Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.310 | 2.360 | 2.220 | 2.230 | 187,178 | -0.06(-2.62%) |
Apr 29, 2024 | 2.290 | 2.356 | 2.260 | 2.290 | 200,712 | +0.02(+0.88%) |
Apr 26, 2024 | 2.350 | 2.400 | 2.260 | 2.270 | 257,466 | -0.08(-3.40%) |
Apr 25, 2024 | 2.280 | 2.370 | 2.200 | 2.350 | 250,229 | +0.02(+0.86%) |
Apr 24, 2024 | 2.350 | 2.365 | 2.260 | 2.330 | 200,062 | -0.01(-0.43%) |
Apr 23, 2024 | 2.390 | 2.540 | 2.320 | 2.340 | 301,577 | -0.05(-2.09%) |
Apr 22, 2024 | 2.430 | 2.505 | 2.380 | 2.390 | 193,038 | -0.01(-0.42%) |
Apr 19, 2024 | 2.400 | 2.450 | 2.341 | 2.400 | 401,872 | -0.02(-0.83%) |
Apr 18, 2024 | 2.570 | 2.570 | 2.390 | 2.420 | 364,181 | -0.14(-5.28%) |
Apr 17, 2024 | 2.390 | 2.620 | 2.390 | 2.555 | 387,441 | +0.15(+6.02%) |
Apr 16, 2024 | 2.450 | 2.450 | 2.260 | 2.410 | 448,455 | -0.10(-4.17%) |
Apr 15, 2024 | 2.690 | 2.690 | 2.510 | 2.515 | 226,166 | -0.16(-5.98%) |
Apr 12, 2024 | 2.940 | 2.950 | 2.660 | 2.675 | 252,994 | -0.29(-9.63%) |
Apr 11, 2024 | 3.000 | 3.000 | 2.900 | 2.960 | 191,408 | -0.05(-1.66%) |
Apr 10, 2024 | 3.010 | 3.015 | 2.900 | 3.010 | 379,951 | -0.01(-0.33%) |
Apr 09, 2024 | 3.150 | 3.160 | 2.980 | 3.020 | 362,229 | -0.07(-2.27%) |
Apr 08, 2024 | 3.040 | 3.230 | 2.950 | 3.090 | 477,544 | +0.14(+4.75%) |
Apr 05, 2024 | 3.030 | 3.080 | 2.930 | 2.950 | 223,890 | -0.07(-2.32%) |
Apr 04, 2024 | 2.900 | 3.090 | 2.900 | 3.020 | 538,255 | +0.14(+4.68%) |
Apr 03, 2024 | 3.010 | 3.010 | 2.850 | 2.885 | 260,544 | -0.12(-4.15%) |
Apr 02, 2024 | 3.240 | 3.270 | 2.720 | 3.010 | 707,510 | -0.19(-5.94%) |
Apr 01, 2024 | 3.630 | 3.630 | 3.160 | 3.200 | 507,656 | -0.45(-12.33%) |
Mar 28, 2024 | 3.600 | 3.770 | 3.593 | 3.650 | 275,219 | +0.10(+2.82%) |
Mar 27, 2024 | 3.410 | 3.580 | 3.330 | 3.550 | 180,384 | +0.16(+4.72%) |
Mar 26, 2024 | 3.480 | 3.570 | 3.370 | 3.390 | 207,024 | -0.02(-0.59%) |
Mar 25, 2024 | 3.390 | 3.600 | 3.375 | 3.410 | 273,548 | +0.01(+0.29%) |
Mar 22, 2024 | 3.570 | 3.580 | 3.360 | 3.400 | 161,801 | -0.17(-4.76%) |
Mar 21, 2024 | 3.510 | 3.730 | 3.510 | 3.570 | 213,641 | +0.08(+2.29%) |
Mar 20, 2024 | 3.410 | 3.540 | 3.350 | 3.490 | 240,133 | +0.06(+1.75%) |
Mar 19, 2024 | 3.520 | 3.570 | 3.350 | 3.430 | 202,524 | -0.09(-2.56%) |
Mar 18, 2024 | 3.670 | 3.670 | 3.450 | 3.520 | 354,847 | -0.10(-2.76%) |
Mar 15, 2024 | 3.560 | 3.700 | 3.560 | 3.620 | 306,602 | +0.09(+2.55%) |
Mar 14, 2024 | 3.910 | 3.910 | 3.510 | 3.530 | 414,986 | -0.38(-9.72%) |
Mar 13, 2024 | 3.910 | 4.030 | 3.870 | 3.910 | 170,692 | +0.00(+0.00%) |
Mar 12, 2024 | 4.090 | 4.095 | 3.870 | 3.910 | 296,386 | -0.14(-3.46%) |
Mar 11, 2024 | 4.130 | 4.210 | 4.020 | 4.050 | 255,971 | -0.06(-1.46%) |
Mar 08, 2024 | 4.370 | 4.440 | 4.090 | 4.110 | 436,638 | -0.22(-5.08%) |
Mar 07, 2024 | 4.050 | 4.390 | 4.030 | 4.330 | 513,367 | +0.28(+6.91%) |
Mar 06, 2024 | 3.920 | 4.109 | 3.830 | 4.050 | 291,766 | +0.21(+5.47%) |
Mar 05, 2024 | 4.100 | 4.120 | 3.790 | 3.840 | 412,249 | -0.30(-7.25%) |
Mar 04, 2024 | 4.370 | 4.389 | 4.020 | 4.140 | 356,589 | -0.16(-3.72%) |
Mar 01, 2024 | 4.160 | 4.460 | 4.070 | 4.300 | 635,417 | +0.19(+4.62%) |
Feb 29, 2024 | 4.050 | 4.250 | 4.010 | 4.110 | 431,299 | +0.03(+0.74%) |
Feb 28, 2024 | 4.230 | 4.250 | 4.070 | 4.080 | 407,688 | -0.14(-3.32%) |
Feb 27, 2024 | 3.980 | 4.240 | 3.950 | 4.220 | 657,281 | +0.24(+6.03%) |
Feb 26, 2024 | 3.720 | 4.000 | 3.690 | 3.980 | 426,567 | +0.29(+7.86%) |
Feb 23, 2024 | 3.590 | 3.800 | 3.550 | 3.690 | 399,945 | +0.10(+2.93%) |
Feb 22, 2024 | 3.630 | 3.760 | 3.580 | 3.585 | 576,300 | -0.02(-0.69%) |
Feb 21, 2024 | 3.840 | 3.890 | 3.585 | 3.610 | 405,795 | -0.28(-7.20%) |
Feb 20, 2024 | 4.260 | 4.270 | 3.830 | 3.890 | 715,768 | -0.40(-9.32%) |
Feb 16, 2024 | 4.220 | 4.300 | 4.010 | 4.290 | 747,699 | +0.04(+0.94%) |
Feb 15, 2024 | 3.940 | 4.280 | 3.880 | 4.250 | 849,767 | +0.25(+6.25%) |
Feb 14, 2024 | 3.900 | 4.010 | 3.771 | 4.000 | 460,157 | +0.16(+4.17%) |
Feb 13, 2024 | 3.900 | 4.050 | 3.780 | 3.840 | 683,255 | -0.22(-5.42%) |
Feb 12, 2024 | 3.920 | 4.210 | 3.920 | 4.060 | 637,803 | +0.20(+5.18%) |
Feb 09, 2024 | 3.650 | 3.920 | 3.640 | 3.860 | 662,069 | +0.26(+7.22%) |
Feb 08, 2024 | 3.610 | 3.720 | 3.550 | 3.600 | 598,020 | +0.01(+0.28%) |
Feb 07, 2024 | 3.660 | 3.710 | 3.500 | 3.590 | 406,228 | -0.09(-2.45%) |
Feb 06, 2024 | 3.380 | 3.700 | 3.380 | 3.680 | 638,117 | +0.27(+7.92%) |
Feb 05, 2024 | 3.480 | 3.510 | 3.330 | 3.410 | 411,175 | -0.07(-2.01%) |
Feb 02, 2024 | 3.330 | 3.500 | 3.320 | 3.480 | 444,742 | +0.16(+4.82%) |
Feb 01, 2024 | 3.650 | 3.679 | 3.221 | 3.320 | 1,135,632 | -0.33(-9.04%) |
Jan 31, 2024 | 3.690 | 3.900 | 3.640 | 3.650 | 494,016 | -0.02(-0.54%) |
Jan 30, 2024 | 4.250 | 4.250 | 3.550 | 3.670 | 1,071,874 | -0.61(-14.25%) |
Jan 29, 2024 | 3.850 | 4.350 | 3.770 | 4.280 | 1,016,345 | +0.43(+11.17%) |
Jan 26, 2024 | 3.820 | 4.120 | 3.800 | 3.850 | 564,495 | +0.03(+0.79%) |
Jan 25, 2024 | 3.530 | 3.950 | 3.500 | 3.820 | 818,935 | +0.32(+9.14%) |
Jan 24, 2024 | 3.670 | 3.730 | 3.480 | 3.500 | 768,265 | -0.08(-2.23%) |
Jan 23, 2024 | 3.550 | 3.829 | 3.470 | 3.580 | 860,957 | +0.02(+0.56%) |
Jan 22, 2024 | 3.320 | 3.700 | 3.300 | 3.560 | 929,530 | +0.19(+5.64%) |
Jan 19, 2024 | 3.570 | 3.580 | 3.350 | 3.370 | 605,546 | -0.21(-5.87%) |
Jan 18, 2024 | 3.890 | 3.910 | 3.410 | 3.580 | 671,411 | -0.27(-6.89%) |
Jan 17, 2024 | 3.620 | 3.890 | 3.520 | 3.845 | 710,409 | +0.15(+4.06%) |
Jan 16, 2024 | 4.270 | 4.270 | 3.680 | 3.695 | 1,318,848 | -0.65(-15.06%) |
Jan 12, 2024 | 4.290 | 4.530 | 4.100 | 4.350 | 1,170,286 | +0.00(+0.00%) |
Jan 11, 2024 | 4.860 | 4.920 | 4.100 | 4.350 | 2,346,562 | -0.69(-13.69%) |
Jan 10, 2024 | 4.190 | 5.070 | 4.171 | 5.040 | 3,881,690 | +0.83(+19.71%) |
Jan 09, 2024 | 4.280 | 4.340 | 3.900 | 4.210 | 1,572,958 | -0.14(-3.22%) |
Jan 08, 2024 | 4.290 | 4.520 | 4.020 | 4.350 | 2,236,346 | -0.04(-0.91%) |
Jan 05, 2024 | 5.390 | 5.410 | 4.110 | 4.390 | 7,439,965 | -0.93(-17.40%) |
Jan 04, 2024 | 5.250 | 6.300 | 4.780 | 5.315 | 88,559,472 | +2.59(+94.69%) |
Jan 03, 2024 | 3.040 | 3.140 | 2.460 | 2.730 | 309,089 | -0.24(-8.08%) |
Jan 02, 2024 | 3.030 | 3.170 | 2.950 | 2.970 | 205,528 | -0.04(-1.33%) |
Dec 29, 2023 | 3.100 | 3.129 | 2.910 | 3.010 | 87,824 | -0.09(-2.90%) |
Dec 28, 2023 | 3.260 | 3.260 | 2.980 | 3.100 | 155,580 | -0.11(-3.43%) |
Dec 27, 2023 | 3.110 | 3.310 | 3.040 | 3.210 | 271,314 | +0.14(+4.56%) |
Dec 26, 2023 | 2.490 | 3.150 | 2.490 | 3.070 | 411,589 | +0.60(+24.29%) |
Dec 22, 2023 | 2.430 | 2.560 | 2.371 | 2.470 | 153,926 | +0.07(+2.92%) |
Dec 21, 2023 | 2.330 | 2.410 | 2.330 | 2.400 | 118,963 | +0.15(+6.67%) |
Dec 20, 2023 | 2.520 | 2.530 | 2.240 | 2.250 | 220,099 | -0.23(-9.27%) |
Dec 19, 2023 | 2.510 | 2.630 | 2.435 | 2.480 | 166,733 | -0.02(-0.80%) |
Dec 18, 2023 | 2.470 | 2.580 | 2.335 | 2.500 | 164,958 | +0.03(+1.21%) |
Dec 15, 2023 | 2.600 | 2.730 | 2.430 | 2.470 | 501,014 | -0.09(-3.52%) |
Dec 14, 2023 | 2.750 | 2.880 | 2.520 | 2.560 | 234,434 | -0.13(-4.83%) |
Dec 13, 2023 | 2.490 | 2.750 | 2.460 | 2.690 | 230,656 | +0.15(+5.91%) |
Dec 12, 2023 | 2.420 | 2.610 | 2.379 | 2.540 | 217,848 | +0.16(+6.72%) |
Dec 11, 2023 | 2.290 | 2.433 | 2.290 | 2.380 | 198,043 | +0.09(+3.93%) |
Dec 08, 2023 | 2.200 | 2.310 | 2.180 | 2.290 | 147,520 | +0.10(+4.57%) |
Dec 07, 2023 | 2.280 | 2.295 | 2.090 | 2.190 | 301,649 | -0.08(-3.52%) |
Dec 06, 2023 | 2.100 | 2.317 | 2.020 | 2.270 | 326,728 | +0.17(+8.10%) |
Dec 05, 2023 | 2.150 | 2.280 | 2.080 | 2.100 | 175,469 | -0.07(-3.23%) |
Dec 04, 2023 | 2.240 | 2.480 | 2.150 | 2.170 | 306,923 | -0.07(-3.13%) |
Dec 01, 2023 | 2.340 | 2.590 | 2.150 | 2.240 | 340,668 | -0.05(-2.18%) |
Nov 30, 2023 | 1.830 | 2.330 | 1.830 | 2.290 | 885,317 | +0.49(+27.22%) |
Nov 29, 2023 | 1.860 | 1.875 | 1.780 | 1.800 | 90,217 | -0.02(-1.10%) |
Nov 28, 2023 | 1.850 | 1.890 | 1.700 | 1.820 | 147,210 | -0.05(-2.67%) |
Nov 27, 2023 | 1.950 | 1.950 | 1.850 | 1.870 | 105,583 | -0.01(-0.80%) |
Nov 24, 2023 | 1.940 | 1.940 | 1.837 | 1.885 | 78,890 | +0.04(+2.45%) |
Nov 22, 2023 | 1.900 | 1.932 | 1.800 | 1.840 | 58,040 | -0.07(-3.66%) |
Nov 21, 2023 | 2.000 | 2.060 | 1.800 | 1.910 | 173,103 | -0.09(-4.50%) |
Nov 20, 2023 | 2.150 | 2.210 | 1.920 | 2.000 | 188,102 | -0.14(-6.54%) |
Nov 17, 2023 | 1.850 | 2.200 | 1.850 | 2.140 | 277,993 | +0.31(+16.94%) |
Nov 16, 2023 | 1.850 | 1.890 | 1.800 | 1.830 | 53,170 | -0.03(-1.61%) |
Nov 15, 2023 | 1.890 | 1.970 | 1.855 | 1.860 | 112,883 | -0.01(-0.53%) |
Nov 14, 2023 | 1.740 | 1.900 | 1.740 | 1.870 | 165,280 | +0.13(+7.47%) |
Nov 13, 2023 | 1.760 | 1.790 | 1.550 | 1.740 | 151,225 | +0.02(+1.16%) |
Nov 10, 2023 | 1.660 | 1.830 | 1.640 | 1.720 | 95,652 | +0.03(+1.78%) |
Nov 09, 2023 | 1.790 | 1.910 | 1.640 | 1.690 | 155,452 | -0.09(-5.06%) |
Nov 08, 2023 | 1.760 | 1.830 | 1.690 | 1.780 | 119,589 | -0.03(-1.66%) |
Nov 07, 2023 | 1.810 | 2.010 | 1.770 | 1.810 | 140,206 | -0.01(-0.55%) |
Nov 06, 2023 | 1.790 | 2.062 | 1.660 | 1.820 | 224,291 | +0.01(+0.55%) |
Nov 03, 2023 | 1.820 | 2.190 | 1.732 | 1.810 | 273,723 | +0.01(+0.56%) |
Nov 02, 2023 | 1.400 | 1.840 | 1.370 | 1.800 | 578,533 | +0.45(+33.33%) |
Nov 01, 2023 | 1.440 | 1.490 | 1.300 | 1.350 | 259,674 | -0.02(-1.46%) |
Oct 31, 2023 | 1.420 | 1.470 | 1.350 | 1.370 | 500,918 | -0.11(-7.43%) |
Oct 30, 2023 | 1.650 | 1.720 | 1.450 | 1.480 | 1,257,959 | -0.14(-8.64%) |
Oct 27, 2023 | 1.560 | 1.690 | 1.560 | 1.620 | 71,669 | +0.04(+2.53%) |
Oct 26, 2023 | 1.650 | 1.650 | 1.500 | 1.580 | 129,569 | -0.07(-4.24%) |
Oct 25, 2023 | 1.600 | 1.690 | 1.515 | 1.650 | 278,492 | +0.05(+3.12%) |
Oct 24, 2023 | 1.480 | 1.685 | 1.430 | 1.600 | 180,856 | +0.11(+7.38%) |
Oct 23, 2023 | 1.490 | 1.590 | 1.450 | 1.490 | 136,103 | -0.01(-0.67%) |
Oct 20, 2023 | 1.500 | 1.563 | 1.470 | 1.500 | 135,004 | -0.02(-1.32%) |
Oct 19, 2023 | 1.690 | 1.700 | 1.395 | 1.520 | 230,402 | -0.20(-11.63%) |
Oct 18, 2023 | 1.720 | 1.760 | 1.550 | 1.720 | 220,096 | +0.00(+0.00%) |
Oct 17, 2023 | 1.690 | 1.789 | 1.690 | 1.720 | 113,653 | +0.00(+0.00%) |
Oct 16, 2023 | 1.890 | 1.840 | 1.560 | 1.720 | 312,452 | -0.03(-1.71%) |
Oct 13, 2023 | 1.780 | 1.860 | 1.690 | 1.750 | 144,551 | -0.04(-2.23%) |
Oct 12, 2023 | 1.950 | 1.950 | 1.750 | 1.790 | 213,709 | -0.13(-6.77%) |
Oct 11, 2023 | 2.210 | 2.280 | 1.905 | 1.920 | 241,783 | -0.29(-12.93%) |
Oct 10, 2023 | 2.420 | 2.540 | 2.160 | 2.205 | 216,622 | -0.21(-8.51%) |
Oct 09, 2023 | 2.390 | 2.640 | 2.220 | 2.410 | 333,958 | +0.02(+0.84%) |
Oct 06, 2023 | 1.870 | 2.460 | 1.820 | 2.390 | 356,644 | +0.49(+25.79%) |
Oct 05, 2023 | 1.810 | 2.290 | 1.800 | 1.900 | 756,556 | +0.17(+10.14%) |
Oct 04, 2023 | 1.790 | 1.850 | 1.700 | 1.725 | 183,657 | +0.03(+1.77%) |
Oct 03, 2023 | 1.910 | 1.910 | 1.670 | 1.695 | 211,171 | -0.19(-10.32%) |
Oct 02, 2023 | 2.250 | 2.250 | 1.850 | 1.890 | 208,072 | -0.26(-12.09%) |
Sep 29, 2023 | 2.320 | 2.410 | 2.120 | 2.150 | 85,254 | -0.15(-6.52%) |
Sep 28, 2023 | 2.250 | 2.365 | 2.140 | 2.300 | 73,930 | +0.05(+2.22%) |
Sep 27, 2023 | 2.450 | 2.490 | 2.110 | 2.250 | 215,696 | -0.06(-2.39%) |
Sep 26, 2023 | 2.910 | 3.090 | 2.270 | 2.305 | 549,614 | -0.69(-23.17%) |
Sep 25, 2023 | 3.150 | 3.010 | 2.880 | 3.000 | 225,801 | -0.14(-4.46%) |
Sep 22, 2023 | 3.000 | 3.200 | 2.950 | 3.140 | 60,066 | +0.16(+5.37%) |
Sep 21, 2023 | 2.940 | 3.000 | 2.785 | 2.980 | 123,982 | +0.00(+0.17%) |
Sep 20, 2023 | 2.850 | 3.470 | 2.796 | 2.975 | 251,859 | +0.23(+8.18%) |
Sep 19, 2023 | 3.180 | 3.330 | 2.690 | 2.750 | 105,423 | -0.41(-12.97%) |
Sep 18, 2023 | 3.340 | 3.550 | 3.110 | 3.160 | 42,351 | -0.14(-4.24%) |
Sep 15, 2023 | 3.270 | 3.410 | 3.160 | 3.300 | 125,039 | +0.02(+0.61%) |
Sep 14, 2023 | 3.380 | 3.590 | 3.150 | 3.280 | 62,115 | -0.07(-2.09%) |
Sep 13, 2023 | 3.330 | 3.520 | 3.300 | 3.350 | 41,597 | +0.05(+1.52%) |
Sep 12, 2023 | 3.110 | 3.350 | 3.040 | 3.300 | 35,811 | +0.19(+6.11%) |
Sep 11, 2023 | 3.270 | 3.270 | 3.110 | 3.110 | 69,688 | -0.15(-4.60%) |
Sep 08, 2023 | 3.460 | 3.545 | 3.200 | 3.260 | 163,464 | -0.22(-6.32%) |
Sep 07, 2023 | 3.520 | 3.600 | 3.250 | 3.480 | 54,337 | -0.05(-1.42%) |
Sep 06, 2023 | 3.700 | 3.720 | 3.455 | 3.530 | 54,928 | -0.16(-4.34%) |
Sep 05, 2023 | 3.780 | 3.930 | 3.530 | 3.690 | 85,173 | -0.09(-2.38%) |
Sep 01, 2023 | 3.720 | 3.999 | 3.660 | 3.780 | 87,277 | +0.11(+3.00%) |
Aug 31, 2023 | 3.680 | 3.870 | 3.620 | 3.670 | 106,718 | -0.02(-0.54%) |
Aug 30, 2023 | 3.920 | 4.010 | 3.615 | 3.690 | 44,592 | -0.23(-5.87%) |
Aug 29, 2023 | 3.680 | 4.020 | 3.450 | 3.920 | 77,367 | +0.30(+8.29%) |
Aug 28, 2023 | 3.590 | 3.685 | 3.470 | 3.620 | 32,369 | +0.06(+1.69%) |
Aug 25, 2023 | 3.630 | 3.670 | 3.271 | 3.560 | 83,121 | -0.04(-1.11%) |
Aug 24, 2023 | 3.740 | 4.145 | 3.460 | 3.600 | 145,943 | -0.14(-3.74%) |
Aug 23, 2023 | 3.500 | 3.760 | 3.450 | 3.740 | 65,987 | +0.33(+9.68%) |
Aug 22, 2023 | 3.240 | 3.495 | 3.185 | 3.410 | 53,621 | +0.17(+5.25%) |
Aug 21, 2023 | 3.330 | 3.599 | 3.200 | 3.240 | 108,926 | -0.03(-0.92%) |
Aug 18, 2023 | 3.370 | 3.511 | 3.200 | 3.270 | 94,146 | -0.15(-4.39%) |
Aug 17, 2023 | 3.670 | 3.670 | 3.230 | 3.420 | 90,192 | -0.19(-5.26%) |
Aug 16, 2023 | 3.510 | 3.750 | 3.400 | 3.610 | 77,385 | +0.15(+4.34%) |
Aug 15, 2023 | 3.480 | 3.530 | 3.105 | 3.460 | 180,692 | -0.02(-0.57%) |
Aug 14, 2023 | 3.720 | 3.835 | 3.430 | 3.480 | 115,148 | -0.23(-6.20%) |
Aug 11, 2023 | 3.710 | 3.770 | 3.600 | 3.710 | 88,151 | -0.06(-1.59%) |
Aug 10, 2023 | 4.070 | 4.070 | 3.710 | 3.770 | 144,854 | -0.29(-7.14%) |
Aug 09, 2023 | 4.360 | 4.367 | 4.010 | 4.060 | 81,739 | -0.20(-4.58%) |
Aug 08, 2023 | 4.520 | 4.598 | 4.190 | 4.255 | 68,103 | -0.34(-7.50%) |
Aug 07, 2023 | 5.050 | 5.050 | 4.560 | 4.600 | 125,329 | -0.48(-9.45%) |
Aug 04, 2023 | 4.970 | 5.190 | 4.820 | 5.080 | 46,678 | +0.12(+2.42%) |
Aug 03, 2023 | 4.970 | 5.000 | 4.840 | 4.960 | 90,282 | +0.00(+0.00%) |
Aug 02, 2023 | 5.190 | 5.220 | 4.890 | 4.960 | 93,981 | -0.29(-5.52%) |
Aug 01, 2023 | 5.540 | 5.550 | 5.150 | 5.250 | 65,353 | -0.34(-6.08%) |
Jul 31, 2023 | 5.750 | 6.070 | 5.500 | 5.590 | 129,731 | -0.09(-1.58%) |
Jul 28, 2023 | 4.790 | 5.880 | 4.790 | 5.680 | 193,131 | +0.94(+19.83%) |
Jul 27, 2023 | 4.720 | 4.920 | 4.700 | 4.740 | 132,712 | +0.03(+0.64%) |
Jul 26, 2023 | 4.830 | 4.870 | 4.680 | 4.710 | 109,916 | -0.12(-2.48%) |
Jul 25, 2023 | 4.970 | 5.040 | 4.650 | 4.830 | 188,460 | -0.13(-2.62%) |
Jul 24, 2023 | 5.280 | 5.290 | 4.900 | 4.960 | 98,351 | -0.32(-6.06%) |
Jul 21, 2023 | 5.770 | 5.800 | 5.110 | 5.280 | 160,940 | -0.38(-6.71%) |
Jul 20, 2023 | 5.130 | 5.720 | 5.060 | 5.660 | 177,140 | +0.46(+8.85%) |
Jul 19, 2023 | 5.490 | 5.880 | 5.170 | 5.200 | 163,448 | -0.29(-5.28%) |
Jul 18, 2023 | 5.260 | 5.665 | 5.210 | 5.490 | 127,819 | +0.23(+4.37%) |
Jul 17, 2023 | 4.660 | 5.490 | 4.630 | 5.260 | 187,463 | +0.64(+13.85%) |
Jul 14, 2023 | 4.910 | 5.040 | 4.550 | 4.620 | 82,680 | -0.25(-5.13%) |
Jul 13, 2023 | 5.500 | 5.579 | 4.800 | 4.870 | 166,683 | -0.26(-5.07%) |
Jul 12, 2023 | 4.660 | 5.250 | 4.550 | 5.130 | 131,859 | +0.56(+12.25%) |
Jul 11, 2023 | 4.700 | 4.790 | 4.390 | 4.570 | 107,035 | -0.12(-2.56%) |
Jul 10, 2023 | 4.740 | 4.960 | 4.557 | 4.690 | 88,802 | +0.07(+1.52%) |
Jul 07, 2023 | 4.790 | 5.020 | 4.520 | 4.620 | 119,723 | -0.12(-2.53%) |
Jul 06, 2023 | 4.850 | 4.850 | 4.460 | 4.740 | 153,388 | -0.17(-3.46%) |
Jul 05, 2023 | 5.200 | 5.285 | 4.800 | 4.910 | 277,284 | +0.10(+2.08%) |
Jul 03, 2023 | 5.630 | 5.811 | 4.630 | 4.810 | 253,735 | -0.79(-14.11%) |
Jun 30, 2023 | 6.030 | 6.109 | 5.540 | 5.600 | 159,363 | -0.31(-5.25%) |
Jun 29, 2023 | 5.840 | 6.080 | 5.641 | 5.910 | 99,108 | +0.07(+1.20%) |
Jun 28, 2023 | 6.080 | 6.080 | 5.650 | 5.840 | 263,516 | -0.16(-2.67%) |
Jun 27, 2023 | 6.080 | 6.180 | 5.850 | 6.000 | 161,278 | -0.06(-0.99%) |
Jun 26, 2023 | 7.000 | 7.095 | 5.630 | 6.060 | 288,667 | -0.96(-13.68%) |
Jun 23, 2023 | 7.160 | 7.490 | 6.825 | 7.020 | 3,097,173 | -0.18(-2.50%) |
Jun 22, 2023 | 7.090 | 7.280 | 6.760 | 7.200 | 199,503 | +0.07(+0.98%) |
Jun 21, 2023 | 7.670 | 7.685 | 6.780 | 7.130 | 198,766 | -0.50(-6.55%) |
Jun 20, 2023 | 7.380 | 7.790 | 7.380 | 7.630 | 189,996 | +0.14(+1.87%) |
Jun 16, 2023 | 7.810 | 8.100 | 7.100 | 7.490 | 217,828 | -0.46(-5.79%) |
Jun 15, 2023 | 8.240 | 8.350 | 7.450 | 7.950 | 190,277 | -0.29(-3.52%) |
Jun 14, 2023 | 8.090 | 8.690 | 8.000 | 8.240 | 187,378 | +0.15(+1.85%) |
Jun 13, 2023 | 8.240 | 8.240 | 7.600 | 8.090 | 88,908 | +0.18(+2.28%) |
Jun 12, 2023 | 7.900 | 8.040 | 7.750 | 7.910 | 59,266 | +0.04(+0.51%) |
Jun 09, 2023 | 8.190 | 8.350 | 7.840 | 7.870 | 70,676 | -0.26(-3.20%) |
Jun 08, 2023 | 8.450 | 8.880 | 8.000 | 8.130 | 122,907 | -0.26(-3.10%) |
Jun 07, 2023 | 7.861 | 8.390 | 7.675 | 8.390 | 69,896 | +0.59(+7.56%) |
Jun 06, 2023 | 7.450 | 8.180 | 7.450 | 7.800 | 96,001 | +0.26(+3.45%) |
Jun 05, 2023 | 8.090 | 8.240 | 7.530 | 7.540 | 111,148 | -0.52(-6.45%) |
Jun 02, 2023 | 7.390 | 8.200 | 7.230 | 8.060 | 98,261 | +0.86(+11.94%) |
Jun 01, 2023 | 7.620 | 7.785 | 7.180 | 7.200 | 134,665 | -0.39(-5.14%) |
May 31, 2023 | 7.720 | 7.785 | 7.320 | 7.590 | 49,613 | -0.03(-0.39%) |
May 30, 2023 | 7.780 | 7.850 | 7.285 | 7.620 | 55,508 | -0.18(-2.31%) |
May 26, 2023 | 7.950 | 8.817 | 7.505 | 7.800 | 114,947 | -0.16(-2.01%) |
May 25, 2023 | 8.860 | 8.920 | 7.655 | 7.960 | 66,946 | -0.81(-9.24%) |
May 24, 2023 | 9.690 | 9.690 | 8.610 | 8.770 | 81,261 | -0.89(-9.21%) |
May 23, 2023 | 9.490 | 10.09 | 9.360 | 9.660 | 92,542 | +0.04(+0.42%) |
May 22, 2023 | 8.890 | 9.620 | 8.830 | 9.620 | 72,398 | +0.77(+8.70%) |
May 19, 2023 | 8.800 | 9.290 | 8.600 | 8.850 | 159,035 | +0.05(+0.57%) |
May 18, 2023 | 9.200 | 9.260 | 8.550 | 8.800 | 83,311 | -0.40(-4.35%) |
May 17, 2023 | 8.460 | 9.210 | 8.400 | 9.200 | 62,579 | +0.86(+10.31%) |
May 16, 2023 | 8.600 | 8.865 | 8.080 | 8.340 | 65,788 | -0.14(-1.65%) |
May 15, 2023 | 9.070 | 9.360 | 8.370 | 8.480 | 145,315 | -0.42(-4.72%) |
May 12, 2023 | 8.210 | 9.120 | 8.070 | 8.900 | 58,245 | +0.69(+8.40%) |
May 11, 2023 | 7.930 | 8.585 | 7.620 | 8.210 | 66,471 | +0.25(+3.14%) |
May 10, 2023 | 7.800 | 8.420 | 7.510 | 7.960 | 141,845 | -0.46(-5.46%) |
May 09, 2023 | 8.730 | 8.795 | 7.430 | 8.420 | 87,382 | -0.35(-3.99%) |
May 08, 2023 | 8.710 | 8.890 | 8.370 | 8.770 | 44,502 | -0.05(-0.57%) |
May 05, 2023 | 8.090 | 8.820 | 8.080 | 8.820 | 49,938 | +0.76(+9.43%) |
May 04, 2023 | 7.860 | 8.060 | 7.430 | 8.060 | 30,244 | +0.34(+4.40%) |
May 03, 2023 | 8.370 | 8.615 | 7.590 | 7.720 | 86,160 | -0.65(-7.77%) |
May 02, 2023 | 8.150 | 8.510 | 8.100 | 8.370 | 43,203 | +0.26(+3.21%) |