Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.350 | 4.350 | 3.933 | 3.950 | 785,919 | -0.40(-9.20%) |
May 16, 2024 | 4.270 | 4.395 | 4.115 | 4.350 | 656,319 | +0.11(+2.59%) |
May 15, 2024 | 4.250 | 4.355 | 4.100 | 4.240 | 693,287 | +0.11(+2.66%) |
May 14, 2024 | 4.040 | 4.440 | 4.010 | 4.130 | 1,561,428 | +0.25(+6.44%) |
May 13, 2024 | 3.660 | 4.090 | 3.660 | 3.880 | 775,371 | +0.18(+4.86%) |
May 10, 2024 | 3.890 | 3.980 | 3.640 | 3.700 | 784,165 | -0.17(-4.39%) |
May 09, 2024 | 3.830 | 3.870 | 3.660 | 3.870 | 675,444 | +0.02(+0.65%) |
May 08, 2024 | 3.880 | 4.081 | 3.810 | 3.845 | 923,582 | -0.19(-4.59%) |
May 07, 2024 | 4.020 | 4.085 | 3.760 | 4.030 | 982,861 | +0.04(+1.00%) |
May 06, 2024 | 3.790 | 4.140 | 3.640 | 3.990 | 1,545,999 | +0.25(+6.68%) |
May 03, 2024 | 3.700 | 4.088 | 3.670 | 3.740 | 2,088,873 | +0.10(+2.75%) |
May 02, 2024 | 3.410 | 3.715 | 3.270 | 3.640 | 1,829,072 | +0.31(+9.31%) |
May 01, 2024 | 3.200 | 3.600 | 3.171 | 3.330 | 1,709,608 | +0.15(+4.72%) |
Apr 30, 2024 | 2.940 | 3.280 | 2.835 | 3.180 | 1,208,829 | +0.20(+6.71%) |
Apr 29, 2024 | 2.750 | 3.190 | 2.730 | 2.980 | 1,840,625 | +0.20(+7.19%) |
Apr 26, 2024 | 2.430 | 2.829 | 2.361 | 2.780 | 1,704,586 | +0.39(+16.32%) |
Apr 25, 2024 | 2.480 | 2.480 | 2.280 | 2.390 | 1,175,905 | -0.08(-3.24%) |
Apr 24, 2024 | 2.580 | 2.695 | 2.430 | 2.470 | 1,482,604 | -0.12(-4.63%) |
Apr 23, 2024 | 2.530 | 2.740 | 2.510 | 2.590 | 1,115,564 | +0.03(+1.17%) |
Apr 22, 2024 | 2.680 | 2.719 | 2.510 | 2.560 | 1,012,814 | -0.12(-4.48%) |
Apr 19, 2024 | 2.670 | 2.720 | 2.580 | 2.680 | 895,340 | -0.01(-0.37%) |
Apr 18, 2024 | 2.770 | 2.890 | 2.660 | 2.690 | 1,031,077 | -0.05(-1.82%) |
Apr 17, 2024 | 2.760 | 2.840 | 2.670 | 2.740 | 742,121 | +0.05(+1.67%) |
Apr 16, 2024 | 2.600 | 2.740 | 2.544 | 2.695 | 1,083,446 | +0.03(+1.32%) |
Apr 15, 2024 | 2.610 | 2.660 | 2.540 | 2.660 | 1,076,901 | +0.05(+1.92%) |
Apr 12, 2024 | 2.560 | 2.775 | 2.560 | 2.610 | 1,121,670 | +0.01(+0.38%) |
Apr 11, 2024 | 2.580 | 2.650 | 2.460 | 2.600 | 816,420 | +0.02(+0.78%) |
Apr 10, 2024 | 2.700 | 2.700 | 2.560 | 2.580 | 896,033 | -0.20(-7.19%) |
Apr 09, 2024 | 2.900 | 2.916 | 2.710 | 2.780 | 939,501 | -0.05(-1.77%) |
Apr 08, 2024 | 2.830 | 2.860 | 2.710 | 2.830 | 658,587 | +0.04(+1.43%) |
Apr 05, 2024 | 2.770 | 2.830 | 2.670 | 2.790 | 1,027,094 | -0.02(-0.71%) |
Apr 04, 2024 | 2.880 | 2.996 | 2.780 | 2.810 | 782,484 | -0.02(-0.71%) |
Apr 03, 2024 | 2.700 | 2.840 | 2.660 | 2.830 | 896,309 | +0.10(+3.66%) |
Apr 02, 2024 | 2.780 | 2.780 | 2.690 | 2.730 | 667,617 | -0.12(-4.21%) |
Apr 01, 2024 | 2.940 | 2.990 | 2.800 | 2.850 | 437,361 | -0.06(-2.06%) |
Mar 28, 2024 | 2.860 | 3.070 | 2.850 | 2.910 | 969,978 | +0.07(+2.46%) |
Mar 27, 2024 | 2.770 | 2.860 | 2.675 | 2.840 | 980,139 | +0.14(+5.19%) |
Mar 26, 2024 | 2.740 | 3.030 | 2.680 | 2.700 | 1,151,459 | -0.01(-0.37%) |
Mar 25, 2024 | 2.710 | 2.845 | 2.670 | 2.710 | 762,545 | +0.00(+0.00%) |
Mar 22, 2024 | 2.860 | 2.890 | 2.710 | 2.710 | 570,479 | -0.17(-5.90%) |
Mar 21, 2024 | 2.940 | 3.062 | 2.855 | 2.880 | 789,147 | -0.03(-1.03%) |
Mar 20, 2024 | 2.700 | 2.940 | 2.670 | 2.910 | 1,014,958 | +0.21(+7.78%) |
Mar 19, 2024 | 2.660 | 2.740 | 2.624 | 2.700 | 625,439 | +0.03(+1.12%) |
Mar 18, 2024 | 2.670 | 2.765 | 2.600 | 2.670 | 757,094 | -0.01(-0.37%) |
Mar 15, 2024 | 2.670 | 2.870 | 2.600 | 2.680 | 2,937,332 | +0.02(+0.75%) |
Mar 14, 2024 | 2.880 | 2.920 | 2.650 | 2.660 | 1,492,201 | -0.14(-5.00%) |
Mar 13, 2024 | 3.060 | 3.155 | 2.770 | 2.800 | 978,030 | -0.28(-9.09%) |
Mar 12, 2024 | 3.140 | 3.175 | 3.000 | 3.080 | 651,105 | -0.07(-2.22%) |
Mar 11, 2024 | 3.380 | 3.640 | 3.095 | 3.150 | 1,024,512 | -0.27(-7.89%) |
Mar 08, 2024 | 3.120 | 3.450 | 3.120 | 3.420 | 1,649,686 | +0.39(+12.87%) |
Mar 07, 2024 | 2.800 | 3.145 | 2.750 | 3.030 | 1,138,437 | +0.25(+8.99%) |
Mar 06, 2024 | 2.930 | 2.980 | 2.740 | 2.780 | 871,683 | -0.10(-3.47%) |
Mar 05, 2024 | 2.950 | 3.075 | 2.860 | 2.880 | 690,703 | -0.15(-4.95%) |
Mar 04, 2024 | 2.820 | 3.090 | 2.660 | 3.030 | 1,125,300 | +0.25(+8.99%) |
Mar 01, 2024 | 2.770 | 3.010 | 2.750 | 2.780 | 1,154,732 | -0.01(-0.36%) |
Feb 29, 2024 | 2.970 | 2.980 | 2.580 | 2.790 | 2,301,115 | -0.09(-3.12%) |
Feb 28, 2024 | 3.050 | 3.050 | 2.870 | 2.880 | 650,067 | -0.23(-7.40%) |
Feb 27, 2024 | 3.080 | 3.200 | 2.930 | 3.110 | 1,029,724 | +0.06(+1.97%) |
Feb 26, 2024 | 3.010 | 3.250 | 2.974 | 3.050 | 1,170,321 | +0.06(+2.01%) |
Feb 23, 2024 | 2.560 | 3.135 | 2.520 | 2.990 | 3,034,164 | +0.48(+19.12%) |
Feb 22, 2024 | 2.630 | 2.630 | 2.390 | 2.510 | 1,605,042 | -0.08(-3.09%) |
Feb 21, 2024 | 2.730 | 2.735 | 2.540 | 2.590 | 645,604 | -0.15(-5.47%) |
Feb 20, 2024 | 2.950 | 2.948 | 2.725 | 2.740 | 875,052 | -0.20(-6.80%) |
Feb 16, 2024 | 3.050 | 3.140 | 2.925 | 2.940 | 788,854 | -0.25(-7.84%) |
Feb 15, 2024 | 3.190 | 3.255 | 2.975 | 3.190 | 1,030,042 | +0.08(+2.57%) |
Feb 14, 2024 | 3.010 | 3.139 | 2.960 | 3.110 | 506,463 | +0.18(+6.14%) |
Feb 13, 2024 | 2.970 | 3.090 | 2.900 | 2.930 | 988,073 | -0.30(-9.29%) |
Feb 12, 2024 | 2.850 | 3.330 | 2.830 | 3.230 | 1,782,776 | +0.42(+14.95%) |
Feb 09, 2024 | 2.750 | 2.825 | 2.703 | 2.810 | 500,314 | +0.07(+2.55%) |
Feb 08, 2024 | 2.580 | 2.800 | 2.550 | 2.740 | 688,958 | +0.15(+5.79%) |
Feb 07, 2024 | 2.640 | 2.740 | 2.570 | 2.590 | 741,967 | +0.03(+1.17%) |
Feb 06, 2024 | 2.450 | 2.580 | 2.310 | 2.560 | 829,094 | +0.21(+8.94%) |
Feb 05, 2024 | 2.620 | 2.630 | 2.310 | 2.350 | 1,841,087 | -0.35(-12.96%) |
Feb 02, 2024 | 2.820 | 2.820 | 2.681 | 2.700 | 682,286 | -0.21(-7.22%) |
Feb 01, 2024 | 2.800 | 2.940 | 2.740 | 2.910 | 926,360 | +0.21(+7.78%) |
Jan 31, 2024 | 2.980 | 3.035 | 2.700 | 2.700 | 975,722 | -0.23(-7.85%) |
Jan 30, 2024 | 2.980 | 3.050 | 2.840 | 2.930 | 881,479 | -0.15(-4.87%) |
Jan 29, 2024 | 2.790 | 3.095 | 2.700 | 3.080 | 937,079 | +0.31(+11.39%) |
Jan 26, 2024 | 2.850 | 2.940 | 2.750 | 2.765 | 760,117 | -0.05(-1.95%) |
Jan 25, 2024 | 2.840 | 2.890 | 2.670 | 2.820 | 880,199 | +0.07(+2.55%) |
Jan 24, 2024 | 3.150 | 3.150 | 2.743 | 2.750 | 900,063 | -0.26(-8.64%) |
Jan 23, 2024 | 3.030 | 3.165 | 2.940 | 3.010 | 1,425,801 | +0.09(+3.08%) |
Jan 22, 2024 | 2.650 | 3.030 | 2.635 | 2.920 | 1,717,854 | +0.26(+9.77%) |
Jan 19, 2024 | 2.720 | 2.800 | 2.460 | 2.660 | 1,017,280 | -0.04(-1.48%) |
Jan 18, 2024 | 2.650 | 2.730 | 2.523 | 2.700 | 1,026,122 | +0.10(+3.85%) |
Jan 17, 2024 | 2.790 | 2.790 | 2.540 | 2.600 | 2,107,944 | -0.20(-7.14%) |
Jan 16, 2024 | 3.110 | 3.100 | 2.725 | 2.800 | 1,667,728 | -0.38(-11.95%) |
Jan 12, 2024 | 3.600 | 3.720 | 2.940 | 3.180 | 2,915,619 | -0.09(-2.75%) |
Jan 11, 2024 | 3.460 | 3.480 | 3.205 | 3.270 | 1,314,752 | -0.23(-6.57%) |
Jan 10, 2024 | 3.550 | 3.610 | 3.440 | 3.500 | 903,226 | -0.06(-1.69%) |
Jan 09, 2024 | 3.210 | 3.670 | 3.210 | 3.560 | 1,639,107 | +0.25(+7.55%) |
Jan 08, 2024 | 3.520 | 3.520 | 3.230 | 3.310 | 1,493,409 | -0.20(-5.70%) |
Jan 05, 2024 | 3.540 | 4.050 | 3.390 | 3.510 | 2,459,250 | -0.06(-1.68%) |
Jan 04, 2024 | 3.890 | 3.905 | 3.490 | 3.570 | 1,437,982 | -0.27(-7.03%) |
Jan 03, 2024 | 3.970 | 4.090 | 3.730 | 3.840 | 1,518,692 | -0.31(-7.47%) |
Jan 02, 2024 | 4.000 | 4.570 | 3.961 | 4.150 | 1,505,781 | +0.01(+0.24%) |
Dec 29, 2023 | 4.390 | 4.410 | 4.110 | 4.140 | 1,322,380 | -0.25(-5.69%) |
Dec 28, 2023 | 4.730 | 4.880 | 4.380 | 4.390 | 2,222,860 | -0.23(-4.98%) |
Dec 27, 2023 | 4.240 | 4.940 | 4.210 | 4.620 | 3,430,098 | +0.41(+9.74%) |
Dec 26, 2023 | 4.050 | 4.385 | 3.950 | 4.210 | 1,578,436 | +0.09(+2.18%) |
Dec 22, 2023 | 3.370 | 4.260 | 3.320 | 4.120 | 3,981,327 | +0.75(+22.26%) |
Dec 21, 2023 | 3.300 | 3.470 | 3.200 | 3.370 | 1,254,002 | +0.17(+5.31%) |
Dec 20, 2023 | 3.590 | 3.720 | 3.150 | 3.200 | 2,642,820 | -0.49(-13.28%) |
Dec 19, 2023 | 3.240 | 3.750 | 3.045 | 3.690 | 3,687,561 | +0.58(+18.65%) |
Dec 18, 2023 | 3.260 | 3.450 | 3.030 | 3.110 | 1,938,215 | -0.30(-8.80%) |
Dec 15, 2023 | 3.650 | 3.960 | 3.340 | 3.410 | 6,496,478 | -0.30(-8.09%) |
Dec 14, 2023 | 2.610 | 3.940 | 2.550 | 3.710 | 28,276,268 | +1.57(+73.36%) |
Dec 13, 2023 | 1.980 | 2.140 | 1.900 | 2.140 | 2,347,819 | +0.18(+9.18%) |
Dec 12, 2023 | 2.080 | 2.080 | 1.900 | 1.960 | 1,682,933 | -0.10(-5.08%) |
Dec 11, 2023 | 2.210 | 2.230 | 2.020 | 2.065 | 1,268,572 | -0.19(-8.22%) |
Dec 08, 2023 | 2.350 | 2.396 | 2.180 | 2.250 | 954,179 | -0.10(-4.26%) |
Dec 07, 2023 | 2.550 | 2.590 | 2.310 | 2.350 | 823,099 | -0.19(-7.30%) |
Dec 06, 2023 | 2.510 | 2.670 | 2.465 | 2.535 | 669,371 | +0.05(+2.01%) |
Dec 05, 2023 | 2.830 | 2.890 | 2.480 | 2.485 | 934,635 | -0.33(-11.88%) |
Dec 04, 2023 | 2.580 | 2.889 | 2.580 | 2.820 | 1,646,895 | +0.25(+9.73%) |
Dec 01, 2023 | 2.100 | 2.610 | 2.010 | 2.570 | 1,843,176 | +0.46(+21.80%) |
Nov 30, 2023 | 2.210 | 2.290 | 2.100 | 2.110 | 2,248,502 | -0.10(-4.52%) |
Nov 29, 2023 | 2.260 | 2.460 | 2.210 | 2.210 | 1,371,058 | -0.04(-1.78%) |
Nov 28, 2023 | 2.180 | 2.270 | 2.100 | 2.250 | 600,125 | +0.02(+0.90%) |
Nov 27, 2023 | 2.350 | 2.350 | 2.210 | 2.230 | 1,037,679 | -0.12(-5.11%) |
Nov 24, 2023 | 2.290 | 2.365 | 2.180 | 2.350 | 328,099 | +0.06(+2.84%) |
Nov 22, 2023 | 2.330 | 2.390 | 2.280 | 2.285 | 354,417 | -0.04(-1.93%) |
Nov 21, 2023 | 2.610 | 2.619 | 2.240 | 2.330 | 883,654 | -0.25(-9.69%) |
Nov 20, 2023 | 2.670 | 2.730 | 2.540 | 2.580 | 838,793 | -0.06(-2.46%) |
Nov 17, 2023 | 2.510 | 2.650 | 2.280 | 2.645 | 1,194,218 | +0.15(+6.01%) |
Nov 16, 2023 | 2.940 | 2.970 | 2.440 | 2.495 | 1,308,036 | -0.43(-14.70%) |
Nov 15, 2023 | 2.810 | 3.110 | 2.800 | 2.925 | 2,536,839 | +0.08(+2.99%) |
Nov 14, 2023 | 2.060 | 2.890 | 2.050 | 2.840 | 6,703,373 | +0.88(+44.90%) |
Nov 13, 2023 | 2.100 | 2.100 | 1.910 | 1.960 | 1,111,862 | -0.16(-7.55%) |
Nov 10, 2023 | 2.080 | 2.145 | 1.910 | 2.120 | 1,598,062 | +0.05(+2.42%) |
Nov 09, 2023 | 2.000 | 2.220 | 2.000 | 2.070 | 1,462,065 | +0.06(+3.24%) |
Nov 08, 2023 | 1.950 | 2.010 | 1.790 | 2.005 | 1,876,483 | +0.09(+4.97%) |
Nov 07, 2023 | 1.910 | 1.920 | 1.630 | 1.910 | 3,576,147 | -0.05(-2.55%) |
Nov 06, 2023 | 2.050 | 2.050 | 1.910 | 1.960 | 2,452,261 | -0.06(-3.21%) |
Nov 03, 2023 | 2.360 | 2.460 | 2.020 | 2.025 | 2,923,917 | -0.38(-15.62%) |
Nov 02, 2023 | 2.310 | 2.520 | 2.300 | 2.400 | 1,985,519 | +0.16(+7.14%) |
Nov 01, 2023 | 2.330 | 2.350 | 2.180 | 2.240 | 1,233,416 | -0.07(-3.03%) |
Oct 31, 2023 | 2.260 | 2.400 | 2.260 | 2.310 | 1,140,686 | +0.08(+3.59%) |
Oct 30, 2023 | 2.170 | 2.280 | 2.090 | 2.230 | 1,390,779 | +0.07(+3.24%) |
Oct 27, 2023 | 2.380 | 2.380 | 2.140 | 2.160 | 1,334,852 | -0.20(-8.47%) |
Oct 26, 2023 | 2.300 | 2.380 | 2.200 | 2.360 | 2,177,168 | +0.05(+2.16%) |
Oct 25, 2023 | 2.190 | 2.330 | 2.160 | 2.310 | 1,814,134 | +0.06(+2.67%) |
Oct 24, 2023 | 2.110 | 2.341 | 2.070 | 2.250 | 1,947,118 | +0.21(+10.29%) |
Oct 23, 2023 | 2.010 | 2.130 | 1.900 | 2.040 | 1,120,468 | +0.05(+2.51%) |
Oct 20, 2023 | 2.110 | 2.120 | 1.950 | 1.990 | 4,061,809 | -0.18(-8.51%) |
Oct 19, 2023 | 2.140 | 2.290 | 2.030 | 2.175 | 1,724,848 | +0.04(+1.87%) |
Oct 18, 2023 | 2.690 | 2.690 | 2.110 | 2.135 | 2,960,097 | -0.55(-20.48%) |
Oct 17, 2023 | 2.890 | 2.940 | 2.670 | 2.685 | 1,462,964 | -0.25(-8.67%) |
Oct 16, 2023 | 2.420 | 3.030 | 2.065 | 2.940 | 3,467,017 | +0.52(+21.74%) |
Oct 13, 2023 | 2.510 | 2.520 | 2.350 | 2.415 | 1,295,575 | -0.06(-2.42%) |
Oct 12, 2023 | 2.750 | 2.752 | 2.435 | 2.475 | 932,740 | -0.23(-8.67%) |
Oct 11, 2023 | 2.920 | 2.970 | 2.690 | 2.710 | 1,932,918 | -0.18(-6.23%) |
Oct 10, 2023 | 2.530 | 2.900 | 2.530 | 2.890 | 2,105,247 | +0.28(+10.73%) |
Oct 09, 2023 | 2.530 | 2.685 | 2.500 | 2.610 | 1,261,691 | +0.09(+3.57%) |
Oct 06, 2023 | 2.360 | 2.550 | 2.310 | 2.520 | 2,307,034 | +0.20(+8.62%) |
Oct 05, 2023 | 2.470 | 2.470 | 2.300 | 2.320 | 2,309,845 | -0.14(-5.69%) |
Oct 04, 2023 | 2.420 | 2.460 | 2.265 | 2.460 | 1,851,955 | +0.05(+2.07%) |
Oct 03, 2023 | 2.190 | 2.485 | 2.150 | 2.410 | 1,865,686 | +0.06(+2.34%) |
Oct 02, 2023 | 2.610 | 2.626 | 2.350 | 2.355 | 1,247,327 | -0.29(-11.13%) |
Sep 29, 2023 | 2.590 | 2.720 | 2.540 | 2.650 | 1,423,797 | +0.09(+3.52%) |
Sep 28, 2023 | 2.650 | 2.690 | 2.470 | 2.560 | 1,137,027 | -0.07(-2.66%) |
Sep 27, 2023 | 2.690 | 2.769 | 2.595 | 2.630 | 1,176,429 | -0.04(-1.68%) |
Sep 26, 2023 | 2.910 | 2.940 | 2.670 | 2.675 | 1,487,577 | -0.27(-9.01%) |
Sep 25, 2023 | 3.060 | 2.980 | 2.930 | 2.940 | 865,387 | -0.15(-4.85%) |
Sep 22, 2023 | 2.950 | 3.175 | 2.950 | 3.090 | 1,426,835 | +0.17(+5.64%) |
Sep 21, 2023 | 3.110 | 3.110 | 2.915 | 2.925 | 1,029,087 | -0.24(-7.44%) |
Sep 20, 2023 | 3.150 | 3.330 | 3.100 | 3.160 | 1,179,359 | +0.05(+1.61%) |
Sep 19, 2023 | 3.120 | 3.210 | 3.090 | 3.110 | 1,028,467 | -0.02(-0.64%) |
Sep 18, 2023 | 3.470 | 3.500 | 3.100 | 3.130 | 1,464,158 | -0.37(-10.57%) |
Sep 15, 2023 | 3.630 | 3.760 | 3.460 | 3.500 | 1,385,039 | -0.14(-3.85%) |
Sep 14, 2023 | 3.650 | 3.890 | 3.570 | 3.640 | 2,065,568 | +0.04(+1.11%) |
Sep 13, 2023 | 3.650 | 3.715 | 3.505 | 3.600 | 1,435,611 | +0.00(+0.00%) |
Sep 12, 2023 | 3.700 | 3.740 | 3.560 | 3.600 | 1,313,648 | -0.14(-3.74%) |
Sep 11, 2023 | 3.810 | 3.870 | 3.590 | 3.740 | 1,763,088 | -0.02(-0.53%) |
Sep 08, 2023 | 4.080 | 4.080 | 3.610 | 3.760 | 2,421,842 | -0.29(-7.27%) |
Sep 07, 2023 | 4.370 | 4.370 | 4.050 | 4.055 | 1,220,487 | -0.37(-8.26%) |
Sep 06, 2023 | 4.820 | 4.850 | 4.370 | 4.420 | 885,775 | -0.44(-9.05%) |
Sep 05, 2023 | 5.020 | 5.020 | 4.790 | 4.860 | 1,035,223 | -0.18(-3.57%) |
Sep 01, 2023 | 5.100 | 5.190 | 4.924 | 5.040 | 878,734 | -0.01(-0.20%) |
Aug 31, 2023 | 5.080 | 5.240 | 4.960 | 5.050 | 1,241,453 | +0.00(+0.00%) |
Aug 30, 2023 | 5.170 | 5.320 | 5.030 | 5.050 | 1,196,476 | -0.27(-5.08%) |
Aug 29, 2023 | 4.990 | 5.350 | 4.800 | 5.320 | 1,115,184 | +0.30(+5.98%) |
Aug 28, 2023 | 4.740 | 5.030 | 4.710 | 5.020 | 1,076,124 | +0.35(+7.49%) |
Aug 25, 2023 | 4.420 | 4.720 | 4.350 | 4.670 | 1,252,528 | +0.29(+6.62%) |
Aug 24, 2023 | 4.880 | 4.880 | 4.310 | 4.380 | 1,472,757 | -0.50(-10.25%) |
Aug 23, 2023 | 4.940 | 5.010 | 4.760 | 4.880 | 1,056,231 | -0.04(-0.81%) |
Aug 22, 2023 | 5.050 | 5.430 | 4.870 | 4.920 | 1,362,574 | -0.09(-1.80%) |
Aug 21, 2023 | 4.880 | 5.210 | 4.671 | 5.010 | 1,495,823 | +0.25(+5.25%) |
Aug 18, 2023 | 4.760 | 4.960 | 4.740 | 4.760 | 1,267,571 | -0.07(-1.45%) |
Aug 17, 2023 | 4.610 | 4.880 | 4.600 | 4.830 | 2,400,607 | +0.25(+5.46%) |
Aug 16, 2023 | 4.750 | 4.920 | 4.480 | 4.580 | 2,023,606 | -0.22(-4.58%) |
Aug 15, 2023 | 5.750 | 5.750 | 4.770 | 4.800 | 3,300,363 | -1.04(-17.81%) |
Aug 14, 2023 | 6.000 | 6.051 | 5.300 | 5.840 | 2,460,810 | -0.54(-8.46%) |
Aug 11, 2023 | 6.310 | 6.470 | 6.170 | 6.380 | 661,073 | -0.03(-0.47%) |
Aug 10, 2023 | 6.290 | 6.560 | 6.150 | 6.410 | 1,011,058 | +0.09(+1.42%) |
Aug 09, 2023 | 6.030 | 6.320 | 5.990 | 6.320 | 1,191,624 | +0.30(+4.98%) |
Aug 08, 2023 | 6.050 | 6.054 | 5.450 | 6.020 | 1,793,396 | -0.20(-3.22%) |
Aug 07, 2023 | 6.630 | 6.760 | 6.200 | 6.220 | 1,223,233 | -0.41(-6.18%) |
Aug 04, 2023 | 6.030 | 7.030 | 6.030 | 6.630 | 3,423,977 | +0.43(+6.94%) |
Aug 03, 2023 | 5.860 | 6.300 | 5.850 | 6.200 | 1,758,999 | +0.23(+3.85%) |
Aug 02, 2023 | 5.600 | 5.990 | 5.530 | 5.970 | 2,478,667 | +0.23(+4.01%) |
Aug 01, 2023 | 5.830 | 5.956 | 5.690 | 5.740 | 2,171,431 | -0.20(-3.37%) |
Jul 31, 2023 | 6.010 | 6.120 | 5.860 | 5.940 | 3,527,302 | -0.01(-0.25%) |
Jul 28, 2023 | 6.750 | 6.870 | 5.560 | 5.955 | 4,896,671 | -0.64(-9.77%) |
Jul 27, 2023 | 8.390 | 8.430 | 6.520 | 6.600 | 7,890,676 | -4.06(-38.09%) |
Jul 26, 2023 | 9.890 | 11.05 | 9.890 | 10.66 | 941,685 | +0.67(+6.71%) |
Jul 25, 2023 | 10.09 | 10.13 | 9.790 | 9.990 | 520,090 | -0.05(-0.50%) |
Jul 24, 2023 | 9.940 | 10.15 | 9.840 | 10.04 | 382,863 | +0.20(+2.03%) |
Jul 21, 2023 | 10.38 | 10.38 | 9.770 | 9.840 | 504,307 | -0.43(-4.19%) |
Jul 20, 2023 | 10.49 | 10.49 | 10.14 | 10.27 | 412,462 | -0.26(-2.47%) |
Jul 19, 2023 | 10.53 | 10.79 | 10.29 | 10.53 | 796,837 | +0.23(+2.23%) |
Jul 18, 2023 | 10.14 | 10.74 | 10.14 | 10.30 | 341,945 | +0.15(+1.48%) |
Jul 17, 2023 | 9.690 | 10.44 | 9.420 | 10.15 | 667,042 | +0.39(+4.00%) |
Jul 14, 2023 | 10.14 | 10.16 | 9.570 | 9.760 | 509,756 | -0.41(-4.03%) |
Jul 13, 2023 | 10.28 | 10.36 | 9.850 | 10.17 | 615,229 | -0.02(-0.20%) |
Jul 12, 2023 | 10.55 | 10.55 | 10.05 | 10.19 | 425,107 | +0.01(+0.10%) |
Jul 11, 2023 | 10.34 | 10.53 | 10.00 | 10.18 | 827,830 | -0.10(-0.97%) |
Jul 10, 2023 | 9.720 | 10.34 | 9.570 | 10.28 | 572,350 | +0.49(+5.01%) |
Jul 07, 2023 | 9.890 | 10.24 | 9.780 | 9.790 | 882,740 | -0.02(-0.20%) |
Jul 06, 2023 | 10.06 | 10.06 | 9.350 | 9.810 | 947,972 | -0.48(-4.66%) |
Jul 05, 2023 | 10.39 | 10.87 | 10.18 | 10.29 | 796,798 | -0.26(-2.46%) |
Jul 03, 2023 | 10.39 | 10.88 | 10.38 | 10.55 | 382,517 | +0.18(+1.74%) |
Jun 30, 2023 | 10.36 | 10.48 | 10.10 | 10.37 | 684,338 | +0.22(+2.17%) |
Jun 29, 2023 | 9.840 | 10.46 | 9.790 | 10.15 | 1,055,098 | +0.33(+3.36%) |
Jun 28, 2023 | 9.170 | 9.890 | 9.080 | 9.820 | 932,155 | +0.71(+7.79%) |
Jun 27, 2023 | 8.800 | 9.270 | 8.710 | 9.110 | 722,251 | +0.35(+4.00%) |
Jun 26, 2023 | 9.000 | 9.230 | 8.745 | 8.760 | 1,148,237 | -0.24(-2.67%) |
Jun 23, 2023 | 9.770 | 9.810 | 8.870 | 9.000 | 2,471,008 | -1.02(-10.18%) |
Jun 22, 2023 | 10.53 | 10.53 | 9.995 | 10.02 | 806,914 | -0.60(-5.65%) |
Jun 21, 2023 | 10.56 | 10.79 | 10.16 | 10.62 | 804,292 | -0.10(-0.93%) |
Jun 20, 2023 | 11.03 | 11.08 | 10.60 | 10.72 | 900,072 | -0.27(-2.46%) |
Jun 16, 2023 | 11.51 | 11.52 | 10.63 | 10.99 | 1,655,891 | -0.40(-3.51%) |