Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.050 | 2.087 | 1.960 | 1.960 | 1,380,949 | -0.11(-5.31%) |
Apr 29, 2024 | 2.040 | 2.140 | 2.040 | 2.070 | 900,840 | +0.03(+1.47%) |
Apr 26, 2024 | 1.960 | 2.060 | 1.930 | 2.040 | 907,176 | +0.11(+5.70%) |
Apr 25, 2024 | 2.030 | 2.030 | 1.910 | 1.930 | 2,219,977 | -0.09(-4.46%) |
Apr 24, 2024 | 2.190 | 2.210 | 2.020 | 2.020 | 879,606 | -0.16(-7.34%) |
Apr 23, 2024 | 2.140 | 2.245 | 2.100 | 2.180 | 811,789 | +0.00(+0.00%) |
Apr 22, 2024 | 2.070 | 2.190 | 2.040 | 2.180 | 1,499,620 | +0.11(+5.31%) |
Apr 19, 2024 | 2.020 | 2.090 | 1.950 | 2.070 | 2,879,861 | +0.07(+3.50%) |
Apr 18, 2024 | 2.150 | 2.185 | 1.990 | 2.000 | 1,916,023 | -0.15(-6.98%) |
Apr 17, 2024 | 2.170 | 2.220 | 2.120 | 2.150 | 1,257,356 | +0.00(+0.00%) |
Apr 16, 2024 | 2.200 | 2.200 | 2.120 | 2.150 | 1,374,114 | -0.05(-2.27%) |
Apr 15, 2024 | 2.210 | 2.240 | 2.140 | 2.200 | 2,200,955 | -0.03(-1.35%) |
Apr 12, 2024 | 2.380 | 2.425 | 2.200 | 2.230 | 2,044,474 | -0.18(-7.47%) |
Apr 11, 2024 | 2.460 | 2.520 | 2.325 | 2.410 | 1,761,750 | -0.04(-1.63%) |
Apr 10, 2024 | 2.360 | 2.460 | 2.310 | 2.450 | 1,633,398 | -0.02(-0.81%) |
Apr 09, 2024 | 2.530 | 2.610 | 2.460 | 2.470 | 1,435,338 | -0.04(-1.59%) |
Apr 08, 2024 | 2.450 | 2.550 | 2.430 | 2.510 | 2,110,777 | +0.08(+3.29%) |
Apr 05, 2024 | 2.330 | 2.475 | 2.250 | 2.430 | 1,470,765 | +0.10(+4.29%) |
Apr 04, 2024 | 2.410 | 2.450 | 2.300 | 2.330 | 1,501,301 | -0.05(-2.10%) |
Apr 03, 2024 | 2.340 | 2.485 | 2.300 | 2.380 | 2,692,285 | +0.02(+0.85%) |
Apr 02, 2024 | 2.340 | 2.370 | 2.270 | 2.360 | 1,533,821 | -0.04(-1.67%) |
Apr 01, 2024 | 2.400 | 2.420 | 2.300 | 2.400 | 1,771,818 | +0.01(+0.42%) |
Mar 28, 2024 | 2.420 | 2.510 | 2.360 | 2.390 | 2,098,664 | -0.03(-1.24%) |
Mar 27, 2024 | 2.320 | 2.440 | 2.280 | 2.420 | 2,583,955 | +0.12(+5.22%) |
Mar 26, 2024 | 2.320 | 2.390 | 2.285 | 2.300 | 4,936,678 | +0.02(+0.88%) |
Mar 25, 2024 | 2.330 | 2.400 | 2.260 | 2.280 | 1,919,903 | -0.05(-2.15%) |
Mar 22, 2024 | 2.480 | 2.490 | 2.320 | 2.330 | 2,085,061 | -0.18(-7.17%) |
Mar 21, 2024 | 2.520 | 2.640 | 2.470 | 2.510 | 3,270,493 | +0.03(+1.21%) |
Mar 20, 2024 | 2.400 | 2.555 | 2.350 | 2.480 | 3,856,065 | +0.03(+1.22%) |
Mar 19, 2024 | 2.210 | 2.480 | 2.180 | 2.450 | 3,412,684 | +0.23(+10.36%) |
Mar 18, 2024 | 2.220 | 2.260 | 2.135 | 2.220 | 2,543,438 | +0.00(+0.00%) |
Mar 15, 2024 | 2.180 | 2.280 | 2.170 | 2.220 | 3,529,733 | +0.05(+2.30%) |
Mar 14, 2024 | 2.100 | 2.550 | 2.050 | 2.170 | 6,163,964 | -0.13(-5.65%) |
Mar 13, 2024 | 2.250 | 2.380 | 2.170 | 2.300 | 3,049,464 | +0.06(+2.68%) |
Mar 12, 2024 | 2.280 | 2.355 | 2.220 | 2.240 | 2,213,763 | -0.03(-1.32%) |
Mar 11, 2024 | 2.370 | 2.450 | 2.240 | 2.270 | 1,911,994 | -0.12(-5.02%) |
Mar 08, 2024 | 2.230 | 2.550 | 2.230 | 2.390 | 5,088,488 | +0.18(+8.14%) |
Mar 07, 2024 | 2.220 | 2.245 | 2.130 | 2.210 | 3,019,241 | +0.00(+0.00%) |
Mar 06, 2024 | 2.230 | 2.320 | 2.190 | 2.210 | 1,891,011 | +0.03(+1.38%) |
Mar 05, 2024 | 2.250 | 2.250 | 2.150 | 2.180 | 2,083,411 | -0.09(-3.96%) |
Mar 04, 2024 | 2.540 | 2.540 | 2.250 | 2.270 | 3,085,823 | -0.14(-5.81%) |
Mar 01, 2024 | 2.330 | 2.465 | 2.270 | 2.410 | 2,293,474 | +0.13(+5.70%) |
Feb 29, 2024 | 2.410 | 2.440 | 2.260 | 2.280 | 3,681,309 | -0.08(-3.39%) |
Feb 28, 2024 | 2.570 | 2.585 | 2.350 | 2.360 | 3,107,432 | -0.26(-9.92%) |
Feb 27, 2024 | 2.540 | 2.630 | 2.470 | 2.620 | 2,785,248 | +0.12(+4.80%) |
Feb 26, 2024 | 2.560 | 2.650 | 2.430 | 2.500 | 2,562,314 | -0.08(-3.10%) |
Feb 23, 2024 | 2.500 | 2.600 | 2.420 | 2.580 | 1,907,121 | +0.11(+4.45%) |
Feb 22, 2024 | 2.500 | 2.535 | 2.420 | 2.470 | 1,980,144 | -0.01(-0.40%) |
Feb 21, 2024 | 2.520 | 2.580 | 2.415 | 2.480 | 1,710,368 | -0.11(-4.25%) |
Feb 20, 2024 | 2.680 | 2.780 | 2.590 | 2.590 | 1,832,668 | -0.17(-6.16%) |
Feb 16, 2024 | 2.820 | 2.850 | 2.730 | 2.760 | 1,879,090 | -0.09(-3.16%) |
Feb 15, 2024 | 2.730 | 2.870 | 2.675 | 2.850 | 2,869,119 | +0.13(+4.78%) |
Feb 14, 2024 | 2.640 | 2.720 | 2.560 | 2.720 | 1,749,272 | +0.16(+6.25%) |
Feb 13, 2024 | 2.600 | 2.689 | 2.500 | 2.560 | 2,908,726 | -0.26(-9.22%) |
Feb 12, 2024 | 2.600 | 2.840 | 2.572 | 2.820 | 3,254,012 | +0.20(+7.63%) |
Feb 09, 2024 | 2.360 | 2.660 | 2.350 | 2.620 | 4,120,632 | +0.24(+10.08%) |
Feb 08, 2024 | 2.350 | 2.390 | 2.250 | 2.380 | 2,313,066 | +0.06(+2.59%) |
Feb 07, 2024 | 2.290 | 2.340 | 2.220 | 2.320 | 5,223,835 | +0.00(+0.00%) |
Feb 06, 2024 | 2.010 | 2.330 | 1.970 | 2.320 | 4,254,097 | +0.30(+14.85%) |
Feb 05, 2024 | 1.990 | 2.080 | 1.925 | 2.020 | 3,512,496 | -0.04(-1.94%) |
Feb 02, 2024 | 2.030 | 2.099 | 1.930 | 2.060 | 3,979,834 | -0.03(-1.44%) |
Feb 01, 2024 | 2.150 | 2.205 | 2.080 | 2.090 | 3,469,373 | -0.06(-2.79%) |
Jan 31, 2024 | 2.280 | 2.340 | 2.150 | 2.150 | 4,238,311 | -0.16(-6.93%) |
Jan 30, 2024 | 2.280 | 2.329 | 2.170 | 2.310 | 6,877,227 | +0.01(+0.43%) |
Jan 29, 2024 | 2.310 | 2.379 | 2.235 | 2.300 | 4,235,211 | -0.04(-1.71%) |
Jan 26, 2024 | 2.360 | 2.400 | 2.310 | 2.340 | 1,622,482 | -0.03(-1.27%) |
Jan 25, 2024 | 2.330 | 2.410 | 2.230 | 2.370 | 3,571,360 | +0.07(+3.04%) |
Jan 24, 2024 | 2.390 | 2.500 | 2.295 | 2.300 | 6,298,513 | -0.10(-4.17%) |
Jan 23, 2024 | 2.600 | 2.630 | 2.330 | 2.400 | 6,806,584 | -0.18(-6.98%) |
Jan 22, 2024 | 2.730 | 2.970 | 2.460 | 2.580 | 22,462,564 | +0.14(+5.74%) |
Jan 19, 2024 | 2.520 | 2.560 | 2.360 | 2.440 | 6,949,713 | +0.04(+1.67%) |
Jan 18, 2024 | 2.520 | 2.525 | 2.330 | 2.400 | 3,058,704 | -0.06(-2.44%) |
Jan 17, 2024 | 2.320 | 2.510 | 2.300 | 2.460 | 5,944,003 | +0.11(+4.68%) |
Jan 16, 2024 | 2.520 | 2.530 | 2.330 | 2.350 | 4,668,687 | -0.22(-8.56%) |
Jan 12, 2024 | 2.590 | 2.730 | 2.530 | 2.570 | 3,549,796 | -0.05(-1.91%) |
Jan 11, 2024 | 2.800 | 2.810 | 2.600 | 2.620 | 5,560,840 | -0.24(-8.39%) |
Jan 10, 2024 | 2.980 | 2.990 | 2.710 | 2.860 | 12,728,135 | -0.12(-4.03%) |
Jan 09, 2024 | 3.060 | 3.130 | 2.910 | 2.980 | 4,692,185 | -0.10(-3.25%) |
Jan 08, 2024 | 2.870 | 3.100 | 2.730 | 3.080 | 5,182,750 | +0.21(+7.32%) |
Jan 05, 2024 | 2.890 | 3.020 | 2.740 | 2.870 | 4,894,177 | -0.05(-1.71%) |
Jan 04, 2024 | 3.050 | 3.155 | 2.830 | 2.920 | 6,920,003 | -0.10(-3.31%) |
Jan 03, 2024 | 3.100 | 3.220 | 2.920 | 3.020 | 8,857,769 | -0.12(-3.82%) |
Jan 02, 2024 | 3.330 | 3.700 | 3.135 | 3.140 | 16,235,821 | -0.19(-5.71%) |
Dec 29, 2023 | 3.310 | 3.410 | 3.140 | 3.330 | 14,668,713 | +0.09(+2.78%) |
Dec 28, 2023 | 2.650 | 3.330 | 2.570 | 3.240 | 25,735,834 | +0.55(+20.45%) |
Dec 27, 2023 | 3.000 | 3.050 | 2.560 | 2.690 | 54,280,160 | +0.51(+23.39%) |
Dec 26, 2023 | 2.050 | 2.230 | 2.040 | 2.180 | 12,097,772 | +0.16(+7.92%) |
Dec 22, 2023 | 2.050 | 2.105 | 1.990 | 2.020 | 3,097,529 | +0.00(+0.00%) |
Dec 21, 2023 | 2.030 | 2.060 | 1.950 | 2.020 | 1,774,983 | +0.08(+4.12%) |
Dec 20, 2023 | 2.140 | 2.165 | 1.930 | 1.940 | 2,807,545 | -0.18(-8.49%) |
Dec 19, 2023 | 2.050 | 2.170 | 2.030 | 2.120 | 3,024,984 | +0.09(+4.43%) |
Dec 18, 2023 | 2.200 | 2.200 | 2.010 | 2.030 | 3,084,313 | -0.14(-6.45%) |
Dec 15, 2023 | 2.300 | 2.380 | 2.135 | 2.170 | 16,016,131 | -0.13(-5.65%) |
Dec 14, 2023 | 2.400 | 2.490 | 2.260 | 2.300 | 5,056,700 | -0.07(-2.95%) |
Dec 13, 2023 | 2.100 | 2.380 | 2.030 | 2.370 | 4,001,814 | +0.28(+13.40%) |
Dec 12, 2023 | 2.130 | 2.130 | 1.970 | 2.090 | 3,545,325 | -0.02(-0.95%) |
Dec 11, 2023 | 2.230 | 2.230 | 2.080 | 2.110 | 2,025,917 | -0.11(-4.95%) |
Dec 08, 2023 | 2.160 | 2.300 | 2.060 | 2.220 | 2,708,561 | -0.08(-3.48%) |
Dec 07, 2023 | 2.300 | 2.400 | 2.270 | 2.300 | 2,109,206 | +0.01(+0.44%) |
Dec 06, 2023 | 2.210 | 2.380 | 2.190 | 2.290 | 2,359,752 | +0.09(+4.09%) |
Dec 05, 2023 | 2.250 | 2.370 | 2.180 | 2.200 | 2,831,654 | -0.10(-4.35%) |
Dec 04, 2023 | 2.340 | 2.370 | 2.210 | 2.300 | 2,838,785 | +0.00(+0.00%) |
Dec 01, 2023 | 2.130 | 2.300 | 2.020 | 2.300 | 3,041,429 | +0.17(+7.98%) |
Nov 30, 2023 | 2.300 | 2.485 | 2.120 | 2.130 | 4,085,286 | -0.05(-2.29%) |
Nov 29, 2023 | 2.150 | 2.340 | 2.131 | 2.180 | 3,776,608 | +0.07(+3.32%) |
Nov 28, 2023 | 1.910 | 2.155 | 1.840 | 2.110 | 3,830,291 | +0.17(+8.76%) |
Nov 27, 2023 | 2.060 | 2.060 | 1.890 | 1.940 | 2,545,700 | -0.12(-5.83%) |
Nov 24, 2023 | 2.040 | 2.130 | 2.010 | 2.060 | 1,063,407 | +0.04(+1.98%) |
Nov 22, 2023 | 2.010 | 2.075 | 1.970 | 2.020 | 2,480,202 | +0.03(+1.51%) |
Nov 21, 2023 | 2.060 | 2.080 | 1.950 | 1.990 | 3,118,328 | -0.08(-3.86%) |
Nov 20, 2023 | 2.100 | 2.295 | 2.050 | 2.070 | 4,283,593 | -0.06(-2.82%) |
Nov 17, 2023 | 1.860 | 2.150 | 1.810 | 2.130 | 8,355,305 | +0.42(+24.56%) |
Nov 16, 2023 | 1.790 | 1.800 | 1.620 | 1.710 | 4,019,711 | -0.09(-5.00%) |
Nov 15, 2023 | 1.850 | 1.970 | 1.765 | 1.800 | 6,236,677 | -0.02(-1.10%) |
Nov 14, 2023 | 1.770 | 1.860 | 1.750 | 1.820 | 6,852,518 | +0.10(+5.81%) |
Nov 13, 2023 | 1.600 | 1.730 | 1.520 | 1.720 | 7,583,967 | +0.13(+8.18%) |
Nov 10, 2023 | 1.630 | 1.630 | 1.430 | 1.590 | 7,315,755 | -0.01(-0.63%) |
Nov 09, 2023 | 2.040 | 2.095 | 1.560 | 1.600 | 15,451,019 | -0.43(-21.18%) |
Nov 08, 2023 | 2.480 | 2.520 | 2.020 | 2.030 | 10,720,154 | -0.44(-17.81%) |
Nov 07, 2023 | 2.740 | 2.830 | 2.440 | 2.470 | 12,575,145 | -1.07(-30.23%) |
Nov 06, 2023 | 3.700 | 3.730 | 3.490 | 3.540 | 5,286,658 | -0.07(-1.94%) |
Nov 03, 2023 | 3.370 | 3.730 | 3.365 | 3.610 | 4,137,554 | +0.29(+8.73%) |
Nov 02, 2023 | 3.330 | 3.445 | 3.268 | 3.320 | 2,397,340 | +0.12(+3.75%) |
Nov 01, 2023 | 3.300 | 3.470 | 3.150 | 3.200 | 3,580,128 | -0.15(-4.48%) |
Oct 31, 2023 | 2.850 | 3.410 | 2.760 | 3.350 | 7,740,146 | +0.34(+11.30%) |
Oct 30, 2023 | 3.020 | 3.280 | 2.830 | 3.010 | 24,454,514 | +0.37(+14.02%) |
Oct 27, 2023 | 2.810 | 3.390 | 2.560 | 2.640 | 11,624,929 | -0.10(-3.65%) |
Oct 26, 2023 | 2.900 | 2.950 | 2.710 | 2.740 | 2,343,639 | -0.16(-5.68%) |
Oct 25, 2023 | 3.250 | 3.250 | 2.900 | 2.905 | 2,657,230 | -0.37(-11.16%) |
Oct 24, 2023 | 3.230 | 3.380 | 3.230 | 3.270 | 1,783,662 | +0.08(+2.67%) |
Oct 23, 2023 | 3.480 | 3.500 | 3.180 | 3.185 | 2,121,906 | -0.35(-10.03%) |
Oct 20, 2023 | 3.550 | 3.640 | 3.490 | 3.540 | 1,444,493 | -0.01(-0.28%) |
Oct 19, 2023 | 3.650 | 3.650 | 3.465 | 3.550 | 1,643,339 | -0.05(-1.39%) |
Oct 18, 2023 | 3.700 | 3.720 | 3.510 | 3.600 | 1,547,192 | -0.13(-3.49%) |
Oct 17, 2023 | 3.820 | 3.980 | 3.730 | 3.730 | 1,046,632 | -0.12(-3.12%) |
Oct 16, 2023 | 3.800 | 3.940 | 3.690 | 3.850 | 1,437,609 | +0.04(+1.05%) |
Oct 13, 2023 | 3.690 | 3.810 | 3.600 | 3.810 | 2,079,652 | +0.12(+3.25%) |
Oct 12, 2023 | 3.860 | 3.880 | 3.660 | 3.690 | 2,304,386 | -0.13(-3.40%) |
Oct 11, 2023 | 3.810 | 3.970 | 3.780 | 3.820 | 1,657,894 | +0.01(+0.39%) |
Oct 10, 2023 | 3.650 | 3.910 | 3.620 | 3.805 | 1,722,317 | +0.18(+4.82%) |
Oct 09, 2023 | 3.670 | 3.730 | 3.540 | 3.630 | 1,999,823 | -0.12(-3.20%) |
Oct 06, 2023 | 3.410 | 3.795 | 3.370 | 3.750 | 3,041,290 | +0.28(+8.07%) |
Oct 05, 2023 | 3.250 | 3.480 | 3.140 | 3.470 | 3,360,138 | +0.30(+9.46%) |
Oct 04, 2023 | 3.390 | 3.410 | 3.150 | 3.170 | 2,649,963 | -0.18(-5.37%) |
Oct 03, 2023 | 3.600 | 3.600 | 3.330 | 3.350 | 2,510,486 | -0.25(-6.94%) |
Oct 02, 2023 | 3.800 | 3.800 | 3.585 | 3.600 | 3,276,225 | -0.14(-3.74%) |
Sep 29, 2023 | 3.890 | 3.930 | 3.722 | 3.740 | 2,486,437 | -0.13(-3.36%) |
Sep 28, 2023 | 4.000 | 4.015 | 3.825 | 3.870 | 1,858,538 | -0.10(-2.52%) |
Sep 27, 2023 | 4.010 | 4.090 | 3.880 | 3.970 | 1,913,440 | -0.01(-0.25%) |
Sep 26, 2023 | 4.000 | 4.140 | 3.930 | 3.980 | 2,377,620 | -0.07(-1.73%) |
Sep 25, 2023 | 4.360 | 4.185 | 4.035 | 4.050 | 2,794,554 | -0.41(-9.19%) |
Sep 22, 2023 | 4.150 | 4.475 | 4.140 | 4.460 | 2,705,948 | +0.32(+7.73%) |
Sep 21, 2023 | 4.450 | 4.470 | 4.120 | 4.140 | 3,735,637 | -0.37(-8.20%) |
Sep 20, 2023 | 4.560 | 4.730 | 4.510 | 4.510 | 1,723,019 | -0.10(-2.17%) |
Sep 19, 2023 | 4.530 | 4.620 | 4.380 | 4.610 | 2,518,030 | +0.08(+1.77%) |
Sep 18, 2023 | 4.860 | 4.910 | 4.370 | 4.530 | 4,063,966 | -0.39(-7.93%) |
Sep 15, 2023 | 4.790 | 4.960 | 4.710 | 4.920 | 21,122,952 | +0.14(+2.93%) |
Sep 14, 2023 | 4.710 | 4.875 | 4.610 | 4.780 | 2,139,851 | +0.10(+2.14%) |
Sep 13, 2023 | 4.960 | 5.020 | 4.600 | 4.680 | 3,489,695 | -0.36(-7.14%) |
Sep 12, 2023 | 5.010 | 5.180 | 5.000 | 5.040 | 4,179,875 | -0.01(-0.20%) |
Sep 11, 2023 | 4.980 | 5.222 | 4.960 | 5.050 | 3,583,348 | +0.16(+3.27%) |
Sep 08, 2023 | 4.950 | 5.080 | 4.763 | 4.890 | 2,761,786 | +0.00(+0.00%) |
Sep 07, 2023 | 4.880 | 4.940 | 4.700 | 4.890 | 2,125,256 | -0.09(-1.81%) |
Sep 06, 2023 | 4.870 | 5.070 | 4.765 | 4.980 | 2,697,023 | +0.09(+1.84%) |
Sep 05, 2023 | 5.310 | 5.330 | 4.710 | 4.890 | 7,238,218 | -0.56(-10.28%) |
Sep 01, 2023 | 5.360 | 5.465 | 5.210 | 5.450 | 2,251,079 | +0.12(+2.25%) |
Aug 31, 2023 | 5.240 | 5.400 | 5.215 | 5.330 | 1,560,353 | +0.09(+1.72%) |
Aug 30, 2023 | 5.250 | 5.350 | 5.180 | 5.240 | 1,145,575 | -0.03(-0.57%) |
Aug 29, 2023 | 5.050 | 5.280 | 5.030 | 5.270 | 1,998,841 | +0.22(+4.36%) |
Aug 28, 2023 | 4.720 | 5.070 | 4.710 | 5.050 | 1,733,845 | +0.35(+7.45%) |
Aug 25, 2023 | 4.570 | 4.725 | 4.509 | 4.700 | 1,134,872 | +0.13(+2.84%) |
Aug 24, 2023 | 4.630 | 4.630 | 4.490 | 4.570 | 946,291 | -0.07(-1.51%) |
Aug 23, 2023 | 4.720 | 4.970 | 4.630 | 4.640 | 2,193,350 | +0.00(+0.00%) |
Aug 22, 2023 | 4.600 | 4.670 | 4.431 | 4.640 | 1,149,400 | +0.04(+0.87%) |
Aug 21, 2023 | 4.470 | 4.640 | 4.360 | 4.600 | 1,961,965 | +0.13(+2.91%) |
Aug 18, 2023 | 4.260 | 4.522 | 4.220 | 4.470 | 1,463,602 | +0.12(+2.76%) |
Aug 17, 2023 | 4.570 | 4.580 | 4.340 | 4.350 | 1,628,014 | -0.18(-3.97%) |
Aug 16, 2023 | 4.470 | 4.585 | 4.433 | 4.530 | 1,701,110 | +0.06(+1.34%) |
Aug 15, 2023 | 4.500 | 4.590 | 4.405 | 4.470 | 1,538,874 | -0.06(-1.32%) |
Aug 14, 2023 | 4.670 | 4.680 | 4.420 | 4.530 | 2,338,019 | -0.15(-3.21%) |
Aug 11, 2023 | 4.680 | 4.800 | 4.670 | 4.680 | 866,139 | -0.07(-1.47%) |
Aug 10, 2023 | 4.610 | 4.875 | 4.590 | 4.750 | 1,280,103 | +0.16(+3.49%) |
Aug 09, 2023 | 4.850 | 4.875 | 4.560 | 4.590 | 1,668,252 | -0.20(-4.18%) |
Aug 08, 2023 | 5.020 | 5.020 | 4.677 | 4.790 | 2,179,262 | -0.23(-4.58%) |
Aug 07, 2023 | 5.050 | 5.110 | 4.815 | 5.020 | 2,822,582 | -0.05(-0.99%) |
Aug 04, 2023 | 5.150 | 5.215 | 4.935 | 5.070 | 2,910,071 | -0.04(-0.78%) |
Aug 03, 2023 | 4.750 | 5.250 | 4.560 | 5.110 | 7,456,191 | +0.77(+17.74%) |
Aug 02, 2023 | 4.420 | 4.570 | 4.250 | 4.340 | 4,958,054 | -0.15(-3.34%) |
Aug 01, 2023 | 4.840 | 4.840 | 4.440 | 4.490 | 3,515,171 | -0.33(-6.85%) |
Jul 31, 2023 | 4.910 | 4.930 | 4.600 | 4.820 | 2,907,761 | +0.03(+0.63%) |
Jul 28, 2023 | 4.640 | 4.830 | 4.600 | 4.790 | 2,613,172 | +0.19(+4.13%) |
Jul 27, 2023 | 4.600 | 4.730 | 4.525 | 4.600 | 2,579,116 | +0.07(+1.55%) |
Jul 26, 2023 | 4.440 | 4.540 | 4.310 | 4.530 | 1,370,045 | +0.11(+2.49%) |
Jul 25, 2023 | 4.400 | 4.650 | 4.353 | 4.420 | 1,804,753 | +0.02(+0.45%) |
Jul 24, 2023 | 4.510 | 4.740 | 4.390 | 4.400 | 2,532,257 | +0.11(+2.56%) |
Jul 21, 2023 | 4.190 | 4.400 | 4.120 | 4.290 | 1,549,580 | +0.12(+2.88%) |
Jul 20, 2023 | 4.390 | 4.530 | 4.165 | 4.170 | 1,438,866 | -0.21(-4.79%) |
Jul 19, 2023 | 4.420 | 4.500 | 4.260 | 4.380 | 2,112,094 | -0.01(-0.23%) |
Jul 18, 2023 | 4.440 | 4.685 | 4.355 | 4.390 | 1,611,100 | +0.02(+0.46%) |
Jul 17, 2023 | 4.100 | 4.600 | 4.070 | 4.370 | 3,877,333 | +0.31(+7.64%) |
Jul 14, 2023 | 4.330 | 4.340 | 4.000 | 4.060 | 4,935,448 | -0.21(-4.92%) |
Jul 13, 2023 | 4.510 | 4.510 | 4.245 | 4.270 | 3,574,266 | -0.20(-4.47%) |
Jul 12, 2023 | 4.790 | 4.800 | 4.460 | 4.470 | 3,189,288 | -0.22(-4.69%) |
Jul 11, 2023 | 5.200 | 5.260 | 4.660 | 4.690 | 3,618,268 | -0.51(-9.81%) |
Jul 10, 2023 | 4.850 | 5.295 | 4.815 | 5.200 | 4,580,265 | +0.35(+7.22%) |
Jul 07, 2023 | 4.650 | 4.920 | 4.644 | 4.850 | 2,593,099 | +0.21(+4.53%) |
Jul 06, 2023 | 4.530 | 4.730 | 4.410 | 4.640 | 2,853,842 | +0.07(+1.53%) |
Jul 05, 2023 | 4.480 | 4.720 | 4.415 | 4.570 | 8,227,689 | +0.15(+3.39%) |
Jul 03, 2023 | 4.370 | 4.590 | 4.285 | 4.420 | 2,397,868 | +0.15(+3.51%) |
Jun 30, 2023 | 4.230 | 4.340 | 4.140 | 4.270 | 2,063,273 | +0.08(+1.91%) |
Jun 29, 2023 | 4.050 | 4.210 | 4.000 | 4.190 | 2,198,736 | +0.14(+3.46%) |
Jun 28, 2023 | 3.840 | 4.105 | 3.710 | 4.050 | 2,829,797 | +0.21(+5.47%) |
Jun 27, 2023 | 3.810 | 3.925 | 3.740 | 3.840 | 2,239,146 | +0.03(+0.79%) |
Jun 26, 2023 | 3.950 | 3.955 | 3.720 | 3.810 | 3,159,689 | -0.18(-4.51%) |
Jun 23, 2023 | 3.750 | 4.000 | 3.690 | 3.990 | 4,802,359 | +0.20(+5.28%) |
Jun 22, 2023 | 3.880 | 3.920 | 3.740 | 3.790 | 3,207,114 | -0.08(-2.07%) |
Jun 21, 2023 | 3.840 | 3.960 | 3.655 | 3.870 | 7,274,434 | +0.03(+0.78%) |
Jun 20, 2023 | 4.170 | 4.200 | 3.800 | 3.840 | 6,614,536 | -0.29(-7.02%) |
Jun 16, 2023 | 4.740 | 4.760 | 4.050 | 4.130 | 23,744,160 | -1.26(-23.38%) |
Jun 15, 2023 | 5.360 | 5.450 | 4.845 | 5.390 | 6,811,854 | +0.03(+0.56%) |
Jun 14, 2023 | 5.480 | 5.480 | 5.200 | 5.360 | 1,925,505 | -0.08(-1.47%) |
Jun 13, 2023 | 5.440 | 5.560 | 5.220 | 5.440 | 2,164,997 | +0.06(+1.12%) |
Jun 12, 2023 | 5.420 | 5.630 | 5.108 | 5.380 | 2,880,113 | -0.04(-0.74%) |
Jun 09, 2023 | 5.410 | 5.595 | 5.360 | 5.420 | 2,394,372 | +0.03(+0.56%) |
Jun 08, 2023 | 5.380 | 5.500 | 5.183 | 5.390 | 1,977,777 | +0.01(+0.19%) |
Jun 07, 2023 | 5.320 | 5.630 | 5.143 | 5.380 | 4,050,293 | +0.11(+2.09%) |
Jun 06, 2023 | 5.000 | 5.480 | 4.750 | 5.270 | 4,957,739 | +0.29(+5.82%) |
Jun 05, 2023 | 4.550 | 5.023 | 4.550 | 4.980 | 4,777,475 | +0.53(+11.91%) |
Jun 02, 2023 | 4.250 | 4.505 | 4.060 | 4.450 | 4,416,778 | +0.40(+9.88%) |
Jun 01, 2023 | 4.170 | 4.240 | 3.900 | 4.050 | 4,327,704 | -0.04(-0.98%) |
May 31, 2023 | 4.160 | 4.310 | 3.600 | 4.090 | 7,310,858 | -0.06(-1.45%) |
May 30, 2023 | 4.350 | 4.415 | 4.070 | 4.150 | 2,263,942 | -0.20(-4.60%) |
May 26, 2023 | 4.400 | 4.520 | 4.250 | 4.350 | 2,449,122 | +0.06(+1.40%) |
May 25, 2023 | 4.400 | 4.400 | 4.160 | 4.290 | 2,454,960 | -0.05(-1.15%) |
May 24, 2023 | 4.520 | 4.562 | 4.310 | 4.340 | 2,302,813 | -0.22(-4.82%) |
May 23, 2023 | 4.460 | 4.725 | 4.400 | 4.560 | 3,887,414 | +0.10(+2.24%) |
May 22, 2023 | 4.530 | 4.580 | 4.365 | 4.460 | 2,200,759 | -0.08(-1.76%) |
May 19, 2023 | 4.760 | 4.760 | 4.390 | 4.540 | 2,917,973 | +0.03(+0.67%) |
May 18, 2023 | 4.950 | 5.010 | 4.420 | 4.510 | 4,707,617 | -0.51(-10.16%) |
May 17, 2023 | 5.220 | 5.300 | 4.770 | 5.020 | 4,682,049 | -0.16(-3.09%) |
May 16, 2023 | 4.580 | 5.310 | 4.560 | 5.180 | 9,488,746 | +0.29(+5.93%) |
May 15, 2023 | 4.890 | 5.110 | 4.800 | 4.890 | 1,664,311 | -0.01(-0.20%) |
May 12, 2023 | 5.170 | 5.195 | 4.850 | 4.900 | 2,087,491 | -0.29(-5.59%) |
May 11, 2023 | 5.910 | 5.910 | 5.170 | 5.190 | 2,932,127 | -0.72(-12.18%) |
May 10, 2023 | 5.930 | 6.165 | 5.450 | 5.910 | 3,928,351 | +0.00(+0.00%) |
May 09, 2023 | 6.460 | 6.520 | 5.810 | 5.910 | 4,866,337 | -2.23(-27.40%) |
May 08, 2023 | 7.410 | 8.220 | 7.270 | 8.140 | 1,871,966 | +0.76(+10.30%) |
May 05, 2023 | 7.380 | 7.600 | 7.270 | 7.380 | 583,974 | +0.07(+0.96%) |
May 04, 2023 | 7.260 | 7.665 | 7.070 | 7.310 | 588,747 | +0.01(+0.14%) |
May 03, 2023 | 7.280 | 7.480 | 7.110 | 7.300 | 774,061 | +0.13(+1.81%) |
May 02, 2023 | 7.620 | 7.680 | 7.130 | 7.170 | 1,004,807 | -0.50(-6.52%) |