Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.610 | 2.667 | 2.520 | 2.600 | 176,669 | -0.03(-1.14%) |
May 30, 2024 | 2.750 | 2.750 | 2.600 | 2.630 | 134,498 | -0.02(-0.75%) |
May 29, 2024 | 2.600 | 2.730 | 2.590 | 2.650 | 122,131 | -0.01(-0.38%) |
May 28, 2024 | 2.750 | 2.780 | 2.620 | 2.660 | 157,272 | -0.13(-4.66%) |
May 24, 2024 | 2.760 | 2.830 | 2.750 | 2.790 | 64,617 | +0.07(+2.57%) |
May 23, 2024 | 2.830 | 2.871 | 2.690 | 2.720 | 176,679 | -0.11(-3.89%) |
May 22, 2024 | 2.810 | 2.840 | 2.750 | 2.830 | 143,386 | +0.03(+1.07%) |
May 21, 2024 | 2.830 | 2.850 | 2.710 | 2.800 | 140,018 | -0.03(-1.06%) |
May 20, 2024 | 2.950 | 2.950 | 2.810 | 2.830 | 193,203 | -0.11(-3.74%) |
May 17, 2024 | 3.060 | 3.100 | 2.900 | 2.940 | 172,109 | -0.09(-2.97%) |
May 16, 2024 | 3.190 | 3.248 | 3.030 | 3.030 | 137,999 | -0.17(-5.31%) |
May 15, 2024 | 3.080 | 3.207 | 3.080 | 3.200 | 114,908 | +0.06(+1.91%) |
May 14, 2024 | 2.960 | 3.150 | 2.950 | 3.140 | 200,867 | +0.19(+6.44%) |
May 13, 2024 | 3.000 | 3.120 | 2.930 | 2.950 | 168,531 | -0.06(-1.99%) |
May 10, 2024 | 3.090 | 3.180 | 3.010 | 3.010 | 107,171 | -0.08(-2.59%) |
May 09, 2024 | 2.980 | 3.200 | 2.980 | 3.090 | 145,239 | -0.01(-0.32%) |
May 08, 2024 | 3.100 | 3.185 | 3.030 | 3.100 | 134,890 | -0.02(-0.64%) |
May 07, 2024 | 3.130 | 3.200 | 3.042 | 3.120 | 227,175 | +0.02(+0.65%) |
May 06, 2024 | 3.020 | 3.130 | 2.929 | 3.100 | 292,240 | +0.14(+4.73%) |
May 03, 2024 | 3.100 | 3.420 | 2.850 | 2.960 | 786,259 | -0.73(-19.78%) |
May 02, 2024 | 4.000 | 4.030 | 3.660 | 3.690 | 205,571 | -0.24(-6.11%) |
May 01, 2024 | 3.950 | 4.069 | 3.720 | 3.930 | 169,027 | +0.00(+0.00%) |
Apr 30, 2024 | 4.120 | 4.160 | 3.880 | 3.930 | 282,502 | -0.15(-3.68%) |
Apr 29, 2024 | 3.850 | 4.180 | 3.717 | 4.080 | 224,495 | +0.29(+7.65%) |
Apr 26, 2024 | 3.610 | 3.830 | 3.550 | 3.790 | 131,862 | +0.25(+7.06%) |
Apr 25, 2024 | 3.700 | 3.745 | 3.510 | 3.540 | 189,875 | -0.20(-5.35%) |
Apr 24, 2024 | 3.780 | 3.890 | 3.670 | 3.740 | 111,145 | +0.02(+0.54%) |
Apr 23, 2024 | 3.560 | 3.840 | 3.560 | 3.720 | 149,104 | +0.19(+5.38%) |
Apr 22, 2024 | 3.490 | 3.589 | 3.400 | 3.530 | 141,293 | +0.11(+3.22%) |
Apr 19, 2024 | 3.510 | 3.600 | 3.400 | 3.420 | 241,674 | -0.14(-3.93%) |
Apr 18, 2024 | 3.610 | 3.714 | 3.520 | 3.560 | 155,326 | -0.05(-1.39%) |
Apr 17, 2024 | 3.890 | 3.930 | 3.580 | 3.610 | 293,973 | -0.29(-7.44%) |
Apr 16, 2024 | 3.700 | 3.930 | 3.690 | 3.900 | 308,432 | +0.19(+5.12%) |
Apr 15, 2024 | 4.040 | 4.040 | 3.665 | 3.710 | 322,123 | -0.28(-7.02%) |
Apr 12, 2024 | 3.940 | 4.160 | 3.830 | 3.990 | 315,241 | +0.10(+2.57%) |
Apr 11, 2024 | 3.920 | 3.995 | 3.668 | 3.890 | 559,198 | -0.08(-2.02%) |
Apr 10, 2024 | 4.020 | 4.420 | 3.830 | 3.970 | 603,142 | -0.21(-5.02%) |
Apr 09, 2024 | 5.150 | 5.160 | 4.090 | 4.180 | 974,938 | -1.00(-19.31%) |
Apr 08, 2024 | 5.290 | 5.410 | 5.000 | 5.180 | 399,593 | -0.01(-0.19%) |
Apr 05, 2024 | 5.520 | 5.600 | 4.740 | 5.190 | 855,169 | -0.21(-3.89%) |
Apr 04, 2024 | 5.210 | 6.020 | 5.100 | 5.400 | 2,140,726 | +0.34(+6.72%) |
Apr 03, 2024 | 4.500 | 5.380 | 4.330 | 5.060 | 1,859,399 | +0.44(+9.52%) |
Apr 02, 2024 | 3.400 | 5.190 | 3.350 | 4.620 | 7,156,143 | +1.20(+35.09%) |
Apr 01, 2024 | 3.480 | 3.570 | 3.344 | 3.420 | 154,243 | +0.02(+0.59%) |
Mar 28, 2024 | 3.540 | 3.650 | 3.350 | 3.400 | 163,856 | -0.17(-4.76%) |
Mar 27, 2024 | 3.480 | 3.615 | 3.403 | 3.570 | 114,721 | +0.17(+5.00%) |
Mar 26, 2024 | 3.680 | 3.700 | 3.370 | 3.400 | 203,137 | -0.25(-6.85%) |
Mar 25, 2024 | 3.800 | 3.870 | 3.570 | 3.650 | 159,131 | -0.16(-4.20%) |
Mar 22, 2024 | 3.940 | 3.960 | 3.760 | 3.810 | 148,369 | -0.10(-2.56%) |
Mar 21, 2024 | 3.750 | 4.010 | 3.740 | 3.910 | 246,897 | +0.24(+6.54%) |
Mar 20, 2024 | 3.500 | 3.790 | 3.490 | 3.670 | 219,741 | +0.18(+5.16%) |
Mar 19, 2024 | 3.490 | 3.590 | 3.150 | 3.490 | 316,261 | +0.00(+0.00%) |
Mar 18, 2024 | 3.920 | 3.970 | 3.440 | 3.490 | 466,766 | -0.38(-9.82%) |
Mar 15, 2024 | 3.750 | 4.070 | 3.740 | 3.870 | 175,393 | +0.09(+2.38%) |
Mar 14, 2024 | 4.250 | 4.250 | 3.650 | 3.780 | 384,243 | -0.43(-10.21%) |
Mar 13, 2024 | 4.120 | 4.250 | 4.030 | 4.210 | 209,140 | +0.15(+3.69%) |
Mar 12, 2024 | 4.650 | 4.650 | 3.800 | 4.060 | 983,841 | -0.37(-8.35%) |
Mar 11, 2024 | 4.460 | 4.800 | 4.400 | 4.430 | 435,461 | +0.00(+0.00%) |
Mar 08, 2024 | 4.720 | 5.100 | 4.300 | 4.430 | 852,653 | -0.16(-3.49%) |
Mar 07, 2024 | 4.200 | 5.210 | 4.200 | 4.590 | 1,659,196 | +0.45(+10.87%) |
Mar 06, 2024 | 3.700 | 4.250 | 3.592 | 4.140 | 649,323 | +0.57(+15.97%) |
Mar 05, 2024 | 3.860 | 3.860 | 3.460 | 3.570 | 308,135 | -0.27(-7.03%) |
Mar 04, 2024 | 3.610 | 3.930 | 3.260 | 3.840 | 621,081 | +0.24(+6.67%) |
Mar 01, 2024 | 4.260 | 4.325 | 3.190 | 3.600 | 1,148,653 | -0.56(-13.46%) |
Feb 29, 2024 | 3.650 | 5.400 | 3.627 | 4.160 | 3,299,731 | +0.54(+14.92%) |
Feb 28, 2024 | 3.620 | 3.830 | 3.324 | 3.620 | 939,220 | +0.20(+5.85%) |
Feb 27, 2024 | 2.670 | 3.550 | 2.670 | 3.420 | 1,407,819 | +0.74(+27.61%) |
Feb 26, 2024 | 2.450 | 2.700 | 2.430 | 2.680 | 281,218 | +0.26(+10.74%) |
Feb 23, 2024 | 2.500 | 2.510 | 2.281 | 2.420 | 188,190 | -0.08(-3.39%) |
Feb 22, 2024 | 2.550 | 2.640 | 2.490 | 2.505 | 173,346 | -0.06(-2.53%) |
Feb 21, 2024 | 2.590 | 2.600 | 2.488 | 2.570 | 102,410 | -0.04(-1.53%) |
Feb 20, 2024 | 2.620 | 2.640 | 2.450 | 2.610 | 199,994 | +0.07(+2.76%) |
Feb 16, 2024 | 2.540 | 2.645 | 2.470 | 2.540 | 196,908 | -0.03(-1.17%) |
Feb 15, 2024 | 2.680 | 2.680 | 2.450 | 2.570 | 202,665 | -0.03(-1.15%) |
Feb 14, 2024 | 2.520 | 2.680 | 2.460 | 2.600 | 201,075 | +0.18(+7.44%) |
Feb 13, 2024 | 2.500 | 2.570 | 2.328 | 2.420 | 372,309 | -0.13(-5.10%) |
Feb 12, 2024 | 2.350 | 2.650 | 2.340 | 2.550 | 632,142 | +0.21(+8.97%) |
Feb 09, 2024 | 2.250 | 2.380 | 2.200 | 2.340 | 306,256 | +0.12(+5.41%) |
Feb 08, 2024 | 2.200 | 2.270 | 2.141 | 2.220 | 134,328 | -0.02(-0.89%) |
Feb 07, 2024 | 2.170 | 2.260 | 2.110 | 2.240 | 301,829 | +0.13(+6.16%) |
Feb 06, 2024 | 2.100 | 2.130 | 2.040 | 2.110 | 144,560 | -0.01(-0.47%) |
Feb 05, 2024 | 2.130 | 2.170 | 2.020 | 2.120 | 156,992 | +0.00(+0.00%) |
Feb 02, 2024 | 2.100 | 2.120 | 2.030 | 2.120 | 150,329 | +0.03(+1.44%) |
Feb 01, 2024 | 2.030 | 2.110 | 1.995 | 2.090 | 156,261 | +0.11(+5.56%) |
Jan 31, 2024 | 1.960 | 2.160 | 1.950 | 1.980 | 179,918 | +0.00(+0.00%) |
Jan 30, 2024 | 1.920 | 1.980 | 1.880 | 1.980 | 225,893 | +0.06(+3.13%) |
Jan 29, 2024 | 1.960 | 1.960 | 1.880 | 1.920 | 326,597 | +0.04(+2.13%) |
Jan 26, 2024 | 2.050 | 2.062 | 1.880 | 1.880 | 551,454 | -0.33(-14.93%) |
Jan 25, 2024 | 2.280 | 2.290 | 2.070 | 2.210 | 297,230 | -0.06(-2.64%) |
Jan 24, 2024 | 2.420 | 2.420 | 2.200 | 2.270 | 270,080 | -0.05(-2.16%) |
Jan 23, 2024 | 2.440 | 2.510 | 2.280 | 2.320 | 496,618 | -0.06(-2.52%) |
Jan 22, 2024 | 2.250 | 2.380 | 2.170 | 2.380 | 255,249 | +0.18(+8.18%) |
Jan 19, 2024 | 2.030 | 2.230 | 2.030 | 2.200 | 211,239 | +0.15(+7.32%) |
Jan 18, 2024 | 2.050 | 2.170 | 2.040 | 2.050 | 161,033 | +0.00(+0.00%) |
Jan 17, 2024 | 2.140 | 2.170 | 2.020 | 2.050 | 223,387 | -0.09(-4.21%) |
Jan 16, 2024 | 2.240 | 2.250 | 2.110 | 2.140 | 195,321 | -0.11(-4.89%) |
Jan 12, 2024 | 2.280 | 2.330 | 2.230 | 2.250 | 184,797 | -0.02(-0.88%) |
Jan 11, 2024 | 2.380 | 2.400 | 2.212 | 2.270 | 183,432 | -0.08(-3.40%) |
Jan 10, 2024 | 2.470 | 2.470 | 2.290 | 2.350 | 179,261 | -0.10(-4.08%) |
Jan 09, 2024 | 2.550 | 2.560 | 2.430 | 2.450 | 148,935 | -0.12(-4.67%) |
Jan 08, 2024 | 2.520 | 2.630 | 2.515 | 2.570 | 429,943 | +0.10(+4.05%) |
Jan 05, 2024 | 2.500 | 2.500 | 2.350 | 2.470 | 168,417 | -0.01(-0.40%) |
Jan 04, 2024 | 2.600 | 2.600 | 2.460 | 2.480 | 413,450 | -0.07(-2.75%) |
Jan 03, 2024 | 2.630 | 2.650 | 2.500 | 2.550 | 429,777 | -0.11(-4.14%) |
Jan 02, 2024 | 2.640 | 2.730 | 2.590 | 2.660 | 261,889 | +0.02(+0.76%) |
Dec 29, 2023 | 2.620 | 2.680 | 2.560 | 2.640 | 259,043 | -0.01(-0.38%) |
Dec 28, 2023 | 2.700 | 2.720 | 2.550 | 2.650 | 353,017 | -0.05(-1.85%) |
Dec 27, 2023 | 2.730 | 2.800 | 2.660 | 2.700 | 282,246 | -0.02(-0.74%) |
Dec 26, 2023 | 2.820 | 2.900 | 2.680 | 2.720 | 258,332 | -0.01(-0.37%) |
Dec 22, 2023 | 3.000 | 3.320 | 2.630 | 2.730 | 933,468 | -0.26(-8.70%) |
Dec 21, 2023 | 2.850 | 3.045 | 2.610 | 2.990 | 820,825 | +0.29(+10.74%) |
Dec 20, 2023 | 2.630 | 2.900 | 2.590 | 2.700 | 244,617 | +0.02(+0.75%) |
Dec 19, 2023 | 2.750 | 2.750 | 2.660 | 2.680 | 112,800 | +0.00(+0.00%) |
Dec 18, 2023 | 2.700 | 2.780 | 2.590 | 2.680 | 169,937 | -0.05(-1.83%) |
Dec 15, 2023 | 2.900 | 2.900 | 2.660 | 2.730 | 191,652 | -0.17(-5.86%) |
Dec 14, 2023 | 2.900 | 2.980 | 2.780 | 2.900 | 230,450 | +0.06(+2.11%) |
Dec 13, 2023 | 2.810 | 2.860 | 2.610 | 2.840 | 211,869 | +0.09(+3.27%) |
Dec 12, 2023 | 2.970 | 2.970 | 2.700 | 2.750 | 233,780 | -0.23(-7.72%) |
Dec 11, 2023 | 3.000 | 3.090 | 2.880 | 2.980 | 299,723 | +0.03(+1.02%) |
Dec 08, 2023 | 3.010 | 3.300 | 2.730 | 2.950 | 940,768 | -0.15(-4.84%) |
Dec 07, 2023 | 2.370 | 3.190 | 2.370 | 3.100 | 2,157,219 | +0.67(+27.57%) |
Dec 06, 2023 | 2.480 | 2.520 | 2.321 | 2.430 | 121,846 | -0.09(-3.57%) |
Dec 05, 2023 | 2.730 | 2.810 | 2.480 | 2.520 | 125,068 | -0.19(-7.01%) |
Dec 04, 2023 | 2.830 | 2.830 | 2.600 | 2.710 | 111,674 | -0.06(-2.17%) |
Dec 01, 2023 | 2.750 | 2.844 | 2.660 | 2.770 | 99,113 | +0.00(+0.00%) |
Nov 30, 2023 | 2.680 | 2.800 | 2.600 | 2.770 | 112,842 | +0.07(+2.59%) |
Nov 29, 2023 | 2.750 | 2.890 | 2.690 | 2.700 | 118,074 | +0.02(+0.75%) |
Nov 28, 2023 | 2.700 | 2.798 | 2.550 | 2.680 | 148,428 | -0.07(-2.55%) |
Nov 27, 2023 | 2.330 | 2.880 | 2.330 | 2.750 | 265,594 | +0.45(+19.57%) |
Nov 24, 2023 | 2.280 | 2.430 | 2.250 | 2.300 | 24,298 | +0.01(+0.44%) |
Nov 22, 2023 | 2.420 | 2.460 | 2.260 | 2.290 | 67,418 | -0.15(-6.15%) |
Nov 21, 2023 | 2.580 | 2.580 | 2.350 | 2.440 | 105,608 | -0.12(-4.69%) |
Nov 20, 2023 | 2.480 | 2.610 | 2.370 | 2.560 | 125,903 | +0.02(+0.79%) |
Nov 17, 2023 | 2.470 | 2.550 | 2.312 | 2.540 | 80,184 | +0.15(+6.28%) |
Nov 16, 2023 | 2.480 | 2.504 | 2.290 | 2.390 | 60,360 | -0.13(-5.16%) |
Nov 15, 2023 | 2.450 | 2.650 | 2.450 | 2.520 | 120,115 | +0.10(+4.13%) |
Nov 14, 2023 | 2.390 | 2.480 | 2.260 | 2.420 | 121,759 | +0.22(+10.00%) |
Nov 13, 2023 | 2.120 | 2.300 | 2.000 | 2.200 | 111,602 | +0.05(+2.33%) |
Nov 10, 2023 | 2.220 | 2.221 | 2.020 | 2.150 | 59,981 | -0.03(-1.38%) |
Nov 09, 2023 | 2.170 | 2.400 | 2.160 | 2.180 | 112,244 | -0.02(-1.13%) |
Nov 08, 2023 | 2.520 | 2.540 | 2.200 | 2.205 | 172,413 | -0.31(-12.50%) |
Nov 07, 2023 | 3.070 | 3.070 | 2.510 | 2.520 | 278,172 | -0.53(-17.38%) |
Nov 06, 2023 | 2.300 | 3.080 | 2.300 | 3.050 | 820,349 | +0.75(+32.61%) |
Nov 03, 2023 | 2.420 | 2.462 | 2.270 | 2.300 | 58,320 | -0.03(-1.29%) |
Nov 02, 2023 | 2.200 | 2.350 | 2.200 | 2.330 | 74,217 | +0.20(+9.39%) |
Nov 01, 2023 | 1.950 | 2.140 | 1.933 | 2.130 | 78,004 | +0.16(+8.12%) |
Oct 31, 2023 | 1.910 | 2.010 | 1.910 | 1.970 | 55,328 | +0.06(+3.14%) |
Oct 30, 2023 | 2.030 | 2.050 | 1.890 | 1.910 | 138,501 | -0.06(-3.05%) |
Oct 27, 2023 | 2.380 | 2.390 | 1.930 | 1.970 | 278,697 | -0.44(-18.26%) |
Oct 26, 2023 | 2.460 | 2.500 | 2.300 | 2.410 | 131,279 | -0.05(-2.03%) |
Oct 25, 2023 | 2.900 | 2.900 | 2.365 | 2.460 | 164,534 | -0.26(-9.56%) |
Oct 24, 2023 | 2.620 | 2.800 | 2.620 | 2.720 | 120,901 | +0.14(+5.43%) |
Oct 23, 2023 | 2.300 | 2.638 | 2.264 | 2.580 | 117,400 | +0.32(+14.16%) |
Oct 20, 2023 | 2.330 | 2.350 | 2.220 | 2.260 | 54,240 | -0.07(-3.00%) |
Oct 19, 2023 | 2.440 | 2.459 | 2.277 | 2.330 | 130,393 | -0.11(-4.51%) |
Oct 18, 2023 | 2.550 | 2.555 | 2.406 | 2.440 | 107,940 | -0.04(-1.61%) |
Oct 17, 2023 | 2.470 | 2.540 | 2.440 | 2.480 | 49,587 | -0.01(-0.40%) |
Oct 16, 2023 | 2.420 | 2.520 | 2.370 | 2.490 | 67,239 | +0.17(+7.33%) |
Oct 13, 2023 | 2.270 | 2.407 | 2.240 | 2.320 | 60,521 | +0.03(+1.31%) |
Oct 12, 2023 | 2.420 | 2.440 | 2.220 | 2.290 | 83,207 | -0.12(-4.98%) |
Oct 11, 2023 | 2.400 | 2.480 | 2.330 | 2.410 | 69,546 | +0.06(+2.55%) |
Oct 10, 2023 | 2.160 | 2.410 | 2.160 | 2.350 | 71,052 | +0.15(+6.82%) |
Oct 09, 2023 | 2.330 | 2.380 | 2.190 | 2.200 | 112,533 | -0.19(-7.95%) |
Oct 06, 2023 | 2.350 | 2.439 | 2.280 | 2.390 | 51,018 | +0.04(+1.70%) |
Oct 05, 2023 | 2.500 | 2.610 | 2.320 | 2.350 | 171,640 | -0.11(-4.47%) |
Oct 04, 2023 | 2.250 | 2.500 | 2.250 | 2.460 | 131,778 | +0.21(+9.33%) |
Oct 03, 2023 | 2.580 | 2.610 | 2.250 | 2.250 | 192,869 | -0.38(-14.45%) |
Oct 02, 2023 | 2.790 | 2.820 | 2.590 | 2.630 | 109,432 | -0.08(-2.95%) |
Sep 29, 2023 | 2.630 | 2.770 | 2.630 | 2.710 | 29,035 | +0.10(+3.83%) |
Sep 28, 2023 | 2.590 | 2.660 | 2.540 | 2.610 | 73,010 | -0.01(-0.38%) |
Sep 27, 2023 | 2.680 | 2.700 | 2.560 | 2.620 | 159,412 | -0.09(-3.32%) |
Sep 26, 2023 | 2.720 | 2.750 | 2.670 | 2.710 | 90,957 | -0.04(-1.45%) |
Sep 25, 2023 | 2.730 | 2.775 | 2.710 | 2.750 | 27,975 | -0.02(-0.72%) |
Sep 22, 2023 | 2.770 | 2.830 | 2.710 | 2.770 | 71,950 | +0.00(+0.00%) |
Sep 21, 2023 | 2.890 | 2.890 | 2.750 | 2.770 | 122,357 | -0.15(-5.14%) |
Sep 20, 2023 | 3.030 | 3.130 | 2.910 | 2.920 | 128,138 | +0.01(+0.34%) |
Sep 19, 2023 | 2.800 | 3.000 | 2.800 | 2.910 | 134,318 | +0.11(+3.93%) |
Sep 18, 2023 | 2.810 | 2.900 | 2.700 | 2.800 | 140,893 | -0.13(-4.44%) |
Sep 15, 2023 | 2.940 | 3.050 | 2.900 | 2.930 | 178,274 | -0.04(-1.35%) |
Sep 14, 2023 | 2.630 | 3.040 | 2.610 | 2.970 | 667,978 | +0.36(+13.79%) |
Sep 13, 2023 | 2.500 | 2.680 | 2.460 | 2.610 | 152,866 | +0.15(+6.10%) |
Sep 12, 2023 | 2.640 | 2.670 | 2.440 | 2.460 | 98,040 | -0.21(-7.69%) |
Sep 11, 2023 | 2.620 | 2.720 | 2.605 | 2.665 | 61,506 | +0.05(+1.91%) |
Sep 08, 2023 | 2.720 | 2.760 | 2.589 | 2.615 | 82,007 | -0.14(-5.25%) |
Sep 07, 2023 | 2.800 | 2.850 | 2.640 | 2.760 | 107,306 | -0.07(-2.47%) |
Sep 06, 2023 | 2.850 | 2.940 | 2.750 | 2.830 | 93,200 | -0.01(-0.35%) |
Sep 05, 2023 | 3.090 | 3.090 | 2.770 | 2.840 | 331,360 | -0.25(-8.09%) |
Sep 01, 2023 | 3.110 | 3.150 | 3.000 | 3.090 | 109,487 | -0.02(-0.64%) |
Aug 31, 2023 | 3.010 | 3.213 | 3.010 | 3.110 | 163,185 | +0.09(+2.98%) |
Aug 30, 2023 | 3.210 | 3.230 | 3.000 | 3.020 | 168,461 | -0.19(-5.92%) |
Aug 29, 2023 | 3.140 | 3.280 | 3.100 | 3.210 | 111,252 | +0.06(+1.90%) |
Aug 28, 2023 | 3.360 | 3.360 | 3.110 | 3.150 | 160,723 | -0.18(-5.41%) |
Aug 25, 2023 | 3.360 | 3.405 | 3.230 | 3.330 | 148,504 | -0.03(-0.89%) |
Aug 24, 2023 | 3.500 | 3.530 | 3.350 | 3.360 | 279,172 | -0.07(-2.04%) |
Aug 23, 2023 | 3.450 | 3.500 | 3.360 | 3.430 | 151,021 | +0.01(+0.29%) |
Aug 22, 2023 | 3.670 | 3.680 | 3.340 | 3.420 | 248,599 | -0.21(-5.79%) |
Aug 21, 2023 | 3.550 | 3.730 | 3.420 | 3.630 | 380,086 | +0.08(+2.25%) |
Aug 18, 2023 | 3.380 | 3.590 | 3.300 | 3.550 | 109,936 | +0.09(+2.60%) |
Aug 17, 2023 | 3.400 | 3.540 | 3.290 | 3.460 | 194,249 | +0.01(+0.29%) |
Aug 16, 2023 | 3.480 | 3.590 | 3.440 | 3.450 | 146,637 | -0.04(-1.15%) |
Aug 15, 2023 | 3.550 | 3.670 | 3.420 | 3.490 | 255,400 | -0.09(-2.51%) |
Aug 14, 2023 | 3.260 | 3.670 | 3.250 | 3.580 | 433,394 | +0.32(+9.82%) |
Aug 11, 2023 | 3.520 | 3.570 | 3.220 | 3.260 | 455,763 | -0.32(-8.94%) |
Aug 10, 2023 | 3.500 | 3.800 | 3.450 | 3.580 | 654,231 | +0.07(+1.99%) |
Aug 09, 2023 | 3.860 | 3.860 | 3.500 | 3.510 | 236,786 | -0.22(-5.77%) |
Aug 08, 2023 | 3.530 | 3.860 | 3.500 | 3.725 | 239,604 | +0.10(+2.90%) |
Aug 07, 2023 | 4.010 | 4.030 | 3.590 | 3.620 | 623,303 | -0.42(-10.51%) |
Aug 04, 2023 | 4.220 | 4.290 | 3.960 | 4.045 | 500,149 | -0.17(-4.15%) |
Aug 03, 2023 | 4.220 | 4.380 | 4.150 | 4.220 | 280,957 | -0.07(-1.63%) |
Aug 02, 2023 | 4.150 | 4.460 | 4.130 | 4.290 | 299,453 | -0.10(-2.28%) |
Aug 01, 2023 | 4.300 | 4.540 | 4.240 | 4.390 | 298,377 | +0.00(+0.00%) |
Jul 31, 2023 | 4.490 | 4.599 | 4.310 | 4.390 | 437,570 | -0.12(-2.66%) |
Jul 28, 2023 | 4.670 | 4.880 | 4.100 | 4.510 | 791,412 | -0.45(-9.07%) |
Jul 27, 2023 | 5.120 | 5.160 | 4.810 | 4.960 | 364,058 | -0.01(-0.20%) |
Jul 26, 2023 | 4.700 | 5.010 | 4.610 | 4.970 | 235,671 | +0.26(+5.52%) |
Jul 25, 2023 | 4.790 | 4.980 | 4.510 | 4.710 | 404,523 | -0.10(-2.08%) |
Jul 24, 2023 | 5.100 | 5.190 | 4.710 | 4.810 | 646,801 | -0.38(-7.32%) |
Jul 21, 2023 | 5.060 | 5.410 | 5.030 | 5.190 | 285,304 | +0.15(+2.98%) |
Jul 20, 2023 | 5.330 | 5.330 | 5.000 | 5.040 | 620,221 | -0.31(-5.79%) |
Jul 19, 2023 | 5.500 | 5.620 | 5.290 | 5.350 | 440,765 | -0.21(-3.78%) |
Jul 18, 2023 | 5.550 | 5.585 | 5.220 | 5.560 | 499,438 | +0.11(+2.02%) |
Jul 17, 2023 | 5.980 | 6.050 | 5.435 | 5.450 | 570,755 | -0.51(-8.56%) |
Jul 14, 2023 | 6.200 | 6.860 | 5.910 | 5.960 | 1,072,911 | -0.17(-2.77%) |
Jul 13, 2023 | 5.890 | 6.250 | 5.700 | 6.130 | 580,427 | +0.43(+7.54%) |
Jul 12, 2023 | 5.900 | 6.160 | 5.650 | 5.700 | 622,336 | +0.04(+0.71%) |
Jul 11, 2023 | 5.630 | 6.030 | 5.550 | 5.660 | 373,414 | +0.03(+0.53%) |
Jul 10, 2023 | 5.670 | 5.740 | 5.330 | 5.630 | 335,332 | +0.02(+0.36%) |
Jul 07, 2023 | 5.650 | 6.130 | 5.570 | 5.610 | 415,203 | -0.07(-1.23%) |
Jul 06, 2023 | 5.750 | 5.830 | 5.530 | 5.680 | 372,599 | -0.34(-5.65%) |
Jul 05, 2023 | 6.000 | 6.239 | 5.700 | 6.020 | 467,738 | -0.11(-1.79%) |
Jul 03, 2023 | 5.530 | 6.200 | 5.500 | 6.130 | 543,704 | +0.60(+10.85%) |
Jun 30, 2023 | 5.300 | 5.570 | 5.230 | 5.530 | 599,116 | +0.31(+5.94%) |
Jun 29, 2023 | 6.270 | 6.290 | 5.126 | 5.220 | 1,534,193 | -1.18(-18.44%) |
Jun 28, 2023 | 6.470 | 6.547 | 6.210 | 6.400 | 368,175 | -0.13(-1.99%) |
Jun 27, 2023 | 6.240 | 6.848 | 6.230 | 6.530 | 329,253 | +0.27(+4.31%) |
Jun 26, 2023 | 6.610 | 6.930 | 6.215 | 6.260 | 361,951 | -0.33(-5.01%) |
Jun 23, 2023 | 6.600 | 6.760 | 6.153 | 6.590 | 783,347 | +0.03(+0.46%) |
Jun 22, 2023 | 7.420 | 7.510 | 6.510 | 6.560 | 1,192,284 | -0.93(-12.42%) |
Jun 21, 2023 | 8.410 | 8.670 | 6.800 | 7.490 | 1,416,426 | -0.92(-10.94%) |
Jun 20, 2023 | 8.500 | 8.660 | 7.860 | 8.410 | 973,913 | -0.14(-1.64%) |
Jun 16, 2023 | 9.310 | 9.800 | 8.310 | 8.550 | 1,656,521 | -0.63(-6.86%) |
Jun 15, 2023 | 7.720 | 9.460 | 7.720 | 9.180 | 2,989,983 | +1.28(+16.20%) |
Jun 14, 2023 | 7.420 | 8.140 | 7.250 | 7.900 | 1,845,408 | +0.43(+5.76%) |
Jun 13, 2023 | 7.480 | 7.930 | 7.130 | 7.470 | 1,026,225 | +0.05(+0.67%) |
Jun 12, 2023 | 7.240 | 7.550 | 6.980 | 7.420 | 655,553 | +0.22(+3.06%) |
Jun 09, 2023 | 7.430 | 7.690 | 6.830 | 7.200 | 1,516,174 | -0.29(-3.87%) |
Jun 08, 2023 | 7.010 | 8.250 | 6.986 | 7.490 | 3,564,687 | +0.49(+7.00%) |
Jun 07, 2023 | 7.010 | 7.340 | 6.715 | 7.000 | 870,688 | -0.02(-0.28%) |
Jun 06, 2023 | 6.770 | 7.480 | 6.611 | 7.020 | 1,901,912 | +0.17(+2.48%) |
Jun 05, 2023 | 7.160 | 7.450 | 6.600 | 6.850 | 1,857,096 | -0.37(-5.12%) |
Jun 02, 2023 | 6.970 | 8.080 | 6.690 | 7.220 | 6,104,873 | -0.43(-5.62%) |