Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 2.034 | 2.120 | 2.020 | 2.090 | 54,394 | +0.00(+0.00%) |
May 13, 2024 | 2.040 | 2.110 | 2.030 | 2.090 | 12,200 | +0.06(+2.96%) |
May 10, 2024 | 2.020 | 2.060 | 1.990 | 2.030 | 16,796 | +0.01(+0.50%) |
May 09, 2024 | 1.950 | 2.040 | 1.850 | 2.020 | 75,257 | +0.08(+4.12%) |
May 08, 2024 | 1.950 | 2.030 | 1.900 | 1.940 | 20,197 | -0.03(-1.52%) |
May 07, 2024 | 2.040 | 2.090 | 1.970 | 1.970 | 26,752 | -0.11(-5.29%) |
May 06, 2024 | 2.240 | 2.240 | 2.045 | 2.080 | 41,178 | -0.09(-4.15%) |
May 03, 2024 | 2.200 | 2.206 | 2.100 | 2.170 | 32,860 | +0.05(+2.36%) |
May 02, 2024 | 2.150 | 2.220 | 2.060 | 2.120 | 25,535 | -0.04(-1.85%) |
May 01, 2024 | 2.210 | 2.320 | 2.130 | 2.160 | 78,610 | -0.04(-1.82%) |
Apr 30, 2024 | 2.130 | 2.330 | 2.102 | 2.200 | 36,147 | +0.01(+0.46%) |
Apr 29, 2024 | 2.050 | 2.330 | 2.020 | 2.190 | 85,884 | +0.12(+5.80%) |
Apr 26, 2024 | 2.040 | 2.080 | 1.980 | 2.070 | 28,608 | +0.05(+2.48%) |
Apr 25, 2024 | 2.030 | 2.130 | 1.960 | 2.020 | 85,176 | -0.01(-0.49%) |
Apr 24, 2024 | 2.070 | 2.070 | 1.966 | 2.030 | 16,643 | -0.01(-0.49%) |
Apr 23, 2024 | 1.960 | 2.050 | 1.940 | 2.040 | 29,788 | +0.06(+3.03%) |
Apr 22, 2024 | 1.990 | 2.010 | 1.900 | 1.980 | 52,022 | -0.03(-1.49%) |
Apr 19, 2024 | 2.080 | 2.170 | 1.950 | 2.010 | 94,606 | -0.12(-5.63%) |
Apr 18, 2024 | 1.900 | 2.130 | 1.800 | 2.130 | 144,137 | +0.33(+18.33%) |
Apr 17, 2024 | 1.660 | 1.843 | 1.620 | 1.800 | 117,604 | +0.14(+8.43%) |
Apr 16, 2024 | 1.740 | 1.790 | 1.520 | 1.660 | 247,497 | +0.02(+1.53%) |
Apr 15, 2024 | 1.800 | 1.850 | 1.620 | 1.635 | 94,177 | -0.14(-7.63%) |
Apr 12, 2024 | 1.860 | 1.860 | 1.660 | 1.770 | 172,233 | -0.10(-5.35%) |
Apr 11, 2024 | 1.840 | 1.910 | 1.840 | 1.870 | 25,440 | +0.01(+0.54%) |
Apr 10, 2024 | 1.890 | 1.960 | 1.800 | 1.860 | 122,244 | -0.07(-3.63%) |
Apr 09, 2024 | 1.940 | 1.952 | 1.890 | 1.930 | 24,775 | +0.02(+1.05%) |
Apr 08, 2024 | 1.910 | 1.990 | 1.860 | 1.910 | 77,940 | -0.02(-1.04%) |
Apr 05, 2024 | 1.930 | 1.950 | 1.890 | 1.930 | 63,190 | -0.03(-1.53%) |
Apr 04, 2024 | 2.030 | 2.070 | 1.941 | 1.960 | 54,055 | -0.04(-2.00%) |
Apr 03, 2024 | 2.150 | 2.190 | 1.980 | 2.000 | 100,788 | -0.17(-7.83%) |
Apr 02, 2024 | 2.280 | 2.280 | 2.140 | 2.170 | 66,027 | -0.11(-4.82%) |
Apr 01, 2024 | 2.430 | 2.430 | 2.230 | 2.280 | 26,584 | -0.17(-6.94%) |
Mar 28, 2024 | 2.440 | 2.480 | 2.360 | 2.450 | 84,623 | +0.12(+5.15%) |
Mar 27, 2024 | 2.050 | 2.441 | 2.050 | 2.330 | 86,853 | +0.25(+12.02%) |
Mar 26, 2024 | 2.050 | 2.100 | 2.020 | 2.080 | 60,099 | -0.01(-0.48%) |
Mar 25, 2024 | 1.930 | 2.140 | 1.930 | 2.090 | 114,514 | +0.15(+7.73%) |
Mar 22, 2024 | 2.000 | 2.050 | 1.920 | 1.940 | 83,988 | -0.12(-5.83%) |
Mar 21, 2024 | 2.110 | 2.155 | 1.840 | 2.060 | 168,121 | -0.05(-2.37%) |
Mar 20, 2024 | 2.130 | 2.200 | 1.980 | 2.110 | 120,155 | +0.00(+0.00%) |
Mar 19, 2024 | 2.390 | 2.390 | 2.110 | 2.110 | 305,140 | -0.48(-18.53%) |
Mar 18, 2024 | 2.670 | 2.920 | 2.590 | 2.590 | 191,834 | -0.13(-4.78%) |
Mar 15, 2024 | 2.790 | 2.920 | 2.700 | 2.720 | 121,175 | +0.01(+0.37%) |
Mar 14, 2024 | 2.780 | 2.880 | 2.700 | 2.710 | 43,056 | -0.09(-3.21%) |
Mar 13, 2024 | 2.900 | 2.900 | 2.800 | 2.800 | 20,479 | -0.06(-2.10%) |
Mar 12, 2024 | 2.870 | 2.940 | 2.808 | 2.860 | 22,570 | +0.02(+0.70%) |
Mar 11, 2024 | 2.880 | 2.980 | 2.823 | 2.840 | 22,650 | -0.07(-2.41%) |
Mar 08, 2024 | 2.970 | 3.060 | 2.820 | 2.910 | 23,378 | -0.06(-2.02%) |
Mar 07, 2024 | 3.018 | 3.018 | 2.900 | 2.970 | 35,891 | -0.03(-1.00%) |
Mar 06, 2024 | 2.940 | 3.020 | 2.800 | 3.000 | 44,510 | +0.01(+0.33%) |
Mar 05, 2024 | 2.960 | 3.050 | 2.829 | 2.990 | 53,942 | +0.06(+2.05%) |
Mar 04, 2024 | 2.950 | 2.980 | 2.830 | 2.930 | 36,782 | -0.03(-1.01%) |
Mar 01, 2024 | 2.990 | 3.170 | 2.820 | 2.960 | 62,816 | +0.09(+3.14%) |
Feb 29, 2024 | 2.940 | 3.010 | 2.780 | 2.870 | 66,923 | -0.05(-1.71%) |
Feb 28, 2024 | 3.180 | 3.180 | 2.860 | 2.920 | 97,016 | -0.21(-6.71%) |
Feb 27, 2024 | 3.300 | 3.350 | 3.000 | 3.130 | 180,520 | -0.12(-3.69%) |
Feb 26, 2024 | 3.050 | 3.290 | 3.015 | 3.250 | 71,802 | +0.10(+3.17%) |
Feb 23, 2024 | 3.020 | 3.170 | 3.020 | 3.150 | 57,501 | +0.02(+0.64%) |
Feb 22, 2024 | 2.940 | 3.190 | 2.940 | 3.130 | 61,877 | +0.18(+6.10%) |
Feb 21, 2024 | 2.890 | 3.070 | 2.850 | 2.950 | 87,488 | +0.03(+1.03%) |
Feb 20, 2024 | 3.240 | 3.260 | 2.860 | 2.920 | 65,324 | -0.31(-9.46%) |
Feb 16, 2024 | 3.020 | 3.280 | 2.900 | 3.225 | 315,293 | +0.18(+5.74%) |
Feb 15, 2024 | 3.000 | 3.060 | 2.869 | 3.050 | 56,405 | +0.06(+2.01%) |
Feb 14, 2024 | 2.790 | 3.050 | 2.760 | 2.990 | 58,603 | +0.19(+6.79%) |
Feb 13, 2024 | 2.970 | 3.085 | 2.760 | 2.800 | 129,293 | -0.19(-6.35%) |
Feb 12, 2024 | 2.900 | 3.080 | 2.890 | 2.990 | 95,210 | +0.12(+4.18%) |
Feb 09, 2024 | 3.070 | 3.110 | 2.790 | 2.870 | 187,900 | -0.20(-6.51%) |
Feb 08, 2024 | 3.080 | 3.140 | 3.010 | 3.070 | 67,427 | +0.00(+0.00%) |
Feb 07, 2024 | 3.170 | 3.225 | 3.051 | 3.070 | 42,070 | -0.11(-3.46%) |
Feb 06, 2024 | 3.100 | 3.230 | 3.100 | 3.180 | 27,034 | +0.04(+1.27%) |
Feb 05, 2024 | 3.300 | 3.300 | 2.850 | 3.140 | 247,380 | -0.05(-1.57%) |
Feb 02, 2024 | 3.190 | 3.260 | 3.070 | 3.190 | 91,047 | -0.07(-2.15%) |
Feb 01, 2024 | 3.340 | 3.347 | 3.120 | 3.260 | 136,662 | -0.01(-0.31%) |
Jan 31, 2024 | 3.770 | 3.770 | 3.190 | 3.270 | 281,981 | -0.28(-7.89%) |
Jan 30, 2024 | 3.700 | 3.760 | 3.410 | 3.550 | 221,869 | -0.13(-3.53%) |
Jan 29, 2024 | 3.880 | 3.940 | 3.620 | 3.680 | 267,212 | -0.19(-4.91%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.810 | 3.870 | 101,918 | -0.12(-3.01%) |
Jan 25, 2024 | 4.000 | 4.130 | 3.945 | 3.990 | 108,292 | -0.03(-0.75%) |
Jan 24, 2024 | 3.800 | 4.150 | 3.650 | 4.020 | 231,559 | +0.24(+6.35%) |
Jan 23, 2024 | 3.920 | 3.940 | 3.750 | 3.780 | 115,662 | -0.16(-4.06%) |
Jan 22, 2024 | 3.540 | 3.960 | 3.540 | 3.940 | 224,194 | +0.25(+6.78%) |
Jan 19, 2024 | 3.950 | 3.950 | 3.570 | 3.690 | 324,292 | -0.31(-7.75%) |
Jan 18, 2024 | 4.190 | 4.420 | 3.967 | 4.000 | 277,709 | -0.52(-11.50%) |
Jan 17, 2024 | 3.600 | 4.530 | 3.360 | 4.520 | 2,994,880 | -0.23(-4.84%) |
Jan 16, 2024 | 4.670 | 5.000 | 4.450 | 4.750 | 196,337 | +0.12(+2.59%) |
Jan 12, 2024 | 4.990 | 5.280 | 4.530 | 4.630 | 506,487 | -0.18(-3.74%) |
Jan 11, 2024 | 4.710 | 4.840 | 4.435 | 4.810 | 178,166 | +0.18(+3.89%) |
Jan 10, 2024 | 4.570 | 4.690 | 4.310 | 4.630 | 213,754 | +0.21(+4.75%) |
Jan 09, 2024 | 4.120 | 4.590 | 4.100 | 4.420 | 340,826 | +0.32(+7.80%) |
Jan 08, 2024 | 3.910 | 4.110 | 3.910 | 4.100 | 77,286 | +0.20(+5.13%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.869 | 3.900 | 52,360 | -0.06(-1.52%) |
Jan 04, 2024 | 4.100 | 4.190 | 3.900 | 3.960 | 145,319 | -0.16(-3.88%) |
Jan 03, 2024 | 4.060 | 4.190 | 4.001 | 4.120 | 146,493 | +0.12(+3.00%) |
Jan 02, 2024 | 3.880 | 4.000 | 3.800 | 4.000 | 69,157 | +0.17(+4.44%) |
Dec 29, 2023 | 3.960 | 3.960 | 3.730 | 3.830 | 105,583 | -0.14(-3.53%) |
Dec 28, 2023 | 4.000 | 4.060 | 3.940 | 3.970 | 85,275 | -0.06(-1.49%) |
Dec 27, 2023 | 3.710 | 4.040 | 3.680 | 4.030 | 152,706 | +0.33(+8.92%) |
Dec 26, 2023 | 3.810 | 3.810 | 3.600 | 3.700 | 52,983 | -0.11(-2.89%) |
Dec 22, 2023 | 3.630 | 3.920 | 3.540 | 3.810 | 169,004 | +0.22(+6.13%) |
Dec 21, 2023 | 3.560 | 3.590 | 3.430 | 3.590 | 73,556 | +0.09(+2.57%) |
Dec 20, 2023 | 3.480 | 3.520 | 3.430 | 3.500 | 61,977 | +0.02(+0.57%) |
Dec 19, 2023 | 3.480 | 3.590 | 3.430 | 3.480 | 110,193 | +0.01(+0.29%) |
Dec 18, 2023 | 3.530 | 3.530 | 3.350 | 3.470 | 105,514 | -0.03(-0.86%) |
Dec 15, 2023 | 3.470 | 3.590 | 3.290 | 3.500 | 306,663 | +0.14(+4.17%) |
Dec 14, 2023 | 3.450 | 3.540 | 3.355 | 3.360 | 158,275 | -0.11(-3.17%) |
Dec 13, 2023 | 3.240 | 3.590 | 3.240 | 3.470 | 155,601 | +0.13(+3.89%) |
Dec 12, 2023 | 3.380 | 3.395 | 3.080 | 3.340 | 264,285 | -0.16(-4.57%) |
Dec 11, 2023 | 3.720 | 4.175 | 3.410 | 3.500 | 3,108,092 | -0.50(-12.50%) |
Dec 08, 2023 | 4.370 | 4.655 | 3.930 | 4.000 | 345,318 | -0.34(-7.83%) |
Dec 07, 2023 | 3.770 | 4.490 | 3.680 | 4.340 | 318,807 | +0.60(+16.04%) |
Dec 06, 2023 | 3.830 | 3.880 | 3.560 | 3.740 | 71,806 | -0.04(-1.06%) |
Dec 05, 2023 | 3.690 | 3.900 | 3.650 | 3.780 | 69,774 | +0.07(+1.89%) |
Dec 04, 2023 | 3.790 | 3.800 | 3.600 | 3.710 | 56,418 | -0.08(-2.11%) |
Dec 01, 2023 | 3.520 | 3.790 | 3.510 | 3.790 | 40,402 | +0.27(+7.67%) |
Nov 30, 2023 | 3.600 | 3.700 | 3.520 | 3.520 | 68,495 | -0.06(-1.68%) |
Nov 29, 2023 | 3.680 | 3.700 | 3.460 | 3.580 | 75,952 | -0.02(-0.56%) |
Nov 28, 2023 | 3.740 | 3.849 | 3.530 | 3.600 | 129,576 | -0.18(-4.76%) |
Nov 27, 2023 | 3.900 | 3.900 | 3.740 | 3.780 | 62,659 | -0.09(-2.33%) |
Nov 24, 2023 | 3.830 | 3.900 | 3.780 | 3.870 | 61,170 | +0.12(+3.20%) |
Nov 22, 2023 | 3.690 | 3.898 | 3.690 | 3.750 | 102,072 | +0.03(+0.81%) |
Nov 21, 2023 | 3.640 | 3.870 | 3.640 | 3.720 | 142,938 | +0.10(+2.76%) |
Nov 20, 2023 | 3.720 | 3.830 | 3.550 | 3.620 | 76,537 | -0.08(-2.16%) |
Nov 17, 2023 | 3.670 | 3.930 | 3.520 | 3.700 | 205,494 | +0.08(+2.21%) |
Nov 16, 2023 | 3.440 | 3.756 | 3.370 | 3.620 | 187,514 | +0.18(+5.23%) |
Nov 15, 2023 | 3.390 | 3.590 | 3.220 | 3.440 | 137,599 | +0.04(+1.18%) |
Nov 14, 2023 | 3.470 | 3.550 | 3.310 | 3.400 | 146,785 | -0.10(-2.86%) |
Nov 13, 2023 | 3.810 | 3.890 | 3.450 | 3.500 | 128,280 | -0.35(-9.09%) |
Nov 10, 2023 | 3.730 | 3.860 | 3.520 | 3.850 | 244,471 | +0.10(+2.67%) |
Nov 09, 2023 | 3.890 | 3.890 | 3.700 | 3.750 | 102,067 | -0.14(-3.60%) |
Nov 08, 2023 | 3.660 | 3.910 | 3.481 | 3.890 | 183,638 | +0.19(+5.14%) |
Nov 07, 2023 | 3.300 | 3.700 | 3.230 | 3.700 | 221,031 | +0.43(+13.15%) |
Nov 06, 2023 | 2.990 | 3.311 | 2.810 | 3.270 | 595,157 | -0.01(-0.30%) |
Nov 03, 2023 | 3.660 | 3.805 | 3.080 | 3.280 | 1,029,600 | -0.52(-13.68%) |
Nov 02, 2023 | 3.530 | 4.010 | 3.440 | 3.800 | 2,355,564 | -1.27(-25.05%) |
Nov 01, 2023 | 5.270 | 5.378 | 4.950 | 5.070 | 200,717 | -0.28(-5.23%) |
Oct 31, 2023 | 5.700 | 5.700 | 5.240 | 5.350 | 230,209 | -0.32(-5.64%) |
Oct 30, 2023 | 5.430 | 5.690 | 4.810 | 5.670 | 357,196 | +0.29(+5.39%) |
Oct 27, 2023 | 4.760 | 5.600 | 4.610 | 5.380 | 659,294 | +0.66(+13.98%) |
Oct 26, 2023 | 4.070 | 4.850 | 4.070 | 4.720 | 413,445 | +0.62(+15.12%) |
Oct 25, 2023 | 3.960 | 4.340 | 3.680 | 4.100 | 350,852 | +0.01(+0.37%) |
Oct 24, 2023 | 4.680 | 4.750 | 4.070 | 4.085 | 400,946 | -0.63(-13.45%) |
Oct 23, 2023 | 5.070 | 5.200 | 4.650 | 4.720 | 401,147 | -0.46(-8.88%) |
Oct 20, 2023 | 4.810 | 5.390 | 4.800 | 5.180 | 474,022 | +0.16(+3.19%) |
Oct 19, 2023 | 5.720 | 5.969 | 4.000 | 5.020 | 1,453,302 | -0.74(-12.85%) |
Oct 18, 2023 | 5.350 | 6.650 | 5.200 | 5.760 | 2,523,882 | +0.66(+12.94%) |
Oct 17, 2023 | 4.500 | 5.200 | 4.360 | 5.100 | 819,305 | +0.65(+14.61%) |
Oct 16, 2023 | 4.420 | 4.780 | 4.210 | 4.450 | 638,202 | +0.11(+2.53%) |
Oct 13, 2023 | 4.010 | 6.090 | 4.000 | 4.340 | 2,960,536 | +0.26(+6.37%) |
Oct 12, 2023 | 4.330 | 8.820 | 3.840 | 4.080 | 8,191,501 | +0.34(+9.09%) |
Oct 11, 2023 | 3.450 | 3.790 | 3.340 | 3.740 | 574,341 | +0.20(+5.65%) |
Oct 10, 2023 | 3.110 | 3.720 | 2.900 | 3.540 | 1,082,651 | +0.22(+6.63%) |
Oct 09, 2023 | 1.940 | 3.450 | 1.902 | 3.320 | 7,701,180 | +1.40(+72.92%) |
Oct 06, 2023 | 1.560 | 1.940 | 1.500 | 1.920 | 546,158 | +0.36(+23.08%) |
Oct 05, 2023 | 1.460 | 1.600 | 1.380 | 1.560 | 367,190 | +0.14(+9.86%) |
Oct 04, 2023 | 1.260 | 1.600 | 1.250 | 1.420 | 637,659 | +0.14(+10.94%) |
Oct 03, 2023 | 1.210 | 1.400 | 1.190 | 1.280 | 630,976 | -0.13(-9.22%) |
Oct 02, 2023 | 1.570 | 1.630 | 1.170 | 1.410 | 9,680,733 | -0.09(-6.00%) |
Sep 29, 2023 | 1.480 | 1.518 | 1.344 | 1.500 | 39,110 | +0.02(+1.35%) |
Sep 28, 2023 | 1.420 | 1.500 | 1.420 | 1.480 | 26,399 | +0.07(+4.96%) |
Sep 27, 2023 | 1.470 | 1.500 | 1.350 | 1.410 | 44,421 | -0.09(-6.00%) |
Sep 26, 2023 | 1.570 | 1.610 | 1.450 | 1.500 | 36,546 | +0.00(+0.00%) |
Sep 25, 2023 | 1.480 | 1.620 | 1.500 | 1.500 | 45,232 | -0.03(-1.96%) |
Sep 22, 2023 | 1.600 | 1.600 | 1.460 | 1.530 | 68,348 | -0.07(-4.38%) |
Sep 21, 2023 | 1.650 | 1.670 | 1.550 | 1.600 | 45,355 | +0.07(+4.58%) |
Sep 20, 2023 | 1.720 | 1.720 | 1.530 | 1.530 | 83,513 | -0.18(-10.53%) |
Sep 19, 2023 | 1.660 | 1.764 | 1.630 | 1.710 | 16,362 | +0.01(+0.59%) |
Sep 18, 2023 | 1.740 | 1.740 | 1.640 | 1.700 | 28,276 | -0.07(-3.95%) |
Sep 15, 2023 | 1.730 | 1.800 | 1.680 | 1.770 | 25,596 | +0.04(+2.31%) |
Sep 14, 2023 | 1.760 | 1.800 | 1.670 | 1.730 | 16,539 | +0.06(+3.59%) |
Sep 13, 2023 | 1.810 | 1.820 | 1.670 | 1.670 | 31,080 | -0.08(-4.57%) |
Sep 12, 2023 | 1.720 | 1.850 | 1.710 | 1.750 | 37,446 | +0.03(+1.74%) |
Sep 11, 2023 | 1.810 | 1.820 | 1.715 | 1.720 | 30,511 | -0.06(-3.37%) |
Sep 08, 2023 | 1.760 | 1.839 | 1.700 | 1.780 | 30,924 | +0.01(+0.56%) |
Sep 07, 2023 | 1.740 | 1.805 | 1.740 | 1.770 | 5,373 | +0.01(+0.57%) |
Sep 06, 2023 | 1.830 | 1.860 | 1.750 | 1.760 | 15,947 | -0.01(-0.81%) |
Sep 05, 2023 | 1.835 | 1.835 | 1.740 | 1.774 | 16,211 | -0.08(-4.09%) |
Sep 01, 2023 | 1.950 | 1.970 | 1.750 | 1.850 | 63,284 | -0.08(-4.15%) |
Aug 31, 2023 | 1.940 | 1.998 | 1.880 | 1.930 | 8,558 | -0.03(-1.53%) |
Aug 30, 2023 | 1.860 | 2.000 | 1.810 | 1.960 | 13,524 | +0.02(+1.03%) |
Aug 29, 2023 | 1.880 | 1.960 | 1.800 | 1.940 | 14,038 | +0.09(+4.86%) |
Aug 28, 2023 | 1.850 | 1.940 | 1.800 | 1.850 | 14,260 | -0.02(-1.07%) |
Aug 25, 2023 | 2.010 | 2.050 | 1.870 | 1.870 | 21,579 | -0.17(-8.33%) |
Aug 24, 2023 | 2.060 | 2.060 | 1.980 | 2.040 | 6,952 | -0.03(-1.45%) |
Aug 23, 2023 | 1.930 | 2.070 | 1.910 | 2.070 | 27,006 | +0.16(+8.38%) |
Aug 22, 2023 | 2.130 | 2.200 | 1.900 | 1.910 | 22,712 | -0.08(-4.02%) |
Aug 21, 2023 | 1.900 | 2.048 | 1.895 | 1.990 | 54,773 | +0.13(+6.99%) |
Aug 18, 2023 | 1.860 | 1.940 | 1.770 | 1.860 | 53,761 | -0.03(-1.59%) |
Aug 17, 2023 | 1.830 | 1.910 | 1.745 | 1.890 | 32,591 | +0.16(+9.25%) |
Aug 16, 2023 | 1.620 | 1.870 | 1.620 | 1.730 | 56,116 | +0.13(+8.12%) |
Aug 15, 2023 | 1.700 | 1.740 | 1.530 | 1.600 | 122,186 | -0.07(-4.19%) |
Aug 14, 2023 | 1.800 | 1.800 | 1.610 | 1.670 | 49,610 | -0.15(-8.40%) |
Aug 11, 2023 | 1.820 | 1.910 | 1.700 | 1.823 | 38,684 | +0.01(+0.72%) |
Aug 10, 2023 | 1.800 | 1.850 | 1.750 | 1.810 | 17,843 | +0.04(+2.26%) |
Aug 09, 2023 | 1.830 | 1.880 | 1.770 | 1.770 | 17,242 | -0.06(-3.28%) |
Aug 08, 2023 | 2.015 | 2.015 | 1.780 | 1.830 | 40,173 | -0.07(-3.68%) |
Aug 07, 2023 | 1.980 | 1.980 | 1.890 | 1.900 | 25,633 | -0.14(-6.86%) |
Aug 04, 2023 | 2.050 | 2.110 | 1.900 | 2.040 | 24,536 | -0.07(-3.32%) |
Aug 03, 2023 | 1.995 | 2.191 | 1.870 | 2.110 | 13,625 | +0.12(+6.03%) |
Aug 02, 2023 | 1.980 | 2.000 | 1.900 | 1.990 | 26,749 | +0.01(+0.51%) |
Aug 01, 2023 | 2.050 | 2.090 | 1.950 | 1.980 | 19,113 | -0.05(-2.46%) |
Jul 31, 2023 | 1.915 | 2.110 | 1.854 | 2.030 | 134,251 | +0.11(+5.73%) |
Jul 28, 2023 | 1.820 | 1.930 | 1.720 | 1.920 | 85,925 | +0.16(+9.09%) |
Jul 27, 2023 | 1.960 | 1.960 | 1.750 | 1.760 | 92,154 | -0.15(-7.85%) |
Jul 26, 2023 | 1.950 | 2.040 | 1.850 | 1.910 | 67,409 | -0.03(-1.55%) |
Jul 25, 2023 | 2.050 | 2.200 | 1.940 | 1.940 | 33,550 | -0.11(-5.37%) |
Jul 24, 2023 | 2.160 | 2.190 | 2.040 | 2.050 | 37,886 | -0.10(-4.65%) |
Jul 21, 2023 | 2.290 | 2.290 | 2.150 | 2.150 | 15,371 | -0.10(-4.44%) |
Jul 20, 2023 | 2.160 | 2.270 | 2.150 | 2.250 | 31,177 | +0.09(+4.17%) |
Jul 19, 2023 | 2.220 | 2.260 | 2.150 | 2.160 | 11,513 | -0.04(-1.82%) |
Jul 18, 2023 | 2.100 | 2.220 | 2.050 | 2.200 | 19,247 | +0.08(+3.53%) |
Jul 17, 2023 | 2.240 | 2.240 | 2.040 | 2.125 | 41,726 | -0.02(-0.70%) |
Jul 14, 2023 | 2.200 | 2.290 | 2.130 | 2.140 | 33,906 | -0.15(-6.55%) |
Jul 13, 2023 | 2.500 | 2.500 | 2.150 | 2.290 | 70,558 | +0.01(+0.44%) |
Jul 12, 2023 | 2.400 | 2.420 | 2.280 | 2.280 | 20,967 | -0.12(-5.00%) |
Jul 11, 2023 | 2.460 | 2.460 | 2.250 | 2.400 | 19,932 | +0.03(+1.27%) |
Jul 10, 2023 | 2.500 | 2.500 | 2.320 | 2.370 | 14,448 | -0.04(-1.66%) |
Jul 07, 2023 | 2.460 | 2.500 | 2.350 | 2.410 | 37,273 | -0.01(-0.41%) |
Jul 06, 2023 | 2.660 | 2.660 | 2.420 | 2.420 | 28,809 | -0.12(-4.72%) |
Jul 05, 2023 | 2.560 | 2.660 | 2.520 | 2.540 | 14,299 | -0.01(-0.39%) |
Jul 03, 2023 | 2.740 | 2.740 | 2.520 | 2.550 | 20,670 | -0.10(-3.77%) |
Jun 30, 2023 | 2.660 | 2.730 | 2.650 | 2.650 | 10,006 | -0.05(-1.85%) |
Jun 29, 2023 | 2.620 | 2.700 | 2.569 | 2.700 | 8,556 | +0.14(+5.47%) |
Jun 28, 2023 | 2.550 | 2.620 | 2.490 | 2.560 | 28,860 | +0.01(+0.39%) |
Jun 27, 2023 | 2.500 | 2.640 | 2.400 | 2.550 | 52,207 | +0.08(+3.24%) |
Jun 26, 2023 | 2.710 | 2.710 | 2.470 | 2.470 | 22,424 | -0.10(-3.89%) |
Jun 23, 2023 | 2.700 | 2.700 | 2.520 | 2.570 | 14,369 | -0.01(-0.39%) |
Jun 22, 2023 | 2.710 | 2.710 | 2.550 | 2.580 | 10,970 | -0.14(-5.15%) |
Jun 21, 2023 | 2.710 | 2.740 | 2.570 | 2.720 | 26,507 | +0.03(+1.12%) |
Jun 20, 2023 | 2.700 | 2.810 | 2.620 | 2.690 | 16,227 | -0.09(-3.24%) |
Jun 16, 2023 | 2.770 | 2.890 | 2.700 | 2.780 | 16,802 | +0.03(+1.09%) |
Jun 15, 2023 | 2.790 | 2.900 | 2.700 | 2.750 | 47,267 | -0.04(-1.43%) |
Jun 14, 2023 | 2.880 | 2.915 | 2.790 | 2.790 | 18,289 | -0.08(-2.79%) |
Jun 13, 2023 | 2.960 | 3.000 | 2.850 | 2.870 | 18,566 | -0.02(-0.69%) |
Jun 12, 2023 | 2.860 | 2.930 | 2.810 | 2.890 | 7,158 | +0.08(+2.85%) |
Jun 09, 2023 | 2.830 | 3.010 | 2.780 | 2.810 | 40,005 | -0.01(-0.35%) |
Jun 08, 2023 | 2.950 | 2.950 | 2.770 | 2.820 | 17,424 | -0.17(-5.68%) |
Jun 07, 2023 | 2.870 | 2.990 | 2.840 | 2.990 | 3,133 | +0.09(+3.10%) |
Jun 06, 2023 | 2.880 | 2.910 | 2.810 | 2.900 | 5,780 | +0.00(+0.00%) |
Jun 05, 2023 | 2.850 | 2.970 | 2.851 | 2.900 | 7,647 | -0.02(-0.68%) |
Jun 02, 2023 | 3.320 | 3.320 | 2.860 | 2.920 | 20,555 | -0.03(-1.02%) |