Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.840 | 2.170 | 1.810 | 2.120 | 8,232,309 | +0.25(+13.37%) |
Apr 29, 2024 | 1.890 | 1.925 | 1.840 | 1.870 | 806,960 | +0.01(+0.54%) |
Apr 26, 2024 | 1.880 | 1.940 | 1.840 | 1.860 | 752,440 | +0.00(+0.00%) |
Apr 25, 2024 | 1.900 | 1.910 | 1.840 | 1.860 | 893,272 | -0.07(-3.63%) |
Apr 24, 2024 | 1.950 | 1.980 | 1.905 | 1.930 | 775,848 | -0.02(-1.03%) |
Apr 23, 2024 | 1.900 | 1.980 | 1.855 | 1.950 | 1,107,376 | +0.05(+2.63%) |
Apr 22, 2024 | 1.950 | 1.960 | 1.840 | 1.900 | 1,036,291 | +0.01(+0.53%) |
Apr 19, 2024 | 1.860 | 1.970 | 1.850 | 1.890 | 1,418,990 | +0.02(+1.07%) |
Apr 18, 2024 | 1.840 | 1.950 | 1.800 | 1.870 | 1,236,606 | +0.04(+2.19%) |
Apr 17, 2024 | 1.910 | 1.910 | 1.780 | 1.830 | 1,430,596 | -0.05(-2.66%) |
Apr 16, 2024 | 1.870 | 1.917 | 1.835 | 1.880 | 1,052,631 | +0.00(+0.00%) |
Apr 15, 2024 | 2.000 | 2.020 | 1.870 | 1.880 | 2,159,158 | -0.06(-3.09%) |
Apr 12, 2024 | 2.020 | 2.065 | 1.920 | 1.940 | 2,064,450 | -0.11(-5.37%) |
Apr 11, 2024 | 2.090 | 2.100 | 2.000 | 2.050 | 991,556 | -0.02(-0.97%) |
Apr 10, 2024 | 2.060 | 2.155 | 2.030 | 2.070 | 1,012,512 | -0.02(-0.96%) |
Apr 09, 2024 | 2.130 | 2.178 | 2.050 | 2.090 | 1,353,625 | -0.09(-4.13%) |
Apr 08, 2024 | 2.180 | 2.280 | 2.105 | 2.180 | 1,834,867 | +0.06(+2.83%) |
Apr 05, 2024 | 2.100 | 2.145 | 2.020 | 2.120 | 1,794,785 | +0.02(+0.95%) |
Apr 04, 2024 | 2.355 | 2.370 | 2.075 | 2.100 | 4,384,169 | -0.19(-8.30%) |
Apr 03, 2024 | 2.030 | 2.300 | 2.000 | 2.290 | 5,161,320 | +0.25(+12.25%) |
Apr 02, 2024 | 2.040 | 2.110 | 2.025 | 2.040 | 2,909,388 | -0.02(-0.97%) |
Apr 01, 2024 | 2.180 | 2.180 | 2.040 | 2.060 | 2,349,188 | -0.09(-4.19%) |
Mar 28, 2024 | 2.310 | 2.310 | 2.140 | 2.150 | 3,351,132 | -0.15(-6.32%) |
Mar 27, 2024 | 2.380 | 2.390 | 2.030 | 2.295 | 8,626,497 | -0.39(-14.37%) |
Mar 26, 2024 | 2.540 | 2.910 | 2.490 | 2.680 | 2,216,611 | +0.16(+6.35%) |
Mar 25, 2024 | 2.720 | 2.740 | 2.440 | 2.520 | 1,341,897 | -0.20(-7.35%) |
Mar 22, 2024 | 2.510 | 2.790 | 2.485 | 2.720 | 2,912,283 | +0.21(+8.37%) |
Mar 21, 2024 | 2.470 | 2.555 | 2.380 | 2.510 | 1,292,829 | +0.09(+3.72%) |
Mar 20, 2024 | 2.220 | 2.450 | 2.210 | 2.420 | 1,294,916 | +0.20(+9.01%) |
Mar 19, 2024 | 2.190 | 2.330 | 2.110 | 2.220 | 895,555 | -0.01(-0.45%) |
Mar 18, 2024 | 2.100 | 2.270 | 2.060 | 2.230 | 1,817,002 | +0.16(+7.73%) |
Mar 15, 2024 | 1.890 | 2.070 | 1.878 | 2.070 | 1,166,296 | +0.21(+11.29%) |
Mar 14, 2024 | 1.920 | 1.920 | 1.850 | 1.860 | 442,548 | -0.06(-3.12%) |
Mar 13, 2024 | 1.910 | 1.960 | 1.895 | 1.920 | 430,090 | -0.01(-0.52%) |
Mar 12, 2024 | 1.950 | 1.960 | 1.900 | 1.930 | 373,293 | -0.02(-1.03%) |
Mar 11, 2024 | 2.030 | 2.050 | 1.940 | 1.950 | 519,879 | -0.07(-3.47%) |
Mar 08, 2024 | 2.000 | 2.100 | 1.960 | 2.020 | 717,813 | +0.03(+1.51%) |
Mar 07, 2024 | 1.930 | 2.000 | 1.920 | 1.990 | 457,281 | +0.06(+3.11%) |
Mar 06, 2024 | 1.940 | 1.980 | 1.890 | 1.930 | 683,214 | -0.02(-1.03%) |
Mar 05, 2024 | 2.010 | 2.010 | 1.890 | 1.950 | 1,188,410 | -0.07(-3.47%) |
Mar 04, 2024 | 2.140 | 2.140 | 2.000 | 2.020 | 827,292 | -0.14(-6.48%) |
Mar 01, 2024 | 2.070 | 2.219 | 2.040 | 2.160 | 944,043 | +0.09(+4.35%) |
Feb 29, 2024 | 2.080 | 2.150 | 2.045 | 2.070 | 733,143 | +0.02(+0.98%) |
Feb 28, 2024 | 2.140 | 2.140 | 2.020 | 2.050 | 695,404 | -0.11(-5.09%) |
Feb 27, 2024 | 2.020 | 2.190 | 2.020 | 2.160 | 919,549 | +0.12(+5.88%) |
Feb 26, 2024 | 1.980 | 2.100 | 1.980 | 2.040 | 671,168 | +0.02(+0.99%) |
Feb 23, 2024 | 1.990 | 2.060 | 1.930 | 2.020 | 506,883 | +0.04(+2.02%) |
Feb 22, 2024 | 2.020 | 2.050 | 1.970 | 1.980 | 477,751 | -0.03(-1.49%) |
Feb 21, 2024 | 2.030 | 2.040 | 1.910 | 2.010 | 778,893 | -0.06(-2.90%) |
Feb 20, 2024 | 2.140 | 2.160 | 2.030 | 2.070 | 811,725 | -0.11(-5.05%) |
Feb 16, 2024 | 2.010 | 2.180 | 1.965 | 2.180 | 1,512,362 | +0.17(+8.46%) |
Feb 15, 2024 | 1.880 | 2.045 | 1.850 | 2.010 | 836,727 | +0.15(+8.06%) |
Feb 14, 2024 | 1.910 | 1.939 | 1.775 | 1.860 | 810,101 | +0.01(+0.54%) |
Feb 13, 2024 | 2.020 | 2.030 | 1.800 | 1.850 | 2,232,372 | -0.29(-13.55%) |
Feb 12, 2024 | 2.240 | 2.280 | 2.050 | 2.140 | 1,808,661 | -0.14(-6.14%) |
Feb 09, 2024 | 2.190 | 2.320 | 2.160 | 2.280 | 1,365,593 | +0.11(+5.07%) |
Feb 08, 2024 | 2.050 | 2.220 | 2.020 | 2.170 | 1,139,813 | +0.14(+6.90%) |
Feb 07, 2024 | 2.120 | 2.130 | 1.970 | 2.030 | 867,092 | -0.10(-4.69%) |
Feb 06, 2024 | 1.760 | 2.140 | 1.739 | 2.130 | 2,273,862 | +0.37(+21.02%) |
Feb 05, 2024 | 1.810 | 1.870 | 1.690 | 1.760 | 790,775 | -0.07(-3.83%) |
Feb 02, 2024 | 1.830 | 1.870 | 1.760 | 1.830 | 739,782 | +0.00(+0.00%) |
Feb 01, 2024 | 1.680 | 1.880 | 1.680 | 1.830 | 1,461,941 | +0.17(+10.24%) |
Jan 31, 2024 | 1.620 | 1.720 | 1.620 | 1.660 | 623,738 | +0.03(+1.84%) |
Jan 30, 2024 | 1.660 | 1.699 | 1.620 | 1.630 | 501,849 | -0.03(-1.81%) |
Jan 29, 2024 | 1.620 | 1.690 | 1.570 | 1.660 | 1,172,896 | +0.02(+1.22%) |
Jan 26, 2024 | 1.620 | 1.690 | 1.590 | 1.640 | 861,905 | +0.02(+1.23%) |
Jan 25, 2024 | 1.730 | 1.730 | 1.550 | 1.620 | 1,447,105 | -0.10(-5.81%) |
Jan 24, 2024 | 1.900 | 1.900 | 1.700 | 1.720 | 1,107,128 | -0.16(-8.51%) |
Jan 23, 2024 | 1.780 | 1.910 | 1.780 | 1.880 | 727,867 | -0.02(-0.79%) |
Jan 22, 2024 | 1.850 | 1.960 | 1.780 | 1.895 | 1,127,604 | +0.03(+1.88%) |
Jan 19, 2024 | 1.710 | 1.865 | 1.640 | 1.860 | 1,076,544 | +0.18(+10.71%) |
Jan 18, 2024 | 1.790 | 1.838 | 1.662 | 1.680 | 1,009,367 | -0.09(-5.08%) |
Jan 17, 2024 | 1.880 | 1.880 | 1.730 | 1.770 | 1,251,280 | -0.13(-6.84%) |
Jan 16, 2024 | 1.730 | 1.921 | 1.700 | 1.900 | 1,882,552 | +0.21(+12.43%) |
Jan 12, 2024 | 1.690 | 1.730 | 1.590 | 1.690 | 1,012,522 | -0.01(-0.59%) |
Jan 11, 2024 | 1.440 | 1.740 | 1.431 | 1.700 | 3,018,607 | +0.26(+18.47%) |
Jan 10, 2024 | 1.400 | 1.480 | 1.370 | 1.435 | 926,290 | +0.06(+4.74%) |
Jan 09, 2024 | 1.430 | 1.430 | 1.350 | 1.370 | 421,399 | -0.05(-3.52%) |
Jan 08, 2024 | 1.370 | 1.460 | 1.360 | 1.420 | 687,000 | +0.04(+2.90%) |
Jan 05, 2024 | 1.340 | 1.390 | 1.310 | 1.380 | 426,227 | +0.04(+2.99%) |
Jan 04, 2024 | 1.310 | 1.361 | 1.310 | 1.340 | 303,078 | +0.02(+1.52%) |
Jan 03, 2024 | 1.300 | 1.340 | 1.250 | 1.320 | 476,737 | +0.02(+1.15%) |
Jan 02, 2024 | 1.330 | 1.360 | 1.280 | 1.305 | 633,371 | -0.01(-0.38%) |
Dec 29, 2023 | 1.420 | 1.450 | 1.280 | 1.310 | 1,137,958 | -0.10(-7.09%) |
Dec 28, 2023 | 1.350 | 1.450 | 1.350 | 1.410 | 1,008,818 | +0.06(+4.44%) |
Dec 27, 2023 | 1.370 | 1.400 | 1.310 | 1.350 | 875,995 | -0.03(-2.17%) |
Dec 26, 2023 | 1.300 | 1.400 | 1.280 | 1.380 | 1,311,933 | +0.12(+9.52%) |
Dec 22, 2023 | 1.220 | 1.300 | 1.220 | 1.260 | 785,243 | +0.03(+2.44%) |
Dec 21, 2023 | 1.250 | 1.250 | 1.212 | 1.230 | 461,559 | +0.01(+0.82%) |
Dec 20, 2023 | 1.230 | 1.310 | 1.220 | 1.220 | 865,842 | -0.05(-3.94%) |
Dec 19, 2023 | 1.320 | 1.340 | 1.230 | 1.270 | 1,088,853 | -0.04(-3.05%) |
Dec 18, 2023 | 1.310 | 1.335 | 1.285 | 1.310 | 549,571 | -0.02(-1.50%) |
Dec 15, 2023 | 1.360 | 1.370 | 1.320 | 1.330 | 340,780 | -0.04(-2.92%) |
Dec 14, 2023 | 1.350 | 1.410 | 1.340 | 1.370 | 677,573 | +0.04(+3.01%) |
Dec 13, 2023 | 1.250 | 1.340 | 1.200 | 1.330 | 653,252 | +0.07(+5.56%) |
Dec 12, 2023 | 1.310 | 1.310 | 1.250 | 1.260 | 703,908 | -0.06(-4.55%) |
Dec 11, 2023 | 1.330 | 1.350 | 1.300 | 1.320 | 408,445 | -0.01(-0.75%) |
Dec 08, 2023 | 1.320 | 1.375 | 1.310 | 1.330 | 541,472 | -0.01(-0.75%) |
Dec 07, 2023 | 1.380 | 1.390 | 1.330 | 1.340 | 545,500 | -0.06(-4.29%) |
Dec 06, 2023 | 1.380 | 1.400 | 1.350 | 1.400 | 411,635 | +0.05(+3.70%) |
Dec 05, 2023 | 1.420 | 1.440 | 1.350 | 1.350 | 405,453 | -0.09(-6.25%) |
Dec 04, 2023 | 1.340 | 1.445 | 1.330 | 1.440 | 841,981 | +0.10(+7.46%) |
Dec 01, 2023 | 1.300 | 1.350 | 1.275 | 1.340 | 753,252 | +0.06(+4.69%) |
Nov 30, 2023 | 1.280 | 1.305 | 1.265 | 1.280 | 219,991 | -0.03(-2.29%) |
Nov 29, 2023 | 1.270 | 1.335 | 1.260 | 1.310 | 447,133 | +0.04(+3.15%) |
Nov 28, 2023 | 1.260 | 1.290 | 1.240 | 1.270 | 213,929 | +0.02(+1.60%) |
Nov 27, 2023 | 1.280 | 1.300 | 1.250 | 1.250 | 239,023 | -0.04(-3.10%) |
Nov 24, 2023 | 1.240 | 1.310 | 1.240 | 1.290 | 145,029 | +0.03(+2.38%) |
Nov 22, 2023 | 1.240 | 1.280 | 1.240 | 1.260 | 250,802 | +0.03(+2.44%) |
Nov 21, 2023 | 1.270 | 1.290 | 1.230 | 1.230 | 393,957 | -0.04(-3.15%) |
Nov 20, 2023 | 1.250 | 1.330 | 1.249 | 1.270 | 894,423 | +0.01(+0.79%) |
Nov 17, 2023 | 1.190 | 1.305 | 1.190 | 1.260 | 1,361,207 | +0.08(+6.78%) |
Nov 16, 2023 | 1.250 | 1.250 | 1.170 | 1.180 | 433,483 | -0.07(-5.60%) |
Nov 15, 2023 | 1.200 | 1.270 | 1.200 | 1.250 | 694,935 | +0.04(+3.31%) |
Nov 14, 2023 | 1.170 | 1.220 | 1.160 | 1.210 | 739,526 | +0.05(+4.31%) |
Nov 13, 2023 | 1.200 | 1.210 | 1.140 | 1.160 | 717,647 | -0.07(-5.69%) |
Nov 10, 2023 | 1.180 | 1.240 | 1.110 | 1.230 | 1,038,363 | +0.07(+6.03%) |
Nov 09, 2023 | 1.250 | 1.260 | 1.150 | 1.160 | 1,486,380 | -0.12(-9.38%) |
Nov 08, 2023 | 1.310 | 1.340 | 1.250 | 1.280 | 1,432,721 | -0.06(-4.48%) |
Nov 07, 2023 | 1.360 | 1.400 | 1.315 | 1.340 | 2,521,068 | -0.04(-2.90%) |
Nov 06, 2023 | 1.520 | 1.600 | 1.330 | 1.380 | 43,410,992 | +0.22(+18.97%) |
Nov 03, 2023 | 1.130 | 1.200 | 1.120 | 1.160 | 202,076 | +0.05(+4.50%) |
Nov 02, 2023 | 1.040 | 1.120 | 1.030 | 1.110 | 167,804 | +0.08(+7.77%) |
Nov 01, 2023 | 1.030 | 1.070 | 1.020 | 1.030 | 100,499 | -0.02(-1.90%) |
Oct 31, 2023 | 1.030 | 1.060 | 1.030 | 1.050 | 80,237 | +0.01(+0.96%) |
Oct 30, 2023 | 1.000 | 1.040 | 0.9800 | 1.040 | 132,111 | +0.04(+4.00%) |
Oct 27, 2023 | 1.000 | 1.050 | 0.9702 | 1.000 | 310,622 | +0.00(+0.00%) |
Oct 26, 2023 | 1.030 | 1.040 | 0.9800 | 1.000 | 281,043 | -0.06(-5.66%) |
Oct 25, 2023 | 1.100 | 1.100 | 1.030 | 1.060 | 124,968 | -0.03(-2.75%) |
Oct 24, 2023 | 1.030 | 1.100 | 1.030 | 1.090 | 173,622 | +0.06(+5.83%) |
Oct 23, 2023 | 1.050 | 1.070 | 1.010 | 1.030 | 306,242 | -0.04(-3.74%) |
Oct 20, 2023 | 1.140 | 1.140 | 1.050 | 1.070 | 411,652 | -0.05(-4.46%) |
Oct 19, 2023 | 1.140 | 1.159 | 1.090 | 1.120 | 285,510 | -0.02(-1.75%) |
Oct 18, 2023 | 1.180 | 1.210 | 1.130 | 1.140 | 232,698 | -0.06(-5.00%) |
Oct 17, 2023 | 1.150 | 1.220 | 1.140 | 1.200 | 230,557 | +0.02(+1.69%) |
Oct 16, 2023 | 1.160 | 1.185 | 1.120 | 1.180 | 230,690 | +0.03(+2.61%) |
Oct 13, 2023 | 1.150 | 1.170 | 1.120 | 1.150 | 270,102 | -0.02(-1.71%) |
Oct 12, 2023 | 1.190 | 1.190 | 1.140 | 1.170 | 214,107 | -0.03(-2.50%) |
Oct 11, 2023 | 1.200 | 1.230 | 1.170 | 1.200 | 216,082 | -0.01(-0.83%) |
Oct 10, 2023 | 1.220 | 1.265 | 1.200 | 1.210 | 291,562 | -0.01(-0.82%) |
Oct 09, 2023 | 1.200 | 1.230 | 1.180 | 1.220 | 190,615 | +0.01(+0.83%) |
Oct 06, 2023 | 1.160 | 1.230 | 1.140 | 1.210 | 300,861 | +0.02(+1.68%) |
Oct 05, 2023 | 1.200 | 1.212 | 1.140 | 1.190 | 254,219 | +0.01(+0.85%) |
Oct 04, 2023 | 1.220 | 1.230 | 1.170 | 1.180 | 415,962 | -0.06(-4.84%) |
Oct 03, 2023 | 1.280 | 1.280 | 1.210 | 1.240 | 167,323 | -0.03(-2.36%) |
Oct 02, 2023 | 1.320 | 1.330 | 1.220 | 1.270 | 460,751 | -0.05(-3.79%) |
Sep 29, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 183,489 | +0.02(+1.54%) |
Sep 28, 2023 | 1.320 | 1.340 | 1.250 | 1.300 | 570,189 | -0.04(-2.99%) |
Sep 27, 2023 | 1.460 | 1.470 | 1.300 | 1.340 | 712,867 | -0.09(-6.29%) |
Sep 26, 2023 | 1.470 | 1.520 | 1.410 | 1.430 | 428,320 | -0.05(-3.38%) |
Sep 25, 2023 | 1.480 | 1.520 | 1.479 | 1.480 | 441,033 | -0.02(-1.33%) |
Sep 22, 2023 | 1.500 | 1.530 | 1.480 | 1.500 | 266,134 | +0.01(+0.67%) |
Sep 21, 2023 | 1.550 | 1.550 | 1.480 | 1.490 | 477,283 | -0.09(-5.70%) |
Sep 20, 2023 | 1.600 | 1.640 | 1.520 | 1.580 | 640,803 | -0.01(-0.63%) |
Sep 19, 2023 | 1.690 | 1.690 | 1.570 | 1.590 | 431,731 | -0.03(-2.15%) |
Sep 18, 2023 | 1.780 | 1.795 | 1.580 | 1.625 | 1,217,951 | -0.20(-10.71%) |
Sep 15, 2023 | 1.840 | 2.000 | 1.780 | 1.820 | 1,613,660 | +0.05(+2.82%) |
Sep 14, 2023 | 1.750 | 1.860 | 1.750 | 1.770 | 676,712 | +0.02(+1.14%) |
Sep 13, 2023 | 1.730 | 1.780 | 1.660 | 1.750 | 481,696 | -0.01(-0.57%) |
Sep 12, 2023 | 1.850 | 1.890 | 1.690 | 1.760 | 1,119,085 | -0.09(-4.86%) |
Sep 11, 2023 | 1.590 | 1.910 | 1.590 | 1.850 | 2,248,071 | +0.28(+17.83%) |
Sep 08, 2023 | 1.520 | 1.580 | 1.470 | 1.570 | 485,738 | +0.05(+3.29%) |
Sep 07, 2023 | 1.540 | 1.550 | 1.450 | 1.520 | 556,451 | -0.01(-0.65%) |
Sep 06, 2023 | 1.640 | 1.640 | 1.500 | 1.530 | 482,872 | -0.08(-4.97%) |
Sep 05, 2023 | 1.530 | 1.650 | 1.510 | 1.610 | 943,423 | +0.07(+4.55%) |
Sep 01, 2023 | 1.680 | 1.695 | 1.515 | 1.540 | 817,017 | -0.10(-6.10%) |
Aug 31, 2023 | 1.560 | 1.730 | 1.520 | 1.640 | 1,380,535 | +0.11(+7.19%) |
Aug 30, 2023 | 1.450 | 1.580 | 1.410 | 1.530 | 744,581 | +0.10(+6.99%) |
Aug 29, 2023 | 1.420 | 1.490 | 1.400 | 1.430 | 224,340 | +0.00(+0.00%) |
Aug 28, 2023 | 1.400 | 1.430 | 1.373 | 1.430 | 176,607 | +0.04(+2.88%) |
Aug 25, 2023 | 1.330 | 1.400 | 1.330 | 1.390 | 164,483 | +0.05(+3.73%) |
Aug 24, 2023 | 1.440 | 1.440 | 1.340 | 1.340 | 221,020 | -0.11(-7.59%) |
Aug 23, 2023 | 1.420 | 1.470 | 1.410 | 1.450 | 180,871 | +0.02(+1.40%) |
Aug 22, 2023 | 1.480 | 1.510 | 1.420 | 1.430 | 224,540 | -0.06(-4.03%) |
Aug 21, 2023 | 1.560 | 1.600 | 1.470 | 1.490 | 218,586 | -0.08(-5.10%) |
Aug 18, 2023 | 1.560 | 1.650 | 1.510 | 1.570 | 890,108 | -0.01(-0.63%) |
Aug 17, 2023 | 1.430 | 1.580 | 1.420 | 1.580 | 804,592 | +0.16(+11.27%) |
Aug 16, 2023 | 1.320 | 1.460 | 1.310 | 1.420 | 761,520 | +0.10(+7.58%) |
Aug 15, 2023 | 1.330 | 1.360 | 1.320 | 1.320 | 180,056 | -0.04(-2.94%) |
Aug 14, 2023 | 1.320 | 1.370 | 1.290 | 1.360 | 406,914 | +0.03(+2.26%) |
Aug 11, 2023 | 1.340 | 1.350 | 1.330 | 1.330 | 236,408 | -0.03(-2.21%) |
Aug 10, 2023 | 1.410 | 1.420 | 1.340 | 1.360 | 383,408 | -0.01(-0.73%) |
Aug 09, 2023 | 1.430 | 1.430 | 1.360 | 1.370 | 291,001 | -0.09(-6.16%) |
Aug 08, 2023 | 1.390 | 1.470 | 1.355 | 1.460 | 597,328 | +0.04(+2.82%) |
Aug 07, 2023 | 1.400 | 1.430 | 1.380 | 1.420 | 171,101 | +0.02(+1.43%) |
Aug 04, 2023 | 1.430 | 1.450 | 1.391 | 1.400 | 170,836 | -0.03(-2.10%) |
Aug 03, 2023 | 1.430 | 1.450 | 1.390 | 1.430 | 365,843 | +0.01(+0.70%) |
Aug 02, 2023 | 1.470 | 1.470 | 1.410 | 1.420 | 384,065 | -0.07(-4.70%) |
Aug 01, 2023 | 1.510 | 1.540 | 1.440 | 1.490 | 290,343 | -0.03(-1.97%) |
Jul 31, 2023 | 1.460 | 1.540 | 1.450 | 1.520 | 755,743 | +0.06(+4.11%) |
Jul 28, 2023 | 1.380 | 1.480 | 1.380 | 1.460 | 913,970 | +0.10(+7.35%) |
Jul 27, 2023 | 1.400 | 1.480 | 1.360 | 1.360 | 843,259 | -0.03(-2.16%) |
Jul 26, 2023 | 1.360 | 1.410 | 1.340 | 1.390 | 531,158 | +0.05(+3.73%) |
Jul 25, 2023 | 1.340 | 1.360 | 1.325 | 1.340 | 310,655 | -0.02(-1.47%) |
Jul 24, 2023 | 1.350 | 1.370 | 1.320 | 1.360 | 393,001 | +0.01(+0.74%) |
Jul 21, 2023 | 1.360 | 1.370 | 1.300 | 1.350 | 403,044 | +0.00(+0.00%) |
Jul 20, 2023 | 1.420 | 1.430 | 1.310 | 1.350 | 863,308 | -0.06(-4.26%) |
Jul 19, 2023 | 1.440 | 1.490 | 1.400 | 1.410 | 1,006,476 | -0.02(-1.40%) |
Jul 18, 2023 | 1.490 | 1.490 | 1.400 | 1.430 | 1,100,558 | -0.06(-4.03%) |
Jul 17, 2023 | 1.560 | 1.560 | 1.480 | 1.490 | 899,102 | -0.07(-4.49%) |
Jul 14, 2023 | 1.600 | 1.676 | 1.510 | 1.560 | 1,615,286 | -0.38(-19.59%) |
Jul 13, 2023 | 1.840 | 1.970 | 1.780 | 1.940 | 860,169 | +0.10(+5.43%) |
Jul 12, 2023 | 1.770 | 1.880 | 1.740 | 1.840 | 877,943 | +0.15(+8.88%) |
Jul 11, 2023 | 1.600 | 1.800 | 1.597 | 1.690 | 1,377,103 | +0.10(+6.29%) |
Jul 10, 2023 | 1.620 | 1.620 | 1.500 | 1.590 | 413,305 | -0.01(-0.63%) |
Jul 07, 2023 | 1.500 | 1.640 | 1.460 | 1.600 | 677,792 | +0.04(+2.30%) |
Jul 06, 2023 | 1.600 | 1.600 | 1.540 | 1.564 | 180,608 | -0.06(-3.93%) |
Jul 05, 2023 | 1.680 | 1.680 | 1.570 | 1.628 | 333,349 | -0.01(-0.73%) |
Jul 03, 2023 | 1.560 | 1.691 | 1.559 | 1.640 | 305,809 | +0.08(+5.13%) |
Jun 30, 2023 | 1.560 | 1.560 | 1.493 | 1.560 | 219,033 | +0.02(+1.30%) |
Jun 29, 2023 | 1.540 | 1.544 | 1.484 | 1.540 | 227,459 | +0.05(+3.11%) |
Jun 28, 2023 | 1.560 | 1.580 | 1.480 | 1.494 | 463,594 | -0.07(-4.26%) |
Jun 27, 2023 | 1.585 | 1.600 | 1.524 | 1.560 | 152,910 | +0.01(+0.78%) |
Jun 26, 2023 | 1.600 | 1.618 | 1.528 | 1.548 | 295,164 | -0.05(-3.27%) |
Jun 23, 2023 | 1.600 | 1.640 | 1.580 | 1.600 | 201,319 | -0.08(-4.74%) |
Jun 22, 2023 | 1.628 | 1.708 | 1.560 | 1.680 | 326,350 | +0.04(+2.44%) |
Jun 21, 2023 | 1.616 | 1.660 | 1.574 | 1.640 | 284,631 | -0.00(-0.24%) |
Jun 20, 2023 | 1.700 | 1.715 | 1.611 | 1.644 | 321,891 | -0.12(-6.59%) |
Jun 16, 2023 | 1.640 | 1.760 | 1.640 | 1.760 | 288,789 | +0.11(+6.67%) |
Jun 15, 2023 | 1.640 | 1.680 | 1.631 | 1.650 | 162,038 | +0.03(+1.83%) |
Jun 14, 2023 | 1.680 | 1.720 | 1.620 | 1.620 | 229,422 | -0.10(-5.79%) |
Jun 13, 2023 | 1.680 | 1.720 | 1.662 | 1.720 | 177,011 | +0.04(+2.48%) |
Jun 12, 2023 | 1.700 | 1.700 | 1.618 | 1.678 | 162,913 | -0.02(-1.27%) |
Jun 09, 2023 | 1.648 | 1.700 | 1.620 | 1.700 | 281,857 | +0.02(+1.24%) |
Jun 08, 2023 | 1.701 | 1.710 | 1.640 | 1.679 | 130,625 | -0.03(-1.80%) |
Jun 07, 2023 | 1.680 | 1.720 | 1.640 | 1.710 | 198,826 | +0.03(+1.86%) |
Jun 06, 2023 | 1.581 | 1.708 | 1.570 | 1.679 | 290,780 | +0.08(+4.92%) |
Jun 05, 2023 | 1.580 | 1.640 | 1.538 | 1.600 | 347,969 | +0.03(+1.88%) |
Jun 02, 2023 | 1.600 | 1.628 | 1.542 | 1.570 | 500,999 | +0.01(+0.67%) |
Jun 01, 2023 | 1.520 | 1.628 | 1.485 | 1.560 | 464,872 | +0.08(+5.12%) |
May 31, 2023 | 1.640 | 1.680 | 1.484 | 1.484 | 716,626 | -0.16(-9.51%) |
May 30, 2023 | 1.760 | 1.768 | 1.640 | 1.640 | 402,302 | -0.13(-7.22%) |
May 26, 2023 | 1.772 | 1.772 | 1.720 | 1.768 | 290,423 | -0.00(-0.25%) |
May 25, 2023 | 1.800 | 1.840 | 1.728 | 1.772 | 427,518 | -0.02(-1.01%) |
May 24, 2023 | 2.000 | 2.008 | 1.729 | 1.790 | 1,011,871 | -0.20(-10.05%) |
May 23, 2023 | 2.007 | 2.124 | 1.965 | 1.990 | 305,463 | -0.17(-7.87%) |
May 22, 2023 | 1.960 | 2.160 | 1.930 | 2.160 | 443,543 | +0.20(+10.20%) |
May 19, 2023 | 1.920 | 1.980 | 1.880 | 1.960 | 203,228 | +0.00(+0.18%) |
May 18, 2023 | 1.960 | 1.960 | 1.844 | 1.956 | 277,816 | +0.06(+3.19%) |
May 17, 2023 | 1.800 | 1.960 | 1.760 | 1.896 | 251,766 | +0.09(+5.10%) |
May 16, 2023 | 1.894 | 1.894 | 1.774 | 1.804 | 251,768 | -0.08(-4.04%) |
May 15, 2023 | 1.890 | 1.890 | 1.800 | 1.880 | 202,663 | -0.00(-0.06%) |
May 12, 2023 | 1.960 | 1.960 | 1.808 | 1.881 | 418,264 | -0.10(-4.89%) |
May 11, 2023 | 2.000 | 2.002 | 1.921 | 1.978 | 163,607 | -0.02(-1.10%) |
May 10, 2023 | 2.040 | 2.090 | 1.980 | 2.000 | 155,027 | -0.03(-1.48%) |
May 09, 2023 | 2.040 | 2.110 | 2.016 | 2.030 | 72,197 | -0.06(-3.06%) |
May 08, 2023 | 2.120 | 2.138 | 2.064 | 2.094 | 103,355 | +0.01(+0.67%) |
May 05, 2023 | 1.966 | 2.080 | 1.960 | 2.080 | 142,836 | +0.13(+6.56%) |
May 04, 2023 | 1.960 | 2.060 | 1.942 | 1.952 | 152,958 | -0.01(-0.41%) |
May 03, 2023 | 1.974 | 2.036 | 1.881 | 1.960 | 146,907 | +0.03(+1.51%) |
May 02, 2023 | 1.928 | 2.000 | 1.872 | 1.931 | 136,600 | -0.03(-1.53%) |