Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.680 | 4.190 | 3.680 | 3.940 | 15,762 | -0.15(-3.62%) |
May 21, 2024 | 4.282 | 4.282 | 3.910 | 4.088 | 10,350 | -0.11(-2.67%) |
May 20, 2024 | 4.220 | 4.300 | 4.070 | 4.200 | 8,317 | +0.05(+1.20%) |
May 17, 2024 | 4.100 | 4.250 | 4.100 | 4.150 | 7,302 | +0.05(+1.22%) |
May 16, 2024 | 4.220 | 4.220 | 4.040 | 4.100 | 3,620 | -0.07(-1.68%) |
May 15, 2024 | 4.000 | 4.185 | 4.000 | 4.170 | 15,304 | +0.19(+4.77%) |
May 14, 2024 | 4.060 | 4.220 | 3.980 | 3.980 | 8,405 | -0.11(-2.69%) |
May 13, 2024 | 4.380 | 4.380 | 4.090 | 4.090 | 7,708 | -0.04(-0.97%) |
May 10, 2024 | 4.040 | 4.286 | 4.040 | 4.130 | 5,953 | -0.10(-2.36%) |
May 09, 2024 | 4.240 | 4.400 | 4.000 | 4.230 | 11,530 | -0.04(-0.94%) |
May 08, 2024 | 4.000 | 4.350 | 4.000 | 4.270 | 10,227 | +0.25(+6.22%) |
May 07, 2024 | 4.110 | 4.320 | 4.020 | 4.020 | 13,477 | -0.09(-2.19%) |
May 06, 2024 | 4.220 | 4.307 | 4.110 | 4.110 | 13,065 | -0.11(-2.61%) |
May 03, 2024 | 4.330 | 4.500 | 4.150 | 4.220 | 13,189 | +0.02(+0.48%) |
May 02, 2024 | 4.495 | 4.495 | 4.200 | 4.200 | 2,242 | +0.09(+2.19%) |
May 01, 2024 | 4.050 | 4.270 | 4.050 | 4.110 | 10,404 | +0.06(+1.48%) |
Apr 30, 2024 | 4.400 | 4.400 | 4.020 | 4.050 | 28,440 | -0.07(-1.58%) |
Apr 29, 2024 | 4.290 | 4.410 | 4.110 | 4.115 | 13,095 | -0.17(-4.08%) |
Apr 26, 2024 | 4.400 | 4.421 | 4.270 | 4.290 | 12,576 | -0.08(-1.72%) |
Apr 25, 2024 | 4.410 | 4.570 | 4.332 | 4.365 | 3,381 | -0.04(-0.80%) |
Apr 24, 2024 | 4.500 | 4.590 | 4.360 | 4.400 | 9,988 | -0.02(-0.56%) |
Apr 23, 2024 | 4.150 | 4.490 | 4.150 | 4.425 | 11,907 | +0.23(+5.61%) |
Apr 22, 2024 | 4.320 | 4.320 | 4.130 | 4.190 | 14,370 | +0.05(+1.21%) |
Apr 19, 2024 | 4.260 | 4.260 | 4.050 | 4.140 | 14,963 | +0.04(+0.97%) |
Apr 18, 2024 | 4.400 | 4.400 | 4.090 | 4.100 | 13,170 | -0.21(-4.87%) |
Apr 17, 2024 | 4.730 | 4.730 | 4.210 | 4.310 | 10,686 | -0.09(-2.05%) |
Apr 16, 2024 | 4.310 | 4.425 | 4.260 | 4.400 | 15,037 | -0.04(-0.90%) |
Apr 15, 2024 | 4.260 | 4.600 | 4.260 | 4.440 | 31,885 | +0.13(+3.02%) |
Apr 12, 2024 | 4.620 | 4.653 | 4.297 | 4.310 | 20,306 | -0.29(-6.30%) |
Apr 11, 2024 | 4.620 | 4.800 | 4.530 | 4.600 | 19,127 | -0.25(-5.15%) |
Apr 10, 2024 | 4.520 | 4.890 | 4.520 | 4.850 | 7,818 | +0.15(+3.19%) |
Apr 09, 2024 | 4.785 | 4.785 | 4.570 | 4.700 | 6,357 | -0.01(-0.21%) |
Apr 08, 2024 | 4.610 | 4.920 | 4.580 | 4.710 | 20,335 | +0.04(+0.86%) |
Apr 05, 2024 | 4.860 | 4.900 | 4.660 | 4.670 | 31,541 | -0.21(-4.30%) |
Apr 04, 2024 | 4.560 | 4.930 | 4.525 | 4.880 | 55,518 | +0.33(+7.25%) |
Apr 03, 2024 | 4.450 | 4.590 | 4.270 | 4.550 | 26,107 | +0.19(+4.36%) |
Apr 02, 2024 | 4.570 | 4.570 | 4.230 | 4.360 | 10,264 | -0.24(-5.22%) |
Apr 01, 2024 | 4.500 | 4.630 | 4.300 | 4.600 | 40,604 | +0.30(+6.98%) |
Mar 28, 2024 | 4.290 | 4.550 | 4.150 | 4.300 | 19,804 | -0.04(-0.81%) |
Mar 27, 2024 | 4.580 | 4.650 | 4.110 | 4.335 | 16,034 | +0.01(+0.35%) |
Mar 26, 2024 | 4.800 | 4.910 | 4.260 | 4.320 | 45,149 | -0.52(-10.74%) |
Mar 25, 2024 | 4.910 | 4.910 | 4.722 | 4.840 | 10,955 | -0.07(-1.43%) |
Mar 22, 2024 | 4.740 | 4.910 | 4.660 | 4.910 | 17,307 | +0.27(+5.82%) |
Mar 21, 2024 | 4.520 | 4.800 | 4.519 | 4.640 | 23,899 | +0.14(+3.11%) |
Mar 20, 2024 | 4.530 | 4.726 | 4.500 | 4.500 | 13,875 | +0.10(+2.27%) |
Mar 19, 2024 | 4.270 | 4.650 | 4.252 | 4.400 | 37,330 | +0.08(+1.85%) |
Mar 18, 2024 | 4.500 | 4.527 | 4.270 | 4.320 | 9,065 | -0.11(-2.48%) |
Mar 15, 2024 | 4.490 | 4.527 | 4.277 | 4.430 | 5,637 | -0.04(-0.89%) |
Mar 14, 2024 | 4.405 | 4.490 | 4.100 | 4.470 | 33,712 | +0.14(+3.23%) |
Mar 13, 2024 | 4.360 | 4.571 | 4.200 | 4.330 | 28,089 | +0.11(+2.61%) |
Mar 12, 2024 | 4.090 | 4.290 | 3.983 | 4.220 | 8,200 | +0.08(+1.93%) |
Mar 11, 2024 | 4.160 | 4.200 | 4.111 | 4.140 | 8,002 | +0.04(+0.98%) |
Mar 08, 2024 | 4.000 | 4.150 | 3.970 | 4.100 | 30,917 | +0.14(+3.54%) |
Mar 07, 2024 | 3.854 | 4.000 | 3.820 | 3.960 | 27,246 | +0.02(+0.51%) |
Mar 06, 2024 | 3.870 | 4.100 | 3.860 | 3.940 | 15,965 | -0.03(-0.76%) |
Mar 05, 2024 | 3.755 | 4.000 | 3.755 | 3.970 | 23,422 | +0.15(+3.93%) |
Mar 04, 2024 | 3.690 | 3.850 | 3.680 | 3.820 | 26,219 | +0.13(+3.52%) |
Mar 01, 2024 | 3.630 | 3.740 | 3.570 | 3.690 | 11,465 | +0.06(+1.65%) |
Feb 29, 2024 | 3.690 | 3.690 | 3.400 | 3.630 | 32,652 | -0.02(-0.55%) |
Feb 28, 2024 | 3.750 | 3.800 | 3.650 | 3.650 | 9,872 | -0.05(-1.35%) |
Feb 27, 2024 | 3.630 | 3.800 | 3.540 | 3.700 | 15,805 | -0.08(-2.12%) |
Feb 26, 2024 | 3.860 | 4.010 | 3.574 | 3.780 | 29,948 | -0.16(-4.06%) |
Feb 23, 2024 | 3.890 | 4.010 | 3.770 | 3.940 | 20,937 | -0.01(-0.25%) |
Feb 22, 2024 | 4.029 | 4.110 | 3.910 | 3.950 | 20,679 | +0.03(+0.76%) |
Feb 21, 2024 | 4.130 | 4.146 | 3.920 | 3.920 | 9,746 | -0.22(-5.31%) |
Feb 20, 2024 | 4.050 | 4.161 | 3.910 | 4.140 | 8,415 | +0.05(+1.22%) |
Feb 16, 2024 | 4.100 | 4.150 | 4.040 | 4.090 | 7,149 | -0.16(-3.76%) |
Feb 15, 2024 | 4.450 | 4.450 | 4.240 | 4.250 | 2,980 | +0.17(+4.17%) |
Feb 14, 2024 | 4.100 | 4.100 | 3.970 | 4.080 | 13,058 | -0.09(-2.28%) |
Feb 13, 2024 | 4.140 | 4.276 | 3.960 | 4.175 | 18,972 | +0.00(+0.12%) |
Feb 12, 2024 | 4.120 | 4.430 | 4.000 | 4.170 | 26,508 | -0.07(-1.65%) |
Feb 09, 2024 | 4.130 | 4.240 | 4.046 | 4.240 | 5,944 | +0.19(+4.69%) |
Feb 08, 2024 | 4.400 | 4.400 | 3.840 | 4.050 | 32,201 | -0.27(-6.14%) |
Feb 07, 2024 | 4.500 | 4.500 | 4.070 | 4.315 | 8,354 | -0.32(-6.88%) |
Feb 06, 2024 | 4.570 | 4.670 | 4.500 | 4.634 | 3,694 | -0.04(-0.77%) |
Feb 05, 2024 | 4.800 | 4.800 | 4.500 | 4.670 | 9,806 | -0.15(-3.11%) |
Feb 02, 2024 | 4.700 | 4.890 | 4.552 | 4.820 | 38,933 | +0.19(+3.99%) |
Feb 01, 2024 | 4.655 | 4.860 | 4.500 | 4.635 | 2,816 | -0.00(-0.11%) |
Jan 31, 2024 | 4.490 | 5.000 | 4.490 | 4.640 | 42,448 | +0.28(+6.42%) |
Jan 30, 2024 | 4.260 | 4.360 | 4.101 | 4.360 | 10,825 | +0.11(+2.56%) |
Jan 29, 2024 | 4.490 | 4.490 | 4.171 | 4.251 | 4,953 | -0.14(-3.16%) |
Jan 26, 2024 | 4.280 | 4.431 | 4.220 | 4.390 | 9,277 | +0.07(+1.62%) |
Jan 25, 2024 | 4.270 | 4.375 | 4.170 | 4.320 | 8,364 | +0.15(+3.58%) |
Jan 24, 2024 | 4.490 | 4.500 | 4.133 | 4.170 | 17,836 | -0.19(-4.35%) |
Jan 23, 2024 | 4.510 | 4.790 | 4.360 | 4.360 | 28,646 | -0.20(-4.39%) |
Jan 22, 2024 | 4.390 | 4.770 | 4.144 | 4.560 | 11,786 | +0.24(+5.56%) |
Jan 19, 2024 | 4.220 | 4.770 | 4.040 | 4.320 | 82,722 | -0.01(-0.23%) |
Jan 18, 2024 | 4.260 | 4.337 | 4.220 | 4.330 | 10,473 | +0.00(+0.00%) |
Jan 17, 2024 | 4.490 | 4.577 | 4.244 | 4.330 | 34,197 | -0.34(-7.28%) |
Jan 16, 2024 | 4.890 | 4.880 | 4.650 | 4.670 | 15,827 | -0.15(-3.11%) |
Jan 12, 2024 | 4.850 | 4.965 | 4.760 | 4.820 | 21,752 | +0.05(+1.05%) |
Jan 11, 2024 | 5.050 | 5.050 | 4.770 | 4.770 | 12,326 | -0.21(-4.22%) |
Jan 10, 2024 | 5.050 | 5.050 | 4.760 | 4.980 | 19,515 | +0.02(+0.40%) |
Jan 09, 2024 | 5.000 | 5.000 | 4.620 | 4.960 | 28,057 | +0.02(+0.40%) |
Jan 08, 2024 | 4.730 | 5.100 | 4.620 | 4.940 | 31,579 | +0.12(+2.49%) |
Jan 05, 2024 | 5.350 | 5.410 | 4.700 | 4.820 | 49,519 | -0.43(-8.19%) |
Jan 04, 2024 | 5.290 | 5.290 | 5.080 | 5.250 | 16,711 | +0.04(+0.77%) |
Jan 03, 2024 | 5.460 | 5.460 | 5.000 | 5.210 | 36,589 | -0.25(-4.58%) |
Jan 02, 2024 | 5.370 | 5.650 | 5.250 | 5.460 | 48,313 | -0.04(-0.73%) |
Dec 29, 2023 | 5.800 | 6.157 | 5.400 | 5.500 | 112,845 | -0.25(-4.35%) |
Dec 28, 2023 | 4.320 | 5.810 | 4.320 | 5.750 | 152,523 | +1.51(+35.61%) |
Dec 27, 2023 | 3.840 | 4.345 | 3.840 | 4.240 | 28,494 | +0.13(+3.16%) |
Dec 26, 2023 | 3.940 | 4.130 | 3.900 | 4.110 | 27,110 | +0.14(+3.53%) |
Dec 22, 2023 | 3.980 | 4.192 | 3.840 | 3.970 | 28,577 | -0.02(-0.50%) |
Dec 21, 2023 | 3.810 | 4.200 | 3.810 | 3.990 | 41,621 | +0.14(+3.64%) |
Dec 20, 2023 | 4.130 | 4.264 | 3.820 | 3.850 | 67,843 | -0.40(-9.41%) |
Dec 19, 2023 | 4.260 | 4.350 | 4.130 | 4.250 | 53,841 | -0.05(-1.16%) |
Dec 18, 2023 | 4.690 | 4.700 | 4.300 | 4.300 | 66,029 | -0.40(-8.51%) |
Dec 15, 2023 | 5.160 | 5.250 | 4.690 | 4.700 | 74,465 | -0.37(-7.30%) |
Dec 14, 2023 | 4.600 | 5.390 | 4.495 | 5.070 | 292,337 | +0.52(+11.43%) |
Dec 13, 2023 | 4.290 | 4.640 | 4.121 | 4.550 | 176,159 | +0.31(+7.31%) |
Dec 12, 2023 | 4.590 | 4.692 | 4.100 | 4.240 | 308,664 | -0.47(-9.98%) |
Dec 11, 2023 | 3.310 | 4.850 | 3.150 | 4.710 | 2,667,107 | +1.50(+46.85%) |
Dec 08, 2023 | 2.940 | 3.325 | 2.850 | 3.207 | 43,108 | +0.39(+13.73%) |
Dec 07, 2023 | 2.850 | 2.890 | 2.802 | 2.820 | 11,415 | -0.05(-1.74%) |
Dec 06, 2023 | 2.730 | 2.890 | 2.730 | 2.870 | 34,390 | +0.06(+2.14%) |
Dec 05, 2023 | 2.800 | 2.850 | 2.750 | 2.810 | 12,298 | +0.00(+0.18%) |
Dec 04, 2023 | 2.670 | 2.950 | 2.670 | 2.805 | 13,865 | +0.05(+1.63%) |
Dec 01, 2023 | 2.690 | 2.760 | 2.690 | 2.760 | 8,756 | +0.00(+0.00%) |
Nov 30, 2023 | 2.950 | 2.950 | 2.685 | 2.760 | 22,965 | -0.14(-4.83%) |
Nov 29, 2023 | 2.776 | 2.954 | 2.755 | 2.900 | 22,557 | +0.08(+2.84%) |
Nov 28, 2023 | 2.700 | 2.840 | 2.610 | 2.820 | 18,979 | +0.12(+4.44%) |
Nov 27, 2023 | 2.720 | 2.840 | 2.700 | 2.700 | 16,158 | -0.09(-3.23%) |
Nov 24, 2023 | 2.700 | 2.800 | 2.641 | 2.790 | 5,453 | +0.11(+4.10%) |
Nov 22, 2023 | 2.610 | 2.757 | 2.610 | 2.680 | 9,641 | +0.08(+3.08%) |
Nov 21, 2023 | 2.630 | 2.780 | 2.600 | 2.600 | 23,257 | -0.10(-3.70%) |
Nov 20, 2023 | 2.750 | 2.850 | 2.675 | 2.700 | 28,328 | -0.15(-5.26%) |
Nov 17, 2023 | 2.850 | 2.870 | 2.750 | 2.850 | 18,733 | +0.09(+3.26%) |
Nov 16, 2023 | 2.700 | 2.931 | 2.700 | 2.760 | 4,504 | -0.03(-0.90%) |
Nov 15, 2023 | 2.680 | 2.850 | 2.663 | 2.785 | 31,092 | +0.15(+5.49%) |
Nov 14, 2023 | 2.730 | 2.810 | 2.630 | 2.640 | 20,579 | +0.00(+0.00%) |
Nov 13, 2023 | 2.650 | 2.860 | 2.600 | 2.640 | 28,744 | -0.08(-3.12%) |
Nov 10, 2023 | 2.813 | 2.969 | 2.650 | 2.725 | 45,572 | -0.25(-8.56%) |
Nov 09, 2023 | 2.940 | 3.148 | 2.860 | 2.980 | 12,511 | -0.07(-2.23%) |
Nov 08, 2023 | 2.990 | 3.188 | 2.990 | 3.048 | 11,233 | -0.02(-0.71%) |
Nov 07, 2023 | 3.000 | 3.190 | 2.901 | 3.070 | 10,320 | +0.02(+0.66%) |
Nov 06, 2023 | 3.090 | 3.215 | 3.050 | 3.050 | 15,487 | -0.09(-2.87%) |
Nov 03, 2023 | 3.350 | 3.350 | 3.010 | 3.140 | 43,221 | +0.01(+0.32%) |
Nov 02, 2023 | 2.870 | 3.250 | 2.850 | 3.130 | 52,049 | +0.32(+11.39%) |
Nov 01, 2023 | 2.400 | 2.940 | 2.400 | 2.810 | 33,457 | +0.41(+17.08%) |
Oct 31, 2023 | 2.620 | 2.650 | 2.400 | 2.400 | 29,958 | -0.27(-10.11%) |
Oct 30, 2023 | 2.600 | 2.750 | 2.550 | 2.670 | 27,370 | +0.07(+2.69%) |
Oct 27, 2023 | 2.802 | 2.802 | 2.590 | 2.600 | 6,275 | -0.10(-3.70%) |
Oct 26, 2023 | 2.680 | 2.840 | 2.640 | 2.700 | 10,729 | -0.05(-1.82%) |
Oct 25, 2023 | 2.820 | 2.840 | 2.600 | 2.750 | 23,091 | -0.05(-1.79%) |
Oct 24, 2023 | 2.980 | 2.980 | 2.800 | 2.800 | 13,042 | -0.12(-3.95%) |
Oct 23, 2023 | 3.060 | 3.060 | 2.850 | 2.915 | 22,387 | -0.12(-4.11%) |
Oct 20, 2023 | 3.170 | 3.265 | 2.900 | 3.040 | 38,755 | -0.20(-6.17%) |
Oct 19, 2023 | 3.430 | 3.600 | 3.110 | 3.240 | 11,946 | -0.15(-4.42%) |
Oct 18, 2023 | 3.450 | 3.470 | 3.300 | 3.390 | 16,563 | -0.06(-1.74%) |
Oct 17, 2023 | 3.270 | 3.600 | 3.270 | 3.450 | 24,975 | +0.13(+3.92%) |
Oct 16, 2023 | 3.360 | 3.500 | 3.260 | 3.320 | 9,941 | +0.01(+0.30%) |
Oct 13, 2023 | 3.430 | 3.480 | 3.290 | 3.310 | 13,446 | -0.12(-3.50%) |
Oct 12, 2023 | 3.440 | 3.670 | 3.400 | 3.430 | 27,148 | -0.12(-3.38%) |
Oct 11, 2023 | 3.780 | 3.830 | 3.520 | 3.550 | 19,009 | -0.23(-6.08%) |
Oct 10, 2023 | 3.820 | 3.905 | 3.570 | 3.780 | 14,771 | -0.09(-2.33%) |
Oct 09, 2023 | 3.880 | 3.924 | 3.700 | 3.870 | 7,493 | -0.11(-2.76%) |
Oct 06, 2023 | 3.810 | 3.985 | 3.510 | 3.980 | 39,509 | +0.18(+4.74%) |
Oct 05, 2023 | 3.840 | 3.930 | 3.675 | 3.800 | 46,160 | +0.18(+4.97%) |
Oct 04, 2023 | 4.250 | 4.280 | 3.550 | 3.620 | 112,845 | -0.77(-17.54%) |
Oct 03, 2023 | 4.320 | 4.570 | 4.230 | 4.390 | 17,817 | -0.03(-0.68%) |
Oct 02, 2023 | 4.470 | 4.485 | 4.250 | 4.420 | 26,390 | -0.12(-2.64%) |
Sep 29, 2023 | 4.571 | 4.717 | 4.490 | 4.540 | 10,383 | -0.07(-1.52%) |
Sep 28, 2023 | 4.700 | 4.911 | 4.610 | 4.610 | 13,068 | -0.13(-2.74%) |
Sep 27, 2023 | 4.840 | 5.020 | 4.700 | 4.740 | 26,425 | +0.21(+4.64%) |
Sep 26, 2023 | 4.660 | 4.930 | 4.310 | 4.530 | 78,589 | -0.28(-5.82%) |
Sep 25, 2023 | 4.800 | 4.900 | 4.710 | 4.810 | 43,150 | -0.12(-2.43%) |
Sep 22, 2023 | 5.150 | 5.150 | 4.860 | 4.930 | 45,198 | -0.19(-3.71%) |
Sep 21, 2023 | 5.200 | 5.460 | 5.000 | 5.120 | 30,975 | -0.23(-4.30%) |
Sep 20, 2023 | 5.310 | 5.450 | 5.290 | 5.350 | 13,043 | -0.06(-1.11%) |
Sep 19, 2023 | 5.220 | 5.550 | 5.220 | 5.410 | 10,332 | +0.09(+1.69%) |
Sep 18, 2023 | 5.290 | 5.550 | 5.220 | 5.320 | 15,700 | -0.04(-0.75%) |
Sep 15, 2023 | 5.520 | 5.845 | 5.350 | 5.360 | 33,517 | -0.28(-4.96%) |
Sep 14, 2023 | 5.270 | 5.680 | 5.250 | 5.640 | 28,760 | +0.29(+5.42%) |
Sep 13, 2023 | 5.970 | 5.980 | 5.130 | 5.350 | 86,878 | -0.42(-7.28%) |
Sep 12, 2023 | 6.300 | 6.300 | 5.600 | 5.770 | 104,369 | -0.38(-6.18%) |
Sep 11, 2023 | 6.010 | 6.800 | 5.930 | 6.150 | 363,758 | +0.63(+11.41%) |
Sep 08, 2023 | 5.510 | 5.840 | 5.350 | 5.520 | 78,903 | -0.13(-2.30%) |
Sep 07, 2023 | 5.670 | 6.000 | 5.510 | 5.650 | 38,364 | -0.06(-1.05%) |
Sep 06, 2023 | 5.580 | 6.150 | 5.250 | 5.710 | 78,510 | +0.29(+5.35%) |
Sep 05, 2023 | 5.440 | 5.570 | 5.340 | 5.420 | 45,117 | -0.02(-0.37%) |
Sep 01, 2023 | 5.550 | 5.860 | 5.410 | 5.440 | 42,856 | -0.18(-3.20%) |
Aug 31, 2023 | 5.790 | 5.990 | 5.500 | 5.620 | 43,051 | -0.23(-3.93%) |
Aug 30, 2023 | 5.360 | 5.995 | 5.360 | 5.850 | 23,291 | +0.37(+6.75%) |
Aug 29, 2023 | 5.600 | 5.860 | 5.370 | 5.480 | 66,627 | -0.06(-1.08%) |
Aug 28, 2023 | 5.580 | 5.790 | 5.400 | 5.540 | 51,826 | -0.11(-1.95%) |
Aug 25, 2023 | 5.850 | 6.200 | 5.510 | 5.650 | 49,342 | -0.33(-5.52%) |
Aug 24, 2023 | 6.000 | 6.360 | 5.700 | 5.980 | 48,055 | -0.05(-0.83%) |
Aug 23, 2023 | 6.510 | 6.761 | 6.000 | 6.030 | 81,941 | -0.53(-8.08%) |
Aug 22, 2023 | 6.640 | 6.947 | 6.500 | 6.560 | 36,619 | +0.06(+0.92%) |
Aug 21, 2023 | 6.380 | 6.960 | 6.350 | 6.500 | 87,271 | -0.07(-1.07%) |
Aug 18, 2023 | 6.130 | 6.630 | 6.010 | 6.570 | 45,863 | +0.27(+4.29%) |
Aug 17, 2023 | 6.400 | 6.690 | 6.250 | 6.300 | 41,390 | -0.20(-3.08%) |
Aug 16, 2023 | 5.930 | 6.890 | 5.900 | 6.500 | 199,125 | +0.64(+10.92%) |
Aug 15, 2023 | 5.080 | 6.180 | 4.710 | 5.860 | 156,100 | +1.20(+25.75%) |
Aug 14, 2023 | 4.700 | 5.100 | 4.650 | 4.660 | 88,232 | -0.09(-1.89%) |
Aug 11, 2023 | 4.690 | 4.900 | 4.690 | 4.750 | 26,387 | +0.04(+0.74%) |
Aug 10, 2023 | 5.230 | 5.460 | 4.690 | 4.715 | 78,209 | -0.58(-11.04%) |
Aug 09, 2023 | 4.770 | 5.450 | 4.770 | 5.300 | 88,815 | +0.67(+14.47%) |
Aug 08, 2023 | 4.920 | 5.030 | 4.440 | 4.630 | 123,477 | -0.34(-6.84%) |
Aug 07, 2023 | 5.080 | 5.320 | 4.900 | 4.970 | 79,519 | -0.20(-3.87%) |
Aug 04, 2023 | 5.750 | 5.970 | 5.110 | 5.170 | 83,283 | -0.57(-9.93%) |
Aug 03, 2023 | 5.700 | 5.840 | 5.540 | 5.740 | 41,039 | -0.03(-0.52%) |
Aug 02, 2023 | 5.380 | 6.261 | 5.250 | 5.770 | 217,594 | +0.26(+4.72%) |
Aug 01, 2023 | 5.280 | 5.950 | 5.090 | 5.510 | 263,280 | +0.46(+9.11%) |
Jul 31, 2023 | 6.270 | 6.410 | 4.770 | 5.050 | 434,399 | -1.42(-21.95%) |
Jul 28, 2023 | 8.110 | 8.200 | 6.304 | 6.470 | 414,916 | -1.85(-22.24%) |
Jul 27, 2023 | 8.540 | 8.850 | 8.017 | 8.320 | 148,848 | -0.21(-2.46%) |
Jul 26, 2023 | 8.880 | 9.680 | 7.800 | 8.530 | 415,096 | -0.25(-2.85%) |
Jul 25, 2023 | 8.000 | 9.300 | 7.500 | 8.780 | 489,825 | +0.98(+12.56%) |
Jul 24, 2023 | 6.640 | 8.690 | 6.360 | 7.800 | 967,358 | +1.19(+18.00%) |
Jul 21, 2023 | 6.030 | 6.620 | 5.870 | 6.610 | 87,474 | +0.61(+10.17%) |
Jul 20, 2023 | 6.230 | 6.295 | 5.780 | 6.000 | 108,261 | -0.25(-4.00%) |
Jul 19, 2023 | 6.050 | 6.589 | 5.640 | 6.250 | 113,307 | +0.06(+0.97%) |
Jul 18, 2023 | 5.060 | 6.450 | 5.060 | 6.190 | 247,056 | +1.13(+22.33%) |
Jul 17, 2023 | 5.210 | 5.301 | 5.020 | 5.060 | 34,893 | -0.20(-3.80%) |
Jul 14, 2023 | 5.410 | 5.410 | 5.190 | 5.260 | 60,672 | +0.01(+0.19%) |
Jul 13, 2023 | 4.810 | 5.378 | 4.810 | 5.250 | 94,931 | +0.45(+9.38%) |
Jul 12, 2023 | 5.310 | 5.340 | 4.750 | 4.800 | 270,532 | -0.51(-9.60%) |
Jul 11, 2023 | 5.390 | 5.750 | 4.900 | 5.310 | 301,038 | -0.03(-0.56%) |
Jul 10, 2023 | 4.230 | 5.510 | 4.230 | 5.340 | 316,247 | +1.00(+23.04%) |
Jul 07, 2023 | 3.950 | 4.400 | 3.845 | 4.340 | 84,144 | +0.38(+9.60%) |
Jul 06, 2023 | 4.170 | 4.170 | 3.750 | 3.960 | 265,985 | -0.17(-4.12%) |
Jul 05, 2023 | 3.400 | 4.200 | 3.400 | 4.130 | 122,686 | +0.54(+15.04%) |
Jul 03, 2023 | 3.060 | 3.700 | 3.060 | 3.590 | 113,924 | +0.49(+15.81%) |
Jun 30, 2023 | 3.070 | 3.140 | 2.900 | 3.100 | 125,418 | +0.04(+1.31%) |
Jun 29, 2023 | 3.500 | 3.500 | 2.830 | 3.060 | 263,418 | -0.44(-12.57%) |
Jun 28, 2023 | 3.860 | 3.910 | 3.500 | 3.500 | 138,480 | -0.49(-12.28%) |
Jun 27, 2023 | 3.980 | 4.059 | 3.780 | 3.990 | 85,862 | +0.02(+0.50%) |
Jun 26, 2023 | 4.010 | 4.120 | 3.750 | 3.970 | 106,662 | -0.28(-6.59%) |
Jun 23, 2023 | 4.130 | 4.284 | 3.590 | 4.250 | 207,564 | +0.05(+1.19%) |
Jun 22, 2023 | 4.320 | 4.375 | 4.000 | 4.200 | 264,326 | +0.00(+0.00%) |
Jun 21, 2023 | 3.550 | 4.400 | 3.350 | 4.200 | 599,209 | +0.73(+21.04%) |
Jun 20, 2023 | 3.130 | 3.700 | 3.070 | 3.470 | 376,355 | +0.33(+10.51%) |
Jun 16, 2023 | 2.580 | 3.350 | 2.550 | 3.140 | 716,258 | +0.66(+26.61%) |
Jun 15, 2023 | 2.400 | 2.600 | 2.400 | 2.480 | 163,199 | +0.05(+2.06%) |
Jun 14, 2023 | 2.400 | 2.544 | 2.400 | 2.430 | 175,105 | -0.07(-2.80%) |
Jun 13, 2023 | 3.100 | 3.100 | 2.460 | 2.500 | 506,599 | -0.50(-16.67%) |
Jun 12, 2023 | 2.610 | 3.480 | 2.600 | 3.000 | 1,202,695 | +0.49(+19.52%) |
Jun 09, 2023 | 2.270 | 2.600 | 2.120 | 2.510 | 560,467 | +0.43(+20.67%) |
Jun 08, 2023 | 1.980 | 2.180 | 1.960 | 2.080 | 245,886 | +0.13(+6.67%) |
Jun 07, 2023 | 1.700 | 2.040 | 1.699 | 1.950 | 247,506 | +0.23(+13.37%) |
Jun 06, 2023 | 1.670 | 1.770 | 1.660 | 1.720 | 107,997 | +0.00(+0.00%) |
Jun 05, 2023 | 1.770 | 1.848 | 1.720 | 1.720 | 144,084 | -0.12(-6.52%) |
Jun 02, 2023 | 1.680 | 1.860 | 1.660 | 1.840 | 310,424 | +0.16(+9.52%) |