Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.200 | 1.210 | 1.120 | 1.140 | 384,188 | -0.06(-5.00%) |
Apr 29, 2024 | 1.140 | 1.240 | 1.130 | 1.200 | 667,913 | +0.05(+4.35%) |
Apr 26, 2024 | 1.190 | 1.220 | 1.090 | 1.150 | 958,735 | -0.03(-2.54%) |
Apr 25, 2024 | 1.210 | 1.220 | 1.160 | 1.180 | 192,155 | -0.03(-2.48%) |
Apr 24, 2024 | 1.190 | 1.225 | 1.170 | 1.210 | 228,353 | +0.01(+0.83%) |
Apr 23, 2024 | 1.160 | 1.240 | 1.160 | 1.200 | 272,095 | +0.02(+1.69%) |
Apr 22, 2024 | 1.150 | 1.180 | 1.120 | 1.180 | 225,065 | +0.03(+2.61%) |
Apr 19, 2024 | 1.120 | 1.166 | 1.100 | 1.150 | 449,804 | +0.02(+1.77%) |
Apr 18, 2024 | 1.160 | 1.170 | 1.090 | 1.130 | 427,188 | -0.02(-1.74%) |
Apr 17, 2024 | 1.150 | 1.200 | 1.135 | 1.150 | 366,338 | +0.01(+0.88%) |
Apr 16, 2024 | 1.140 | 1.170 | 1.130 | 1.140 | 291,488 | +0.00(+0.00%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.140 | 1.140 | 429,154 | -0.04(-3.39%) |
Apr 12, 2024 | 1.230 | 1.240 | 1.180 | 1.180 | 342,149 | -0.04(-3.28%) |
Apr 11, 2024 | 1.280 | 1.280 | 1.200 | 1.220 | 287,765 | -0.04(-3.17%) |
Apr 10, 2024 | 1.310 | 1.330 | 1.250 | 1.260 | 316,225 | -0.06(-4.55%) |
Apr 09, 2024 | 1.300 | 1.350 | 1.290 | 1.320 | 220,438 | +0.02(+1.54%) |
Apr 08, 2024 | 1.170 | 1.330 | 1.170 | 1.300 | 905,577 | +0.13(+11.11%) |
Apr 05, 2024 | 1.220 | 1.230 | 1.170 | 1.170 | 426,732 | -0.04(-3.31%) |
Apr 04, 2024 | 1.240 | 1.260 | 1.210 | 1.210 | 240,638 | -0.03(-2.42%) |
Apr 03, 2024 | 1.230 | 1.260 | 1.230 | 1.240 | 276,412 | +0.00(+0.00%) |
Apr 02, 2024 | 1.260 | 1.280 | 1.230 | 1.240 | 253,655 | -0.01(-0.80%) |
Apr 01, 2024 | 1.250 | 1.280 | 1.250 | 1.250 | 279,351 | -0.01(-0.79%) |
Mar 28, 2024 | 1.240 | 1.280 | 1.240 | 1.260 | 282,403 | +0.01(+0.80%) |
Mar 27, 2024 | 1.220 | 1.280 | 1.220 | 1.250 | 378,688 | +0.03(+2.46%) |
Mar 26, 2024 | 1.230 | 1.250 | 1.220 | 1.220 | 366,148 | +0.00(+0.00%) |
Mar 25, 2024 | 1.270 | 1.310 | 1.205 | 1.220 | 707,480 | -0.05(-3.94%) |
Mar 22, 2024 | 1.320 | 1.320 | 1.260 | 1.270 | 249,247 | -0.05(-3.79%) |
Mar 21, 2024 | 1.370 | 1.370 | 1.300 | 1.320 | 294,896 | -0.02(-1.49%) |
Mar 20, 2024 | 1.300 | 1.350 | 1.270 | 1.340 | 328,880 | +0.04(+3.08%) |
Mar 19, 2024 | 1.280 | 1.320 | 1.260 | 1.300 | 425,426 | +0.03(+2.36%) |
Mar 18, 2024 | 1.320 | 1.330 | 1.269 | 1.270 | 696,700 | -0.06(-4.51%) |
Mar 15, 2024 | 1.390 | 1.400 | 1.320 | 1.330 | 579,841 | -0.04(-2.92%) |
Mar 14, 2024 | 1.540 | 1.540 | 1.360 | 1.370 | 1,249,641 | -0.15(-9.87%) |
Mar 13, 2024 | 1.450 | 1.535 | 1.430 | 1.520 | 457,829 | +0.09(+6.29%) |
Mar 12, 2024 | 1.450 | 1.500 | 1.430 | 1.430 | 372,373 | -0.01(-0.69%) |
Mar 11, 2024 | 1.450 | 1.510 | 1.440 | 1.440 | 221,800 | -0.05(-3.36%) |
Mar 08, 2024 | 1.480 | 1.520 | 1.470 | 1.490 | 227,179 | +0.03(+2.05%) |
Mar 07, 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 277,335 | -0.02(-1.35%) |
Mar 06, 2024 | 1.500 | 1.540 | 1.480 | 1.480 | 501,039 | -0.04(-2.63%) |
Mar 05, 2024 | 1.540 | 1.560 | 1.510 | 1.520 | 211,360 | -0.05(-3.18%) |
Mar 04, 2024 | 1.620 | 1.640 | 1.550 | 1.570 | 269,939 | -0.05(-3.09%) |
Mar 01, 2024 | 1.680 | 1.680 | 1.610 | 1.620 | 477,948 | -0.01(-0.61%) |
Feb 29, 2024 | 1.560 | 1.660 | 1.560 | 1.630 | 566,229 | +0.09(+5.84%) |
Feb 28, 2024 | 1.550 | 1.580 | 1.540 | 1.540 | 194,021 | -0.02(-1.28%) |
Feb 27, 2024 | 1.500 | 1.580 | 1.500 | 1.560 | 427,099 | +0.07(+4.70%) |
Feb 26, 2024 | 1.450 | 1.540 | 1.450 | 1.490 | 418,498 | +0.04(+2.76%) |
Feb 23, 2024 | 1.440 | 1.500 | 1.430 | 1.450 | 270,386 | +0.02(+1.40%) |
Feb 22, 2024 | 1.420 | 1.470 | 1.420 | 1.430 | 257,985 | +0.01(+0.70%) |
Feb 21, 2024 | 1.450 | 1.466 | 1.410 | 1.420 | 297,928 | -0.02(-1.39%) |
Feb 20, 2024 | 1.460 | 1.490 | 1.430 | 1.440 | 386,790 | -0.03(-2.04%) |
Feb 16, 2024 | 1.530 | 1.530 | 1.470 | 1.470 | 284,319 | -0.05(-3.29%) |
Feb 15, 2024 | 1.500 | 1.530 | 1.480 | 1.520 | 349,627 | +0.04(+2.70%) |
Feb 14, 2024 | 1.430 | 1.505 | 1.410 | 1.480 | 272,446 | +0.06(+4.23%) |
Feb 13, 2024 | 1.480 | 1.490 | 1.420 | 1.420 | 342,063 | -0.07(-4.70%) |
Feb 12, 2024 | 1.460 | 1.540 | 1.460 | 1.490 | 310,280 | +0.02(+1.36%) |
Feb 09, 2024 | 1.510 | 1.510 | 1.450 | 1.470 | 237,727 | -0.03(-2.00%) |
Feb 08, 2024 | 1.500 | 1.505 | 1.450 | 1.500 | 219,510 | +0.02(+1.35%) |
Feb 07, 2024 | 1.510 | 1.530 | 1.470 | 1.480 | 202,039 | -0.05(-3.27%) |
Feb 06, 2024 | 1.440 | 1.530 | 1.440 | 1.530 | 224,887 | +0.09(+6.25%) |
Feb 05, 2024 | 1.440 | 1.470 | 1.430 | 1.440 | 228,426 | -0.01(-0.69%) |
Feb 02, 2024 | 1.450 | 1.490 | 1.430 | 1.450 | 248,622 | -0.02(-1.36%) |
Feb 01, 2024 | 1.470 | 1.500 | 1.430 | 1.470 | 288,874 | +0.02(+1.38%) |
Jan 31, 2024 | 1.500 | 1.520 | 1.450 | 1.450 | 311,251 | -0.04(-2.68%) |
Jan 30, 2024 | 1.540 | 1.550 | 1.490 | 1.490 | 147,642 | -0.05(-3.25%) |
Jan 29, 2024 | 1.480 | 1.540 | 1.470 | 1.540 | 232,094 | +0.06(+4.05%) |
Jan 26, 2024 | 1.550 | 1.551 | 1.480 | 1.480 | 264,838 | -0.03(-1.99%) |
Jan 25, 2024 | 1.460 | 1.530 | 1.440 | 1.510 | 310,691 | +0.04(+2.72%) |
Jan 24, 2024 | 1.540 | 1.555 | 1.470 | 1.470 | 313,582 | -0.08(-5.16%) |
Jan 23, 2024 | 1.580 | 1.580 | 1.480 | 1.550 | 244,372 | -0.02(-1.27%) |
Jan 22, 2024 | 1.510 | 1.580 | 1.500 | 1.570 | 296,672 | +0.06(+3.97%) |
Jan 19, 2024 | 1.490 | 1.530 | 1.470 | 1.510 | 176,072 | +0.04(+2.72%) |
Jan 18, 2024 | 1.540 | 1.540 | 1.460 | 1.470 | 255,657 | -0.07(-4.55%) |
Jan 17, 2024 | 1.540 | 1.590 | 1.529 | 1.540 | 155,971 | -0.01(-0.65%) |
Jan 16, 2024 | 1.570 | 1.610 | 1.550 | 1.550 | 293,618 | -0.06(-3.73%) |
Jan 12, 2024 | 1.660 | 1.700 | 1.605 | 1.610 | 189,369 | -0.03(-1.83%) |
Jan 11, 2024 | 1.700 | 1.710 | 1.610 | 1.640 | 273,003 | -0.07(-4.09%) |
Jan 10, 2024 | 1.740 | 1.750 | 1.700 | 1.710 | 267,255 | -0.03(-1.72%) |
Jan 09, 2024 | 1.780 | 1.780 | 1.720 | 1.740 | 184,996 | -0.05(-2.79%) |
Jan 08, 2024 | 1.750 | 1.800 | 1.720 | 1.790 | 328,002 | +0.05(+2.87%) |
Jan 05, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 173,710 | +0.00(+0.00%) |
Jan 04, 2024 | 1.800 | 1.820 | 1.725 | 1.740 | 252,829 | -0.05(-2.79%) |
Jan 03, 2024 | 1.800 | 1.850 | 1.780 | 1.790 | 255,578 | -0.03(-1.65%) |
Jan 02, 2024 | 1.780 | 1.835 | 1.750 | 1.820 | 212,062 | +0.04(+2.25%) |
Dec 29, 2023 | 1.820 | 1.820 | 1.715 | 1.780 | 578,349 | -0.02(-1.11%) |
Dec 28, 2023 | 1.800 | 1.870 | 1.780 | 1.800 | 331,375 | -0.01(-0.55%) |
Dec 27, 2023 | 1.840 | 1.840 | 1.790 | 1.810 | 299,548 | -0.03(-1.63%) |
Dec 26, 2023 | 1.810 | 1.900 | 1.810 | 1.840 | 617,316 | +0.04(+2.22%) |
Dec 22, 2023 | 1.750 | 1.830 | 1.750 | 1.800 | 321,012 | +0.06(+3.45%) |
Dec 21, 2023 | 1.750 | 1.750 | 1.710 | 1.740 | 224,565 | +0.03(+1.75%) |
Dec 20, 2023 | 1.620 | 1.770 | 1.606 | 1.710 | 415,819 | -0.04(-2.29%) |
Dec 19, 2023 | 1.820 | 1.860 | 1.750 | 1.750 | 502,754 | -0.02(-1.13%) |
Dec 18, 2023 | 1.750 | 1.820 | 1.690 | 1.770 | 703,080 | +0.05(+2.91%) |
Dec 15, 2023 | 1.760 | 1.770 | 1.700 | 1.720 | 424,369 | -0.04(-2.27%) |
Dec 14, 2023 | 1.770 | 1.780 | 1.680 | 1.760 | 474,578 | +0.06(+3.53%) |
Dec 13, 2023 | 1.610 | 1.700 | 1.600 | 1.700 | 276,737 | +0.12(+7.59%) |
Dec 12, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 119,911 | +0.00(+0.00%) |
Dec 11, 2023 | 1.650 | 1.670 | 1.540 | 1.580 | 300,975 | -0.05(-3.07%) |
Dec 08, 2023 | 1.670 | 1.690 | 1.620 | 1.630 | 196,461 | -0.07(-4.12%) |
Dec 07, 2023 | 1.620 | 1.740 | 1.590 | 1.700 | 516,745 | +0.11(+6.92%) |
Dec 06, 2023 | 1.550 | 1.610 | 1.540 | 1.590 | 365,607 | +0.04(+2.58%) |
Dec 05, 2023 | 1.500 | 1.585 | 1.474 | 1.550 | 313,917 | +0.04(+2.65%) |
Dec 04, 2023 | 1.470 | 1.530 | 1.440 | 1.510 | 309,434 | +0.05(+3.42%) |
Dec 01, 2023 | 1.510 | 1.520 | 1.460 | 1.460 | 230,262 | -0.05(-3.31%) |
Nov 30, 2023 | 1.430 | 1.520 | 1.430 | 1.510 | 295,706 | +0.08(+5.59%) |
Nov 29, 2023 | 1.400 | 1.470 | 1.380 | 1.430 | 367,919 | +0.07(+5.15%) |
Nov 28, 2023 | 1.410 | 1.430 | 1.360 | 1.360 | 317,708 | -0.08(-5.56%) |
Nov 27, 2023 | 1.440 | 1.470 | 1.420 | 1.440 | 185,491 | +0.01(+0.70%) |
Nov 24, 2023 | 1.420 | 1.450 | 1.401 | 1.430 | 81,739 | +0.02(+1.42%) |
Nov 22, 2023 | 1.410 | 1.455 | 1.395 | 1.410 | 317,603 | +0.00(+0.00%) |
Nov 21, 2023 | 1.370 | 1.435 | 1.370 | 1.410 | 229,321 | +0.02(+1.44%) |
Nov 20, 2023 | 1.430 | 1.440 | 1.375 | 1.390 | 202,037 | -0.01(-0.71%) |
Nov 17, 2023 | 1.380 | 1.420 | 1.370 | 1.400 | 221,329 | +0.01(+0.72%) |
Nov 16, 2023 | 1.410 | 1.450 | 1.365 | 1.390 | 358,286 | -0.02(-1.42%) |
Nov 15, 2023 | 1.370 | 1.470 | 1.360 | 1.410 | 470,673 | +0.04(+2.92%) |
Nov 14, 2023 | 1.370 | 1.380 | 1.270 | 1.370 | 1,105,841 | +0.02(+1.48%) |
Nov 13, 2023 | 1.330 | 1.380 | 1.310 | 1.350 | 257,416 | +0.01(+0.75%) |
Nov 10, 2023 | 1.380 | 1.380 | 1.250 | 1.340 | 812,811 | -0.05(-3.60%) |
Nov 09, 2023 | 1.380 | 1.390 | 1.350 | 1.390 | 354,086 | +0.02(+1.46%) |
Nov 08, 2023 | 1.490 | 1.490 | 1.210 | 1.370 | 1,078,299 | -0.13(-8.67%) |
Nov 07, 2023 | 1.530 | 1.530 | 1.490 | 1.500 | 289,084 | -0.01(-0.66%) |
Nov 06, 2023 | 1.680 | 1.700 | 1.490 | 1.510 | 1,691,418 | -0.34(-18.38%) |
Nov 03, 2023 | 1.720 | 1.870 | 1.720 | 1.850 | 908,177 | +0.16(+9.47%) |
Nov 02, 2023 | 1.650 | 1.690 | 1.610 | 1.690 | 438,805 | +0.07(+4.32%) |
Nov 01, 2023 | 1.650 | 1.660 | 1.600 | 1.620 | 315,186 | -0.05(-2.99%) |
Oct 31, 2023 | 1.480 | 1.670 | 1.460 | 1.670 | 670,904 | +0.18(+12.08%) |
Oct 30, 2023 | 1.430 | 1.490 | 1.425 | 1.490 | 270,433 | +0.06(+4.20%) |
Oct 27, 2023 | 1.450 | 1.485 | 1.430 | 1.430 | 218,894 | -0.06(-4.03%) |
Oct 26, 2023 | 1.500 | 1.510 | 1.470 | 1.490 | 171,429 | -0.03(-1.97%) |
Oct 25, 2023 | 1.530 | 1.570 | 1.500 | 1.520 | 308,244 | +0.00(+0.00%) |
Oct 24, 2023 | 1.480 | 1.540 | 1.470 | 1.520 | 381,525 | +0.05(+3.40%) |
Oct 23, 2023 | 1.500 | 1.540 | 1.470 | 1.470 | 502,316 | -0.03(-2.00%) |
Oct 20, 2023 | 1.480 | 1.610 | 1.480 | 1.500 | 592,878 | +0.04(+2.74%) |
Oct 19, 2023 | 1.440 | 1.475 | 1.390 | 1.460 | 522,819 | +0.03(+2.10%) |
Oct 18, 2023 | 1.520 | 1.540 | 1.430 | 1.430 | 379,773 | -0.12(-7.74%) |
Oct 17, 2023 | 1.480 | 1.570 | 1.480 | 1.550 | 375,739 | +0.05(+3.33%) |
Oct 16, 2023 | 1.450 | 1.500 | 1.440 | 1.500 | 352,767 | +0.02(+1.35%) |
Oct 13, 2023 | 1.480 | 1.495 | 1.420 | 1.480 | 297,151 | -0.01(-0.67%) |
Oct 12, 2023 | 1.560 | 1.600 | 1.470 | 1.490 | 415,791 | -0.06(-3.87%) |
Oct 11, 2023 | 1.550 | 1.570 | 1.500 | 1.550 | 253,158 | +0.00(+0.00%) |
Oct 10, 2023 | 1.540 | 1.600 | 1.520 | 1.550 | 226,443 | +0.02(+1.31%) |
Oct 09, 2023 | 1.580 | 1.590 | 1.480 | 1.530 | 920,030 | -0.11(-6.71%) |
Oct 06, 2023 | 1.600 | 1.660 | 1.580 | 1.640 | 303,776 | +0.04(+2.50%) |
Oct 05, 2023 | 1.570 | 1.600 | 1.570 | 1.600 | 205,147 | +0.02(+1.27%) |
Oct 04, 2023 | 1.610 | 1.610 | 1.560 | 1.580 | 270,183 | -0.04(-2.47%) |
Oct 03, 2023 | 1.540 | 1.620 | 1.540 | 1.620 | 227,335 | +0.06(+3.85%) |
Oct 02, 2023 | 1.640 | 1.670 | 1.550 | 1.560 | 478,088 | -0.10(-6.02%) |
Sep 29, 2023 | 1.610 | 1.660 | 1.610 | 1.660 | 274,596 | +0.05(+3.11%) |
Sep 28, 2023 | 1.690 | 1.700 | 1.600 | 1.610 | 691,492 | -0.09(-5.29%) |
Sep 27, 2023 | 1.640 | 1.700 | 1.640 | 1.700 | 286,648 | +0.06(+3.66%) |
Sep 26, 2023 | 1.660 | 1.670 | 1.630 | 1.640 | 224,185 | -0.02(-1.20%) |
Sep 25, 2023 | 1.640 | 1.700 | 1.640 | 1.660 | 301,426 | +0.00(+0.00%) |
Sep 22, 2023 | 1.660 | 1.680 | 1.650 | 1.660 | 231,395 | +0.00(+0.00%) |
Sep 21, 2023 | 1.670 | 1.700 | 1.650 | 1.660 | 330,223 | -0.05(-2.92%) |
Sep 20, 2023 | 1.700 | 1.740 | 1.670 | 1.710 | 424,959 | +0.00(+0.00%) |
Sep 19, 2023 | 1.740 | 1.740 | 1.710 | 1.710 | 259,646 | -0.02(-1.16%) |
Sep 18, 2023 | 1.750 | 1.790 | 1.730 | 1.730 | 350,808 | -0.04(-2.26%) |
Sep 15, 2023 | 1.730 | 1.780 | 1.720 | 1.770 | 1,507,360 | +0.04(+2.31%) |
Sep 14, 2023 | 1.760 | 1.770 | 1.710 | 1.730 | 268,156 | -0.02(-1.14%) |
Sep 13, 2023 | 1.780 | 1.810 | 1.710 | 1.750 | 344,135 | -0.05(-2.78%) |
Sep 12, 2023 | 1.740 | 1.850 | 1.740 | 1.800 | 375,029 | +0.05(+2.86%) |
Sep 11, 2023 | 1.790 | 1.800 | 1.720 | 1.750 | 753,164 | -0.03(-1.69%) |
Sep 08, 2023 | 1.860 | 1.860 | 1.760 | 1.780 | 427,423 | -0.06(-3.26%) |
Sep 07, 2023 | 1.880 | 1.890 | 1.820 | 1.840 | 519,754 | -0.05(-2.65%) |
Sep 06, 2023 | 1.890 | 1.890 | 1.854 | 1.890 | 259,935 | -0.01(-0.53%) |
Sep 05, 2023 | 1.980 | 1.990 | 1.900 | 1.900 | 373,897 | -0.08(-4.04%) |
Sep 01, 2023 | 1.900 | 1.990 | 1.890 | 1.980 | 367,359 | +0.09(+4.76%) |
Aug 31, 2023 | 1.920 | 1.930 | 1.880 | 1.890 | 345,433 | -0.03(-1.56%) |
Aug 30, 2023 | 1.960 | 1.970 | 1.900 | 1.920 | 208,002 | -0.03(-1.54%) |
Aug 29, 2023 | 1.950 | 2.022 | 1.920 | 1.950 | 650,672 | +0.01(+0.52%) |
Aug 28, 2023 | 1.910 | 1.980 | 1.910 | 1.940 | 246,430 | +0.01(+0.52%) |
Aug 25, 2023 | 2.000 | 2.030 | 1.925 | 1.930 | 312,184 | -0.09(-4.46%) |
Aug 24, 2023 | 1.980 | 2.050 | 1.960 | 2.020 | 729,475 | +0.04(+2.02%) |
Aug 23, 2023 | 1.900 | 2.020 | 1.900 | 1.980 | 324,506 | +0.04(+2.06%) |
Aug 22, 2023 | 1.930 | 1.940 | 1.830 | 1.940 | 480,725 | +0.02(+1.04%) |
Aug 21, 2023 | 1.980 | 1.980 | 1.910 | 1.920 | 318,878 | -0.02(-1.03%) |
Aug 18, 2023 | 1.910 | 1.970 | 1.840 | 1.940 | 471,842 | +0.03(+1.57%) |
Aug 17, 2023 | 1.940 | 1.975 | 1.895 | 1.910 | 510,924 | -0.06(-3.05%) |
Aug 16, 2023 | 2.000 | 2.055 | 1.960 | 1.970 | 586,367 | -0.03(-1.50%) |
Aug 15, 2023 | 1.990 | 2.060 | 1.980 | 2.000 | 763,691 | +0.01(+0.50%) |
Aug 14, 2023 | 1.900 | 2.090 | 1.850 | 1.990 | 1,366,234 | +0.07(+3.65%) |
Aug 11, 2023 | 1.850 | 1.930 | 1.820 | 1.920 | 593,353 | +0.03(+1.59%) |
Aug 10, 2023 | 1.780 | 1.900 | 1.780 | 1.890 | 823,633 | +0.06(+3.28%) |
Aug 09, 2023 | 1.940 | 1.940 | 1.770 | 1.830 | 1,074,914 | -0.09(-4.69%) |
Aug 08, 2023 | 1.820 | 1.990 | 1.801 | 1.920 | 2,438,509 | +0.02(+1.05%) |
Aug 07, 2023 | 1.900 | 1.930 | 1.610 | 1.900 | 5,268,891 | +0.24(+14.46%) |
Aug 04, 2023 | 1.680 | 1.730 | 1.660 | 1.660 | 503,536 | -0.06(-3.49%) |
Aug 03, 2023 | 1.670 | 1.750 | 1.650 | 1.720 | 885,504 | +0.04(+2.38%) |
Aug 02, 2023 | 1.620 | 1.710 | 1.600 | 1.680 | 613,108 | +0.05(+3.07%) |
Aug 01, 2023 | 1.590 | 1.630 | 1.570 | 1.630 | 439,244 | +0.03(+1.87%) |
Jul 31, 2023 | 1.620 | 1.650 | 1.570 | 1.600 | 648,960 | -0.06(-3.61%) |
Jul 28, 2023 | 1.650 | 1.670 | 1.630 | 1.660 | 269,436 | -0.01(-0.60%) |
Jul 27, 2023 | 1.580 | 1.680 | 1.580 | 1.670 | 517,426 | +0.07(+4.37%) |
Jul 26, 2023 | 1.470 | 1.655 | 1.425 | 1.600 | 1,125,838 | +0.11(+7.38%) |
Jul 25, 2023 | 1.580 | 1.620 | 1.480 | 1.490 | 1,336,612 | -0.12(-7.45%) |
Jul 24, 2023 | 1.660 | 1.670 | 1.590 | 1.610 | 1,117,092 | -0.05(-3.01%) |
Jul 21, 2023 | 1.680 | 1.680 | 1.590 | 1.660 | 1,249,046 | -0.06(-3.49%) |
Jul 20, 2023 | 1.780 | 1.790 | 1.710 | 1.720 | 726,344 | -0.07(-3.91%) |
Jul 19, 2023 | 1.770 | 1.820 | 1.770 | 1.790 | 570,358 | -0.01(-0.56%) |
Jul 18, 2023 | 1.750 | 1.810 | 1.750 | 1.800 | 244,793 | +0.01(+0.56%) |
Jul 17, 2023 | 1.780 | 1.800 | 1.760 | 1.790 | 743,274 | +0.00(+0.00%) |
Jul 14, 2023 | 1.770 | 1.830 | 1.740 | 1.790 | 875,074 | +0.00(+0.00%) |
Jul 13, 2023 | 1.800 | 1.840 | 1.765 | 1.790 | 699,332 | -0.03(-1.65%) |
Jul 12, 2023 | 1.830 | 1.833 | 1.800 | 1.820 | 348,993 | +0.00(+0.00%) |
Jul 11, 2023 | 1.850 | 1.870 | 1.810 | 1.820 | 463,598 | -0.04(-2.15%) |
Jul 10, 2023 | 1.770 | 1.910 | 1.770 | 1.860 | 987,721 | +0.06(+3.33%) |
Jul 07, 2023 | 1.750 | 1.830 | 1.750 | 1.800 | 410,252 | +0.01(+0.56%) |
Jul 06, 2023 | 1.700 | 1.850 | 1.700 | 1.790 | 1,035,843 | -0.01(-0.56%) |
Jul 05, 2023 | 1.820 | 1.840 | 1.754 | 1.800 | 1,749,749 | -0.04(-2.17%) |
Jul 03, 2023 | 1.970 | 1.970 | 1.820 | 1.840 | 1,875,277 | -0.16(-8.00%) |
Jun 30, 2023 | 2.130 | 2.160 | 1.970 | 2.000 | 2,139,076 | -0.17(-7.83%) |
Jun 29, 2023 | 2.150 | 2.190 | 2.145 | 2.170 | 579,335 | -0.02(-0.91%) |
Jun 28, 2023 | 2.180 | 2.220 | 2.130 | 2.190 | 620,003 | +0.00(+0.00%) |
Jun 27, 2023 | 2.220 | 2.245 | 2.185 | 2.190 | 692,313 | -0.01(-0.45%) |
Jun 26, 2023 | 2.240 | 2.275 | 2.200 | 2.200 | 793,546 | -0.04(-1.79%) |
Jun 23, 2023 | 2.210 | 2.250 | 2.160 | 2.240 | 7,814,090 | +0.02(+0.90%) |
Jun 22, 2023 | 2.290 | 2.340 | 2.220 | 2.220 | 520,868 | -0.09(-3.90%) |
Jun 21, 2023 | 2.230 | 2.335 | 2.230 | 2.310 | 909,378 | +0.05(+2.21%) |
Jun 20, 2023 | 2.150 | 2.260 | 2.100 | 2.260 | 1,216,543 | +0.11(+5.12%) |
Jun 16, 2023 | 2.250 | 2.250 | 2.130 | 2.150 | 1,687,226 | -0.10(-4.44%) |
Jun 15, 2023 | 2.270 | 2.300 | 2.250 | 2.250 | 750,458 | -0.04(-1.75%) |
Jun 14, 2023 | 2.260 | 2.360 | 2.260 | 2.290 | 740,546 | +0.00(+0.00%) |
Jun 13, 2023 | 2.280 | 2.305 | 2.180 | 2.290 | 1,397,160 | +0.03(+1.33%) |
Jun 12, 2023 | 2.240 | 2.330 | 2.240 | 2.260 | 784,102 | -0.02(-0.88%) |
Jun 09, 2023 | 2.350 | 2.357 | 2.280 | 2.280 | 806,973 | -0.05(-2.15%) |
Jun 08, 2023 | 2.440 | 2.465 | 2.330 | 2.330 | 951,357 | -0.10(-4.12%) |
Jun 07, 2023 | 2.420 | 2.505 | 2.390 | 2.430 | 1,824,862 | +0.05(+2.10%) |
Jun 06, 2023 | 2.310 | 2.400 | 2.270 | 2.380 | 1,202,406 | +0.11(+4.85%) |
Jun 05, 2023 | 2.280 | 2.310 | 2.240 | 2.270 | 948,292 | +0.06(+2.71%) |
Jun 02, 2023 | 2.140 | 2.240 | 2.140 | 2.210 | 1,462,703 | +0.07(+3.27%) |
Jun 01, 2023 | 2.110 | 2.220 | 2.080 | 2.140 | 1,286,942 | +0.05(+2.39%) |
May 31, 2023 | 2.000 | 2.100 | 1.980 | 2.090 | 995,698 | +0.08(+3.98%) |
May 30, 2023 | 2.080 | 2.130 | 1.900 | 2.010 | 1,881,931 | -0.05(-2.43%) |
May 26, 2023 | 2.100 | 2.129 | 2.060 | 2.060 | 915,000 | -0.03(-1.44%) |
May 25, 2023 | 2.280 | 2.290 | 2.090 | 2.090 | 1,522,445 | -0.19(-8.33%) |
May 24, 2023 | 2.260 | 2.280 | 2.220 | 2.280 | 1,456,616 | +0.00(+0.00%) |
May 23, 2023 | 2.110 | 2.290 | 2.110 | 2.280 | 2,446,591 | +0.16(+7.55%) |
May 22, 2023 | 2.050 | 2.160 | 2.010 | 2.120 | 2,241,968 | +0.08(+3.92%) |
May 19, 2023 | 2.120 | 2.190 | 2.020 | 2.040 | 2,662,624 | -0.10(-4.67%) |
May 18, 2023 | 2.240 | 2.290 | 2.120 | 2.140 | 4,434,690 | -0.22(-9.32%) |
May 17, 2023 | 2.160 | 2.370 | 2.140 | 2.360 | 2,821,749 | +0.19(+8.76%) |
May 16, 2023 | 2.200 | 2.210 | 2.110 | 2.170 | 1,986,228 | -0.04(-1.81%) |
May 15, 2023 | 2.240 | 2.280 | 2.060 | 2.210 | 5,097,099 | -0.02(-0.90%) |
May 12, 2023 | 2.550 | 2.600 | 2.160 | 2.230 | 5,336,322 | -0.32(-12.55%) |
May 11, 2023 | 2.870 | 2.880 | 2.422 | 2.550 | 6,617,096 | -0.39(-13.27%) |
May 10, 2023 | 3.020 | 3.100 | 2.830 | 2.940 | 7,715,860 | +0.02(+0.68%) |
May 09, 2023 | 3.070 | 3.130 | 2.802 | 2.920 | 3,856,197 | -0.12(-3.95%) |
May 08, 2023 | 3.310 | 3.310 | 2.800 | 3.040 | 4,449,453 | -0.23(-7.03%) |
May 05, 2023 | 3.500 | 3.550 | 3.090 | 3.270 | 3,872,640 | -0.09(-2.68%) |
May 04, 2023 | 3.130 | 3.360 | 3.030 | 3.360 | 3,486,666 | +0.21(+6.67%) |
May 03, 2023 | 2.680 | 3.150 | 2.600 | 3.150 | 5,468,676 | +0.51(+19.32%) |
May 02, 2023 | 2.790 | 2.840 | 2.590 | 2.640 | 3,369,546 | -0.26(-8.97%) |