 10,023,116 | +0.00(+0.00%) |
Feb 23, 2024 | 2.789 | 2.809 | 2.759 | 2.769 | 20,678,634 | -0.05(-1.77%) |
Feb 22, 2024 | 2.839 | 2.859 | 2.799 | 2.819 | 18,198,176 | +0.01(+0.35%) |
Feb 21, 2024 | 2.819 | 2.819 | 2.789 | 2.809 | 13,626,685 | -0.02(-0.70%) |
Feb 20, 2024 | 2.819 | 2.849 | 2.799 | 2.829 | 22,449,206 | +0.11(+4.03%) |
Feb 16, 2024 | 2.709 | 2.729 | 2.683 | 2.719 | 12,716,722 | +0.01(+0.37%) |
Feb 15, 2024 | 2.689 | 2.729 | 2.689 | 2.709 | 19,487,198 | +0.04(+1.49%) |
Feb 14, 2024 | 2.719 | 2.739 | 2.649 | 2.669 | 26,495,928 | -0.02(-0.74%) |
Feb 13, 2024 | 2.679 | 2.689 | 2.639 | 2.689 | 11,534,745 | -0.05(-1.82%) |
Feb 12, 2024 | 2.729 | 2.769 | 2.719 | 2.739 | 10,902,789 | +0.02(+0.73%) |
Feb 09, 2024 | 2.689 | 2.729 | 2.639 | 2.719 | 39,451,892 | +0.00(+0.00%) |
Feb 08, 2024 | 2.819 | 2.824 | 2.679 | 2.719 | 32,889,312 | -0.10(-3.53%) |
Feb 07, 2024 | 2.908 | 2.943 | 2.789 | 2.819 | 73,995,952 | -0.52(-15.52%) |
Feb 06, 2024 | 3.257 | 3.347 | 3.247 | 3.337 | 25,585,008 | +0.22(+7.03%) |
Feb 05, 2024 | 3.088 | 3.143 | 3.063 | 3.117 | 9,617,505 | +0.02(+0.64%) |
Feb 02, 2024 | 3.048 | 3.098 | 3.028 | 3.098 | 13,831,469 | -0.02(-0.52%) |
Feb 01, 2024 | 3.094 | 3.124 | 3.064 | 3.114 | 10,824,444 | +0.03(+0.97%) |
Jan 31, 2024 | 3.143 | 3.153 | 3.084 | 3.084 | 12,664,985 | +0.00(+0.00%) |
Jan 30, 2024 | 3.104 | 3.114 | 3.084 | 3.084 | 12,729,944 | -0.02(-0.64%) |
Jan 29, 2024 | 3.114 | 3.124 | 3.074 | 3.104 | 12,256,691 | -0.04(-1.27%) |
Jan 26, 2024 | 3.143 | 3.173 | 3.134 | 3.143 | 7,280,214 | +0.03(+0.96%) |
Jan 25, 2024 | 3.114 | 3.134 | 3.104 | 3.114 | 11,638,520 | +0.03(+0.97%) |
Jan 24, 2024 | 3.134 | 3.134 | 3.084 | 3.084 | 12,887,345 | -0.01(-0.32%) |
Jan 23, 2024 | 3.094 | 3.104 | 3.064 | 3.094 | 19,182,462 | +0.01(+0.32%) |
Jan 22, 2024 | 3.134 | 3.163 | 3.054 | 3.084 | 18,315,178 | -0.08(-2.52%) |
Jan 19, 2024 | 3.163 | 3.183 | 3.114 | 3.163 | 42,719,868 | -0.01(-0.31%) |
Jan 18, 2024 | 3.143 | 3.183 | 3.114 | 3.173 | 19,955,334 | -0.01(-0.31%) |
Jan 17, 2024 | 3.193 | 3.213 | 3.173 | 3.183 | 12,925,448 | +0.00(+0.00%) |
Jan 16, 2024 | 3.213 | 3.213 | 3.173 | 3.183 | 15,988,976 | -0.06(-1.84%) |
Jan 12, 2024 | 3.293 | 3.303 | 3.233 | 3.243 | 12,576,188 | -0.01(-0.31%) |
Jan 11, 2024 | 3.293 | 3.293 | 3.233 | 3.253 | 17,919,986 | -0.01(-0.30%) |
Jan 10, 2024 | 3.293 | 3.308 | 3.258 | 3.263 | 18,270,126 | -0.03(-0.91%) |
Jan 09, 2024 | 3.362 | 3.367 | 3.283 | 3.293 | 28,432,674 | -0.15(-4.34%) |
Jan 08, 2024 | 3.442 | 3.482 | 3.422 | 3.442 | 13,439,987 | -0.01(-0.29%) |
Jan 05, 2024 | 3.432 | 3.482 | 3.412 | 3.452 | 17,310,038 | +0.09(+2.66%) |
Jan 04, 2024 | 3.382 | 3.432 | 3.362 | 3.362 | 21,060,450 | -0.04(-1.17%) |
Jan 03, 2024 | 3.422 | 3.447 | 3.402 | 3.402 | 12,055,160 | +0.00(+0.11%) |
Jan 02, 2024 | 3.458 | 3.468 | 3.388 | 3.398 | 12,434,854 | -0.08(-2.29%) |
Dec 29, 2023 | 3.518 | 3.518 | 3.458 | 3.478 | 4,511,680 | -0.04(-1.13%) |
Dec 28, 2023 | 3.498 | 3.537 | 3.498 | 3.518 | 8,588,667 | -0.01(-0.28%) |
Dec 27, 2023 | 3.498 | 3.528 | 3.488 | 3.528 | 8,417,937 | +0.02(+0.57%) |
Dec 26, 2023 | 3.468 | 3.518 | 3.468 | 3.508 | 7,268,739 | +0.06(+1.73%) |
Dec 22, 2023 | 3.418 | 3.468 | 3.408 | 3.448 | 17,706,582 | +0.06(+1.75%) |
Dec 21, 2023 | 3.408 | 3.417 | 3.350 | 3.389 | 14,123,172 | +0.03(+0.85%) |
Dec 20, 2023 | 3.408 | 3.436 | 3.360 | 3.360 | 16,366,545 | -0.08(-2.22%) |
Dec 19, 2023 | 3.474 | 3.484 | 3.422 | 3.436 | 12,940,749 | +0.01(+0.28%) |
Dec 18, 2023 | 3.389 | 3.436 | 3.360 | 3.427 | 16,661,181 | +0.04(+1.13%) |
Dec 15, 2023 | 3.389 | 3.403 | 3.342 | 3.389 | 13,774,662 | +0.02(+0.57%) |
Dec 14, 2023 | 3.384 | 3.422 | 3.350 | 3.369 | 17,159,648 | +0.04(+1.15%) |
Dec 13, 2023 | 3.159 | 3.331 | 3.150 | 3.331 | 21,468,700 | +0.19(+6.08%) |
Dec 12, 2023 | 3.198 | 3.198 | 3.121 | 3.140 | 19,436,144 | -0.03(-0.90%) |
Dec 11, 2023 | 3.179 | 3.207 | 3.169 | 3.169 | 10,815,467 | -0.06(-1.78%) |
Dec 08, 2023 | 3.140 | 3.226 | 3.140 | 3.226 | 26,325,042 | +0.05(+1.50%) |
Dec 07, 2023 | 3.179 | 3.188 | 3.150 | 3.179 | 14,932,927 | +0.02(+0.60%) |
Dec 06, 2023 | 3.226 | 3.236 | 3.150 | 3.159 | 11,813,295 | -0.02(-0.60%) |
Dec 05, 2023 | 3.140 | 3.188 | 3.131 | 3.179 | 11,046,316 | +0.06(+1.83%) |
Dec 04, 2023 | 3.188 | 3.207 | 3.121 | 3.121 | 19,513,754 | -0.08(-2.57%) |
Dec 01, 2023 | 3.165 | 3.222 | 3.137 | 3.203 | 10,196,837 | +0.03(+0.90%) |
Nov 30, 2023 | 3.156 | 3.184 | 3.137 | 3.175 | 7,343,952 | +0.00(+0.00%) |
Nov 29, 2023 | 3.175 | 3.203 | 3.165 | 3.175 | 18,538,036 | -0.04(-1.19%) |
Nov 28, 2023 | 3.118 | 3.213 | 3.118 | 3.213 | 34,336,340 | +0.09(+2.74%) |
Nov 27, 2023 | 3.137 | 3.165 | 3.118 | 3.127 | 7,865,459 | -0.02(-0.61%) |
Nov 24, 2023 | 3.156 | 3.175 | 3.137 | 3.146 | 18,558,766 | +0.08(+2.48%) |
Nov 22, 2023 | 3.070 | 3.108 | 3.060 | 3.070 | 15,837,993 | +0.06(+1.90%) |
Nov 21, 2023 | 3.041 | 3.056 | 2.994 | 3.013 | 8,510,111 | -0.05(-1.56%) |
Nov 20, 2023 | 3.013 | 3.065 | 3.008 | 3.060 | 9,762,813 | +0.05(+1.58%) |
Nov 17, 2023 | 3.022 | 3.051 | 3.003 | 3.013 | 11,168,927 | -0.04(-1.25%) |
Nov 16, 2023 | 3.003 | 3.051 | 2.994 | 3.051 | 17,456,790 | +0.08(+2.56%) |
Nov 15, 2023 | 2.956 | 3.008 | 2.937 | 2.975 | 7,538,757 | +0.03(+0.97%) |
Nov 14, 2023 | 2.937 | 2.965 | 2.917 | 2.946 | 13,300,356 | +0.08(+2.66%) |
Nov 13, 2023 | 2.908 | 2.908 | 2.851 | 2.870 | 23,705,366 | -0.08(-2.59%) |
Nov 10, 2023 | 2.889 | 2.963 | 2.889 | 2.946 | 25,160,098 | -0.01(-0.32%) |
Nov 09, 2023 | 2.984 | 3.022 | 2.946 | 2.956 | 35,059,944 | -0.03(-0.96%) |
Nov 08, 2023 | 2.984 | 2.994 | 2.946 | 2.984 | 19,450,662 | +0.01(+0.32%) |
Nov 07, 2023 | 2.956 | 3.003 | 2.946 | 2.975 | 21,759,438 | +0.09(+2.97%) |
Nov 06, 2023 | 2.889 | 2.898 | 2.851 | 2.889 | 14,443,656 | +0.00(+0.00%) |
Nov 03, 2023 | 2.822 | 2.927 | 2.813 | 2.889 | 24,752,898 | +0.09(+3.06%) |
Nov 02, 2023 | 2.727 | 2.813 | 2.717 | 2.803 | 12,196,328 | +0.10(+3.66%) |
Nov 01, 2023 | 2.656 | 2.723 | 2.656 | 2.704 | 12,421,234 | +0.05(+1.79%) |
Oct 31, 2023 | 2.656 | 2.675 | 2.637 | 2.656 | 13,742,251 | -0.03(-1.06%) |
Oct 30, 2023 | 2.780 | 2.785 | 2.666 | 2.685 | 22,296,530 | -0.05(-1.74%) |
Oct 27, 2023 | 2.818 | 2.837 | 2.723 | 2.733 | 23,034,832 | -0.05(-1.71%) |
Oct 26, 2023 | 2.714 | 2.790 | 2.709 | 2.780 | 33,088,148 | +0.09(+3.18%) |
Oct 25, 2023 | 2.733 | 2.742 | 2.694 | 2.694 | 12,251,989 | -0.02(-0.70%) |
Oct 24, 2023 | 2.704 | 2.752 | 2.676 | 2.714 | 10,778,426 | +0.02(+0.71%) |
Oct 23, 2023 | 2.704 | 2.733 | 2.680 | 2.694 | 14,783,012 | +0.00(+0.00%) |
Oct 20, 2023 | 2.742 | 2.742 | 2.690 | 2.694 | 10,943,110 | -0.06(-2.08%) |
Oct 19, 2023 | 2.714 | 2.799 | 2.704 | 2.752 | 14,726,979 | +0.04(+1.40%) |
Oct 18, 2023 | 2.733 | 2.771 | 2.704 | 2.714 | 19,832,008 | -0.04(-1.38%) |
Oct 17, 2023 | 2.752 | 2.809 | 2.733 | 2.752 | 16,432,050 | -0.05(-1.70%) |
Oct 16, 2023 | 2.761 | 2.799 | 2.733 | 2.799 | 18,030,550 | +0.06(+2.08%) |
Oct 13, 2023 | 2.742 | 2.794 | 2.714 | 2.742 | 21,116,330 | +0.03(+1.05%) |
Oct 12, 2023 | 2.780 | 2.780 | 2.694 | 2.714 | 8,174,906 | -0.07(-2.40%) |
Oct 11, 2023 | 2.742 | 2.790 | 2.723 | 2.780 | 15,493,030 | +0.03(+1.04%) |
Oct 10, 2023 | 2.704 | 2.752 | 2.694 | 2.752 | 13,084,617 | +0.09(+3.21%) |
Oct 09, 2023 | 2.647 | 2.675 | 2.618 | 2.666 | 9,400,322 | -0.01(-0.36%) |
Oct 06, 2023 | 2.609 | 2.694 | 2.580 | 2.675 | 20,059,798 | +0.00(+0.00%) |
Oct 05, 2023 | 2.723 | 2.733 | 2.637 | 2.675 | 17,819,764 | +0.00(+0.00%) |
Oct 04, 2023 | 2.590 | 2.685 | 2.575 | 2.675 | 39,372,076 | +0.10(+3.69%) |
Oct 03, 2023 | 2.628 | 2.647 | 2.566 | 2.580 | 14,932,824 | -0.07(-2.74%) |
Oct 02, 2023 | 2.710 | 2.719 | 2.643 | 2.653 | 14,907,360 | -0.06(-2.11%) |
Sep 29, 2023 | 2.729 | 2.738 | 2.686 | 2.710 | 11,288,250 | +0.02(+0.71%) |
Sep 28, 2023 | 2.624 | 2.710 | 2.605 | 2.691 | 26,134,650 | +0.07(+2.54%) |
Sep 27, 2023 | 2.700 | 2.700 | 2.596 | 2.624 | 21,980,032 | -0.03(-1.08%) |
Sep 26, 2023 | 2.672 | 2.691 | 2.643 | 2.653 | 8,350,245 | -0.04(-1.41%) |
Sep 25, 2023 | 2.729 | 2.710 | 2.681 | 2.691 | 10,918,757 | -0.04(-1.39%) |
Sep 22, 2023 | 2.757 | 2.776 | 2.729 | 2.729 | 11,233,677 | -0.02(-0.69%) |
Sep 21, 2023 | 2.776 | 2.805 | 2.738 | 2.748 | 23,562,668 | -0.15(-5.25%) |
Sep 20, 2023 | 2.890 | 2.933 | 2.881 | 2.900 | 13,961,955 | +0.03(+0.99%) |
Sep 19, 2023 | 2.910 | 2.919 | 2.862 | 2.871 | 9,658,404 | -0.05(-1.63%) |
Sep 18, 2023 | 2.910 | 2.938 | 2.881 | 2.919 | 11,593,623 | +0.01(+0.33%) |
Sep 15, 2023 | 2.910 | 2.938 | 2.891 | 2.910 | 16,106,743 | +0.00(+0.00%) |
Sep 14, 2023 | 2.900 | 2.938 | 2.900 | 2.910 | 27,210,018 | +0.03(+0.99%) |
Sep 13, 2023 | 2.871 | 2.905 | 2.862 | 2.881 | 10,474,666 | +0.04(+1.34%) |
Sep 12, 2023 | 2.805 | 2.852 | 2.795 | 2.843 | 10,647,718 | +0.02(+0.67%) |
Sep 11, 2023 | 2.786 | 2.833 | 2.767 | 2.824 | 13,741,619 | +0.10(+3.48%) |
Sep 08, 2023 | 2.719 | 2.786 | 2.715 | 2.729 | 29,456,126 | +0.04(+1.41%) |
Sep 07, 2023 | 2.719 | 2.748 | 2.691 | 2.691 | 20,781,026 | -0.03(-1.05%) |
Sep 06, 2023 | 2.767 | 2.795 | 2.719 | 2.719 | 12,646,544 | -0.06(-2.05%) |
Sep 05, 2023 | 2.805 | 2.824 | 2.757 | 2.776 | 16,710,148 | -0.10(-3.31%) |
Sep 01, 2023 | 2.919 | 2.919 | 2.862 | 2.871 | 12,986,985 | +0.03(+1.13%) |
Aug 31, 2023 | 2.896 | 2.896 | 2.830 | 2.839 | 14,172,528 | -0.09(-3.24%) |
Aug 30, 2023 | 3.001 | 3.006 | 2.934 | 2.934 | 19,028,576 | -0.09(-2.83%) |
Aug 29, 2023 | 2.982 | 3.048 | 2.982 | 3.020 | 9,783,069 | +0.05(+1.60%) |
Aug 28, 2023 | 2.868 | 3.001 | 2.858 | 2.972 | 27,148,930 | +0.09(+2.96%) |
Aug 25, 2023 | 2.887 | 2.915 | 2.854 | 2.887 | 12,301,504 | +0.00(+0.00%) |
Aug 24, 2023 | 2.953 | 2.972 | 2.887 | 2.887 | 23,895,922 | -0.10(-3.49%) |
Aug 23, 2023 | 2.915 | 3.001 | 2.906 | 2.991 | 12,213,498 | +0.09(+2.94%) |
Aug 22, 2023 | 2.896 | 2.915 | 2.877 | 2.906 | 13,342,681 | +0.04(+1.32%) |
Aug 21, 2023 | 2.877 | 2.887 | 2.844 | 2.868 | 20,061,772 | -0.02(-0.66%) |
Aug 18, 2023 | 2.858 | 2.906 | 2.854 | 2.887 | 19,789,874 | +0.02(+0.66%) |
Aug 17, 2023 | 2.906 | 2.906 | 2.830 | 2.868 | 37,517,700 | -0.03(-0.98%) |
Aug 16, 2023 | 2.896 | 2.953 | 2.877 | 2.896 | 28,370,334 | +0.00(+0.00%) |
Aug 15, 2023 | 2.877 | 2.925 | 2.858 | 2.896 | 16,607,168 | +0.00(+0.00%) |
Aug 14, 2023 | 2.915 | 2.934 | 2.887 | 2.896 | 21,181,184 | -0.05(-1.61%) |
Aug 11, 2023 | 2.972 | 3.006 | 2.934 | 2.944 | 52,897,808 | -0.04(-1.27%) |
Aug 10, 2023 | 3.001 | 3.044 | 2.972 | 2.982 | 18,190,464 | +0.03(+0.96%) |
Aug 09, 2023 | 2.963 | 2.963 | 2.915 | 2.953 | 15,855,044 | -0.03(-0.96%) |
Aug 08, 2023 | 2.915 | 3.001 | 2.906 | 2.982 | 23,755,206 | +0.03(+0.96%) |
Aug 07, 2023 | 3.020 | 3.025 | 2.934 | 2.953 | 31,858,198 | -0.02(-0.64%) |
Aug 04, 2023 | 3.124 | 3.124 | 2.963 | 2.972 | 81,403,112 | -0.26(-7.94%) |
Aug 03, 2023 | 3.286 | 3.309 | 3.210 | 3.229 | 20,249,778 | -0.07(-2.02%) |
Aug 02, 2023 | 3.286 | 3.328 | 3.238 | 3.295 | 21,577,502 | +0.01(+0.40%) |
Aug 01, 2023 | 3.301 | 3.310 | 3.254 | 3.282 | 25,942,222 | -0.07(-1.98%) |
Jul 31, 2023 | 3.320 | 3.367 | 3.310 | 3.348 | 9,862,328 | +0.04(+1.15%) |
Jul 28, 2023 | 3.301 | 3.344 | 3.277 | 3.310 | 27,805,538 | +0.06(+1.75%) |
Jul 27, 2023 | 3.339 | 3.358 | 3.254 | 3.254 | 20,315,360 | -0.11(-3.38%) |
Jul 26, 2023 | 3.310 | 3.367 | 3.292 | 3.367 | 14,055,319 | +0.08(+2.31%) |
Jul 25, 2023 | 3.329 | 3.339 | 3.273 | 3.292 | 52,665,324 | -0.02(-0.57%) |
Jul 24, 2023 | 3.405 | 3.453 | 3.310 | 3.310 | 26,302,432 | -0.09(-2.51%) |
Jul 21, 2023 | 3.348 | 3.405 | 3.325 | 3.396 | 14,467,960 | +0.10(+3.17%) |
Jul 20, 2023 | 3.301 | 3.301 | 3.249 | 3.292 | 23,583,948 | +0.00(+0.00%) |
Jul 19, 2023 | 3.263 | 3.315 | 3.249 | 3.292 | 19,683,896 | +0.04(+1.17%) |
Jul 18, 2023 | 3.263 | 3.329 | 3.246 | 3.254 | 22,672,750 | -0.04(-1.15%) |
Jul 17, 2023 | 3.216 | 3.301 | 3.190 | 3.292 | 14,893,327 | +0.08(+2.36%) |
Jul 14, 2023 | 3.273 | 3.287 | 3.216 | 3.216 | 23,670,358 | -0.08(-2.31%) |
Jul 13, 2023 | 3.225 | 3.310 | 3.220 | 3.292 | 23,755,712 | +0.10(+3.27%) |
Jul 12, 2023 | 3.225 | 3.253 | 3.178 | 3.187 | 15,554,949 | -0.01(-0.30%) |
Jul 11, 2023 | 3.111 | 3.197 | 3.069 | 3.197 | 22,744,080 | +0.03(+0.90%) |
Jul 10, 2023 | 3.187 | 3.197 | 3.140 | 3.168 | 20,326,318 | -0.02(-0.60%) |
Jul 07, 2023 | 3.178 | 3.220 | 3.168 | 3.187 | 19,938,352 | +0.08(+2.44%) |
Jul 06, 2023 | 3.178 | 3.192 | 3.102 | 3.111 | 24,376,796 | -0.14(-4.37%) |
Jul 05, 2023 | 3.254 | 3.282 | 3.220 | 3.254 | 11,819,460 | -0.04(-1.15%) |
Jul 03, 2023 | 3.301 | 3.320 | 3.282 | 3.292 | 7,736,248 | +0.01(+0.41%) |
Jun 30, 2023 | 3.240 | 3.307 | 3.221 | 3.278 | 24,982,930 | +0.11(+3.59%) |
Jun 29, 2023 | 3.155 | 3.181 | 3.117 | 3.165 | 19,461,730 | +0.02(+0.60%) |
Jun 28, 2023 | 3.174 | 3.193 | 3.131 | 3.146 | 22,293,374 | -0.09(-2.92%) |
Jun 27, 2023 | 3.231 | 3.250 | 3.174 | 3.240 | 29,237,728 | +0.00(+0.03%) |
Jun 26, 2023 | 3.286 | 3.314 | 3.211 | 3.239 | 23,945,408 | -0.03(-0.86%) |
Jun 23, 2023 | 3.277 | 3.286 | 3.221 | 3.267 | 24,952,082 | -0.04(-1.13%) |
Jun 22, 2023 | 3.370 | 3.370 | 3.286 | 3.305 | 20,294,026 | -0.11(-3.29%) |
Jun 21, 2023 | 3.389 | 3.445 | 3.380 | 3.417 | 18,560,234 | +0.03(+0.83%) |
Jun 20, 2023 | 3.370 | 3.389 | 3.342 | 3.389 | 17,755,740 | +0.10(+3.13%) |
Jun 16, 2023 | 3.277 | 3.314 | 3.258 | 3.286 | 23,347,094 | -0.01(-0.28%) |
Jun 15, 2023 | 3.286 | 3.333 | 3.277 | 3.296 | 20,778,630 | +0.02(+0.57%) |
Jun 14, 2023 | 3.230 | 3.296 | 3.221 | 3.277 | 31,933,414 | +0.04(+1.16%) |
Jun 13, 2023 | 3.221 | 3.277 | 3.211 | 3.239 | 22,459,106 | +0.03(+0.87%) |
Jun 12, 2023 | 3.249 | 3.267 | 3.211 | 3.211 | 21,142,732 | -0.04(-1.15%) |
Jun 09, 2023 | 3.211 | 3.286 | 3.202 | 3.249 | 27,739,388 | +0.07(+2.36%) |
Jun 08, 2023 | 3.146 | 3.193 | 3.127 | 3.174 | 11,336,692 | +0.02(+0.59%) |
Jun 07, 2023 | 3.193 | 3.221 | 3.146 | 3.155 | 25,319,600 | -0.01(-0.30%) |
Jun 06, 2023 | 3.127 | 3.193 | 3.127 | 3.164 | 18,770,882 | +0.05(+1.50%) |
Jun 05, 2023 | 3.080 | 3.144 | 3.043 | 3.118 | 24,441,204 | +0.07(+2.15%) |
Jun 02, 2023 | 3.071 | 3.071 | 3.033 | 3.052 | 16,948,772 | +0.09(+2.97%) |