Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.580 | 2.610 | 2.450 | 2.460 | 4,597,695 | -0.20(-7.52%) |
Apr 29, 2024 | 2.620 | 2.710 | 2.580 | 2.660 | 3,559,557 | +0.06(+2.31%) |
Apr 26, 2024 | 2.490 | 2.600 | 2.460 | 2.600 | 2,961,939 | +0.13(+5.26%) |
Apr 25, 2024 | 2.400 | 2.490 | 2.380 | 2.470 | 3,695,339 | +0.11(+4.66%) |
Apr 24, 2024 | 2.380 | 2.415 | 2.340 | 2.360 | 1,160,540 | +0.00(+0.00%) |
Apr 23, 2024 | 2.330 | 2.440 | 2.260 | 2.360 | 1,810,358 | -0.01(-0.42%) |
Apr 22, 2024 | 2.440 | 2.440 | 2.360 | 2.370 | 3,187,518 | -0.09(-3.66%) |
Apr 19, 2024 | 2.530 | 2.540 | 2.450 | 2.460 | 2,538,044 | -0.03(-1.20%) |
Apr 18, 2024 | 2.470 | 2.575 | 2.470 | 2.490 | 2,827,116 | +0.04(+1.63%) |
Apr 17, 2024 | 2.520 | 2.570 | 2.440 | 2.450 | 3,147,792 | -0.04(-1.61%) |
Apr 16, 2024 | 2.420 | 2.500 | 2.350 | 2.490 | 3,138,658 | +0.05(+2.05%) |
Apr 15, 2024 | 2.580 | 2.610 | 2.430 | 2.440 | 4,878,014 | -0.05(-2.01%) |
Apr 12, 2024 | 2.550 | 2.565 | 2.452 | 2.490 | 4,251,920 | -0.02(-0.80%) |
Apr 11, 2024 | 2.520 | 2.520 | 2.420 | 2.510 | 3,264,832 | +0.02(+0.80%) |
Apr 10, 2024 | 2.470 | 2.500 | 2.420 | 2.490 | 3,250,383 | -0.04(-1.58%) |
Apr 09, 2024 | 2.500 | 2.578 | 2.480 | 2.530 | 4,598,767 | +0.08(+3.27%) |
Apr 08, 2024 | 2.410 | 2.480 | 2.380 | 2.450 | 4,047,346 | +0.07(+2.94%) |
Apr 05, 2024 | 2.310 | 2.410 | 2.285 | 2.380 | 2,628,572 | +0.08(+3.48%) |
Apr 04, 2024 | 2.450 | 2.478 | 2.290 | 2.300 | 5,479,535 | -0.14(-5.74%) |
Apr 03, 2024 | 2.320 | 2.440 | 2.310 | 2.440 | 3,825,163 | +0.11(+4.72%) |
Apr 02, 2024 | 2.290 | 2.330 | 2.145 | 2.330 | 3,644,053 | +0.14(+6.39%) |
Apr 01, 2024 | 2.210 | 2.210 | 2.160 | 2.190 | 2,181,052 | +0.02(+0.92%) |
Mar 28, 2024 | 2.200 | 2.188 | 2.180 | 2.170 | 3,639,007 | -0.04(-1.81%) |
Mar 27, 2024 | 2.100 | 2.250 | 2.080 | 2.210 | 3,639,311 | +0.13(+6.25%) |
Mar 26, 2024 | 2.160 | 2.175 | 2.070 | 2.080 | 2,152,010 | -0.06(-2.80%) |
Mar 25, 2024 | 1.950 | 2.150 | 1.905 | 2.140 | 4,488,827 | +0.15(+7.54%) |
Mar 22, 2024 | 1.980 | 2.015 | 1.960 | 1.990 | 1,795,307 | -0.01(-0.50%) |
Mar 21, 2024 | 2.060 | 2.080 | 1.980 | 2.000 | 2,170,917 | -0.04(-1.96%) |
Mar 20, 2024 | 1.900 | 2.040 | 1.870 | 2.040 | 2,963,713 | +0.13(+6.81%) |
Mar 19, 2024 | 1.910 | 1.930 | 1.870 | 1.910 | 1,358,603 | -0.03(-1.55%) |
Mar 18, 2024 | 1.930 | 1.970 | 1.900 | 1.940 | 3,388,863 | +0.03(+1.57%) |
Mar 15, 2024 | 1.900 | 1.960 | 1.880 | 1.910 | 6,483,665 | +0.05(+2.69%) |
Mar 14, 2024 | 1.870 | 1.890 | 1.810 | 1.860 | 3,163,431 | -0.05(-2.62%) |
Mar 13, 2024 | 1.770 | 1.930 | 1.770 | 1.910 | 4,820,128 | +0.19(+11.05%) |
Mar 12, 2024 | 1.820 | 1.820 | 1.710 | 1.720 | 1,696,254 | -0.08(-4.44%) |
Mar 11, 2024 | 1.720 | 1.800 | 1.680 | 1.800 | 3,122,550 | +0.06(+3.45%) |
Mar 08, 2024 | 1.700 | 1.745 | 1.660 | 1.740 | 4,008,411 | +0.10(+6.10%) |
Mar 07, 2024 | 1.630 | 1.675 | 1.600 | 1.640 | 2,527,762 | +0.03(+1.86%) |
Mar 06, 2024 | 1.520 | 1.630 | 1.520 | 1.610 | 1,824,469 | +0.11(+7.33%) |
Mar 05, 2024 | 1.550 | 1.560 | 1.500 | 1.500 | 1,359,815 | -0.06(-3.85%) |
Mar 04, 2024 | 1.570 | 1.578 | 1.530 | 1.560 | 965,684 | -0.01(-0.64%) |
Mar 01, 2024 | 1.570 | 1.580 | 1.520 | 1.570 | 858,788 | +0.02(+1.29%) |
Feb 29, 2024 | 1.490 | 1.560 | 1.470 | 1.550 | 1,047,913 | +0.07(+4.73%) |
Feb 28, 2024 | 1.510 | 1.510 | 1.480 | 1.480 | 576,831 | -0.05(-3.27%) |
Feb 27, 2024 | 1.480 | 1.538 | 1.480 | 1.530 | 977,153 | +0.05(+3.38%) |
Feb 26, 2024 | 1.500 | 1.520 | 1.460 | 1.480 | 757,914 | -0.02(-1.33%) |
Feb 23, 2024 | 1.480 | 1.520 | 1.475 | 1.500 | 689,272 | +0.02(+1.35%) |
Feb 22, 2024 | 1.540 | 1.550 | 1.480 | 1.480 | 766,276 | -0.02(-1.33%) |
Feb 21, 2024 | 1.530 | 1.540 | 1.500 | 1.500 | 511,569 | -0.02(-1.32%) |
Feb 20, 2024 | 1.510 | 1.539 | 1.480 | 1.520 | 747,337 | -0.02(-1.30%) |
Feb 16, 2024 | 1.530 | 1.565 | 1.510 | 1.540 | 927,402 | +0.02(+1.32%) |
Feb 15, 2024 | 1.450 | 1.550 | 1.440 | 1.520 | 1,323,798 | +0.03(+2.01%) |
Feb 14, 2024 | 1.400 | 1.525 | 1.400 | 1.490 | 1,507,222 | +0.10(+7.19%) |
Feb 13, 2024 | 1.390 | 1.440 | 1.370 | 1.390 | 1,492,549 | -0.03(-2.11%) |
Feb 12, 2024 | 1.370 | 1.420 | 1.370 | 1.420 | 619,488 | +0.05(+3.65%) |
Feb 09, 2024 | 1.360 | 1.400 | 1.355 | 1.370 | 869,001 | +0.02(+1.48%) |
Feb 08, 2024 | 1.340 | 1.365 | 1.340 | 1.350 | 421,937 | +0.00(+0.00%) |
Feb 07, 2024 | 1.360 | 1.380 | 1.340 | 1.350 | 689,317 | +0.00(+0.00%) |
Feb 06, 2024 | 1.350 | 1.380 | 1.350 | 1.350 | 552,508 | +0.01(+0.75%) |
Feb 05, 2024 | 1.430 | 1.430 | 1.330 | 1.340 | 1,218,991 | -0.08(-5.63%) |
Feb 02, 2024 | 1.450 | 1.460 | 1.395 | 1.420 | 1,852,800 | -0.06(-4.05%) |
Feb 01, 2024 | 1.490 | 1.490 | 1.445 | 1.480 | 860,723 | +0.00(+0.00%) |
Jan 31, 2024 | 1.530 | 1.560 | 1.460 | 1.480 | 1,942,325 | -0.08(-5.13%) |
Jan 30, 2024 | 1.500 | 1.575 | 1.485 | 1.560 | 2,180,778 | +0.04(+2.63%) |
Jan 29, 2024 | 1.430 | 1.530 | 1.405 | 1.520 | 2,786,513 | +0.10(+7.04%) |
Jan 26, 2024 | 1.450 | 1.450 | 1.401 | 1.420 | 1,322,690 | -0.04(-2.74%) |
Jan 25, 2024 | 1.430 | 1.460 | 1.410 | 1.460 | 1,949,929 | +0.03(+2.10%) |
Jan 24, 2024 | 1.370 | 1.460 | 1.370 | 1.430 | 2,360,506 | +0.07(+5.15%) |
Jan 23, 2024 | 1.300 | 1.360 | 1.290 | 1.360 | 1,256,452 | +0.08(+6.25%) |
Jan 22, 2024 | 1.320 | 1.320 | 1.270 | 1.280 | 1,233,393 | -0.06(-4.48%) |
Jan 19, 2024 | 1.310 | 1.340 | 1.280 | 1.340 | 1,035,027 | +0.04(+3.08%) |
Jan 18, 2024 | 1.340 | 1.345 | 1.300 | 1.300 | 1,273,966 | -0.02(-1.52%) |
Jan 17, 2024 | 1.390 | 1.401 | 1.320 | 1.320 | 1,736,994 | -0.09(-6.38%) |
Jan 16, 2024 | 1.430 | 1.450 | 1.380 | 1.410 | 1,342,374 | -0.04(-2.76%) |
Jan 12, 2024 | 1.460 | 1.490 | 1.420 | 1.450 | 558,849 | +0.03(+2.11%) |
Jan 11, 2024 | 1.440 | 1.470 | 1.401 | 1.420 | 1,020,162 | -0.03(-2.07%) |
Jan 10, 2024 | 1.400 | 1.500 | 1.380 | 1.450 | 2,022,440 | +0.08(+5.84%) |
Jan 09, 2024 | 1.390 | 1.390 | 1.350 | 1.370 | 524,198 | -0.03(-2.14%) |
Jan 08, 2024 | 1.370 | 1.400 | 1.340 | 1.400 | 771,069 | +0.04(+2.94%) |
Jan 05, 2024 | 1.340 | 1.390 | 1.340 | 1.360 | 526,208 | +0.02(+1.49%) |
Jan 04, 2024 | 1.350 | 1.365 | 1.335 | 1.340 | 517,173 | -0.01(-0.74%) |
Jan 03, 2024 | 1.370 | 1.380 | 1.320 | 1.350 | 909,390 | -0.03(-2.17%) |
Jan 02, 2024 | 1.390 | 1.425 | 1.375 | 1.380 | 645,607 | -0.02(-1.43%) |
Dec 29, 2023 | 1.470 | 1.470 | 1.400 | 1.400 | 1,756,424 | -0.06(-4.11%) |
Dec 28, 2023 | 1.480 | 1.500 | 1.440 | 1.460 | 1,216,961 | -0.03(-2.01%) |
Dec 27, 2023 | 1.450 | 1.500 | 1.450 | 1.490 | 454,961 | +0.02(+1.36%) |
Dec 26, 2023 | 1.440 | 1.470 | 1.440 | 1.470 | 517,170 | +0.04(+2.80%) |
Dec 22, 2023 | 1.420 | 1.470 | 1.420 | 1.430 | 778,137 | +0.01(+0.70%) |
Dec 21, 2023 | 1.410 | 1.450 | 1.410 | 1.420 | 807,614 | +0.02(+1.43%) |
Dec 20, 2023 | 1.470 | 1.480 | 1.400 | 1.400 | 1,171,802 | -0.04(-2.78%) |
Dec 19, 2023 | 1.420 | 1.460 | 1.400 | 1.440 | 972,133 | +0.06(+4.35%) |
Dec 18, 2023 | 1.400 | 1.420 | 1.380 | 1.380 | 725,832 | +0.00(+0.00%) |
Dec 15, 2023 | 1.380 | 1.410 | 1.340 | 1.380 | 2,409,156 | +0.03(+2.22%) |
Dec 14, 2023 | 1.250 | 1.390 | 1.250 | 1.350 | 1,627,644 | +0.12(+9.76%) |
Dec 13, 2023 | 1.160 | 1.270 | 1.145 | 1.230 | 1,364,743 | +0.06(+5.13%) |
Dec 12, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 717,505 | -0.05(-4.10%) |
Dec 11, 2023 | 1.230 | 1.230 | 1.200 | 1.220 | 288,069 | +0.00(+0.00%) |
Dec 08, 2023 | 1.180 | 1.250 | 1.180 | 1.220 | 865,687 | +0.04(+3.39%) |
Dec 07, 2023 | 1.190 | 1.200 | 1.180 | 1.180 | 572,693 | -0.02(-1.67%) |
Dec 06, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 646,673 | -0.01(-0.83%) |
Dec 05, 2023 | 1.210 | 1.230 | 1.170 | 1.210 | 1,283,322 | -0.01(-0.82%) |
Dec 04, 2023 | 1.250 | 1.260 | 1.210 | 1.220 | 591,011 | -0.05(-3.94%) |
Dec 01, 2023 | 1.200 | 1.290 | 1.170 | 1.270 | 1,620,968 | +0.08(+6.72%) |
Nov 30, 2023 | 1.230 | 1.230 | 1.190 | 1.190 | 654,898 | -0.05(-4.03%) |
Nov 29, 2023 | 1.220 | 1.245 | 1.205 | 1.240 | 541,953 | +0.01(+0.81%) |
Nov 28, 2023 | 1.180 | 1.250 | 1.160 | 1.230 | 870,603 | +0.05(+4.24%) |
Nov 27, 2023 | 1.200 | 1.200 | 1.161 | 1.180 | 473,350 | -0.02(-1.67%) |
Nov 24, 2023 | 1.230 | 1.230 | 1.190 | 1.200 | 139,582 | +0.00(+0.00%) |
Nov 22, 2023 | 1.220 | 1.230 | 1.190 | 1.200 | 616,766 | -0.01(-0.83%) |
Nov 21, 2023 | 1.250 | 1.260 | 1.210 | 1.210 | 305,654 | -0.02(-1.63%) |
Nov 20, 2023 | 1.220 | 1.230 | 1.190 | 1.230 | 545,045 | +0.03(+2.50%) |
Nov 17, 2023 | 1.210 | 1.230 | 1.185 | 1.200 | 410,968 | +0.00(+0.00%) |
Nov 16, 2023 | 1.250 | 1.250 | 1.181 | 1.200 | 405,843 | -0.05(-4.00%) |
Nov 15, 2023 | 1.220 | 1.250 | 1.220 | 1.250 | 360,827 | +0.03(+2.46%) |
Nov 14, 2023 | 1.220 | 1.270 | 1.210 | 1.220 | 712,526 | +0.02(+1.67%) |
Nov 13, 2023 | 1.160 | 1.210 | 1.160 | 1.200 | 462,587 | +0.06(+5.26%) |
Nov 10, 2023 | 1.180 | 1.190 | 1.140 | 1.140 | 520,255 | -0.04(-3.39%) |
Nov 09, 2023 | 1.230 | 1.260 | 1.180 | 1.180 | 718,700 | -0.02(-1.67%) |
Nov 08, 2023 | 1.260 | 1.260 | 1.200 | 1.200 | 321,789 | -0.08(-6.25%) |
Nov 07, 2023 | 1.310 | 1.320 | 1.265 | 1.280 | 617,449 | -0.06(-4.48%) |
Nov 06, 2023 | 1.330 | 1.390 | 1.320 | 1.340 | 897,692 | +0.04(+3.08%) |
Nov 03, 2023 | 1.240 | 1.350 | 1.240 | 1.300 | 1,703,958 | +0.04(+3.17%) |
Nov 02, 2023 | 1.170 | 1.260 | 1.140 | 1.260 | 1,843,402 | +0.16(+14.55%) |
Nov 01, 2023 | 1.100 | 1.110 | 1.060 | 1.100 | 828,253 | +0.02(+1.85%) |
Oct 31, 2023 | 1.110 | 1.120 | 1.050 | 1.080 | 3,000,905 | -0.01(-0.92%) |
Oct 30, 2023 | 1.130 | 1.150 | 1.090 | 1.090 | 583,336 | -0.01(-0.91%) |
Oct 27, 2023 | 1.070 | 1.110 | 1.070 | 1.100 | 468,394 | +0.03(+2.80%) |
Oct 26, 2023 | 1.090 | 1.090 | 1.050 | 1.070 | 562,587 | -0.02(-1.83%) |
Oct 25, 2023 | 1.120 | 1.120 | 1.080 | 1.090 | 608,475 | -0.03(-2.68%) |
Oct 24, 2023 | 1.090 | 1.130 | 1.080 | 1.120 | 848,221 | +0.05(+4.67%) |
Oct 23, 2023 | 1.120 | 1.120 | 1.070 | 1.070 | 741,946 | -0.04(-3.60%) |
Oct 20, 2023 | 1.110 | 1.130 | 1.110 | 1.110 | 309,585 | -0.02(-1.77%) |
Oct 19, 2023 | 1.140 | 1.140 | 1.100 | 1.130 | 576,492 | +0.00(+0.00%) |
Oct 18, 2023 | 1.170 | 1.180 | 1.130 | 1.130 | 520,015 | -0.05(-4.24%) |
Oct 17, 2023 | 1.190 | 1.190 | 1.170 | 1.180 | 465,604 | +0.00(+0.00%) |
Oct 16, 2023 | 1.160 | 1.200 | 1.160 | 1.180 | 351,948 | +0.02(+1.72%) |
Oct 13, 2023 | 1.170 | 1.210 | 1.160 | 1.160 | 255,194 | +0.01(+0.87%) |
Oct 12, 2023 | 1.220 | 1.220 | 1.150 | 1.150 | 582,614 | -0.05(-4.17%) |
Oct 11, 2023 | 1.250 | 1.250 | 1.190 | 1.200 | 661,405 | -0.04(-3.23%) |
Oct 10, 2023 | 1.250 | 1.260 | 1.200 | 1.240 | 326,979 | -0.02(-1.59%) |
Oct 09, 2023 | 1.220 | 1.260 | 1.190 | 1.260 | 685,546 | +0.05(+4.13%) |
Oct 06, 2023 | 1.190 | 1.220 | 1.180 | 1.210 | 686,426 | +0.02(+1.68%) |
Oct 05, 2023 | 1.180 | 1.200 | 1.170 | 1.190 | 297,423 | +0.02(+1.71%) |
Oct 04, 2023 | 1.180 | 1.190 | 1.160 | 1.170 | 528,885 | -0.01(-0.85%) |
Oct 03, 2023 | 1.200 | 1.225 | 1.180 | 1.180 | 649,033 | -0.03(-2.48%) |
Oct 02, 2023 | 1.260 | 1.260 | 1.200 | 1.210 | 805,592 | -0.06(-4.72%) |
Sep 29, 2023 | 1.300 | 1.330 | 1.250 | 1.270 | 801,312 | -0.02(-1.55%) |
Sep 28, 2023 | 1.270 | 1.310 | 1.270 | 1.290 | 560,533 | +0.03(+2.38%) |
Sep 27, 2023 | 1.270 | 1.290 | 1.230 | 1.260 | 535,988 | +0.01(+0.80%) |
Sep 26, 2023 | 1.300 | 1.308 | 1.250 | 1.250 | 741,285 | -0.05(-3.85%) |
Sep 25, 2023 | 1.300 | 1.315 | 1.300 | 1.300 | 518,803 | -0.01(-0.76%) |
Sep 22, 2023 | 1.310 | 1.340 | 1.290 | 1.310 | 968,756 | -0.01(-0.76%) |
Sep 21, 2023 | 1.340 | 1.350 | 1.310 | 1.320 | 860,240 | -0.03(-2.22%) |
Sep 20, 2023 | 1.380 | 1.405 | 1.350 | 1.350 | 1,646,806 | -0.05(-3.57%) |
Sep 19, 2023 | 1.410 | 1.420 | 1.370 | 1.400 | 1,428,515 | -0.02(-1.41%) |
Sep 18, 2023 | 1.500 | 1.500 | 1.400 | 1.420 | 1,506,303 | -0.10(-6.58%) |
Sep 15, 2023 | 1.500 | 1.530 | 1.470 | 1.520 | 1,781,936 | +0.06(+4.11%) |
Sep 14, 2023 | 1.490 | 1.600 | 1.445 | 1.460 | 7,638,915 | +0.16(+12.31%) |
Sep 13, 2023 | 1.340 | 1.340 | 1.290 | 1.300 | 730,024 | -0.03(-2.26%) |
Sep 12, 2023 | 1.350 | 1.360 | 1.315 | 1.330 | 451,623 | -0.02(-1.48%) |
Sep 11, 2023 | 1.340 | 1.350 | 1.315 | 1.350 | 487,750 | +0.03(+2.27%) |
Sep 08, 2023 | 1.340 | 1.345 | 1.310 | 1.320 | 337,953 | -0.03(-2.22%) |
Sep 07, 2023 | 1.350 | 1.370 | 1.330 | 1.350 | 505,362 | -0.02(-1.46%) |
Sep 06, 2023 | 1.370 | 1.400 | 1.339 | 1.370 | 1,026,650 | -0.01(-0.72%) |
Sep 05, 2023 | 1.410 | 1.430 | 1.370 | 1.380 | 565,131 | -0.05(-3.50%) |
Sep 01, 2023 | 1.440 | 1.470 | 1.420 | 1.430 | 578,054 | +0.00(+0.00%) |
Aug 31, 2023 | 1.390 | 1.440 | 1.390 | 1.430 | 396,818 | +0.04(+2.88%) |
Aug 30, 2023 | 1.340 | 1.410 | 1.340 | 1.390 | 732,025 | +0.05(+3.73%) |
Aug 29, 2023 | 1.360 | 1.370 | 1.334 | 1.340 | 528,054 | +0.00(+0.00%) |
Aug 28, 2023 | 1.360 | 1.380 | 1.340 | 1.340 | 449,450 | -0.01(-0.74%) |
Aug 25, 2023 | 1.390 | 1.390 | 1.330 | 1.350 | 708,416 | -0.01(-0.74%) |
Aug 24, 2023 | 1.370 | 1.395 | 1.350 | 1.360 | 337,433 | -0.02(-1.45%) |
Aug 23, 2023 | 1.380 | 1.400 | 1.360 | 1.380 | 422,125 | +0.02(+1.47%) |
Aug 22, 2023 | 1.370 | 1.370 | 1.330 | 1.360 | 372,608 | +0.00(+0.00%) |
Aug 21, 2023 | 1.330 | 1.360 | 1.310 | 1.360 | 675,514 | +0.05(+3.82%) |
Aug 18, 2023 | 1.270 | 1.310 | 1.270 | 1.310 | 355,633 | +0.03(+2.34%) |
Aug 17, 2023 | 1.300 | 1.320 | 1.280 | 1.280 | 581,125 | +0.00(+0.00%) |
Aug 16, 2023 | 1.310 | 1.315 | 1.270 | 1.280 | 907,738 | -0.03(-2.29%) |
Aug 15, 2023 | 1.330 | 1.340 | 1.280 | 1.310 | 728,971 | -0.05(-3.68%) |
Aug 14, 2023 | 1.330 | 1.370 | 1.320 | 1.360 | 561,813 | +0.03(+2.26%) |
Aug 11, 2023 | 1.350 | 1.370 | 1.320 | 1.330 | 936,318 | -0.04(-2.92%) |
Aug 10, 2023 | 1.360 | 1.390 | 1.350 | 1.370 | 411,972 | -0.01(-0.72%) |
Aug 09, 2023 | 1.380 | 1.385 | 1.340 | 1.380 | 528,529 | +0.03(+2.22%) |
Aug 08, 2023 | 1.330 | 1.370 | 1.320 | 1.350 | 634,826 | -0.01(-0.74%) |
Aug 07, 2023 | 1.370 | 1.380 | 1.350 | 1.360 | 642,561 | -0.02(-1.45%) |
Aug 04, 2023 | 1.390 | 1.405 | 1.350 | 1.380 | 1,098,890 | -0.02(-1.43%) |
Aug 03, 2023 | 1.410 | 1.420 | 1.350 | 1.400 | 1,726,594 | -0.04(-2.78%) |
Aug 02, 2023 | 1.430 | 1.440 | 1.350 | 1.440 | 1,064,653 | +0.00(+0.00%) |
Aug 01, 2023 | 1.490 | 1.490 | 1.420 | 1.440 | 858,518 | -0.08(-5.26%) |
Jul 31, 2023 | 1.440 | 1.530 | 1.440 | 1.520 | 1,256,185 | +0.09(+6.29%) |
Jul 28, 2023 | 1.410 | 1.440 | 1.400 | 1.430 | 288,944 | +0.03(+2.14%) |
Jul 27, 2023 | 1.420 | 1.440 | 1.390 | 1.400 | 465,471 | -0.02(-1.41%) |
Jul 26, 2023 | 1.440 | 1.460 | 1.415 | 1.420 | 690,078 | -0.04(-2.74%) |
Jul 25, 2023 | 1.400 | 1.480 | 1.380 | 1.460 | 1,580,270 | +0.07(+5.04%) |
Jul 24, 2023 | 1.400 | 1.430 | 1.340 | 1.390 | 1,148,840 | -0.03(-2.11%) |
Jul 21, 2023 | 1.450 | 1.450 | 1.385 | 1.420 | 1,156,146 | -0.03(-2.07%) |
Jul 20, 2023 | 1.480 | 1.490 | 1.420 | 1.450 | 1,490,559 | -0.02(-1.36%) |
Jul 19, 2023 | 1.470 | 1.490 | 1.460 | 1.470 | 955,828 | -0.01(-0.68%) |
Jul 18, 2023 | 1.450 | 1.490 | 1.440 | 1.480 | 720,999 | +0.02(+1.37%) |
Jul 17, 2023 | 1.450 | 1.460 | 1.420 | 1.460 | 550,989 | -0.01(-0.68%) |
Jul 14, 2023 | 1.540 | 1.544 | 1.460 | 1.470 | 1,024,947 | -0.03(-2.00%) |
Jul 13, 2023 | 1.480 | 1.530 | 1.470 | 1.500 | 1,432,454 | +0.05(+3.45%) |
Jul 12, 2023 | 1.440 | 1.490 | 1.440 | 1.450 | 762,200 | +0.05(+3.57%) |
Jul 11, 2023 | 1.450 | 1.480 | 1.400 | 1.400 | 609,483 | -0.07(-4.76%) |
Jul 10, 2023 | 1.460 | 1.470 | 1.430 | 1.470 | 437,442 | +0.04(+2.80%) |
Jul 07, 2023 | 1.410 | 1.470 | 1.410 | 1.430 | 537,789 | +0.00(+0.00%) |
Jul 06, 2023 | 1.420 | 1.430 | 1.375 | 1.430 | 487,260 | +0.00(+0.00%) |
Jul 05, 2023 | 1.430 | 1.490 | 1.413 | 1.430 | 933,326 | -0.03(-2.05%) |
Jul 03, 2023 | 1.440 | 1.475 | 1.431 | 1.460 | 477,844 | +0.03(+2.10%) |
Jun 30, 2023 | 1.390 | 1.440 | 1.390 | 1.430 | 598,969 | +0.05(+3.62%) |
Jun 29, 2023 | 1.350 | 1.380 | 1.340 | 1.380 | 1,090,915 | +0.04(+2.99%) |
Jun 28, 2023 | 1.360 | 1.380 | 1.340 | 1.340 | 1,056,108 | -0.05(-3.60%) |
Jun 27, 2023 | 1.410 | 1.410 | 1.370 | 1.390 | 330,857 | +0.00(+0.00%) |
Jun 26, 2023 | 1.360 | 1.400 | 1.360 | 1.390 | 440,121 | +0.02(+1.46%) |
Jun 23, 2023 | 1.370 | 1.390 | 1.350 | 1.370 | 619,165 | -0.03(-2.14%) |
Jun 22, 2023 | 1.380 | 1.410 | 1.370 | 1.400 | 1,578,618 | -0.01(-0.71%) |
Jun 21, 2023 | 1.360 | 1.420 | 1.360 | 1.410 | 658,329 | +0.04(+2.92%) |
Jun 20, 2023 | 1.460 | 1.470 | 1.360 | 1.370 | 1,135,595 | -0.09(-6.16%) |
Jun 16, 2023 | 1.480 | 1.485 | 1.440 | 1.460 | 2,549,693 | -0.02(-1.35%) |
Jun 15, 2023 | 1.420 | 1.495 | 1.420 | 1.480 | 1,126,886 | +0.05(+3.50%) |
Jun 14, 2023 | 1.460 | 1.480 | 1.420 | 1.430 | 770,835 | -0.04(-2.72%) |
Jun 13, 2023 | 1.410 | 1.470 | 1.410 | 1.470 | 791,585 | +0.06(+4.26%) |
Jun 12, 2023 | 1.390 | 1.410 | 1.350 | 1.410 | 695,959 | +0.03(+2.17%) |
Jun 09, 2023 | 1.430 | 1.430 | 1.370 | 1.380 | 580,711 | -0.04(-2.82%) |
Jun 08, 2023 | 1.390 | 1.420 | 1.375 | 1.420 | 683,750 | +0.04(+2.90%) |
Jun 07, 2023 | 1.400 | 1.440 | 1.380 | 1.380 | 908,076 | -0.03(-2.13%) |
Jun 06, 2023 | 1.400 | 1.410 | 1.375 | 1.410 | 443,225 | +0.01(+0.71%) |
Jun 05, 2023 | 1.420 | 1.420 | 1.353 | 1.400 | 1,164,987 | +0.00(+0.00%) |
Jun 02, 2023 | 1.370 | 1.400 | 1.320 | 1.400 | 1,093,018 | +0.09(+6.87%) |
Jun 01, 2023 | 1.250 | 1.330 | 1.230 | 1.310 | 1,088,392 | +0.08(+6.50%) |
May 31, 2023 | 1.220 | 1.230 | 1.180 | 1.230 | 927,365 | +0.01(+0.82%) |
May 30, 2023 | 1.250 | 1.255 | 1.210 | 1.220 | 1,130,652 | -0.02(-1.61%) |
May 26, 2023 | 1.260 | 1.270 | 1.240 | 1.240 | 911,649 | -0.01(-0.80%) |
May 25, 2023 | 1.260 | 1.270 | 1.220 | 1.250 | 1,034,269 | -0.01(-0.79%) |
May 24, 2023 | 1.300 | 1.305 | 1.240 | 1.260 | 1,108,541 | -0.05(-3.82%) |
May 23, 2023 | 1.390 | 1.390 | 1.300 | 1.310 | 1,678,036 | -0.09(-6.43%) |
May 22, 2023 | 1.380 | 1.420 | 1.365 | 1.400 | 560,281 | +0.03(+2.19%) |
May 19, 2023 | 1.420 | 1.420 | 1.370 | 1.370 | 459,076 | -0.02(-1.44%) |
May 18, 2023 | 1.390 | 1.410 | 1.360 | 1.390 | 720,940 | -0.02(-1.42%) |
May 17, 2023 | 1.420 | 1.430 | 1.390 | 1.410 | 782,703 | +0.00(+0.00%) |
May 16, 2023 | 1.440 | 1.460 | 1.400 | 1.410 | 994,795 | -0.06(-4.08%) |
May 15, 2023 | 1.450 | 1.500 | 1.440 | 1.470 | 874,606 | +0.04(+2.80%) |
May 12, 2023 | 1.420 | 1.460 | 1.380 | 1.430 | 954,705 | -0.02(-1.38%) |
May 11, 2023 | 1.470 | 1.480 | 1.420 | 1.450 | 1,576,931 | -0.07(-4.61%) |
May 10, 2023 | 1.530 | 1.530 | 1.480 | 1.520 | 635,099 | +0.01(+0.66%) |
May 09, 2023 | 1.500 | 1.540 | 1.490 | 1.510 | 470,045 | -0.01(-0.66%) |
May 08, 2023 | 1.520 | 1.540 | 1.500 | 1.520 | 492,581 | +0.01(+0.66%) |
May 05, 2023 | 1.460 | 1.510 | 1.430 | 1.510 | 915,715 | +0.08(+5.59%) |
May 04, 2023 | 1.610 | 1.615 | 1.420 | 1.430 | 2,312,371 | -0.18(-11.18%) |
May 03, 2023 | 1.630 | 1.650 | 1.550 | 1.610 | 602,585 | -0.03(-1.83%) |
May 02, 2023 | 1.650 | 1.660 | 1.590 | 1.640 | 1,055,630 | -0.03(-1.80%) |