Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.530 | 1.539 | 1.405 | 1.440 | 119,814 | -0.07(-4.95%) |
May 30, 2024 | 1.550 | 1.550 | 1.500 | 1.515 | 178,440 | -0.02(-0.98%) |
May 29, 2024 | 1.780 | 1.780 | 1.510 | 1.530 | 212,834 | -0.31(-16.85%) |
May 28, 2024 | 1.800 | 1.840 | 1.590 | 1.840 | 257,354 | +0.01(+0.55%) |
May 24, 2024 | 1.760 | 1.840 | 1.690 | 1.830 | 334,387 | +0.04(+2.23%) |
May 23, 2024 | 1.600 | 1.995 | 1.600 | 1.790 | 926,623 | +0.20(+12.58%) |
May 22, 2024 | 1.560 | 1.590 | 1.480 | 1.590 | 131,392 | +0.01(+0.63%) |
May 21, 2024 | 1.430 | 1.590 | 1.430 | 1.580 | 75,739 | +0.15(+10.49%) |
May 20, 2024 | 1.500 | 1.520 | 1.430 | 1.430 | 59,145 | -0.07(-4.67%) |
May 17, 2024 | 1.450 | 1.550 | 1.418 | 1.500 | 76,939 | +0.06(+4.17%) |
May 16, 2024 | 1.500 | 1.510 | 1.410 | 1.440 | 61,668 | -0.04(-2.37%) |
May 15, 2024 | 1.620 | 1.620 | 1.450 | 1.475 | 87,041 | -0.12(-7.81%) |
May 14, 2024 | 1.460 | 1.660 | 1.440 | 1.600 | 165,080 | +0.16(+11.11%) |
May 13, 2024 | 1.460 | 1.460 | 1.400 | 1.440 | 74,578 | +0.01(+0.70%) |
May 10, 2024 | 1.450 | 1.450 | 1.400 | 1.430 | 116,061 | -0.02(-1.38%) |
May 09, 2024 | 1.390 | 1.460 | 1.350 | 1.450 | 99,563 | +0.04(+2.84%) |
May 08, 2024 | 1.380 | 1.460 | 1.191 | 1.410 | 219,583 | +0.03(+2.17%) |
May 07, 2024 | 1.460 | 1.460 | 1.350 | 1.380 | 71,990 | -0.06(-4.17%) |
May 06, 2024 | 1.400 | 1.460 | 1.350 | 1.440 | 146,894 | +0.05(+3.60%) |
May 03, 2024 | 1.280 | 1.390 | 1.230 | 1.390 | 167,847 | +0.11(+8.59%) |
May 02, 2024 | 1.230 | 1.420 | 1.160 | 1.280 | 326,950 | +0.13(+11.30%) |
May 01, 2024 | 1.230 | 1.230 | 1.130 | 1.150 | 105,615 | +0.00(+0.00%) |
Apr 30, 2024 | 1.090 | 1.220 | 1.090 | 1.150 | 129,096 | +0.05(+4.55%) |
Apr 29, 2024 | 1.180 | 1.180 | 1.090 | 1.100 | 125,224 | -0.03(-2.65%) |
Apr 26, 2024 | 1.130 | 1.150 | 1.100 | 1.130 | 38,433 | +0.02(+1.80%) |
Apr 25, 2024 | 1.160 | 1.161 | 1.100 | 1.110 | 69,356 | -0.05(-4.31%) |
Apr 24, 2024 | 1.240 | 1.240 | 1.140 | 1.160 | 99,458 | -0.10(-7.94%) |
Apr 23, 2024 | 1.180 | 1.330 | 1.140 | 1.260 | 159,849 | +0.06(+5.00%) |
Apr 22, 2024 | 1.170 | 1.210 | 1.100 | 1.200 | 68,900 | +0.02(+1.69%) |
Apr 19, 2024 | 1.180 | 1.220 | 1.140 | 1.180 | 115,379 | -0.01(-0.84%) |
Apr 18, 2024 | 1.160 | 1.210 | 1.130 | 1.190 | 66,560 | +0.04(+3.48%) |
Apr 17, 2024 | 1.150 | 1.190 | 1.080 | 1.150 | 106,579 | +0.00(+0.00%) |
Apr 16, 2024 | 1.180 | 1.220 | 1.100 | 1.150 | 156,678 | -0.06(-4.96%) |
Apr 15, 2024 | 1.230 | 1.240 | 1.180 | 1.210 | 210,487 | -0.01(-0.82%) |
Apr 12, 2024 | 1.260 | 1.310 | 1.210 | 1.220 | 165,642 | -0.04(-3.17%) |
Apr 11, 2024 | 1.250 | 1.275 | 1.200 | 1.260 | 137,623 | +0.00(+0.00%) |
Apr 10, 2024 | 1.250 | 1.290 | 1.200 | 1.260 | 131,535 | -0.01(-0.79%) |
Apr 09, 2024 | 1.300 | 1.340 | 1.200 | 1.270 | 184,245 | -0.00(-0.39%) |
Apr 08, 2024 | 1.380 | 1.430 | 1.270 | 1.275 | 122,230 | -0.10(-7.61%) |
Apr 05, 2024 | 1.400 | 1.410 | 1.260 | 1.380 | 192,570 | -0.02(-1.43%) |
Apr 04, 2024 | 1.450 | 1.510 | 1.385 | 1.400 | 263,960 | -0.08(-5.41%) |
Apr 03, 2024 | 1.500 | 1.660 | 1.460 | 1.480 | 1,017,019 | +0.17(+12.98%) |
Apr 02, 2024 | 1.300 | 1.310 | 1.250 | 1.310 | 132,576 | +0.00(+0.00%) |
Apr 01, 2024 | 1.340 | 1.395 | 1.250 | 1.310 | 108,361 | -0.03(-2.24%) |
Mar 28, 2024 | 1.340 | 1.390 | 1.319 | 1.340 | 111,234 | +0.00(+0.00%) |
Mar 27, 2024 | 1.250 | 1.367 | 1.250 | 1.340 | 143,270 | +0.09(+7.20%) |
Mar 26, 2024 | 1.220 | 1.265 | 1.200 | 1.250 | 100,676 | +0.05(+4.17%) |
Mar 25, 2024 | 1.250 | 1.270 | 1.200 | 1.200 | 260,082 | -0.05(-4.00%) |
Mar 22, 2024 | 1.230 | 1.260 | 1.220 | 1.250 | 65,622 | -0.02(-1.57%) |
Mar 21, 2024 | 1.240 | 1.320 | 1.230 | 1.270 | 125,321 | +0.03(+2.42%) |
Mar 20, 2024 | 1.230 | 1.260 | 1.170 | 1.240 | 405,522 | +0.04(+3.33%) |
Mar 19, 2024 | 1.280 | 1.360 | 1.170 | 1.200 | 503,645 | -0.06(-4.76%) |
Mar 18, 2024 | 1.360 | 1.370 | 1.250 | 1.260 | 478,611 | -0.06(-4.55%) |
Mar 15, 2024 | 1.280 | 1.510 | 1.280 | 1.320 | 625,951 | +0.03(+2.33%) |
Mar 14, 2024 | 1.430 | 1.510 | 1.290 | 1.290 | 359,363 | -0.10(-7.19%) |
Mar 13, 2024 | 1.430 | 1.510 | 1.390 | 1.390 | 223,224 | -0.06(-3.81%) |
Mar 12, 2024 | 1.600 | 1.600 | 1.410 | 1.445 | 90,893 | -0.12(-7.96%) |
Mar 11, 2024 | 1.620 | 1.690 | 1.560 | 1.570 | 80,910 | -0.07(-4.27%) |
Mar 08, 2024 | 1.490 | 1.660 | 1.490 | 1.640 | 90,158 | +0.16(+10.81%) |
Mar 07, 2024 | 1.460 | 1.720 | 1.450 | 1.480 | 193,121 | +0.05(+3.50%) |
Mar 06, 2024 | 1.500 | 1.540 | 1.400 | 1.430 | 77,025 | -0.03(-2.05%) |
Mar 05, 2024 | 1.580 | 1.660 | 1.430 | 1.460 | 136,739 | -0.15(-9.32%) |
Mar 04, 2024 | 1.690 | 1.870 | 1.560 | 1.610 | 133,598 | -0.05(-3.01%) |
Mar 01, 2024 | 1.750 | 1.850 | 1.620 | 1.660 | 182,435 | -0.15(-8.29%) |
Feb 29, 2024 | 2.100 | 2.100 | 1.800 | 1.810 | 241,546 | -0.18(-9.05%) |
Feb 28, 2024 | 1.960 | 2.429 | 1.950 | 1.990 | 410,183 | +0.13(+6.99%) |
Feb 27, 2024 | 1.490 | 2.480 | 1.490 | 1.860 | 761,823 | +0.38(+25.68%) |
Feb 26, 2024 | 1.250 | 1.490 | 1.195 | 1.480 | 250,685 | +0.30(+25.42%) |
Feb 23, 2024 | 1.050 | 1.240 | 1.050 | 1.180 | 135,713 | +0.13(+12.38%) |
Feb 22, 2024 | 1.150 | 1.180 | 1.030 | 1.050 | 173,776 | -0.08(-7.08%) |
Feb 21, 2024 | 1.150 | 1.230 | 1.090 | 1.130 | 120,602 | -0.04(-3.00%) |
Feb 20, 2024 | 1.300 | 1.310 | 1.160 | 1.165 | 168,233 | -0.14(-10.38%) |
Feb 16, 2024 | 1.400 | 1.410 | 1.250 | 1.300 | 98,964 | -0.08(-5.80%) |
Feb 15, 2024 | 1.320 | 1.410 | 1.280 | 1.380 | 144,646 | +0.05(+3.76%) |
Feb 14, 2024 | 1.240 | 1.330 | 1.220 | 1.330 | 91,869 | +0.11(+9.02%) |
Feb 13, 2024 | 1.230 | 1.250 | 1.170 | 1.220 | 162,921 | -0.05(-3.94%) |
Feb 12, 2024 | 1.260 | 1.330 | 1.240 | 1.270 | 165,596 | +0.01(+0.79%) |
Feb 09, 2024 | 1.290 | 1.330 | 1.260 | 1.260 | 97,450 | -0.04(-3.45%) |
Feb 08, 2024 | 1.310 | 1.350 | 1.250 | 1.305 | 65,465 | -0.01(-0.38%) |
Feb 07, 2024 | 1.310 | 1.311 | 1.170 | 1.310 | 116,310 | -0.03(-2.24%) |
Feb 06, 2024 | 1.260 | 1.360 | 1.260 | 1.340 | 55,459 | +0.07(+5.51%) |
Feb 05, 2024 | 1.280 | 1.325 | 1.270 | 1.270 | 128,745 | -0.03(-2.31%) |
Feb 02, 2024 | 1.360 | 1.410 | 1.250 | 1.300 | 70,739 | -0.06(-4.41%) |
Feb 01, 2024 | 1.430 | 1.479 | 1.300 | 1.360 | 86,295 | -0.06(-4.23%) |
Jan 31, 2024 | 1.460 | 1.490 | 1.410 | 1.420 | 58,607 | -0.01(-0.70%) |
Jan 30, 2024 | 1.460 | 1.533 | 1.420 | 1.430 | 111,087 | -0.06(-4.03%) |
Jan 29, 2024 | 1.380 | 1.500 | 1.280 | 1.490 | 103,000 | +0.13(+9.56%) |
Jan 26, 2024 | 1.250 | 1.400 | 1.250 | 1.360 | 88,484 | +0.07(+5.43%) |
Jan 25, 2024 | 1.310 | 1.340 | 1.270 | 1.290 | 118,426 | +0.04(+3.20%) |
Jan 24, 2024 | 1.240 | 1.320 | 1.210 | 1.250 | 116,930 | +0.07(+5.93%) |
Jan 23, 2024 | 1.240 | 1.240 | 1.110 | 1.180 | 73,011 | -0.02(-1.67%) |
Jan 22, 2024 | 1.200 | 1.290 | 1.180 | 1.200 | 130,146 | +0.00(+0.00%) |
Jan 19, 2024 | 1.210 | 1.210 | 1.110 | 1.200 | 250,736 | -0.01(-0.41%) |
Jan 18, 2024 | 1.290 | 1.300 | 1.120 | 1.205 | 140,465 | -0.08(-6.59%) |
Jan 17, 2024 | 1.320 | 1.350 | 1.260 | 1.290 | 151,762 | -0.05(-3.73%) |
Jan 16, 2024 | 1.450 | 1.459 | 1.320 | 1.340 | 154,066 | -0.06(-4.29%) |
Jan 12, 2024 | 1.360 | 1.475 | 1.323 | 1.400 | 169,360 | +0.08(+6.06%) |
Jan 11, 2024 | 1.400 | 1.415 | 1.300 | 1.320 | 285,690 | -0.09(-6.38%) |
Jan 10, 2024 | 1.380 | 1.420 | 1.350 | 1.410 | 104,903 | +0.03(+2.17%) |
Jan 09, 2024 | 1.400 | 1.460 | 1.355 | 1.380 | 157,866 | -0.03(-2.13%) |
Jan 08, 2024 | 1.410 | 1.450 | 1.350 | 1.410 | 145,883 | +0.01(+0.71%) |
Jan 05, 2024 | 1.430 | 1.480 | 1.390 | 1.400 | 150,866 | -0.02(-1.41%) |
Jan 04, 2024 | 1.420 | 1.510 | 1.370 | 1.420 | 202,783 | +0.02(+1.43%) |
Jan 03, 2024 | 1.600 | 1.630 | 1.380 | 1.400 | 429,346 | -0.04(-2.78%) |
Jan 02, 2024 | 1.420 | 1.470 | 1.370 | 1.440 | 239,001 | +0.03(+2.13%) |
Dec 29, 2023 | 1.380 | 1.510 | 1.380 | 1.410 | 198,013 | +0.01(+0.71%) |
Dec 28, 2023 | 1.420 | 1.510 | 1.320 | 1.400 | 1,563,161 | -0.02(-1.41%) |
Dec 27, 2023 | 1.440 | 1.480 | 1.390 | 1.420 | 191,090 | +0.00(+0.00%) |
Dec 26, 2023 | 1.500 | 1.510 | 1.350 | 1.420 | 214,839 | -0.05(-3.40%) |
Dec 22, 2023 | 1.340 | 1.500 | 1.320 | 1.470 | 291,358 | +0.08(+6.14%) |
Dec 21, 2023 | 1.470 | 1.530 | 1.360 | 1.385 | 324,533 | -0.17(-10.65%) |
Dec 20, 2023 | 1.640 | 1.726 | 1.520 | 1.550 | 188,873 | -0.08(-4.91%) |
Dec 19, 2023 | 1.500 | 1.650 | 1.460 | 1.630 | 211,794 | +0.11(+7.59%) |
Dec 18, 2023 | 1.470 | 1.610 | 1.440 | 1.515 | 224,821 | +0.11(+8.21%) |
Dec 15, 2023 | 1.430 | 1.430 | 1.270 | 1.400 | 273,471 | -0.02(-1.41%) |
Dec 14, 2023 | 1.570 | 1.570 | 1.400 | 1.420 | 220,579 | -0.11(-7.19%) |
Dec 13, 2023 | 1.400 | 1.530 | 1.370 | 1.530 | 134,258 | +0.09(+6.25%) |
Dec 12, 2023 | 1.510 | 1.510 | 1.390 | 1.440 | 187,844 | -0.04(-2.70%) |
Dec 11, 2023 | 1.570 | 1.570 | 1.460 | 1.480 | 229,217 | -0.12(-7.50%) |
Dec 08, 2023 | 1.540 | 1.610 | 1.500 | 1.600 | 116,813 | +0.12(+8.11%) |
Dec 07, 2023 | 1.630 | 1.740 | 1.400 | 1.480 | 203,900 | -0.19(-11.38%) |
Dec 06, 2023 | 1.890 | 1.930 | 1.590 | 1.670 | 342,251 | -0.33(-16.50%) |
Dec 05, 2023 | 2.110 | 2.140 | 1.975 | 2.000 | 145,428 | -0.17(-7.83%) |
Dec 04, 2023 | 2.140 | 2.230 | 2.102 | 2.170 | 86,121 | +0.02(+0.93%) |
Dec 01, 2023 | 2.000 | 2.180 | 1.900 | 2.150 | 162,082 | +0.09(+4.37%) |
Nov 30, 2023 | 2.020 | 2.130 | 1.980 | 2.060 | 74,002 | +0.01(+0.49%) |
Nov 29, 2023 | 2.000 | 2.110 | 1.990 | 2.050 | 103,677 | +0.02(+1.23%) |
Nov 28, 2023 | 2.110 | 2.110 | 1.990 | 2.025 | 95,583 | -0.02(-0.74%) |
Nov 27, 2023 | 2.250 | 2.365 | 1.970 | 2.040 | 180,264 | -0.19(-8.52%) |
Nov 24, 2023 | 2.240 | 2.310 | 2.120 | 2.230 | 160,395 | +0.26(+13.20%) |
Nov 22, 2023 | 2.100 | 2.291 | 1.940 | 1.970 | 118,480 | -0.03(-1.50%) |
Nov 21, 2023 | 1.960 | 2.080 | 1.910 | 2.000 | 83,271 | -0.01(-0.50%) |
Nov 20, 2023 | 2.030 | 2.070 | 1.950 | 2.010 | 47,427 | -0.02(-0.99%) |
Nov 17, 2023 | 1.980 | 2.070 | 1.980 | 2.030 | 74,870 | +0.07(+3.57%) |
Nov 16, 2023 | 1.960 | 2.020 | 1.910 | 1.960 | 69,655 | -0.04(-2.00%) |
Nov 15, 2023 | 2.000 | 2.050 | 1.910 | 2.000 | 96,573 | +0.02(+1.01%) |
Nov 14, 2023 | 1.880 | 2.040 | 1.863 | 1.980 | 194,109 | +0.06(+3.39%) |
Nov 13, 2023 | 1.980 | 2.000 | 1.850 | 1.915 | 209,123 | -0.08(-4.25%) |
Nov 10, 2023 | 2.000 | 2.000 | 1.700 | 2.000 | 446,848 | -0.22(-9.91%) |
Nov 09, 2023 | 2.280 | 2.310 | 2.170 | 2.220 | 77,050 | -0.07(-3.06%) |
Nov 08, 2023 | 2.350 | 2.400 | 2.200 | 2.290 | 52,023 | -0.04(-1.72%) |
Nov 07, 2023 | 2.410 | 2.410 | 2.251 | 2.330 | 53,927 | -0.06(-2.51%) |
Nov 06, 2023 | 2.510 | 2.550 | 2.373 | 2.390 | 43,915 | -0.14(-5.53%) |
Nov 03, 2023 | 2.590 | 2.610 | 2.440 | 2.530 | 177,196 | +0.02(+0.80%) |
Nov 02, 2023 | 2.420 | 2.560 | 2.320 | 2.510 | 60,333 | +0.13(+5.46%) |
Nov 01, 2023 | 2.270 | 2.450 | 2.270 | 2.380 | 42,437 | +0.13(+5.78%) |
Oct 31, 2023 | 2.240 | 2.400 | 2.230 | 2.250 | 89,340 | -0.02(-0.88%) |
Oct 30, 2023 | 2.500 | 2.603 | 2.240 | 2.270 | 99,237 | -0.17(-6.97%) |
Oct 27, 2023 | 2.400 | 2.510 | 2.362 | 2.440 | 42,126 | +0.00(+0.00%) |
Oct 26, 2023 | 2.520 | 2.520 | 2.360 | 2.440 | 44,313 | -0.05(-2.01%) |
Oct 25, 2023 | 2.310 | 2.560 | 2.310 | 2.490 | 119,929 | +0.19(+8.03%) |
Oct 24, 2023 | 2.540 | 2.660 | 2.240 | 2.305 | 95,129 | -0.19(-7.43%) |
Oct 23, 2023 | 2.600 | 2.630 | 2.420 | 2.490 | 70,377 | -0.13(-4.96%) |
Oct 20, 2023 | 2.670 | 2.690 | 2.465 | 2.620 | 125,239 | -0.02(-0.95%) |
Oct 19, 2023 | 2.810 | 2.820 | 2.610 | 2.645 | 47,119 | -0.19(-6.54%) |
Oct 18, 2023 | 2.950 | 2.950 | 2.670 | 2.830 | 75,065 | -0.16(-5.35%) |
Oct 17, 2023 | 3.000 | 3.090 | 2.945 | 2.990 | 89,998 | -0.11(-3.55%) |
Oct 16, 2023 | 3.100 | 3.150 | 2.990 | 3.100 | 109,409 | +0.00(+0.00%) |
Oct 13, 2023 | 3.140 | 3.140 | 2.850 | 3.100 | 130,284 | -0.04(-1.27%) |
Oct 12, 2023 | 3.240 | 3.240 | 3.020 | 3.140 | 152,581 | -0.12(-3.68%) |
Oct 11, 2023 | 2.960 | 3.350 | 2.960 | 3.260 | 338,728 | +0.48(+17.27%) |
Oct 10, 2023 | 2.320 | 2.910 | 2.320 | 2.780 | 226,869 | +0.52(+23.01%) |
Oct 09, 2023 | 2.380 | 2.520 | 2.260 | 2.260 | 50,862 | -0.17(-7.00%) |
Oct 06, 2023 | 2.210 | 2.505 | 2.210 | 2.430 | 54,155 | +0.18(+8.00%) |
Oct 05, 2023 | 2.250 | 2.400 | 2.250 | 2.250 | 97,493 | +0.00(+0.00%) |
Oct 04, 2023 | 2.200 | 2.340 | 2.180 | 2.250 | 106,532 | -0.01(-0.44%) |
Oct 03, 2023 | 2.310 | 2.400 | 2.218 | 2.260 | 111,996 | -0.08(-3.42%) |
Oct 02, 2023 | 2.260 | 2.530 | 2.260 | 2.340 | 100,027 | +0.08(+3.54%) |
Sep 29, 2023 | 2.430 | 2.530 | 2.210 | 2.260 | 141,346 | -0.11(-4.64%) |
Sep 28, 2023 | 2.510 | 2.540 | 2.340 | 2.370 | 435,696 | -0.12(-4.82%) |
Sep 27, 2023 | 2.370 | 2.590 | 2.310 | 2.490 | 159,145 | -0.06(-2.35%) |
Sep 26, 2023 | 2.420 | 2.610 | 2.420 | 2.550 | 61,906 | +0.06(+2.41%) |
Sep 25, 2023 | 2.270 | 2.600 | 2.400 | 2.490 | 266,387 | +0.23(+10.18%) |
Sep 22, 2023 | 2.450 | 2.870 | 2.250 | 2.260 | 438,117 | +0.01(+0.44%) |
Sep 21, 2023 | 2.260 | 2.380 | 2.200 | 2.250 | 107,984 | +0.00(+0.00%) |
Sep 20, 2023 | 2.290 | 2.355 | 2.240 | 2.250 | 60,961 | -0.03(-1.32%) |
Sep 19, 2023 | 2.310 | 2.385 | 2.220 | 2.280 | 64,039 | -0.05(-2.15%) |
Sep 18, 2023 | 2.500 | 2.500 | 2.240 | 2.330 | 142,876 | -0.08(-3.32%) |
Sep 15, 2023 | 2.380 | 2.920 | 2.330 | 2.410 | 874,436 | +0.09(+3.88%) |
Sep 14, 2023 | 2.220 | 2.371 | 2.220 | 2.320 | 64,668 | +0.10(+4.50%) |
Sep 13, 2023 | 2.320 | 2.320 | 2.220 | 2.220 | 128,278 | -0.11(-4.72%) |
Sep 12, 2023 | 2.420 | 2.440 | 2.275 | 2.330 | 84,793 | +0.07(+3.10%) |
Sep 11, 2023 | 2.470 | 2.470 | 2.250 | 2.260 | 92,682 | -0.20(-8.13%) |
Sep 08, 2023 | 2.400 | 2.540 | 2.260 | 2.460 | 165,889 | +0.21(+9.33%) |
Sep 07, 2023 | 2.190 | 2.320 | 2.170 | 2.250 | 201,125 | -0.01(-0.44%) |
Sep 06, 2023 | 2.280 | 2.280 | 2.230 | 2.260 | 102,459 | -0.01(-0.44%) |
Sep 05, 2023 | 2.470 | 2.520 | 2.200 | 2.270 | 177,490 | -0.12(-5.02%) |
Sep 01, 2023 | 2.560 | 2.650 | 2.330 | 2.390 | 109,003 | -0.17(-6.64%) |
Aug 31, 2023 | 2.760 | 2.760 | 2.540 | 2.560 | 67,171 | +0.02(+0.79%) |
Aug 30, 2023 | 2.620 | 2.620 | 2.510 | 2.540 | 77,372 | -0.08(-3.05%) |
Aug 29, 2023 | 2.700 | 2.700 | 2.560 | 2.620 | 71,417 | +0.00(+0.00%) |
Aug 28, 2023 | 2.620 | 2.680 | 2.580 | 2.620 | 47,516 | +0.03(+1.16%) |
Aug 25, 2023 | 2.560 | 2.680 | 2.510 | 2.590 | 115,963 | +0.02(+0.78%) |
Aug 24, 2023 | 2.680 | 2.710 | 2.510 | 2.570 | 137,083 | -0.10(-3.75%) |
Aug 23, 2023 | 2.770 | 2.765 | 2.640 | 2.670 | 64,754 | -0.07(-2.55%) |
Aug 22, 2023 | 2.710 | 2.800 | 2.630 | 2.740 | 89,201 | +0.05(+1.86%) |
Aug 21, 2023 | 2.890 | 2.890 | 2.600 | 2.690 | 125,522 | -0.19(-6.60%) |
Aug 18, 2023 | 3.010 | 3.020 | 2.813 | 2.880 | 147,228 | -0.15(-4.95%) |
Aug 17, 2023 | 3.090 | 3.120 | 2.990 | 3.030 | 87,881 | -0.10(-3.19%) |
Aug 16, 2023 | 3.120 | 3.170 | 3.030 | 3.130 | 59,096 | +0.02(+0.64%) |
Aug 15, 2023 | 3.240 | 3.240 | 3.070 | 3.110 | 63,726 | -0.13(-4.01%) |
Aug 14, 2023 | 3.210 | 3.305 | 3.180 | 3.240 | 45,234 | +0.04(+1.25%) |
Aug 11, 2023 | 3.060 | 3.240 | 3.050 | 3.200 | 58,120 | +0.12(+4.07%) |
Aug 10, 2023 | 3.200 | 3.200 | 3.054 | 3.075 | 31,708 | -0.07(-2.38%) |
Aug 09, 2023 | 3.190 | 3.230 | 3.090 | 3.150 | 73,923 | -0.06(-1.87%) |
Aug 08, 2023 | 3.300 | 3.360 | 3.060 | 3.210 | 62,971 | -0.05(-1.53%) |
Aug 07, 2023 | 3.450 | 3.450 | 3.200 | 3.260 | 111,693 | -0.33(-9.19%) |
Aug 04, 2023 | 3.540 | 3.770 | 3.460 | 3.590 | 75,090 | +0.08(+2.28%) |
Aug 03, 2023 | 3.200 | 3.540 | 3.181 | 3.510 | 137,517 | +0.26(+8.00%) |
Aug 02, 2023 | 3.330 | 3.356 | 3.120 | 3.250 | 92,327 | -0.11(-3.27%) |
Aug 01, 2023 | 3.500 | 3.500 | 3.330 | 3.360 | 50,952 | -0.15(-4.27%) |
Jul 31, 2023 | 3.360 | 3.590 | 3.350 | 3.510 | 93,133 | +0.19(+5.72%) |
Jul 28, 2023 | 3.350 | 3.380 | 3.240 | 3.320 | 77,338 | +0.00(+0.00%) |
Jul 27, 2023 | 3.570 | 3.650 | 3.290 | 3.320 | 80,589 | -0.22(-6.21%) |
Jul 26, 2023 | 3.560 | 3.739 | 3.500 | 3.540 | 81,968 | +0.02(+0.57%) |
Jul 25, 2023 | 3.570 | 3.660 | 3.410 | 3.520 | 48,656 | -0.05(-1.40%) |
Jul 24, 2023 | 3.750 | 3.750 | 3.310 | 3.570 | 59,332 | -0.18(-4.80%) |
Jul 21, 2023 | 3.950 | 4.000 | 3.700 | 3.750 | 76,370 | -0.18(-4.58%) |
Jul 20, 2023 | 4.050 | 4.130 | 3.890 | 3.930 | 80,012 | -0.09(-2.24%) |
Jul 19, 2023 | 3.900 | 4.415 | 3.890 | 4.020 | 113,513 | +0.13(+3.34%) |
Jul 18, 2023 | 3.940 | 4.000 | 3.710 | 3.890 | 137,898 | +0.07(+1.83%) |
Jul 17, 2023 | 3.560 | 3.880 | 3.480 | 3.820 | 138,405 | +0.24(+6.70%) |
Jul 14, 2023 | 3.850 | 3.850 | 3.530 | 3.580 | 64,605 | -0.25(-6.53%) |
Jul 13, 2023 | 3.610 | 3.909 | 3.600 | 3.830 | 82,727 | +0.20(+5.51%) |
Jul 12, 2023 | 3.640 | 3.820 | 3.590 | 3.630 | 142,215 | +0.10(+2.83%) |
Jul 11, 2023 | 3.220 | 3.550 | 3.180 | 3.530 | 142,357 | +0.32(+9.97%) |
Jul 10, 2023 | 3.260 | 3.320 | 3.150 | 3.210 | 53,590 | -0.06(-1.83%) |
Jul 07, 2023 | 3.180 | 3.330 | 3.150 | 3.270 | 104,701 | +0.09(+2.83%) |
Jul 06, 2023 | 3.250 | 3.250 | 2.970 | 3.180 | 148,618 | -0.08(-2.45%) |
Jul 05, 2023 | 3.330 | 3.395 | 3.180 | 3.260 | 164,897 | -0.08(-2.40%) |
Jul 03, 2023 | 3.280 | 3.360 | 3.230 | 3.340 | 74,618 | +0.06(+1.83%) |
Jun 30, 2023 | 3.590 | 3.590 | 3.240 | 3.280 | 187,123 | -0.26(-7.34%) |
Jun 29, 2023 | 3.480 | 3.600 | 3.360 | 3.540 | 1,043,602 | +0.06(+1.58%) |
Jun 28, 2023 | 3.950 | 3.950 | 3.450 | 3.485 | 264,592 | -0.45(-11.44%) |
Jun 27, 2023 | 4.120 | 4.120 | 3.725 | 3.935 | 237,939 | -0.19(-4.72%) |
Jun 26, 2023 | 4.180 | 4.510 | 4.110 | 4.130 | 440,360 | -0.47(-10.22%) |
Jun 23, 2023 | 3.650 | 4.600 | 3.460 | 4.600 | 964,353 | +0.79(+20.73%) |
Jun 22, 2023 | 4.120 | 4.120 | 3.730 | 3.810 | 197,017 | -0.36(-8.63%) |
Jun 21, 2023 | 4.340 | 4.490 | 4.050 | 4.170 | 155,908 | -0.21(-4.79%) |
Jun 20, 2023 | 4.300 | 4.490 | 4.180 | 4.380 | 159,289 | +0.06(+1.39%) |
Jun 16, 2023 | 4.130 | 4.440 | 3.870 | 4.320 | 238,799 | +0.34(+8.54%) |
Jun 15, 2023 | 4.210 | 4.270 | 3.770 | 3.980 | 171,527 | -0.24(-5.69%) |
Jun 14, 2023 | 4.460 | 4.490 | 4.180 | 4.220 | 111,170 | -0.15(-3.43%) |
Jun 13, 2023 | 4.260 | 4.490 | 4.120 | 4.370 | 152,428 | +0.19(+4.55%) |
Jun 12, 2023 | 4.090 | 4.440 | 3.960 | 4.180 | 135,195 | +0.13(+3.21%) |
Jun 09, 2023 | 3.880 | 4.080 | 3.715 | 4.050 | 123,608 | +0.16(+4.11%) |
Jun 08, 2023 | 3.890 | 3.998 | 3.730 | 3.890 | 149,568 | +0.02(+0.52%) |
Jun 07, 2023 | 3.810 | 4.000 | 3.730 | 3.870 | 214,278 | +0.13(+3.48%) |
Jun 06, 2023 | 3.460 | 3.760 | 3.340 | 3.740 | 176,685 | +0.28(+8.09%) |
Jun 05, 2023 | 3.380 | 3.550 | 3.230 | 3.460 | 220,075 | +0.01(+0.29%) |
Jun 02, 2023 | 3.120 | 3.540 | 3.050 | 3.450 | 259,195 | +0.42(+13.86%) |