Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.470 | 1.490 | 1.440 | 1.460 | 176,386 | -0.02(-1.35%) |
Apr 29, 2024 | 1.440 | 1.480 | 1.440 | 1.480 | 71,113 | +0.02(+1.72%) |
Apr 26, 2024 | 1.480 | 1.524 | 1.420 | 1.455 | 271,004 | -0.05(-3.64%) |
Apr 25, 2024 | 1.450 | 1.560 | 1.450 | 1.510 | 210,170 | +0.02(+1.34%) |
Apr 24, 2024 | 1.540 | 1.540 | 1.450 | 1.490 | 54,308 | -0.04(-2.61%) |
Apr 23, 2024 | 1.500 | 1.550 | 1.500 | 1.530 | 32,304 | +0.02(+0.99%) |
Apr 22, 2024 | 1.470 | 1.540 | 1.450 | 1.515 | 136,340 | +0.06(+4.48%) |
Apr 19, 2024 | 1.480 | 1.500 | 1.450 | 1.450 | 81,533 | -0.03(-2.03%) |
Apr 18, 2024 | 1.490 | 1.570 | 1.450 | 1.480 | 220,842 | +0.00(+0.00%) |
Apr 17, 2024 | 1.480 | 1.530 | 1.450 | 1.480 | 156,073 | -0.01(-0.67%) |
Apr 16, 2024 | 1.520 | 1.587 | 1.470 | 1.490 | 110,257 | -0.03(-2.30%) |
Apr 15, 2024 | 1.580 | 1.590 | 1.510 | 1.525 | 111,770 | -0.08(-4.69%) |
Apr 12, 2024 | 1.620 | 1.630 | 1.560 | 1.600 | 64,486 | -0.02(-1.23%) |
Apr 11, 2024 | 1.620 | 1.630 | 1.566 | 1.620 | 123,321 | +0.04(+2.53%) |
Apr 10, 2024 | 1.570 | 1.640 | 1.560 | 1.580 | 121,660 | -0.04(-2.47%) |
Apr 09, 2024 | 1.610 | 1.677 | 1.580 | 1.620 | 180,204 | +0.00(+0.00%) |
Apr 08, 2024 | 1.630 | 1.660 | 1.600 | 1.620 | 175,350 | -0.03(-1.82%) |
Apr 05, 2024 | 1.700 | 1.700 | 1.640 | 1.650 | 96,796 | -0.04(-2.37%) |
Apr 04, 2024 | 1.640 | 1.750 | 1.640 | 1.690 | 172,121 | +0.06(+3.68%) |
Apr 03, 2024 | 1.630 | 1.657 | 1.590 | 1.630 | 231,730 | -0.03(-1.81%) |
Apr 02, 2024 | 1.700 | 1.730 | 1.640 | 1.660 | 160,625 | -0.04(-2.35%) |
Apr 01, 2024 | 1.660 | 1.810 | 1.624 | 1.700 | 431,574 | +0.04(+2.41%) |
Mar 28, 2024 | 1.630 | 1.700 | 1.600 | 1.660 | 349,810 | +0.02(+1.22%) |
Mar 27, 2024 | 1.630 | 1.680 | 1.580 | 1.640 | 254,175 | -0.01(-0.61%) |
Mar 26, 2024 | 1.630 | 1.700 | 1.570 | 1.650 | 432,703 | +0.03(+1.85%) |
Mar 25, 2024 | 1.680 | 1.700 | 1.600 | 1.620 | 310,507 | -0.09(-5.26%) |
Mar 22, 2024 | 1.450 | 1.720 | 1.440 | 1.710 | 643,949 | +0.19(+12.50%) |
Mar 21, 2024 | 1.750 | 1.760 | 1.475 | 1.520 | 1,580,384 | -0.13(-7.88%) |
Mar 20, 2024 | 1.430 | 1.700 | 1.430 | 1.650 | 561,459 | +0.24(+17.02%) |
Mar 19, 2024 | 1.410 | 1.460 | 1.380 | 1.410 | 162,541 | +0.02(+1.44%) |
Mar 18, 2024 | 1.400 | 1.490 | 1.360 | 1.390 | 160,352 | -0.01(-0.71%) |
Mar 15, 2024 | 1.350 | 1.430 | 1.350 | 1.400 | 189,425 | +0.01(+0.72%) |
Mar 14, 2024 | 1.480 | 1.510 | 1.370 | 1.390 | 166,126 | -0.07(-4.79%) |
Mar 13, 2024 | 1.460 | 1.500 | 1.450 | 1.460 | 73,589 | +0.02(+1.39%) |
Mar 12, 2024 | 1.550 | 1.560 | 1.420 | 1.440 | 321,173 | -0.10(-6.49%) |
Mar 11, 2024 | 1.500 | 1.580 | 1.450 | 1.540 | 279,446 | +0.02(+1.32%) |
Mar 08, 2024 | 1.570 | 1.600 | 1.460 | 1.520 | 124,144 | -0.01(-0.65%) |
Mar 07, 2024 | 1.480 | 1.570 | 1.438 | 1.530 | 138,756 | +0.03(+2.00%) |
Mar 06, 2024 | 1.500 | 1.500 | 1.420 | 1.500 | 148,363 | +0.02(+1.35%) |
Mar 05, 2024 | 1.500 | 1.530 | 1.400 | 1.480 | 128,541 | +0.01(+0.68%) |
Mar 04, 2024 | 1.580 | 1.590 | 1.400 | 1.470 | 244,183 | -0.09(-5.77%) |
Mar 01, 2024 | 1.450 | 1.580 | 1.364 | 1.560 | 328,043 | +0.15(+10.64%) |
Feb 29, 2024 | 1.380 | 1.430 | 1.330 | 1.410 | 243,709 | +0.05(+3.68%) |
Feb 28, 2024 | 1.350 | 1.380 | 1.290 | 1.360 | 129,098 | -0.01(-0.73%) |
Feb 27, 2024 | 1.360 | 1.390 | 1.310 | 1.370 | 190,570 | +0.00(+0.00%) |
Feb 26, 2024 | 1.250 | 1.370 | 1.245 | 1.370 | 154,235 | +0.11(+8.73%) |
Feb 23, 2024 | 1.250 | 1.280 | 1.230 | 1.260 | 165,470 | -0.03(-2.33%) |
Feb 22, 2024 | 1.290 | 1.320 | 1.250 | 1.290 | 238,593 | -0.04(-3.01%) |
Feb 21, 2024 | 1.340 | 1.380 | 1.300 | 1.330 | 202,017 | -0.01(-0.75%) |
Feb 20, 2024 | 1.340 | 1.360 | 1.290 | 1.340 | 84,028 | -0.01(-0.74%) |
Feb 16, 2024 | 1.370 | 1.430 | 1.320 | 1.350 | 160,261 | -0.04(-2.88%) |
Feb 15, 2024 | 1.300 | 1.390 | 1.250 | 1.390 | 99,531 | +0.10(+7.75%) |
Feb 14, 2024 | 1.290 | 1.330 | 1.240 | 1.290 | 164,440 | +0.00(+0.00%) |
Feb 13, 2024 | 1.280 | 1.350 | 1.250 | 1.290 | 158,210 | -0.05(-3.73%) |
Feb 12, 2024 | 1.300 | 1.410 | 1.281 | 1.340 | 216,668 | +0.04(+3.08%) |
Feb 09, 2024 | 1.240 | 1.300 | 1.230 | 1.300 | 146,130 | +0.07(+5.69%) |
Feb 08, 2024 | 1.260 | 1.280 | 1.198 | 1.230 | 221,956 | -0.02(-1.60%) |
Feb 07, 2024 | 1.240 | 1.260 | 1.210 | 1.250 | 78,962 | -0.01(-0.79%) |
Feb 06, 2024 | 1.220 | 1.290 | 1.200 | 1.260 | 156,456 | +0.01(+0.80%) |
Feb 05, 2024 | 1.280 | 1.280 | 1.160 | 1.250 | 197,071 | -0.05(-3.85%) |
Feb 02, 2024 | 1.290 | 1.300 | 1.210 | 1.300 | 350,099 | +0.00(+0.00%) |
Feb 01, 2024 | 1.350 | 1.350 | 1.260 | 1.300 | 128,330 | -0.02(-1.52%) |
Jan 31, 2024 | 1.390 | 1.410 | 1.320 | 1.320 | 170,996 | -0.10(-7.04%) |
Jan 30, 2024 | 1.330 | 1.450 | 1.300 | 1.420 | 222,386 | +0.08(+5.97%) |
Jan 29, 2024 | 1.420 | 1.430 | 1.340 | 1.340 | 98,544 | -0.08(-5.63%) |
Jan 26, 2024 | 1.380 | 1.440 | 1.360 | 1.420 | 87,260 | +0.04(+2.90%) |
Jan 25, 2024 | 1.360 | 1.420 | 1.330 | 1.380 | 141,446 | +0.02(+1.47%) |
Jan 24, 2024 | 1.470 | 1.480 | 1.340 | 1.360 | 238,973 | -0.09(-6.21%) |
Jan 23, 2024 | 1.440 | 1.490 | 1.410 | 1.450 | 118,764 | +0.01(+0.69%) |
Jan 22, 2024 | 1.410 | 1.460 | 1.380 | 1.440 | 145,129 | +0.06(+4.35%) |
Jan 19, 2024 | 1.450 | 1.472 | 1.380 | 1.380 | 145,689 | -0.10(-6.76%) |
Jan 18, 2024 | 1.420 | 1.510 | 1.382 | 1.480 | 325,237 | +0.04(+2.78%) |
Jan 17, 2024 | 1.490 | 1.490 | 1.410 | 1.440 | 146,128 | -0.04(-2.70%) |
Jan 16, 2024 | 1.520 | 1.532 | 1.480 | 1.480 | 234,070 | -0.06(-3.90%) |
Jan 12, 2024 | 1.530 | 1.600 | 1.530 | 1.540 | 96,068 | +0.00(+0.00%) |
Jan 11, 2024 | 1.590 | 1.590 | 1.520 | 1.540 | 281,497 | -0.03(-1.91%) |
Jan 10, 2024 | 1.610 | 1.630 | 1.550 | 1.570 | 212,685 | -0.03(-1.88%) |
Jan 09, 2024 | 1.650 | 1.650 | 1.580 | 1.600 | 276,596 | -0.05(-3.03%) |
Jan 08, 2024 | 1.750 | 1.750 | 1.590 | 1.650 | 426,587 | -0.10(-5.71%) |
Jan 05, 2024 | 1.710 | 1.779 | 1.710 | 1.750 | 99,205 | +0.03(+1.74%) |
Jan 04, 2024 | 1.730 | 1.765 | 1.700 | 1.720 | 118,161 | -0.01(-0.58%) |
Jan 03, 2024 | 1.850 | 1.860 | 1.715 | 1.730 | 290,807 | -0.13(-6.99%) |
Jan 02, 2024 | 1.890 | 1.940 | 1.850 | 1.860 | 184,774 | -0.03(-1.59%) |
Dec 29, 2023 | 1.930 | 2.020 | 1.860 | 1.890 | 239,305 | -0.06(-3.08%) |
Dec 28, 2023 | 1.890 | 2.070 | 1.880 | 1.950 | 1,280,578 | +0.03(+1.56%) |
Dec 27, 2023 | 1.920 | 1.970 | 1.890 | 1.920 | 206,025 | -0.01(-0.52%) |
Dec 26, 2023 | 1.890 | 1.950 | 1.870 | 1.930 | 243,913 | +0.04(+2.12%) |
Dec 22, 2023 | 1.850 | 1.940 | 1.850 | 1.890 | 210,879 | +0.05(+2.72%) |
Dec 21, 2023 | 1.830 | 1.870 | 1.790 | 1.840 | 171,476 | +0.05(+2.79%) |
Dec 20, 2023 | 1.750 | 1.920 | 1.730 | 1.790 | 423,652 | +0.06(+3.47%) |
Dec 19, 2023 | 1.740 | 1.770 | 1.670 | 1.730 | 372,991 | +0.04(+2.37%) |
Dec 18, 2023 | 1.720 | 1.789 | 1.690 | 1.690 | 186,884 | -0.06(-3.15%) |
Dec 15, 2023 | 1.760 | 1.819 | 1.700 | 1.745 | 298,392 | -0.00(-0.29%) |
Dec 14, 2023 | 1.760 | 1.820 | 1.730 | 1.750 | 407,874 | +0.01(+0.57%) |
Dec 13, 2023 | 1.620 | 1.770 | 1.612 | 1.740 | 339,638 | +0.10(+6.10%) |
Dec 12, 2023 | 1.720 | 1.720 | 1.625 | 1.640 | 297,206 | -0.08(-4.65%) |
Dec 11, 2023 | 1.780 | 1.800 | 1.685 | 1.720 | 184,192 | -0.04(-2.27%) |
Dec 08, 2023 | 1.670 | 1.840 | 1.670 | 1.760 | 529,249 | +0.11(+6.67%) |
Dec 07, 2023 | 1.680 | 1.731 | 1.610 | 1.650 | 405,419 | -0.02(-1.20%) |
Dec 06, 2023 | 1.740 | 1.810 | 1.670 | 1.670 | 214,016 | -0.11(-6.18%) |
Dec 05, 2023 | 1.760 | 1.795 | 1.660 | 1.780 | 264,704 | +0.00(+0.00%) |
Dec 04, 2023 | 1.810 | 1.840 | 1.760 | 1.780 | 264,209 | -0.06(-3.26%) |
Dec 01, 2023 | 1.800 | 1.870 | 1.785 | 1.840 | 252,226 | +0.06(+3.08%) |
Nov 30, 2023 | 1.870 | 1.890 | 1.780 | 1.785 | 193,950 | -0.09(-4.55%) |
Nov 29, 2023 | 1.900 | 1.961 | 1.840 | 1.870 | 169,050 | -0.02(-1.32%) |
Nov 28, 2023 | 1.890 | 1.900 | 1.830 | 1.895 | 109,071 | +0.01(+0.26%) |
Nov 27, 2023 | 1.900 | 1.930 | 1.840 | 1.890 | 137,341 | -0.01(-0.53%) |
Nov 24, 2023 | 1.900 | 1.910 | 1.855 | 1.900 | 49,499 | +0.06(+3.26%) |
Nov 22, 2023 | 1.900 | 1.960 | 1.820 | 1.840 | 210,275 | -0.06(-3.16%) |
Nov 21, 2023 | 1.950 | 1.980 | 1.860 | 1.900 | 137,491 | -0.05(-2.56%) |
Nov 20, 2023 | 2.050 | 2.089 | 1.920 | 1.950 | 311,442 | -0.12(-5.80%) |
Nov 17, 2023 | 2.060 | 2.100 | 1.990 | 2.070 | 285,315 | +0.01(+0.49%) |
Nov 16, 2023 | 2.270 | 2.270 | 1.980 | 2.060 | 280,426 | -0.15(-6.79%) |
Nov 15, 2023 | 2.020 | 2.280 | 1.990 | 2.210 | 604,806 | +0.25(+12.76%) |
Nov 14, 2023 | 2.170 | 2.170 | 1.935 | 1.960 | 429,441 | -0.01(-0.51%) |
Nov 13, 2023 | 1.830 | 2.025 | 1.830 | 1.970 | 427,530 | +0.13(+7.07%) |
Nov 10, 2023 | 1.840 | 1.875 | 1.790 | 1.840 | 93,463 | -0.02(-1.08%) |
Nov 09, 2023 | 1.850 | 1.960 | 1.840 | 1.860 | 125,186 | -0.02(-1.06%) |
Nov 08, 2023 | 1.960 | 1.970 | 1.860 | 1.880 | 183,340 | -0.07(-3.59%) |
Nov 07, 2023 | 1.940 | 1.974 | 1.900 | 1.950 | 130,580 | +0.02(+1.04%) |
Nov 06, 2023 | 2.100 | 2.130 | 1.900 | 1.930 | 164,946 | -0.14(-6.76%) |
Nov 03, 2023 | 1.990 | 2.125 | 1.980 | 2.070 | 388,515 | +0.14(+7.25%) |
Nov 02, 2023 | 1.850 | 1.930 | 1.840 | 1.930 | 157,885 | +0.08(+4.32%) |
Nov 01, 2023 | 1.780 | 1.880 | 1.760 | 1.850 | 182,730 | +0.07(+3.93%) |
Oct 31, 2023 | 1.670 | 1.795 | 1.620 | 1.780 | 164,825 | +0.09(+5.33%) |
Oct 30, 2023 | 1.660 | 1.710 | 1.630 | 1.690 | 135,308 | +0.02(+1.20%) |
Oct 27, 2023 | 1.580 | 1.710 | 1.560 | 1.670 | 151,688 | +0.09(+5.70%) |
Oct 26, 2023 | 1.580 | 1.623 | 1.530 | 1.580 | 195,033 | -0.02(-1.25%) |
Oct 25, 2023 | 1.730 | 1.740 | 1.600 | 1.600 | 125,481 | -0.14(-8.05%) |
Oct 24, 2023 | 1.730 | 1.820 | 1.710 | 1.740 | 253,246 | +0.04(+2.35%) |
Oct 23, 2023 | 1.660 | 1.750 | 1.650 | 1.700 | 134,271 | +0.02(+1.19%) |
Oct 20, 2023 | 1.690 | 1.755 | 1.640 | 1.680 | 222,812 | -0.02(-1.18%) |
Oct 19, 2023 | 1.770 | 1.800 | 1.690 | 1.700 | 182,101 | -0.08(-4.76%) |
Oct 18, 2023 | 1.900 | 1.900 | 1.770 | 1.785 | 279,832 | -0.12(-6.54%) |
Oct 17, 2023 | 1.870 | 1.970 | 1.870 | 1.910 | 240,322 | +0.03(+1.60%) |
Oct 16, 2023 | 1.940 | 1.980 | 1.870 | 1.880 | 378,208 | -0.09(-4.33%) |
Oct 13, 2023 | 1.950 | 2.080 | 1.950 | 1.965 | 162,277 | -0.01(-0.51%) |
Oct 12, 2023 | 2.170 | 2.240 | 1.920 | 1.975 | 517,408 | -0.17(-8.14%) |
Oct 11, 2023 | 2.460 | 2.460 | 2.120 | 2.150 | 572,455 | -0.29(-11.89%) |
Oct 10, 2023 | 2.170 | 2.480 | 2.170 | 2.440 | 387,135 | +0.28(+12.96%) |
Oct 09, 2023 | 2.220 | 2.250 | 2.140 | 2.160 | 320,777 | -0.13(-5.68%) |
Oct 06, 2023 | 2.110 | 2.305 | 2.110 | 2.290 | 337,598 | +0.15(+7.01%) |
Oct 05, 2023 | 2.080 | 2.185 | 2.020 | 2.140 | 354,769 | +0.07(+3.38%) |
Oct 04, 2023 | 2.050 | 2.070 | 1.925 | 2.070 | 335,806 | +0.01(+0.49%) |
Oct 03, 2023 | 2.100 | 2.140 | 2.010 | 2.060 | 179,672 | +0.03(+1.48%) |
Oct 02, 2023 | 2.080 | 2.130 | 2.005 | 2.030 | 233,917 | -0.05(-2.40%) |
Sep 29, 2023 | 2.050 | 2.190 | 2.030 | 2.080 | 301,639 | +0.08(+4.00%) |
Sep 28, 2023 | 1.850 | 2.060 | 1.850 | 2.000 | 381,423 | +0.15(+8.11%) |
Sep 27, 2023 | 1.850 | 1.890 | 1.825 | 1.850 | 109,153 | +0.02(+1.09%) |
Sep 26, 2023 | 1.850 | 1.900 | 1.810 | 1.830 | 169,981 | -0.03(-1.61%) |
Sep 25, 2023 | 1.870 | 1.920 | 1.850 | 1.860 | 191,346 | -0.04(-2.11%) |
Sep 22, 2023 | 1.900 | 1.945 | 1.880 | 1.900 | 167,810 | -0.02(-1.04%) |
Sep 21, 2023 | 1.900 | 1.990 | 1.880 | 1.920 | 310,816 | +0.02(+1.05%) |
Sep 20, 2023 | 1.960 | 1.990 | 1.880 | 1.900 | 217,061 | -0.05(-2.56%) |
Sep 19, 2023 | 2.010 | 2.030 | 1.930 | 1.950 | 425,740 | -0.06(-2.99%) |
Sep 18, 2023 | 2.070 | 2.129 | 2.000 | 2.010 | 368,448 | -0.07(-3.13%) |
Sep 15, 2023 | 2.150 | 2.200 | 2.070 | 2.075 | 436,052 | -0.09(-4.38%) |
Sep 14, 2023 | 2.150 | 2.230 | 1.870 | 2.170 | 690,040 | +0.04(+1.88%) |
Sep 13, 2023 | 2.220 | 2.370 | 2.120 | 2.130 | 509,343 | -0.12(-5.33%) |
Sep 12, 2023 | 2.170 | 2.290 | 2.170 | 2.250 | 236,528 | +0.02(+0.90%) |
Sep 11, 2023 | 2.160 | 2.349 | 2.151 | 2.230 | 445,228 | +0.08(+3.72%) |
Sep 08, 2023 | 2.110 | 2.162 | 2.070 | 2.150 | 269,546 | +0.07(+3.37%) |
Sep 07, 2023 | 2.140 | 2.160 | 2.040 | 2.080 | 224,908 | -0.10(-4.59%) |
Sep 06, 2023 | 2.260 | 2.280 | 2.120 | 2.180 | 360,943 | -0.08(-3.54%) |
Sep 05, 2023 | 2.350 | 2.370 | 2.230 | 2.260 | 254,196 | -0.09(-3.83%) |
Sep 01, 2023 | 2.340 | 2.439 | 2.339 | 2.350 | 204,329 | +0.02(+0.86%) |
Aug 31, 2023 | 2.380 | 2.380 | 2.280 | 2.330 | 252,702 | -0.03(-1.27%) |
Aug 30, 2023 | 2.370 | 2.400 | 2.320 | 2.360 | 238,908 | -0.04(-1.67%) |
Aug 29, 2023 | 2.350 | 2.475 | 2.300 | 2.400 | 327,105 | +0.06(+2.56%) |
Aug 28, 2023 | 2.320 | 2.410 | 2.290 | 2.340 | 309,585 | +0.04(+1.74%) |
Aug 25, 2023 | 2.340 | 2.360 | 2.240 | 2.300 | 222,034 | -0.05(-2.13%) |
Aug 24, 2023 | 2.420 | 2.480 | 2.300 | 2.350 | 341,138 | -0.09(-3.69%) |
Aug 23, 2023 | 2.280 | 2.510 | 2.263 | 2.440 | 466,103 | +0.15(+6.55%) |
Aug 22, 2023 | 2.360 | 2.390 | 2.220 | 2.290 | 337,158 | -0.05(-2.14%) |
Aug 21, 2023 | 2.190 | 2.390 | 2.170 | 2.340 | 616,885 | +0.13(+5.88%) |
Aug 18, 2023 | 2.150 | 2.290 | 2.103 | 2.210 | 392,541 | +0.00(+0.23%) |
Aug 17, 2023 | 2.260 | 2.310 | 2.150 | 2.205 | 576,931 | -0.05(-2.43%) |
Aug 16, 2023 | 2.730 | 2.730 | 2.145 | 2.260 | 2,092,924 | -0.50(-18.12%) |
Aug 15, 2023 | 2.820 | 2.910 | 2.710 | 2.760 | 475,612 | -0.09(-3.16%) |
Aug 14, 2023 | 3.070 | 3.070 | 2.630 | 2.850 | 812,065 | -0.13(-4.36%) |
Aug 11, 2023 | 2.840 | 3.050 | 2.810 | 2.980 | 653,553 | +0.08(+2.76%) |
Aug 10, 2023 | 2.800 | 3.030 | 2.784 | 2.900 | 530,124 | +0.12(+4.32%) |
Aug 09, 2023 | 3.030 | 3.097 | 2.760 | 2.780 | 999,781 | -0.29(-9.45%) |
Aug 08, 2023 | 2.960 | 3.150 | 2.950 | 3.070 | 508,074 | +0.03(+0.99%) |
Aug 07, 2023 | 3.110 | 3.156 | 2.950 | 3.040 | 530,759 | -0.10(-3.18%) |
Aug 04, 2023 | 3.320 | 3.440 | 3.090 | 3.140 | 758,379 | -0.17(-5.14%) |
Aug 03, 2023 | 3.290 | 3.470 | 3.190 | 3.310 | 644,171 | +0.04(+1.22%) |
Aug 02, 2023 | 3.320 | 3.340 | 3.220 | 3.270 | 805,041 | -0.15(-4.39%) |
Aug 01, 2023 | 3.480 | 3.500 | 3.411 | 3.420 | 971,527 | -0.15(-4.20%) |
Jul 31, 2023 | 3.570 | 3.630 | 3.400 | 3.570 | 1,111,766 | -0.01(-0.28%) |
Jul 28, 2023 | 3.360 | 3.719 | 3.360 | 3.580 | 1,580,361 | +0.27(+8.16%) |
Jul 27, 2023 | 3.540 | 3.570 | 3.260 | 3.310 | 1,912,163 | -0.23(-6.50%) |
Jul 26, 2023 | 3.440 | 3.695 | 3.400 | 3.540 | 1,187,819 | +0.05(+1.43%) |
Jul 25, 2023 | 3.660 | 3.660 | 3.440 | 3.490 | 934,839 | -0.12(-3.32%) |
Jul 24, 2023 | 4.030 | 4.050 | 3.540 | 3.610 | 1,309,179 | -0.42(-10.42%) |
Jul 21, 2023 | 4.130 | 4.280 | 3.990 | 4.030 | 1,088,486 | -0.03(-0.74%) |
Jul 20, 2023 | 4.360 | 4.396 | 4.010 | 4.060 | 1,131,985 | -0.32(-7.31%) |
Jul 19, 2023 | 4.000 | 4.487 | 4.000 | 4.380 | 1,379,300 | +0.36(+8.96%) |
Jul 18, 2023 | 4.130 | 4.160 | 3.753 | 4.020 | 1,573,714 | -0.17(-4.06%) |
Jul 17, 2023 | 3.490 | 4.240 | 3.490 | 4.190 | 4,404,174 | +1.00(+31.35%) |
Jul 14, 2023 | 4.000 | 4.110 | 2.590 | 3.190 | 5,903,192 | -0.92(-22.38%) |
Jul 13, 2023 | 5.900 | 5.900 | 4.065 | 4.110 | 4,570,871 | -1.76(-29.98%) |
Jul 12, 2023 | 6.120 | 6.160 | 5.700 | 5.870 | 1,553,607 | +0.14(+2.44%) |
Jul 11, 2023 | 6.230 | 6.240 | 5.280 | 5.730 | 2,257,686 | -0.46(-7.43%) |
Jul 10, 2023 | 5.220 | 6.220 | 5.210 | 6.190 | 2,688,383 | +1.06(+20.66%) |
Jul 07, 2023 | 5.560 | 5.771 | 5.070 | 5.130 | 1,671,862 | -0.45(-8.06%) |
Jul 06, 2023 | 6.050 | 6.100 | 5.180 | 5.580 | 2,201,684 | -0.24(-4.12%) |
Jul 05, 2023 | 5.520 | 6.190 | 5.500 | 5.820 | 2,907,403 | +0.40(+7.38%) |
Jul 03, 2023 | 6.000 | 6.100 | 5.280 | 5.420 | 1,849,010 | -0.04(-0.73%) |
Jun 30, 2023 | 4.800 | 5.812 | 4.660 | 5.460 | 3,404,522 | +0.91(+20.00%) |
Jun 29, 2023 | 4.560 | 4.980 | 4.510 | 4.550 | 1,606,295 | +0.05(+1.11%) |
Jun 28, 2023 | 4.380 | 4.770 | 4.260 | 4.500 | 1,297,843 | +0.27(+6.38%) |
Jun 27, 2023 | 4.250 | 4.440 | 4.052 | 4.230 | 968,273 | +0.09(+2.17%) |
Jun 26, 2023 | 4.450 | 4.520 | 4.040 | 4.140 | 811,047 | -0.28(-6.33%) |
Jun 23, 2023 | 4.790 | 4.790 | 4.310 | 4.420 | 809,277 | -0.26(-5.56%) |
Jun 22, 2023 | 4.590 | 4.880 | 4.430 | 4.680 | 878,638 | +0.21(+4.70%) |
Jun 21, 2023 | 4.500 | 4.700 | 4.180 | 4.470 | 919,874 | +0.09(+2.05%) |
Jun 20, 2023 | 4.490 | 4.880 | 4.350 | 4.380 | 1,376,544 | +0.09(+2.10%) |
Jun 16, 2023 | 4.350 | 4.850 | 4.220 | 4.290 | 1,185,945 | +0.01(+0.23%) |
Jun 15, 2023 | 4.250 | 4.470 | 4.230 | 4.280 | 617,796 | +0.07(+1.66%) |
Jun 14, 2023 | 4.400 | 4.410 | 4.150 | 4.210 | 490,077 | -0.16(-3.66%) |
Jun 13, 2023 | 4.200 | 4.480 | 4.120 | 4.370 | 479,140 | +0.22(+5.30%) |
Jun 12, 2023 | 4.620 | 4.640 | 3.790 | 4.150 | 1,098,513 | -0.40(-8.79%) |
Jun 09, 2023 | 4.560 | 4.650 | 4.250 | 4.550 | 563,724 | -0.01(-0.22%) |
Jun 08, 2023 | 4.400 | 4.660 | 4.050 | 4.560 | 911,988 | +0.37(+8.83%) |
Jun 07, 2023 | 4.350 | 4.460 | 4.010 | 4.190 | 558,294 | -0.14(-3.23%) |
Jun 06, 2023 | 4.780 | 4.790 | 4.120 | 4.330 | 851,548 | -0.23(-5.04%) |
Jun 05, 2023 | 4.810 | 4.930 | 4.400 | 4.560 | 1,814,289 | +0.34(+8.06%) |
Jun 02, 2023 | 4.100 | 4.550 | 4.000 | 4.220 | 1,541,838 | +0.51(+13.75%) |
Jun 01, 2023 | 3.740 | 4.030 | 3.600 | 3.710 | 1,411,013 | +0.39(+11.75%) |
May 31, 2023 | 2.760 | 3.400 | 2.711 | 3.320 | 335,931 | +0.62(+22.96%) |
May 30, 2023 | 2.470 | 2.790 | 2.450 | 2.700 | 196,439 | +0.31(+12.97%) |
May 26, 2023 | 2.360 | 2.480 | 2.360 | 2.390 | 31,853 | +0.01(+0.42%) |
May 25, 2023 | 2.520 | 2.570 | 2.360 | 2.380 | 98,996 | -0.12(-4.80%) |
May 24, 2023 | 2.630 | 2.630 | 2.490 | 2.500 | 96,130 | -0.13(-4.94%) |
May 23, 2023 | 2.570 | 2.770 | 2.490 | 2.630 | 94,839 | +0.06(+2.33%) |
May 22, 2023 | 2.350 | 2.670 | 2.350 | 2.570 | 113,592 | +0.21(+8.90%) |
May 19, 2023 | 2.320 | 2.517 | 2.320 | 2.360 | 87,663 | +0.00(+0.00%) |
May 18, 2023 | 2.310 | 2.390 | 2.300 | 2.360 | 53,245 | +0.04(+1.72%) |
May 17, 2023 | 2.340 | 2.360 | 2.180 | 2.320 | 96,535 | -0.02(-0.85%) |
May 16, 2023 | 2.480 | 2.490 | 2.280 | 2.340 | 137,036 | -0.07(-2.90%) |
May 15, 2023 | 2.420 | 2.620 | 2.300 | 2.410 | 250,454 | -0.04(-1.63%) |
May 12, 2023 | 2.710 | 2.710 | 2.400 | 2.450 | 317,220 | -0.30(-11.07%) |
May 11, 2023 | 2.760 | 2.810 | 2.700 | 2.755 | 113,172 | -0.08(-2.65%) |
May 10, 2023 | 2.810 | 2.900 | 2.740 | 2.830 | 95,526 | +0.01(+0.35%) |
May 09, 2023 | 2.890 | 2.890 | 2.710 | 2.820 | 146,128 | -0.05(-1.74%) |
May 08, 2023 | 3.060 | 3.070 | 2.780 | 2.870 | 152,187 | +0.00(+0.00%) |
May 05, 2023 | 2.980 | 3.003 | 2.780 | 2.870 | 153,285 | -0.02(-0.69%) |
May 04, 2023 | 3.100 | 3.190 | 2.820 | 2.890 | 132,549 | -0.09(-3.02%) |
May 03, 2023 | 2.980 | 3.090 | 2.855 | 2.980 | 178,399 | +0.09(+3.11%) |
May 02, 2023 | 2.980 | 3.030 | 2.750 | 2.890 | 202,817 | -0.05(-1.70%) |