Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.11 | 14.49 | 13.02 | 13.51 | 1,647,504 | +0.29(+2.19%) |
May 21, 2024 | 13.28 | 13.61 | 13.06 | 13.22 | 1,452,090 | +0.77(+6.18%) |
May 17, 2024 | 12.45 | 0 | +0.30(+2.47%) | |||
May 16, 2024 | 11.90 | 12.38 | 11.70 | 12.15 | 1,496,265 | +0.17(+1.42%) |
May 15, 2024 | 11.35 | 12.31 | 11.05 | 11.98 | 2,026,310 | +1.33(+12.49%) |
May 14, 2024 | 10.58 | 11.02 | 10.53 | 10.65 | 795,414 | -0.13(-1.21%) |
May 13, 2024 | 11.20 | 11.38 | 10.74 | 10.78 | 981,797 | -0.18(-1.64%) |
May 10, 2024 | 11.28 | 11.43 | 10.79 | 10.96 | 1,040,987 | -0.20(-1.79%) |
May 09, 2024 | 11.05 | 11.33 | 10.82 | 11.16 | 856,067 | -0.12(-1.06%) |
May 08, 2024 | 11.00 | 11.28 | 10.68 | 11.28 | 853,477 | +0.02(+0.18%) |
May 07, 2024 | 11.98 | 12.14 | 11.26 | 11.26 | 737,830 | -0.84(-6.94%) |
May 06, 2024 | 11.55 | 12.40 | 11.55 | 12.10 | 812,006 | +0.74(+6.51%) |
May 03, 2024 | 11.47 | 11.77 | 11.25 | 11.36 | 790,998 | +0.16(+1.43%) |
May 02, 2024 | 11.26 | 11.43 | 10.97 | 11.20 | 884,472 | +0.18(+1.63%) |
May 01, 2024 | 10.69 | 11.59 | 10.57 | 11.02 | 1,184,707 | +0.19(+1.75%) |
Apr 30, 2024 | 11.13 | 11.28 | 10.81 | 10.83 | 697,024 | -0.58(-5.08%) |
Apr 29, 2024 | 11.82 | 11.90 | 11.26 | 11.41 | 778,692 | -0.61(-5.07%) |
Apr 26, 2024 | 12.15 | 12.40 | 11.88 | 12.02 | 686,662 | -0.06(-0.50%) |
Apr 25, 2024 | 11.81 | 12.22 | 11.58 | 12.08 | 713,692 | -0.23(-1.87%) |
Apr 24, 2024 | 13.05 | 13.47 | 12.30 | 12.31 | 1,358,527 | -0.86(-6.53%) |
Apr 23, 2024 | 12.41 | 13.40 | 12.23 | 13.17 | 1,424,562 | +0.54(+4.28%) |
Apr 22, 2024 | 11.47 | 12.83 | 11.23 | 12.63 | 1,711,492 | +1.54(+13.89%) |
Apr 19, 2024 | 10.93 | 11.25 | 10.73 | 11.09 | 833,142 | +0.25(+2.31%) |
Apr 18, 2024 | 10.30 | 11.18 | 10.16 | 10.84 | 783,520 | +0.57(+5.55%) |
Apr 17, 2024 | 10.04 | 10.55 | 9.950 | 10.27 | 803,516 | +0.26(+2.60%) |
Apr 16, 2024 | 9.850 | 10.13 | 9.620 | 10.01 | 768,726 | +0.00(+0.00%) |
Apr 15, 2024 | 10.54 | 10.73 | 9.950 | 10.01 | 713,619 | -0.64(-6.01%) |
Apr 12, 2024 | 10.96 | 11.05 | 10.40 | 10.65 | 681,287 | -0.43(-3.88%) |
Apr 11, 2024 | 11.79 | 11.79 | 10.91 | 11.08 | 695,994 | -0.56(-4.81%) |
Apr 10, 2024 | 11.19 | 11.83 | 11.19 | 11.64 | 636,917 | -0.07(-0.60%) |
Apr 09, 2024 | 12.03 | 12.16 | 11.52 | 11.71 | 676,849 | -0.49(-4.02%) |
Apr 08, 2024 | 13.05 | 13.30 | 12.14 | 12.20 | 1,285,243 | +0.00(+0.00%) |
Apr 05, 2024 | 12.65 | 12.69 | 11.86 | 12.20 | 1,007,192 | -0.93(-7.08%) |
Apr 04, 2024 | 13.48 | 14.18 | 13.02 | 13.13 | 1,418,222 | +0.01(+0.08%) |
Apr 03, 2024 | 12.73 | 13.39 | 12.60 | 13.12 | 935,183 | +0.41(+3.23%) |
Apr 02, 2024 | 13.58 | 13.58 | 12.40 | 12.71 | 1,403,291 | -1.97(-13.42%) |
Apr 01, 2024 | 14.80 | 15.86 | 14.27 | 14.68 | 1,289,621 | -0.28(-1.87%) |
Mar 28, 2024 | 14.96 | 0 | +1.55(+11.56%) | |||
Mar 27, 2024 | 13.61 | 13.82 | 12.97 | 13.41 | 1,097,567 | -0.03(-0.22%) |
Mar 26, 2024 | 12.75 | 13.82 | 12.36 | 13.44 | 1,578,802 | +0.65(+5.08%) |
Mar 25, 2024 | 12.01 | 13.01 | 11.97 | 12.79 | 2,133,650 | +0.93(+7.84%) |
Mar 22, 2024 | 11.79 | 12.12 | 11.70 | 11.86 | 907,943 | -0.17(-1.41%) |
Mar 21, 2024 | 12.47 | 12.70 | 11.83 | 12.03 | 1,393,737 | -0.22(-1.80%) |
Mar 20, 2024 | 10.98 | 12.27 | 10.97 | 12.25 | 2,192,861 | +1.32(+12.08%) |
Mar 19, 2024 | 10.18 | 10.93 | 9.830 | 10.93 | 1,606,527 | +0.40(+3.80%) |
Mar 18, 2024 | 10.59 | 10.81 | 9.940 | 10.53 | 1,148,850 | +0.41(+4.05%) |
Mar 15, 2024 | 9.500 | 10.25 | 9.430 | 10.12 | 1,366,085 | +0.34(+3.48%) |
Mar 14, 2024 | 10.30 | 10.40 | 9.680 | 9.780 | 956,454 | -0.64(-6.14%) |
Mar 13, 2024 | 9.600 | 10.44 | 9.530 | 10.42 | 1,023,245 | +0.80(+8.32%) |
Mar 12, 2024 | 9.570 | 9.740 | 9.150 | 9.620 | 954,206 | +0.07(+0.73%) |
Mar 11, 2024 | 10.95 | 10.95 | 9.540 | 9.550 | 1,691,718 | -1.15(-10.75%) |
Mar 08, 2024 | 10.43 | 11.26 | 10.20 | 10.70 | 1,618,536 | +0.34(+3.28%) |
Mar 07, 2024 | 10.54 | 10.65 | 10.06 | 10.36 | 701,529 | -0.28(-2.63%) |
Mar 06, 2024 | 10.48 | 10.92 | 9.990 | 10.64 | 1,117,596 | +0.43(+4.21%) |
Mar 05, 2024 | 11.26 | 11.50 | 10.16 | 10.21 | 1,477,561 | -1.15(-10.12%) |
Mar 04, 2024 | 12.47 | 12.80 | 11.18 | 11.36 | 1,749,018 | -0.76(-6.27%) |
Mar 01, 2024 | 11.45 | 12.12 | 11.04 | 12.12 | 1,130,617 | +0.58(+5.03%) |
Feb 29, 2024 | 11.95 | 12.26 | 11.03 | 11.54 | 1,930,563 | -0.31(-2.62%) |
Feb 28, 2024 | 13.22 | 13.40 | 11.70 | 11.85 | 2,426,196 | -0.71(-5.65%) |
Feb 27, 2024 | 13.50 | 13.69 | 12.25 | 12.56 | 2,004,268 | +0.11(+0.88%) |
Feb 26, 2024 | 10.48 | 12.61 | 10.48 | 12.45 | 1,844,448 | +1.89(+17.90%) |
Feb 23, 2024 | 10.78 | 10.98 | 10.27 | 10.56 | 1,137,870 | -0.59(-5.29%) |
Feb 22, 2024 | 11.84 | 12.05 | 11.03 | 11.15 | 1,318,224 | -0.64(-5.43%) |
Feb 21, 2024 | 11.97 | 12.44 | 11.70 | 11.79 | 1,069,572 | -1.01(-7.89%) |
Feb 20, 2024 | 13.61 | 13.90 | 12.07 | 12.80 | 1,557,638 | -0.81(-5.95%) |
Feb 16, 2024 | 13.61 | 0 | +0.18(+1.34%) | |||
Feb 15, 2024 | 14.54 | 14.74 | 13.04 | 13.43 | 2,527,691 | -0.38(-2.75%) |
Feb 14, 2024 | 13.00 | 13.84 | 12.75 | 13.81 | 2,279,279 | +2.24(+19.36%) |
Feb 13, 2024 | 11.37 | 12.05 | 11.02 | 11.57 | 1,622,538 | -0.63(-5.16%) |
Feb 12, 2024 | 11.35 | 12.72 | 11.27 | 12.20 | 2,469,517 | +0.93(+8.25%) |
Feb 09, 2024 | 10.85 | 11.52 | 10.66 | 11.27 | 1,746,079 | +1.22(+12.14%) |
Feb 08, 2024 | 9.420 | 10.16 | 9.250 | 10.05 | 1,624,354 | +0.94(+10.32%) |
Feb 07, 2024 | 9.110 | 9.250 | 8.520 | 9.110 | 1,230,938 | -0.15(-1.62%) |
Feb 06, 2024 | 9.190 | 9.570 | 9.070 | 9.260 | 604,388 | -0.07(-0.75%) |
Feb 05, 2024 | 9.770 | 9.850 | 9.120 | 9.330 | 737,815 | -0.45(-4.60%) |
Feb 02, 2024 | 9.760 | 10.13 | 9.640 | 9.780 | 579,417 | -0.19(-1.91%) |
Feb 01, 2024 | 9.950 | 10.36 | 9.630 | 9.970 | 996,440 | -0.08(-0.80%) |
Jan 31, 2024 | 10.13 | 10.66 | 9.880 | 10.05 | 960,424 | -0.44(-4.19%) |
Jan 30, 2024 | 11.14 | 11.20 | 10.17 | 10.49 | 1,399,613 | -0.81(-7.17%) |
Jan 29, 2024 | 11.40 | 12.22 | 10.90 | 11.30 | 2,166,018 | -0.06(-0.53%) |
Jan 26, 2024 | 10.79 | 11.36 | 10.37 | 11.36 | 2,683,144 | +1.32(+13.15%) |
Jan 25, 2024 | 8.530 | 10.41 | 8.410 | 10.04 | 2,391,253 | +1.50(+17.56%) |
Jan 24, 2024 | 8.860 | 9.240 | 8.460 | 8.540 | 1,223,958 | +0.01(+0.12%) |
Jan 23, 2024 | 8.850 | 9.120 | 8.500 | 8.530 | 1,043,319 | -0.50(-5.54%) |
Jan 22, 2024 | 8.880 | 9.600 | 8.500 | 9.030 | 1,159,987 | -0.21(-2.27%) |
Jan 19, 2024 | 9.410 | 9.480 | 8.350 | 9.240 | 2,451,034 | -0.37(-3.85%) |
Jan 18, 2024 | 12.58 | 12.76 | 9.270 | 9.610 | 3,405,322 | -2.95(-23.49%) |
Jan 17, 2024 | 12.66 | 13.34 | 12.44 | 12.56 | 824,741 | -0.43(-3.31%) |
Jan 16, 2024 | 13.06 | 13.22 | 12.37 | 12.99 | 1,155,765 | -0.44(-3.28%) |
Jan 15, 2024 | 13.12 | 13.45 | 12.71 | 13.43 | 342,993 | +0.15(+1.13%) |
Jan 12, 2024 | 14.50 | 14.65 | 13.07 | 13.28 | 1,488,510 | -1.78(-11.82%) |
Jan 11, 2024 | 17.90 | 18.11 | 14.82 | 15.06 | 2,374,802 | -1.15(-7.09%) |
Jan 10, 2024 | 15.25 | 16.96 | 14.89 | 16.21 | 1,437,632 | +0.46(+2.92%) |
Jan 09, 2024 | 16.00 | 16.44 | 15.42 | 15.75 | 797,638 | -0.26(-1.62%) |
Jan 08, 2024 | 16.26 | 16.80 | 14.80 | 16.01 | 1,647,868 | +0.13(+0.82%) |
Jan 05, 2024 | 16.55 | 16.80 | 15.50 | 15.88 | 1,300,354 | -0.86(-5.14%) |
Jan 04, 2024 | 16.62 | 17.49 | 16.30 | 16.74 | 1,140,967 | +0.27(+1.64%) |
Jan 03, 2024 | 15.56 | 17.17 | 15.41 | 16.47 | 1,567,221 | -0.33(-1.96%) |
Jan 02, 2024 | 20.00 | 20.06 | 16.60 | 16.80 | 2,075,921 | -0.88(-4.98%) |
Dec 29, 2023 | 17.68 | 0 | -3.59(-16.88%) | |||
Dec 28, 2023 | 22.69 | 22.69 | 20.50 | 21.27 | 1,887,332 | -2.66(-11.12%) |
Dec 27, 2023 | 21.00 | 24.33 | 20.86 | 23.93 | 2,520,496 | +4.27(+21.72%) |
Dec 22, 2023 | 19.66 | 0 | +2.27(+13.05%) | |||
Dec 21, 2023 | 16.69 | 17.46 | 16.34 | 17.39 | 1,922,730 | +1.13(+6.95%) |
Dec 20, 2023 | 17.35 | 17.71 | 15.90 | 16.26 | 2,237,618 | +0.15(+0.93%) |
Dec 19, 2023 | 16.99 | 18.23 | 15.95 | 16.11 | 2,777,991 | -0.13(-0.80%) |
Dec 18, 2023 | 13.90 | 16.67 | 13.85 | 16.24 | 2,026,350 | +2.22(+15.83%) |
Dec 15, 2023 | 13.00 | 14.22 | 12.92 | 14.02 | 1,686,512 | +1.13(+8.77%) |
Dec 14, 2023 | 12.10 | 13.18 | 11.80 | 12.89 | 1,231,342 | +0.85(+7.06%) |
Dec 13, 2023 | 11.37 | 12.14 | 10.86 | 12.04 | 1,052,582 | +0.59(+5.15%) |
Dec 12, 2023 | 12.14 | 12.28 | 11.33 | 11.45 | 769,749 | -0.50(-4.18%) |
Dec 11, 2023 | 13.00 | 13.02 | 11.63 | 11.95 | 1,211,652 | -1.96(-14.09%) |
Dec 08, 2023 | 12.83 | 14.05 | 12.80 | 13.91 | 2,151,768 | +1.10(+8.59%) |
Dec 07, 2023 | 13.34 | 13.67 | 12.60 | 12.81 | 1,692,440 | -0.94(-6.84%) |
Dec 06, 2023 | 16.00 | 16.04 | 13.62 | 13.75 | 1,783,409 | -1.78(-11.46%) |
Dec 05, 2023 | 14.21 | 17.20 | 13.90 | 15.53 | 2,512,878 | +1.23(+8.60%) |
Dec 04, 2023 | 16.21 | 16.30 | 13.45 | 14.30 | 1,512,032 | +11.21(+362.78%) |
Dec 01, 2023 | 2.600 | 3.110 | 2.600 | 3.090 | 6,585,084 | +0.49(+18.85%) |
Nov 30, 2023 | 2.690 | 2.700 | 2.580 | 2.600 | 2,928,475 | -0.09(-3.35%) |
Nov 29, 2023 | 2.800 | 2.870 | 2.660 | 2.690 | 3,810,123 | -0.08(-2.89%) |
Nov 28, 2023 | 2.600 | 2.830 | 2.590 | 2.770 | 3,680,240 | +0.17(+6.54%) |
Nov 27, 2023 | 2.550 | 2.700 | 2.540 | 2.600 | 1,779,282 | -0.03(-1.14%) |
Nov 24, 2023 | 2.610 | 2.690 | 2.570 | 2.630 | 2,005,356 | +0.07(+2.73%) |
Nov 23, 2023 | 2.580 | 2.620 | 2.550 | 2.560 | 616,177 | -0.08(-3.03%) |
Nov 22, 2023 | 2.600 | 2.650 | 2.510 | 2.640 | 2,087,858 | +0.03(+1.15%) |
Nov 21, 2023 | 2.660 | 2.660 | 2.530 | 2.610 | 3,371,467 | -0.11(-4.04%) |
Nov 20, 2023 | 2.690 | 2.760 | 2.650 | 2.720 | 2,152,477 | +0.11(+4.21%) |
Nov 17, 2023 | 2.580 | 2.630 | 2.540 | 2.610 | 1,246,450 | +0.04(+1.56%) |
Nov 16, 2023 | 2.630 | 2.680 | 2.530 | 2.570 | 3,187,315 | -0.16(-5.86%) |
Nov 15, 2023 | 2.590 | 2.790 | 2.410 | 2.730 | 5,122,408 | +0.25(+10.08%) |
Nov 14, 2023 | 2.600 | 2.770 | 2.410 | 2.480 | 4,001,158 | -0.31(-11.11%) |
Nov 13, 2023 | 2.930 | 2.930 | 2.760 | 2.790 | 2,423,911 | -0.19(-6.38%) |
Nov 10, 2023 | 3.120 | 3.150 | 2.970 | 2.980 | 4,537,188 | -0.12(-3.87%) |
Nov 09, 2023 | 3.310 | 3.580 | 3.050 | 3.100 | 8,396,681 | -0.01(-0.32%) |
Nov 08, 2023 | 3.200 | 3.200 | 3.050 | 3.110 | 2,092,404 | -0.13(-4.01%) |
Nov 07, 2023 | 3.110 | 3.240 | 3.010 | 3.240 | 2,464,289 | +0.11(+3.51%) |
Nov 06, 2023 | 3.250 | 3.340 | 3.040 | 3.130 | 2,717,393 | -0.09(-2.80%) |
Nov 03, 2023 | 3.190 | 3.320 | 3.170 | 3.220 | 3,024,902 | -0.04(-1.23%) |
Nov 02, 2023 | 3.140 | 3.310 | 3.110 | 3.260 | 3,656,668 | +0.21(+6.89%) |
Nov 01, 2023 | 3.070 | 3.080 | 2.940 | 3.050 | 2,861,419 | +0.05(+1.67%) |
Oct 31, 2023 | 2.920 | 3.050 | 2.830 | 3.000 | 1,988,549 | +0.04(+1.35%) |
Oct 30, 2023 | 3.040 | 3.170 | 2.860 | 2.960 | 3,561,805 | +0.03(+1.02%) |
Oct 27, 2023 | 3.060 | 3.140 | 2.920 | 2.930 | 2,711,937 | -0.11(-3.62%) |
Oct 26, 2023 | 3.140 | 3.230 | 2.970 | 3.040 | 4,465,404 | -0.15(-4.70%) |
Oct 25, 2023 | 3.230 | 3.390 | 3.110 | 3.190 | 5,486,521 | +0.04(+1.27%) |
Oct 24, 2023 | 3.250 | 3.290 | 3.020 | 3.150 | 8,659,253 | +0.29(+10.14%) |
Oct 23, 2023 | 2.660 | 2.940 | 2.550 | 2.860 | 4,603,447 | +0.31(+12.16%) |
Oct 20, 2023 | 2.550 | 2.730 | 2.510 | 2.550 | 2,777,686 | +0.09(+3.66%) |
Oct 19, 2023 | 2.470 | 2.550 | 2.430 | 2.460 | 1,523,843 | +0.01(+0.41%) |
Oct 18, 2023 | 2.590 | 2.620 | 2.430 | 2.450 | 1,754,747 | -0.18(-6.84%) |
Oct 17, 2023 | 2.500 | 2.680 | 2.490 | 2.630 | 2,071,336 | +0.06(+2.33%) |
Oct 16, 2023 | 2.570 | 2.700 | 2.420 | 2.570 | 3,929,574 | +0.22(+9.36%) |
Oct 13, 2023 | 2.510 | 2.520 | 2.330 | 2.350 | 1,842,382 | -0.12(-4.86%) |
Oct 12, 2023 | 2.550 | 2.550 | 2.450 | 2.470 | 1,094,506 | -0.09(-3.52%) |
Oct 11, 2023 | 2.700 | 2.710 | 2.520 | 2.560 | 1,411,691 | -0.16(-5.88%) |
Oct 10, 2023 | 2.660 | 2.820 | 2.660 | 2.720 | 1,450,254 | -0.05(-1.81%) |
Oct 06, 2023 | 2.770 | 0 | +0.18(+6.95%) | |||
Oct 05, 2023 | 2.580 | 2.640 | 2.500 | 2.590 | 1,447,493 | +0.00(+0.00%) |
Oct 04, 2023 | 2.570 | 2.590 | 2.460 | 2.590 | 1,486,743 | +0.08(+3.19%) |
Oct 03, 2023 | 2.670 | 2.700 | 2.480 | 2.510 | 1,897,485 | -0.24(-8.73%) |
Oct 02, 2023 | 2.830 | 3.040 | 2.700 | 2.750 | 3,479,344 | +0.08(+3.00%) |
Sep 29, 2023 | 2.700 | 2.780 | 2.620 | 2.670 | 1,273,000 | -0.01(-0.37%) |
Sep 28, 2023 | 2.580 | 2.770 | 2.520 | 2.680 | 2,684,797 | +0.08(+3.08%) |
Sep 27, 2023 | 2.580 | 2.620 | 2.530 | 2.600 | 1,178,618 | +0.07(+2.77%) |
Sep 26, 2023 | 2.600 | 2.640 | 2.500 | 2.530 | 862,954 | -0.08(-3.07%) |
Sep 25, 2023 | 2.540 | 2.640 | 2.590 | 2.610 | 1,494,921 | +0.05(+1.95%) |
Sep 22, 2023 | 2.670 | 2.720 | 2.550 | 2.560 | 1,180,053 | -0.11(-4.12%) |
Sep 21, 2023 | 2.650 | 2.710 | 2.600 | 2.670 | 1,553,463 | -0.04(-1.48%) |
Sep 20, 2023 | 2.800 | 2.830 | 2.700 | 2.710 | 1,167,612 | -0.10(-3.56%) |
Sep 19, 2023 | 2.900 | 2.920 | 2.730 | 2.810 | 2,058,977 | -0.10(-3.44%) |
Sep 18, 2023 | 2.980 | 3.060 | 2.870 | 2.910 | 2,599,369 | +0.07(+2.46%) |
Sep 15, 2023 | 2.930 | 2.940 | 2.810 | 2.840 | 2,002,862 | -0.10(-3.40%) |
Sep 14, 2023 | 2.960 | 3.060 | 2.890 | 2.940 | 2,401,000 | +0.09(+3.16%) |
Sep 13, 2023 | 2.920 | 2.990 | 2.820 | 2.850 | 1,799,802 | -0.07(-2.40%) |
Sep 12, 2023 | 3.040 | 3.180 | 2.880 | 2.920 | 3,382,993 | +0.01(+0.34%) |
Sep 11, 2023 | 3.010 | 3.050 | 2.880 | 2.910 | 1,512,189 | -0.13(-4.28%) |
Sep 08, 2023 | 3.120 | 3.120 | 3.000 | 3.040 | 1,877,858 | -0.11(-3.49%) |
Sep 07, 2023 | 3.070 | 3.170 | 2.990 | 3.150 | 1,947,222 | +0.03(+0.96%) |
Sep 06, 2023 | 3.120 | 3.190 | 3.030 | 3.120 | 2,429,964 | -0.01(-0.32%) |
Sep 05, 2023 | 3.180 | 3.200 | 3.100 | 3.130 | 1,583,918 | -0.08(-2.49%) |
Sep 01, 2023 | 3.210 | 0 | -0.09(-2.73%) | |||
Aug 31, 2023 | 3.570 | 3.600 | 3.280 | 3.300 | 2,777,850 | -0.27(-7.56%) |
Aug 30, 2023 | 3.550 | 3.580 | 3.440 | 3.570 | 2,516,456 | -0.02(-0.56%) |
Aug 29, 2023 | 3.100 | 3.710 | 3.070 | 3.590 | 5,496,957 | +0.50(+16.18%) |
Aug 28, 2023 | 3.120 | 3.150 | 3.060 | 3.090 | 1,527,367 | +0.02(+0.65%) |
Aug 25, 2023 | 3.070 | 3.150 | 2.960 | 3.070 | 2,002,553 | +0.02(+0.66%) |
Aug 24, 2023 | 3.380 | 3.400 | 3.050 | 3.050 | 2,962,841 | -0.31(-9.23%) |
Aug 23, 2023 | 3.160 | 3.440 | 3.140 | 3.360 | 3,111,184 | +0.21(+6.67%) |
Aug 22, 2023 | 3.280 | 3.330 | 3.090 | 3.150 | 1,535,284 | -0.10(-3.08%) |
Aug 21, 2023 | 3.250 | 3.310 | 3.180 | 3.250 | 1,726,898 | -0.02(-0.61%) |
Aug 18, 2023 | 3.100 | 3.300 | 3.060 | 3.270 | 3,072,453 | -0.02(-0.61%) |
Aug 17, 2023 | 3.380 | 3.390 | 3.250 | 3.290 | 2,291,484 | -0.19(-5.46%) |
Aug 16, 2023 | 3.480 | 3.570 | 3.370 | 3.480 | 2,771,364 | -0.07(-1.97%) |
Aug 15, 2023 | 3.710 | 3.860 | 3.550 | 3.550 | 2,292,666 | -0.17(-4.57%) |
Aug 14, 2023 | 3.790 | 3.850 | 3.580 | 3.720 | 2,459,066 | -0.26(-6.53%) |
Aug 11, 2023 | 4.040 | 4.160 | 3.960 | 3.980 | 2,017,956 | -0.10(-2.45%) |
Aug 10, 2023 | 4.130 | 4.330 | 4.080 | 4.080 | 3,085,037 | -0.01(-0.24%) |
Aug 09, 2023 | 4.420 | 4.500 | 4.090 | 4.090 | 3,039,096 | -0.30(-6.83%) |
Aug 08, 2023 | 4.280 | 4.440 | 4.080 | 4.390 | 2,896,754 | +0.21(+5.02%) |
Aug 04, 2023 | 4.180 | 0 | -0.17(-3.91%) | |||
Aug 03, 2023 | 4.310 | 4.450 | 4.290 | 4.350 | 1,411,873 | -0.03(-0.68%) |
Aug 02, 2023 | 4.530 | 4.630 | 4.300 | 4.380 | 2,332,226 | -0.15(-3.31%) |
Aug 01, 2023 | 4.570 | 4.570 | 4.300 | 4.530 | 2,822,119 | -0.16(-3.41%) |
Jul 31, 2023 | 4.610 | 4.790 | 4.540 | 4.690 | 2,109,841 | +0.10(+2.18%) |
Jul 28, 2023 | 4.450 | 4.690 | 4.370 | 4.590 | 2,273,331 | +0.22(+5.03%) |
Jul 27, 2023 | 4.800 | 4.800 | 4.340 | 4.370 | 2,779,794 | -0.34(-7.22%) |
Jul 26, 2023 | 4.560 | 4.720 | 4.510 | 4.710 | 2,290,028 | +0.16(+3.52%) |
Jul 25, 2023 | 4.560 | 4.770 | 4.530 | 4.550 | 2,545,924 | -0.01(-0.22%) |
Jul 24, 2023 | 4.630 | 4.640 | 4.450 | 4.560 | 2,197,805 | -0.22(-4.60%) |
Jul 21, 2023 | 4.800 | 4.910 | 4.530 | 4.780 | 3,490,718 | +0.03(+0.63%) |
Jul 20, 2023 | 5.030 | 5.150 | 4.750 | 4.750 | 3,182,753 | -0.27(-5.38%) |
Jul 19, 2023 | 5.050 | 5.250 | 4.970 | 5.020 | 3,536,676 | +0.03(+0.60%) |
Jul 18, 2023 | 4.950 | 5.150 | 4.860 | 4.990 | 3,262,120 | -0.06(-1.19%) |
Jul 17, 2023 | 5.490 | 5.670 | 4.980 | 5.050 | 6,447,255 | -0.45(-8.18%) |
Jul 14, 2023 | 5.820 | 5.980 | 5.370 | 5.500 | 7,246,603 | -0.34(-5.82%) |
Jul 13, 2023 | 5.010 | 5.870 | 5.000 | 5.840 | 10,567,752 | +0.89(+17.98%) |
Jul 12, 2023 | 5.080 | 5.300 | 4.890 | 4.950 | 7,272,921 | +0.00(+0.00%) |
Jul 11, 2023 | 5.230 | 5.230 | 4.890 | 4.950 | 6,017,580 | -0.27(-5.17%) |
Jul 10, 2023 | 5.160 | 5.240 | 4.750 | 5.220 | 6,760,101 | +0.17(+3.37%) |
Jul 07, 2023 | 4.750 | 5.260 | 4.720 | 5.050 | 6,670,748 | +0.26(+5.43%) |
Jul 06, 2023 | 4.950 | 4.950 | 4.630 | 4.790 | 5,343,899 | -0.07(-1.44%) |
Jul 05, 2023 | 4.600 | 4.930 | 4.510 | 4.860 | 5,822,044 | +0.02(+0.41%) |
Jul 04, 2023 | 4.620 | 4.930 | 4.620 | 4.840 | 3,316,280 | +0.44(+10.00%) |
Jun 30, 2023 | 4.400 | 0 | +0.15(+3.53%) | |||
Jun 29, 2023 | 4.240 | 4.420 | 4.150 | 4.250 | 5,895,212 | +0.18(+4.42%) |
Jun 28, 2023 | 3.790 | 4.160 | 3.750 | 4.070 | 5,288,494 | +0.19(+4.90%) |
Jun 27, 2023 | 3.620 | 3.940 | 3.600 | 3.880 | 5,988,047 | +0.40(+11.49%) |
Jun 26, 2023 | 3.840 | 3.890 | 3.460 | 3.480 | 5,785,152 | -0.38(-9.84%) |
Jun 23, 2023 | 3.580 | 3.930 | 3.470 | 3.860 | 5,875,059 | +0.18(+4.89%) |
Jun 22, 2023 | 3.660 | 3.730 | 3.420 | 3.680 | 5,225,277 | +0.04(+1.10%) |
Jun 21, 2023 | 3.580 | 3.830 | 3.510 | 3.640 | 7,409,665 | +0.23(+6.74%) |
Jun 20, 2023 | 3.290 | 3.660 | 3.240 | 3.410 | 7,802,300 | +0.06(+1.79%) |
Jun 19, 2023 | 3.120 | 3.430 | 3.120 | 3.350 | 2,960,539 | +0.26(+8.41%) |
Jun 16, 2023 | 2.740 | 3.160 | 2.730 | 3.090 | 5,680,920 | +0.37(+13.60%) |
Jun 15, 2023 | 2.700 | 2.740 | 2.630 | 2.720 | 1,614,789 | -0.05(-1.81%) |
Jun 14, 2023 | 2.780 | 2.830 | 2.750 | 2.770 | 1,288,050 | -0.01(-0.36%) |
Jun 13, 2023 | 2.720 | 2.850 | 2.690 | 2.780 | 2,409,285 | +0.10(+3.73%) |
Jun 12, 2023 | 2.540 | 2.680 | 2.510 | 2.680 | 1,610,073 | +0.13(+5.10%) |
Jun 09, 2023 | 2.660 | 2.680 | 2.530 | 2.550 | 1,231,301 | -0.07(-2.67%) |
Jun 08, 2023 | 2.630 | 2.680 | 2.590 | 2.620 | 1,269,571 | -0.01(-0.38%) |
Jun 07, 2023 | 2.790 | 2.820 | 2.630 | 2.630 | 2,466,505 | -0.15(-5.40%) |
Jun 06, 2023 | 2.700 | 2.790 | 2.640 | 2.780 | 1,812,110 | +0.03(+1.09%) |
Jun 05, 2023 | 2.850 | 2.860 | 2.740 | 2.750 | 1,202,896 | -0.12(-4.18%) |
Jun 02, 2023 | 2.960 | 2.970 | 2.840 | 2.870 | 1,950,423 | -0.02(-0.69%) |