Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 4.830 | 5.250 | 4.830 | 5.040 | 46,209 | +0.11(+2.23%) |
May 29, 2024 | 5.100 | 5.170 | 4.710 | 4.930 | 69,745 | -0.31(-5.92%) |
May 28, 2024 | 5.390 | 5.650 | 5.060 | 5.240 | 42,887 | -0.07(-1.32%) |
May 24, 2024 | 5.200 | 5.620 | 5.200 | 5.310 | 18,664 | +0.09(+1.72%) |
May 23, 2024 | 5.910 | 5.980 | 5.072 | 5.220 | 125,248 | -0.72(-12.12%) |
May 22, 2024 | 5.980 | 6.179 | 5.780 | 5.940 | 25,467 | -0.02(-0.34%) |
May 21, 2024 | 5.930 | 6.040 | 5.770 | 5.960 | 48,948 | -0.09(-1.49%) |
May 20, 2024 | 5.730 | 6.250 | 5.730 | 6.050 | 54,642 | +0.10(+1.68%) |
May 17, 2024 | 6.240 | 6.380 | 5.620 | 5.950 | 97,754 | -0.22(-3.57%) |
May 16, 2024 | 5.440 | 6.240 | 5.330 | 6.170 | 198,990 | +0.72(+13.21%) |
May 15, 2024 | 5.560 | 5.800 | 5.112 | 5.450 | 106,130 | -0.25(-4.39%) |
May 14, 2024 | 5.890 | 5.890 | 5.300 | 5.700 | 72,588 | +0.12(+2.15%) |
May 13, 2024 | 4.750 | 5.750 | 4.750 | 5.580 | 111,789 | +0.78(+16.25%) |
May 10, 2024 | 5.160 | 5.330 | 4.400 | 4.800 | 137,934 | -0.21(-4.10%) |
May 09, 2024 | 4.600 | 6.060 | 4.600 | 5.005 | 458,440 | +0.67(+15.32%) |
May 08, 2024 | 3.880 | 4.431 | 3.750 | 4.340 | 384,815 | +0.92(+26.72%) |
May 07, 2024 | 3.560 | 3.560 | 3.310 | 3.425 | 19,977 | -0.02(-0.44%) |
May 06, 2024 | 3.400 | 3.536 | 3.290 | 3.440 | 35,702 | +0.08(+2.38%) |
May 03, 2024 | 3.398 | 3.398 | 3.228 | 3.360 | 13,399 | +0.16(+5.00%) |
May 02, 2024 | 3.325 | 3.382 | 3.100 | 3.200 | 12,416 | -0.05(-1.64%) |
May 01, 2024 | 3.310 | 3.340 | 3.110 | 3.253 | 12,303 | -0.06(-1.71%) |
Apr 30, 2024 | 3.220 | 3.318 | 3.150 | 3.310 | 3,474 | +0.15(+4.75%) |
Apr 29, 2024 | 3.360 | 3.360 | 3.110 | 3.160 | 14,223 | -0.18(-5.39%) |
Apr 26, 2024 | 3.210 | 3.550 | 3.150 | 3.340 | 24,146 | +0.06(+1.83%) |
Apr 25, 2024 | 3.530 | 3.530 | 3.280 | 3.280 | 15,473 | -0.26(-7.34%) |
Apr 24, 2024 | 3.354 | 3.550 | 3.174 | 3.540 | 16,874 | +0.27(+8.26%) |
Apr 23, 2024 | 3.450 | 3.463 | 3.257 | 3.270 | 7,729 | -0.19(-5.49%) |
Apr 22, 2024 | 3.270 | 3.470 | 3.200 | 3.460 | 21,153 | +0.28(+8.81%) |
Apr 19, 2024 | 3.160 | 3.300 | 3.100 | 3.180 | 13,618 | +0.01(+0.41%) |
Apr 18, 2024 | 3.210 | 3.280 | 3.100 | 3.167 | 11,645 | -0.09(-2.85%) |
Apr 17, 2024 | 3.342 | 3.342 | 3.120 | 3.260 | 14,205 | +0.10(+3.33%) |
Apr 16, 2024 | 3.400 | 3.497 | 3.140 | 3.155 | 19,028 | -0.14(-4.10%) |
Apr 15, 2024 | 3.390 | 3.390 | 3.200 | 3.290 | 13,666 | -0.01(-0.30%) |
Apr 12, 2024 | 3.250 | 3.477 | 3.220 | 3.300 | 17,032 | -0.13(-3.79%) |
Apr 11, 2024 | 3.380 | 3.522 | 3.300 | 3.430 | 14,631 | +0.01(+0.29%) |
Apr 10, 2024 | 3.510 | 3.520 | 3.380 | 3.420 | 12,664 | +0.01(+0.29%) |
Apr 09, 2024 | 3.440 | 3.566 | 3.280 | 3.410 | 15,999 | +0.03(+0.89%) |
Apr 08, 2024 | 3.320 | 3.390 | 3.250 | 3.380 | 15,717 | +0.13(+4.00%) |
Apr 05, 2024 | 3.330 | 3.330 | 3.140 | 3.250 | 33,658 | -0.15(-4.41%) |
Apr 04, 2024 | 3.860 | 3.910 | 2.980 | 3.400 | 129,399 | -0.46(-11.92%) |
Apr 03, 2024 | 3.700 | 3.899 | 3.700 | 3.860 | 8,706 | +0.11(+2.93%) |
Apr 02, 2024 | 3.860 | 3.939 | 3.707 | 3.750 | 27,067 | -0.10(-2.60%) |
Apr 01, 2024 | 4.050 | 4.050 | 3.830 | 3.850 | 23,469 | -0.19(-4.70%) |
Mar 28, 2024 | 3.990 | 4.070 | 3.870 | 4.040 | 49,886 | +0.06(+1.51%) |
Mar 27, 2024 | 3.960 | 3.998 | 3.730 | 3.980 | 53,157 | +0.06(+1.53%) |
Mar 26, 2024 | 4.070 | 4.150 | 3.710 | 3.920 | 84,798 | -0.07(-1.75%) |
Mar 25, 2024 | 3.650 | 4.190 | 3.600 | 3.990 | 149,652 | +0.37(+10.22%) |
Mar 22, 2024 | 3.440 | 3.680 | 3.401 | 3.620 | 37,880 | +0.12(+3.43%) |
Mar 21, 2024 | 3.580 | 3.580 | 3.370 | 3.500 | 48,421 | +0.02(+0.57%) |
Mar 20, 2024 | 3.250 | 3.680 | 3.220 | 3.480 | 90,387 | +0.24(+7.41%) |
Mar 19, 2024 | 3.150 | 3.267 | 3.012 | 3.240 | 43,414 | +0.05(+1.57%) |
Mar 18, 2024 | 2.910 | 3.210 | 2.900 | 3.190 | 47,508 | +0.26(+8.87%) |
Mar 15, 2024 | 3.070 | 3.230 | 2.920 | 2.930 | 43,413 | -0.14(-4.56%) |
Mar 14, 2024 | 2.950 | 3.150 | 2.910 | 3.070 | 57,421 | +0.06(+1.99%) |
Mar 13, 2024 | 3.110 | 3.159 | 2.810 | 3.010 | 50,987 | -0.03(-0.99%) |
Mar 12, 2024 | 3.170 | 3.180 | 3.019 | 3.040 | 26,216 | -0.06(-1.94%) |
Mar 11, 2024 | 3.140 | 3.250 | 3.010 | 3.100 | 50,023 | +0.06(+1.97%) |
Mar 08, 2024 | 2.830 | 3.100 | 2.702 | 3.040 | 126,007 | +0.31(+11.36%) |
Mar 07, 2024 | 2.760 | 2.872 | 2.670 | 2.730 | 23,156 | -0.03(-1.09%) |
Mar 06, 2024 | 2.730 | 2.890 | 2.680 | 2.760 | 17,574 | +0.00(+0.00%) |
Mar 05, 2024 | 2.851 | 2.890 | 2.660 | 2.760 | 57,147 | -0.13(-4.50%) |
Mar 04, 2024 | 2.650 | 2.930 | 2.550 | 2.890 | 98,907 | +0.20(+7.43%) |
Mar 01, 2024 | 2.780 | 2.870 | 2.590 | 2.690 | 81,286 | -0.13(-4.61%) |
Feb 29, 2024 | 2.770 | 3.000 | 2.770 | 2.820 | 34,191 | +0.01(+0.36%) |
Feb 28, 2024 | 3.040 | 3.150 | 2.780 | 2.810 | 61,518 | -0.33(-10.51%) |
Feb 27, 2024 | 2.930 | 3.225 | 2.810 | 3.140 | 133,628 | +0.21(+7.17%) |
Feb 26, 2024 | 3.150 | 3.200 | 2.700 | 2.930 | 184,164 | -0.17(-5.48%) |
Feb 23, 2024 | 3.410 | 3.590 | 3.100 | 3.100 | 186,884 | -0.24(-7.19%) |
Feb 22, 2024 | 3.330 | 4.090 | 2.870 | 3.340 | 737,627 | -0.44(-11.64%) |
Feb 21, 2024 | 3.200 | 4.576 | 2.710 | 3.780 | 16,580,919 | +1.48(+64.34%) |
Feb 20, 2024 | 2.700 | 2.710 | 2.300 | 2.300 | 60,333 | -0.27(-10.50%) |
Feb 16, 2024 | 2.440 | 2.667 | 2.350 | 2.570 | 44,404 | +0.14(+5.76%) |
Feb 15, 2024 | 2.390 | 2.440 | 2.359 | 2.430 | 20,654 | +0.13(+5.61%) |
Feb 14, 2024 | 2.120 | 2.400 | 2.050 | 2.301 | 52,567 | +0.10(+4.59%) |
Feb 13, 2024 | 2.050 | 2.230 | 1.985 | 2.200 | 26,416 | +0.12(+6.02%) |
Feb 12, 2024 | 2.020 | 2.100 | 1.975 | 2.075 | 15,412 | +0.10(+4.80%) |
Feb 09, 2024 | 1.990 | 2.020 | 1.890 | 1.980 | 14,037 | +0.00(+0.00%) |
Feb 08, 2024 | 1.810 | 1.990 | 1.810 | 1.980 | 10,968 | +0.12(+6.45%) |
Feb 07, 2024 | 1.870 | 1.990 | 1.700 | 1.860 | 30,612 | +0.05(+2.76%) |
Feb 06, 2024 | 1.700 | 2.030 | 1.650 | 1.810 | 75,795 | +0.16(+9.70%) |
Feb 05, 2024 | 1.520 | 1.660 | 1.520 | 1.650 | 21,298 | +0.07(+4.43%) |
Feb 02, 2024 | 1.730 | 1.730 | 1.530 | 1.580 | 9,945 | -0.13(-7.57%) |
Feb 01, 2024 | 1.820 | 1.820 | 1.650 | 1.709 | 20,964 | +0.02(+1.15%) |
Jan 31, 2024 | 1.630 | 1.798 | 1.630 | 1.690 | 21,458 | +0.13(+8.33%) |
Jan 30, 2024 | 1.580 | 1.694 | 1.520 | 1.560 | 20,650 | -0.06(-4.00%) |
Jan 29, 2024 | 1.800 | 1.817 | 1.625 | 1.625 | 14,365 | -0.09(-5.52%) |
Jan 26, 2024 | 1.610 | 1.720 | 1.600 | 1.720 | 7,874 | +0.03(+1.78%) |
Jan 25, 2024 | 1.750 | 1.774 | 1.615 | 1.690 | 30,497 | -0.03(-1.74%) |
Jan 24, 2024 | 1.620 | 1.770 | 1.580 | 1.720 | 27,981 | +0.17(+10.97%) |
Jan 23, 2024 | 1.520 | 1.560 | 1.500 | 1.550 | 28,877 | +0.03(+1.97%) |
Jan 22, 2024 | 1.610 | 1.700 | 1.370 | 1.520 | 142,260 | -0.13(-7.88%) |
Jan 19, 2024 | 1.940 | 2.000 | 1.650 | 1.650 | 69,089 | -0.35(-17.50%) |
Jan 18, 2024 | 1.940 | 2.100 | 1.940 | 2.000 | 25,792 | -0.10(-4.76%) |
Jan 17, 2024 | 2.040 | 2.150 | 2.040 | 2.100 | 14,420 | -0.04(-1.87%) |
Jan 16, 2024 | 2.200 | 2.190 | 2.001 | 2.140 | 33,732 | +0.00(+0.00%) |
Jan 12, 2024 | 2.130 | 2.150 | 1.900 | 2.140 | 64,876 | +0.14(+7.00%) |
Jan 11, 2024 | 2.200 | 2.200 | 1.930 | 2.000 | 15,184 | -0.13(-6.10%) |
Jan 10, 2024 | 2.120 | 2.150 | 1.900 | 2.130 | 64,318 | +0.03(+1.43%) |
Jan 09, 2024 | 2.080 | 2.100 | 1.980 | 2.100 | 19,173 | +0.08(+3.96%) |
Jan 08, 2024 | 2.010 | 2.100 | 1.960 | 2.020 | 20,478 | +0.00(+0.00%) |
Jan 05, 2024 | 2.000 | 2.150 | 1.980 | 2.020 | 11,664 | -0.03(-1.46%) |
Jan 04, 2024 | 2.250 | 2.250 | 1.970 | 2.050 | 41,927 | -0.17(-7.45%) |
Jan 03, 2024 | 2.070 | 2.310 | 2.042 | 2.215 | 49,900 | +0.06(+3.02%) |
Jan 02, 2024 | 2.250 | 2.250 | 2.080 | 2.150 | 21,339 | -0.10(-4.44%) |
Dec 29, 2023 | 2.730 | 2.730 | 2.200 | 2.250 | 141,931 | -0.26(-10.50%) |
Dec 28, 2023 | 2.350 | 2.575 | 2.290 | 2.514 | 198,159 | +0.24(+10.74%) |
Dec 27, 2023 | 1.865 | 2.280 | 1.865 | 2.270 | 51,063 | +0.32(+16.41%) |
Dec 26, 2023 | 1.870 | 1.990 | 1.760 | 1.950 | 33,890 | +0.06(+3.17%) |
Dec 22, 2023 | 1.790 | 1.895 | 1.670 | 1.890 | 15,989 | +0.09(+5.00%) |
Dec 21, 2023 | 1.840 | 1.850 | 1.716 | 1.800 | 12,061 | +0.02(+1.12%) |
Dec 20, 2023 | 1.850 | 1.850 | 1.700 | 1.780 | 15,078 | -0.05(-2.73%) |
Dec 19, 2023 | 1.820 | 1.890 | 1.705 | 1.830 | 21,005 | +0.01(+0.55%) |
Dec 18, 2023 | 1.882 | 1.900 | 1.770 | 1.820 | 17,425 | -0.05(-2.67%) |
Dec 15, 2023 | 1.840 | 1.890 | 1.758 | 1.870 | 6,473 | +0.03(+1.63%) |
Dec 14, 2023 | 1.920 | 1.940 | 1.810 | 1.840 | 12,123 | +0.04(+2.22%) |
Dec 13, 2023 | 1.820 | 1.976 | 1.650 | 1.800 | 33,137 | -0.06(-3.23%) |
Dec 12, 2023 | 1.840 | 1.900 | 1.752 | 1.860 | 22,739 | +0.04(+2.42%) |
Dec 11, 2023 | 1.870 | 1.990 | 1.780 | 1.816 | 46,830 | -0.08(-4.42%) |
Dec 08, 2023 | 1.960 | 2.031 | 1.850 | 1.900 | 33,820 | -0.12(-5.94%) |
Dec 07, 2023 | 1.980 | 2.040 | 1.850 | 2.020 | 37,213 | -0.02(-0.98%) |
Dec 06, 2023 | 2.110 | 2.110 | 1.970 | 2.040 | 29,958 | +0.03(+1.49%) |
Dec 05, 2023 | 1.970 | 2.100 | 1.850 | 2.010 | 18,829 | +0.02(+0.78%) |
Dec 04, 2023 | 2.010 | 2.090 | 1.980 | 1.994 | 20,681 | -0.10(-4.56%) |
Dec 01, 2023 | 2.100 | 2.180 | 2.020 | 2.090 | 18,397 | +0.09(+4.49%) |
Nov 30, 2023 | 2.270 | 2.490 | 2.000 | 2.000 | 69,337 | -0.40(-16.67%) |
Nov 29, 2023 | 2.320 | 2.549 | 2.130 | 2.400 | 49,375 | +0.08(+3.45%) |
Nov 28, 2023 | 2.320 | 2.450 | 2.200 | 2.320 | 20,359 | +0.04(+1.67%) |
Nov 27, 2023 | 2.450 | 2.510 | 2.236 | 2.282 | 20,360 | -0.32(-12.45%) |
Nov 24, 2023 | 2.500 | 2.607 | 2.500 | 2.607 | 464 | +0.07(+2.64%) |
Nov 22, 2023 | 2.640 | 2.780 | 2.520 | 2.539 | 14,348 | -0.18(-6.46%) |
Nov 21, 2023 | 2.740 | 2.900 | 2.620 | 2.715 | 46,390 | +0.17(+6.47%) |
Nov 20, 2023 | 2.320 | 2.900 | 2.270 | 2.550 | 96,682 | +0.32(+14.35%) |
Nov 17, 2023 | 2.180 | 2.370 | 1.980 | 2.230 | 23,294 | +0.23(+11.50%) |
Nov 16, 2023 | 1.990 | 2.157 | 1.980 | 2.000 | 24,872 | -0.10(-4.76%) |
Nov 15, 2023 | 1.910 | 2.130 | 1.910 | 2.100 | 24,607 | +0.19(+9.95%) |
Nov 14, 2023 | 2.200 | 2.323 | 1.625 | 1.910 | 161,973 | -0.39(-16.96%) |
Nov 13, 2023 | 2.390 | 2.450 | 2.280 | 2.300 | 30,557 | -0.15(-6.12%) |
Nov 10, 2023 | 2.510 | 2.560 | 2.360 | 2.450 | 13,916 | -0.14(-5.41%) |
Nov 09, 2023 | 2.500 | 2.680 | 2.470 | 2.590 | 6,496 | +0.12(+4.86%) |
Nov 08, 2023 | 2.520 | 2.690 | 2.420 | 2.470 | 28,727 | -0.21(-7.84%) |
Nov 07, 2023 | 2.520 | 2.750 | 2.520 | 2.680 | 7,674 | +0.06(+2.12%) |
Nov 06, 2023 | 2.690 | 2.790 | 2.600 | 2.624 | 15,406 | -0.14(-4.91%) |
Nov 03, 2023 | 2.740 | 2.870 | 2.650 | 2.760 | 7,000 | -0.03(-1.08%) |
Nov 02, 2023 | 2.730 | 2.850 | 2.650 | 2.790 | 6,531 | +0.06(+2.20%) |
Nov 01, 2023 | 2.580 | 2.830 | 2.560 | 2.730 | 4,588 | +0.04(+1.49%) |
Oct 31, 2023 | 2.520 | 2.850 | 2.506 | 2.690 | 23,073 | +0.16(+6.32%) |
Oct 30, 2023 | 2.560 | 2.670 | 2.457 | 2.530 | 13,544 | -0.09(-3.44%) |
Oct 27, 2023 | 2.600 | 2.670 | 2.530 | 2.620 | 7,515 | +0.10(+3.97%) |
Oct 26, 2023 | 2.470 | 2.590 | 2.470 | 2.520 | 6,087 | -0.02(-0.79%) |
Oct 25, 2023 | 2.490 | 2.660 | 2.490 | 2.540 | 10,899 | +0.05(+2.01%) |
Oct 24, 2023 | 2.500 | 2.700 | 2.480 | 2.490 | 15,115 | -0.12(-4.60%) |
Oct 23, 2023 | 2.600 | 2.670 | 2.400 | 2.610 | 33,782 | -0.04(-1.51%) |
Oct 20, 2023 | 2.720 | 2.870 | 2.512 | 2.650 | 9,814 | -0.08(-2.93%) |
Oct 19, 2023 | 2.900 | 2.900 | 2.470 | 2.730 | 89,516 | -0.20(-6.83%) |
Oct 18, 2023 | 2.940 | 2.947 | 2.800 | 2.930 | 9,092 | +0.02(+0.69%) |
Oct 17, 2023 | 2.910 | 3.002 | 2.710 | 2.910 | 37,510 | -0.10(-3.32%) |
Oct 16, 2023 | 3.055 | 3.180 | 2.958 | 3.010 | 11,901 | -0.05(-1.63%) |
Oct 13, 2023 | 3.040 | 3.203 | 2.800 | 3.060 | 25,914 | +0.02(+0.66%) |
Oct 12, 2023 | 3.150 | 3.170 | 2.925 | 3.040 | 20,753 | -0.14(-4.40%) |
Oct 11, 2023 | 3.180 | 3.300 | 3.050 | 3.180 | 4,752 | +0.07(+2.25%) |
Oct 10, 2023 | 3.050 | 3.130 | 3.033 | 3.110 | 12,223 | -0.02(-0.64%) |
Oct 09, 2023 | 3.220 | 3.400 | 3.044 | 3.130 | 11,068 | -0.06(-1.88%) |
Oct 06, 2023 | 3.240 | 3.290 | 3.130 | 3.190 | 13,755 | -0.02(-0.63%) |
Oct 05, 2023 | 2.960 | 3.218 | 2.960 | 3.210 | 18,734 | +0.17(+5.59%) |
Oct 04, 2023 | 3.080 | 3.130 | 2.990 | 3.040 | 8,343 | -0.07(-2.34%) |
Oct 03, 2023 | 3.050 | 3.200 | 3.041 | 3.113 | 1,570 | +0.03(+1.06%) |
Oct 02, 2023 | 3.230 | 3.260 | 3.046 | 3.080 | 22,187 | -0.23(-6.95%) |
Sep 29, 2023 | 3.400 | 3.610 | 3.250 | 3.310 | 14,069 | -0.17(-4.89%) |
Sep 28, 2023 | 3.660 | 3.750 | 3.250 | 3.480 | 52,331 | -0.19(-5.05%) |
Sep 27, 2023 | 3.720 | 3.753 | 3.600 | 3.665 | 12,317 | -0.02(-0.68%) |
Sep 26, 2023 | 3.780 | 3.780 | 3.570 | 3.690 | 24,974 | -0.11(-2.89%) |
Sep 25, 2023 | 3.900 | 3.800 | 3.683 | 3.800 | 9,705 | +0.06(+1.60%) |
Sep 22, 2023 | 3.700 | 3.790 | 3.460 | 3.740 | 14,530 | +0.12(+3.31%) |
Sep 21, 2023 | 3.810 | 3.810 | 3.510 | 3.620 | 26,028 | -0.20(-5.24%) |
Sep 20, 2023 | 3.800 | 3.980 | 3.800 | 3.820 | 40,523 | -0.19(-4.74%) |
Sep 19, 2023 | 3.830 | 4.010 | 3.830 | 4.010 | 4,029 | +0.14(+3.62%) |
Sep 18, 2023 | 3.922 | 3.970 | 3.771 | 3.870 | 8,660 | -0.05(-1.28%) |
Sep 15, 2023 | 3.940 | 4.030 | 3.801 | 3.920 | 16,124 | +0.01(+0.26%) |
Sep 14, 2023 | 3.810 | 3.960 | 3.716 | 3.910 | 14,169 | +0.13(+3.44%) |
Sep 13, 2023 | 3.744 | 3.780 | 3.690 | 3.780 | 7,727 | +0.00(+0.00%) |
Sep 12, 2023 | 3.820 | 3.920 | 3.780 | 3.780 | 4,368 | -0.04(-1.05%) |
Sep 11, 2023 | 3.790 | 3.920 | 3.790 | 3.820 | 8,647 | -0.04(-1.04%) |
Sep 08, 2023 | 3.940 | 3.940 | 3.770 | 3.860 | 9,225 | -0.05(-1.28%) |
Sep 07, 2023 | 4.020 | 4.030 | 3.700 | 3.910 | 15,748 | +0.15(+3.99%) |
Sep 06, 2023 | 3.890 | 3.980 | 3.600 | 3.760 | 32,706 | -0.01(-0.27%) |
Sep 05, 2023 | 3.710 | 3.790 | 3.550 | 3.770 | 26,754 | +0.04(+1.07%) |
Sep 01, 2023 | 3.600 | 3.780 | 3.410 | 3.730 | 66,247 | +0.17(+4.78%) |
Aug 31, 2023 | 3.400 | 3.600 | 3.393 | 3.560 | 21,751 | +0.10(+2.89%) |
Aug 30, 2023 | 3.480 | 3.640 | 3.430 | 3.460 | 13,322 | -0.11(-3.08%) |
Aug 29, 2023 | 3.470 | 3.600 | 3.450 | 3.570 | 23,593 | +0.04(+1.13%) |
Aug 28, 2023 | 3.770 | 3.770 | 3.400 | 3.530 | 36,169 | -0.16(-4.34%) |
Aug 25, 2023 | 3.300 | 3.740 | 3.300 | 3.690 | 57,616 | +0.43(+13.19%) |
Aug 24, 2023 | 3.070 | 3.510 | 2.900 | 3.260 | 36,754 | +0.19(+6.19%) |
Aug 23, 2023 | 3.100 | 3.174 | 3.039 | 3.070 | 18,345 | -0.03(-0.97%) |
Aug 22, 2023 | 3.020 | 3.100 | 3.000 | 3.100 | 9,218 | +0.05(+1.64%) |
Aug 21, 2023 | 2.920 | 3.125 | 2.868 | 3.050 | 37,270 | +0.04(+1.33%) |
Aug 18, 2023 | 2.810 | 3.020 | 2.810 | 3.010 | 25,743 | +0.11(+3.79%) |
Aug 17, 2023 | 3.160 | 3.400 | 2.830 | 2.900 | 86,061 | -0.34(-10.49%) |
Aug 16, 2023 | 3.130 | 3.490 | 3.130 | 3.240 | 41,526 | +0.06(+1.89%) |
Aug 15, 2023 | 3.230 | 3.240 | 3.100 | 3.180 | 18,874 | -0.11(-3.34%) |
Aug 14, 2023 | 3.290 | 3.290 | 3.200 | 3.290 | 5,996 | +0.04(+1.23%) |
Aug 11, 2023 | 3.230 | 3.440 | 3.100 | 3.250 | 74,342 | -0.03(-0.91%) |
Aug 10, 2023 | 3.360 | 3.490 | 3.250 | 3.280 | 14,636 | -0.09(-2.67%) |
Aug 09, 2023 | 3.500 | 3.510 | 3.350 | 3.370 | 42,522 | -0.05(-1.46%) |
Aug 08, 2023 | 3.540 | 3.539 | 3.175 | 3.420 | 73,965 | -0.17(-4.74%) |
Aug 07, 2023 | 3.560 | 3.762 | 3.420 | 3.590 | 99,566 | +0.03(+0.84%) |
Aug 04, 2023 | 3.610 | 3.670 | 3.410 | 3.560 | 23,388 | -0.08(-2.20%) |
Aug 03, 2023 | 3.580 | 3.690 | 3.580 | 3.640 | 5,741 | +0.00(+0.00%) |
Aug 02, 2023 | 3.650 | 3.820 | 3.580 | 3.640 | 29,484 | +0.08(+2.25%) |
Aug 01, 2023 | 3.850 | 3.950 | 3.530 | 3.560 | 114,159 | -0.39(-9.87%) |
Jul 31, 2023 | 4.250 | 4.250 | 3.800 | 3.950 | 78,705 | -0.04(-1.00%) |
Jul 28, 2023 | 3.810 | 3.990 | 3.810 | 3.990 | 12,168 | +0.11(+2.84%) |
Jul 27, 2023 | 3.960 | 4.146 | 3.880 | 3.880 | 17,171 | -0.12(-3.00%) |
Jul 26, 2023 | 3.970 | 4.049 | 3.935 | 4.000 | 6,976 | +0.07(+1.78%) |
Jul 25, 2023 | 3.820 | 3.970 | 3.808 | 3.930 | 18,682 | +0.03(+0.77%) |
Jul 24, 2023 | 4.030 | 4.120 | 3.790 | 3.900 | 74,536 | -0.13(-3.23%) |
Jul 21, 2023 | 4.210 | 4.290 | 3.980 | 4.030 | 66,082 | -0.17(-4.05%) |
Jul 20, 2023 | 4.170 | 4.326 | 4.090 | 4.200 | 23,457 | -0.01(-0.24%) |
Jul 19, 2023 | 4.400 | 4.620 | 4.150 | 4.210 | 118,478 | -0.14(-3.22%) |
Jul 18, 2023 | 4.440 | 4.550 | 4.190 | 4.350 | 55,848 | -0.15(-3.33%) |
Jul 17, 2023 | 4.480 | 4.629 | 4.480 | 4.500 | 16,992 | -0.06(-1.32%) |
Jul 14, 2023 | 4.390 | 4.720 | 4.360 | 4.560 | 51,303 | +0.17(+3.87%) |
Jul 13, 2023 | 4.150 | 4.430 | 4.050 | 4.390 | 68,538 | +0.21(+5.15%) |
Jul 12, 2023 | 4.150 | 4.300 | 4.100 | 4.175 | 117,267 | +0.18(+4.64%) |
Jul 11, 2023 | 4.215 | 4.270 | 3.960 | 3.990 | 53,526 | -0.13(-3.16%) |
Jul 10, 2023 | 4.080 | 4.275 | 4.080 | 4.120 | 33,587 | +0.00(+0.00%) |
Jul 07, 2023 | 4.160 | 4.190 | 4.020 | 4.120 | 24,139 | +0.00(+0.00%) |
Jul 06, 2023 | 4.120 | 4.165 | 4.050 | 4.120 | 22,978 | -0.03(-0.72%) |
Jul 05, 2023 | 4.150 | 4.200 | 4.110 | 4.150 | 16,394 | +0.06(+1.34%) |
Jul 03, 2023 | 4.072 | 4.175 | 4.000 | 4.095 | 71,493 | -0.03(-0.61%) |
Jun 30, 2023 | 4.050 | 4.120 | 4.050 | 4.120 | 19,674 | +0.03(+0.73%) |
Jun 29, 2023 | 4.070 | 4.190 | 4.050 | 4.090 | 19,436 | +0.04(+0.99%) |
Jun 28, 2023 | 4.000 | 4.190 | 3.950 | 4.050 | 52,682 | -0.01(-0.24%) |
Jun 27, 2023 | 3.900 | 4.070 | 3.900 | 4.060 | 38,555 | +0.21(+5.45%) |
Jun 26, 2023 | 4.010 | 4.175 | 3.850 | 3.850 | 38,245 | -0.25(-6.10%) |
Jun 23, 2023 | 3.790 | 4.190 | 3.790 | 4.100 | 166,194 | +0.29(+7.61%) |
Jun 22, 2023 | 4.055 | 4.055 | 3.785 | 3.810 | 68,579 | -0.19(-4.75%) |
Jun 21, 2023 | 4.180 | 4.190 | 3.860 | 4.000 | 43,980 | -0.12(-2.91%) |
Jun 20, 2023 | 4.550 | 4.550 | 4.110 | 4.120 | 45,394 | +0.16(+4.04%) |
Jun 16, 2023 | 4.840 | 5.210 | 3.960 | 3.960 | 185,460 | -0.87(-18.01%) |