Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.180 | 3.260 | 3.150 | 3.230 | 148,564 | +0.09(+2.87%) |
May 16, 2024 | 3.070 | 3.170 | 3.050 | 3.140 | 79,209 | +0.08(+2.61%) |
May 15, 2024 | 2.780 | 3.120 | 2.780 | 3.060 | 136,434 | +0.22(+7.75%) |
May 14, 2024 | 3.090 | 3.100 | 2.800 | 2.840 | 171,102 | -0.24(-7.79%) |
May 13, 2024 | 3.050 | 3.080 | 2.750 | 3.080 | 278,102 | +0.05(+1.65%) |
May 10, 2024 | 3.250 | 3.284 | 2.920 | 3.030 | 288,595 | -0.22(-6.77%) |
May 09, 2024 | 3.260 | 3.410 | 3.150 | 3.250 | 120,986 | +0.01(+0.31%) |
May 08, 2024 | 3.350 | 3.380 | 3.200 | 3.240 | 138,491 | -0.11(-3.28%) |
May 07, 2024 | 3.460 | 3.550 | 3.330 | 3.350 | 145,836 | -0.12(-3.46%) |
May 06, 2024 | 3.360 | 3.590 | 3.300 | 3.470 | 151,201 | +0.13(+3.89%) |
May 03, 2024 | 3.390 | 3.480 | 3.280 | 3.340 | 157,727 | -0.03(-0.89%) |
May 02, 2024 | 3.510 | 3.540 | 3.230 | 3.370 | 250,289 | -0.13(-3.71%) |
May 01, 2024 | 3.550 | 3.620 | 3.460 | 3.500 | 107,319 | -0.01(-0.28%) |
Apr 30, 2024 | 3.560 | 3.670 | 3.430 | 3.510 | 148,744 | -0.09(-2.50%) |
Apr 29, 2024 | 3.390 | 3.780 | 3.360 | 3.600 | 211,933 | +0.15(+4.35%) |
Apr 26, 2024 | 3.560 | 3.720 | 3.450 | 3.450 | 173,928 | -0.05(-1.43%) |
Apr 25, 2024 | 3.230 | 3.550 | 3.200 | 3.500 | 212,084 | +0.21(+6.38%) |
Apr 24, 2024 | 3.360 | 3.510 | 3.270 | 3.290 | 162,147 | -0.09(-2.66%) |
Apr 23, 2024 | 2.990 | 3.550 | 2.990 | 3.380 | 235,632 | +0.32(+10.46%) |
Apr 22, 2024 | 3.290 | 3.290 | 2.880 | 3.060 | 305,544 | -0.31(-9.20%) |
Apr 19, 2024 | 3.340 | 3.470 | 3.203 | 3.370 | 206,132 | -0.01(-0.30%) |
Apr 18, 2024 | 3.370 | 3.450 | 3.250 | 3.380 | 146,618 | +0.00(+0.00%) |
Apr 17, 2024 | 3.400 | 3.490 | 3.195 | 3.380 | 159,160 | -0.02(-0.59%) |
Apr 16, 2024 | 3.870 | 3.870 | 3.320 | 3.400 | 350,671 | -0.51(-13.04%) |
Apr 15, 2024 | 3.900 | 3.950 | 3.750 | 3.910 | 165,954 | -0.06(-1.51%) |
Apr 12, 2024 | 4.250 | 4.268 | 3.750 | 3.970 | 491,803 | -0.23(-5.48%) |
Apr 11, 2024 | 3.820 | 4.210 | 3.710 | 4.200 | 403,857 | +0.38(+9.95%) |
Apr 10, 2024 | 3.910 | 4.100 | 3.660 | 3.820 | 647,332 | -0.12(-3.05%) |
Apr 09, 2024 | 3.740 | 3.970 | 3.680 | 3.940 | 332,259 | +0.20(+5.35%) |
Apr 08, 2024 | 3.660 | 3.750 | 3.400 | 3.740 | 469,551 | +0.01(+0.27%) |
Apr 05, 2024 | 2.980 | 3.740 | 2.980 | 3.730 | 931,163 | +0.73(+24.33%) |
Apr 04, 2024 | 2.900 | 3.000 | 2.610 | 3.000 | 285,195 | +0.15(+5.26%) |
Apr 03, 2024 | 2.460 | 2.980 | 2.460 | 2.850 | 410,555 | +0.34(+13.55%) |
Apr 02, 2024 | 2.440 | 2.600 | 2.366 | 2.510 | 143,986 | +0.07(+2.87%) |
Apr 01, 2024 | 2.390 | 2.450 | 2.260 | 2.440 | 66,242 | +0.05(+2.09%) |
Mar 28, 2024 | 2.380 | 2.390 | 2.390 | 2.390 | 57,692 | -0.02(-0.83%) |
Mar 27, 2024 | 2.360 | 2.420 | 2.310 | 2.410 | 82,953 | +0.04(+1.69%) |
Mar 26, 2024 | 2.360 | 2.400 | 2.272 | 2.370 | 75,063 | +0.04(+1.72%) |
Mar 25, 2024 | 2.440 | 2.480 | 2.305 | 2.330 | 134,904 | -0.11(-4.51%) |
Mar 22, 2024 | 2.470 | 2.480 | 2.320 | 2.440 | 155,960 | +0.00(+0.00%) |
Mar 21, 2024 | 2.200 | 2.450 | 2.190 | 2.440 | 290,005 | +0.24(+10.91%) |
Mar 20, 2024 | 2.080 | 2.200 | 2.062 | 2.200 | 109,388 | +0.10(+4.76%) |
Mar 19, 2024 | 2.170 | 2.180 | 2.080 | 2.100 | 51,313 | -0.04(-1.87%) |
Mar 18, 2024 | 2.040 | 2.170 | 2.010 | 2.140 | 151,910 | +0.08(+3.88%) |
Mar 15, 2024 | 2.020 | 2.080 | 1.970 | 2.060 | 165,790 | +0.08(+4.04%) |
Mar 14, 2024 | 1.980 | 1.980 | 1.930 | 1.980 | 40,010 | +0.00(+0.00%) |
Mar 13, 2024 | 1.970 | 2.025 | 1.928 | 1.980 | 34,749 | +0.01(+0.51%) |
Mar 12, 2024 | 2.000 | 2.090 | 1.910 | 1.970 | 100,845 | -0.04(-1.99%) |
Mar 11, 2024 | 2.030 | 2.070 | 1.990 | 2.010 | 46,689 | -0.03(-1.47%) |
Mar 08, 2024 | 2.100 | 2.100 | 1.990 | 2.040 | 45,038 | -0.05(-2.39%) |
Mar 07, 2024 | 2.070 | 2.090 | 1.980 | 2.090 | 106,763 | +0.01(+0.48%) |
Mar 06, 2024 | 2.080 | 2.097 | 2.020 | 2.080 | 137,121 | +0.02(+0.97%) |
Mar 05, 2024 | 1.970 | 2.060 | 1.970 | 2.060 | 98,466 | +0.07(+3.52%) |
Mar 04, 2024 | 1.970 | 2.020 | 1.930 | 1.990 | 45,660 | +0.06(+3.11%) |
Mar 01, 2024 | 1.980 | 2.020 | 1.895 | 1.930 | 123,604 | -0.03(-1.28%) |
Feb 29, 2024 | 1.940 | 2.000 | 1.900 | 1.955 | 134,862 | +0.07(+3.44%) |
Feb 28, 2024 | 1.900 | 1.990 | 1.820 | 1.890 | 137,553 | +0.03(+1.61%) |
Feb 27, 2024 | 1.920 | 1.920 | 1.806 | 1.860 | 27,270 | -0.02(-1.06%) |
Feb 26, 2024 | 1.880 | 1.910 | 1.800 | 1.880 | 75,486 | +0.00(+0.00%) |
Feb 23, 2024 | 1.880 | 1.920 | 1.788 | 1.880 | 90,513 | +0.10(+5.62%) |
Feb 22, 2024 | 1.840 | 1.849 | 1.770 | 1.780 | 34,654 | -0.08(-4.30%) |
Feb 21, 2024 | 1.880 | 1.890 | 1.770 | 1.860 | 68,595 | +0.00(+0.00%) |
Feb 20, 2024 | 1.750 | 1.920 | 1.700 | 1.860 | 124,884 | +0.12(+6.90%) |
Feb 16, 2024 | 1.730 | 1.760 | 1.700 | 1.740 | 32,611 | -0.01(-0.57%) |
Feb 15, 2024 | 1.750 | 1.760 | 1.740 | 1.750 | 41,309 | +0.02(+1.16%) |
Feb 14, 2024 | 1.710 | 1.760 | 1.690 | 1.730 | 47,924 | +0.04(+2.37%) |
Feb 13, 2024 | 1.630 | 1.700 | 1.630 | 1.690 | 24,775 | +0.03(+1.81%) |
Feb 12, 2024 | 1.650 | 1.690 | 1.650 | 1.660 | 38,439 | -0.03(-1.78%) |
Feb 09, 2024 | 1.640 | 1.740 | 1.631 | 1.690 | 33,140 | +0.06(+3.68%) |
Feb 08, 2024 | 1.630 | 1.650 | 1.608 | 1.630 | 39,290 | +0.03(+1.87%) |
Feb 07, 2024 | 1.700 | 1.700 | 1.590 | 1.600 | 41,635 | -0.09(-5.33%) |
Feb 06, 2024 | 1.720 | 1.720 | 1.670 | 1.690 | 34,057 | -0.01(-0.59%) |
Feb 05, 2024 | 1.730 | 1.750 | 1.690 | 1.700 | 28,369 | -0.06(-3.41%) |
Feb 02, 2024 | 1.740 | 1.760 | 1.690 | 1.760 | 27,580 | +0.02(+1.15%) |
Feb 01, 2024 | 1.700 | 1.740 | 1.670 | 1.740 | 41,436 | +0.05(+2.96%) |
Jan 31, 2024 | 1.640 | 1.748 | 1.640 | 1.690 | 91,081 | -0.06(-3.43%) |
Jan 30, 2024 | 1.780 | 1.800 | 1.740 | 1.750 | 38,620 | -0.03(-1.69%) |
Jan 29, 2024 | 1.730 | 1.800 | 1.730 | 1.780 | 58,643 | +0.05(+2.89%) |
Jan 26, 2024 | 1.810 | 1.820 | 1.710 | 1.730 | 38,190 | -0.06(-3.35%) |
Jan 25, 2024 | 1.740 | 1.820 | 1.740 | 1.790 | 30,800 | +0.07(+4.07%) |
Jan 24, 2024 | 1.740 | 1.770 | 1.720 | 1.720 | 140,733 | +0.00(+0.00%) |
Jan 23, 2024 | 1.740 | 1.800 | 1.720 | 1.720 | 54,481 | -0.03(-1.71%) |
Jan 22, 2024 | 1.780 | 1.800 | 1.726 | 1.750 | 44,215 | +0.00(+0.00%) |
Jan 19, 2024 | 1.730 | 1.810 | 1.730 | 1.750 | 34,041 | +0.01(+0.57%) |
Jan 18, 2024 | 1.790 | 1.790 | 1.720 | 1.740 | 32,896 | -0.06(-3.33%) |
Jan 17, 2024 | 1.800 | 1.819 | 1.750 | 1.800 | 63,183 | -0.02(-1.10%) |
Jan 16, 2024 | 1.800 | 1.860 | 1.770 | 1.820 | 51,437 | -0.02(-1.09%) |
Jan 12, 2024 | 1.880 | 1.900 | 1.750 | 1.840 | 47,434 | -0.03(-1.60%) |
Jan 11, 2024 | 1.870 | 1.888 | 1.830 | 1.870 | 56,565 | -0.02(-1.06%) |
Jan 10, 2024 | 1.930 | 1.930 | 1.830 | 1.890 | 105,189 | -0.01(-0.53%) |
Jan 09, 2024 | 1.710 | 1.900 | 1.700 | 1.900 | 50,645 | +0.21(+12.43%) |
Jan 08, 2024 | 1.700 | 1.780 | 1.670 | 1.690 | 52,529 | -0.01(-0.59%) |
Jan 05, 2024 | 1.650 | 1.760 | 1.650 | 1.700 | 67,150 | +0.04(+2.41%) |
Jan 04, 2024 | 1.680 | 1.710 | 1.630 | 1.660 | 41,047 | -0.04(-2.35%) |
Jan 03, 2024 | 1.740 | 1.760 | 1.650 | 1.700 | 36,735 | -0.04(-2.30%) |
Jan 02, 2024 | 1.680 | 1.780 | 1.650 | 1.740 | 66,146 | +0.08(+4.82%) |
Dec 29, 2023 | 1.600 | 1.669 | 1.555 | 1.660 | 154,263 | +0.03(+1.84%) |
Dec 28, 2023 | 1.690 | 1.690 | 1.630 | 1.630 | 62,863 | -0.04(-2.40%) |
Dec 27, 2023 | 1.630 | 1.704 | 1.630 | 1.670 | 90,590 | +0.05(+3.09%) |
Dec 26, 2023 | 1.760 | 1.790 | 1.600 | 1.620 | 89,373 | -0.15(-8.47%) |
Dec 22, 2023 | 1.830 | 1.830 | 1.750 | 1.770 | 59,564 | -0.01(-0.56%) |
Dec 21, 2023 | 1.710 | 1.780 | 1.710 | 1.780 | 28,895 | +0.07(+4.09%) |
Dec 20, 2023 | 1.730 | 1.750 | 1.690 | 1.710 | 48,099 | +0.00(+0.00%) |
Dec 19, 2023 | 1.610 | 1.800 | 1.610 | 1.710 | 92,205 | +0.11(+6.87%) |
Dec 18, 2023 | 1.610 | 1.690 | 1.570 | 1.600 | 65,986 | +0.00(+0.00%) |
Dec 15, 2023 | 1.690 | 1.690 | 1.600 | 1.600 | 198,259 | -0.10(-5.88%) |
Dec 14, 2023 | 1.610 | 1.770 | 1.610 | 1.700 | 89,783 | +0.03(+1.80%) |
Dec 13, 2023 | 1.650 | 1.740 | 1.600 | 1.670 | 61,950 | +0.02(+1.21%) |
Dec 12, 2023 | 1.790 | 1.790 | 1.650 | 1.650 | 78,097 | -0.05(-2.94%) |
Dec 11, 2023 | 1.840 | 1.880 | 1.700 | 1.700 | 205,650 | -0.20(-10.53%) |
Dec 08, 2023 | 1.930 | 1.930 | 1.840 | 1.900 | 90,954 | -0.03(-1.55%) |
Dec 07, 2023 | 1.910 | 1.979 | 1.870 | 1.930 | 72,316 | +0.02(+1.05%) |
Dec 06, 2023 | 1.990 | 2.020 | 1.890 | 1.910 | 43,869 | -0.09(-4.50%) |
Dec 05, 2023 | 2.000 | 2.040 | 1.930 | 2.000 | 72,836 | -0.02(-0.99%) |
Dec 04, 2023 | 1.950 | 2.070 | 1.950 | 2.020 | 61,692 | +0.02(+1.00%) |
Dec 01, 2023 | 1.970 | 2.060 | 1.940 | 2.000 | 63,714 | +0.05(+2.56%) |
Nov 30, 2023 | 1.950 | 2.060 | 1.924 | 1.950 | 41,481 | -0.01(-0.51%) |
Nov 29, 2023 | 2.000 | 2.070 | 1.910 | 1.960 | 36,331 | -0.04(-2.00%) |
Nov 28, 2023 | 2.010 | 2.050 | 1.920 | 2.000 | 34,339 | +0.01(+0.50%) |
Nov 27, 2023 | 1.960 | 2.100 | 1.960 | 1.990 | 67,242 | -0.13(-6.13%) |
Nov 24, 2023 | 2.040 | 2.120 | 2.040 | 2.120 | 47,411 | +0.09(+4.43%) |
Nov 22, 2023 | 1.950 | 2.040 | 1.860 | 2.030 | 50,141 | +0.08(+4.10%) |
Nov 21, 2023 | 1.840 | 1.970 | 1.840 | 1.950 | 42,121 | +0.08(+4.28%) |
Nov 20, 2023 | 1.990 | 2.061 | 1.850 | 1.870 | 91,592 | -0.09(-4.59%) |
Nov 17, 2023 | 1.840 | 1.970 | 1.840 | 1.960 | 36,694 | +0.07(+3.70%) |
Nov 16, 2023 | 1.810 | 1.950 | 1.810 | 1.890 | 35,468 | +0.02(+1.07%) |
Nov 15, 2023 | 1.800 | 1.900 | 1.800 | 1.870 | 49,791 | +0.06(+3.31%) |
Nov 14, 2023 | 1.950 | 2.010 | 1.800 | 1.810 | 163,561 | -0.14(-7.18%) |
Nov 13, 2023 | 2.100 | 2.100 | 1.950 | 1.950 | 119,067 | -0.15(-7.14%) |
Nov 10, 2023 | 2.030 | 2.100 | 2.020 | 2.100 | 34,746 | +0.07(+3.45%) |
Nov 09, 2023 | 2.090 | 2.090 | 2.020 | 2.030 | 16,044 | -0.06(-2.87%) |
Nov 08, 2023 | 2.030 | 2.090 | 1.990 | 2.090 | 46,620 | +0.07(+3.47%) |
Nov 07, 2023 | 2.050 | 2.050 | 1.990 | 2.020 | 29,877 | -0.01(-0.49%) |
Nov 06, 2023 | 2.000 | 2.060 | 2.000 | 2.030 | 35,192 | +0.02(+1.00%) |
Nov 03, 2023 | 2.060 | 2.070 | 2.000 | 2.010 | 45,345 | -0.01(-0.50%) |
Nov 02, 2023 | 2.050 | 2.050 | 1.980 | 2.020 | 33,743 | +0.01(+0.50%) |
Nov 01, 2023 | 2.040 | 2.040 | 1.980 | 2.010 | 30,629 | -0.03(-1.47%) |
Oct 31, 2023 | 2.030 | 2.060 | 1.960 | 2.040 | 47,587 | +0.02(+0.99%) |
Oct 30, 2023 | 1.950 | 2.040 | 1.950 | 2.020 | 38,108 | +0.03(+1.51%) |
Oct 27, 2023 | 2.060 | 2.074 | 1.990 | 1.990 | 40,951 | -0.09(-4.33%) |
Oct 26, 2023 | 2.070 | 2.080 | 2.010 | 2.080 | 20,070 | +0.02(+0.97%) |
Oct 25, 2023 | 2.070 | 2.080 | 2.020 | 2.060 | 24,458 | -0.01(-0.48%) |
Oct 24, 2023 | 2.040 | 2.090 | 2.000 | 2.070 | 55,570 | +0.07(+3.50%) |
Oct 23, 2023 | 2.020 | 2.060 | 1.960 | 2.000 | 54,830 | -0.04(-1.96%) |
Oct 20, 2023 | 2.090 | 2.095 | 2.010 | 2.040 | 56,036 | -0.05(-2.39%) |
Oct 19, 2023 | 2.110 | 2.110 | 2.090 | 2.090 | 35,941 | -0.02(-0.95%) |
Oct 18, 2023 | 2.090 | 2.130 | 2.090 | 2.110 | 25,769 | +0.01(+0.48%) |
Oct 17, 2023 | 2.090 | 2.190 | 2.090 | 2.100 | 58,587 | +0.01(+0.48%) |
Oct 16, 2023 | 1.990 | 2.120 | 2.020 | 2.090 | 62,531 | +0.08(+3.98%) |
Oct 13, 2023 | 2.040 | 2.040 | 1.940 | 2.010 | 81,790 | -0.04(-1.95%) |
Oct 12, 2023 | 2.060 | 2.120 | 2.000 | 2.050 | 21,031 | -0.01(-0.49%) |
Oct 11, 2023 | 2.180 | 2.220 | 2.010 | 2.060 | 64,429 | -0.12(-5.50%) |
Oct 10, 2023 | 2.100 | 2.250 | 2.100 | 2.180 | 78,031 | +0.08(+3.81%) |
Oct 09, 2023 | 2.100 | 2.190 | 2.090 | 2.100 | 51,976 | -0.05(-2.33%) |
Oct 06, 2023 | 2.220 | 2.250 | 2.050 | 2.150 | 109,921 | +0.00(+0.00%) |
Oct 05, 2023 | 2.020 | 2.280 | 2.010 | 2.150 | 279,592 | +0.11(+5.39%) |
Oct 04, 2023 | 1.910 | 2.060 | 1.890 | 2.040 | 63,939 | +0.10(+5.15%) |
Oct 03, 2023 | 1.880 | 1.950 | 1.870 | 1.940 | 63,050 | +0.02(+1.04%) |
Oct 02, 2023 | 1.960 | 1.969 | 1.880 | 1.920 | 42,989 | +0.00(+0.00%) |
Sep 29, 2023 | 1.950 | 1.950 | 1.850 | 1.920 | 35,767 | +0.02(+1.05%) |
Sep 28, 2023 | 1.830 | 1.910 | 1.790 | 1.900 | 41,006 | +0.09(+4.97%) |
Sep 27, 2023 | 1.840 | 1.880 | 1.780 | 1.810 | 28,320 | +0.00(+0.00%) |
Sep 26, 2023 | 1.840 | 1.900 | 1.800 | 1.810 | 21,845 | -0.03(-1.63%) |
Sep 25, 2023 | 1.840 | 1.870 | 1.780 | 1.840 | 77,206 | +0.09(+5.14%) |
Sep 22, 2023 | 1.770 | 1.790 | 1.723 | 1.750 | 27,155 | -0.04(-2.23%) |
Sep 21, 2023 | 1.740 | 1.790 | 1.710 | 1.790 | 59,148 | +0.01(+0.56%) |
Sep 20, 2023 | 1.910 | 1.950 | 1.760 | 1.780 | 49,899 | -0.15(-7.77%) |
Sep 19, 2023 | 1.970 | 1.980 | 1.890 | 1.930 | 35,690 | -0.04(-2.03%) |
Sep 18, 2023 | 1.850 | 1.980 | 1.790 | 1.970 | 58,468 | +0.21(+11.93%) |
Sep 15, 2023 | 1.950 | 2.000 | 1.760 | 1.760 | 116,900 | -0.19(-9.74%) |
Sep 14, 2023 | 1.940 | 2.000 | 1.880 | 1.950 | 74,198 | +0.04(+2.09%) |
Sep 13, 2023 | 1.900 | 1.970 | 1.800 | 1.910 | 124,846 | +0.12(+6.70%) |
Sep 12, 2023 | 1.680 | 1.850 | 1.679 | 1.790 | 53,490 | +0.12(+7.19%) |
Sep 11, 2023 | 1.720 | 1.720 | 1.652 | 1.670 | 24,502 | -0.05(-2.91%) |
Sep 08, 2023 | 1.730 | 1.760 | 1.710 | 1.720 | 19,165 | -0.04(-2.27%) |
Sep 07, 2023 | 1.680 | 1.760 | 1.660 | 1.760 | 35,294 | +0.12(+7.32%) |
Sep 06, 2023 | 1.690 | 1.690 | 1.640 | 1.640 | 19,074 | -0.06(-3.53%) |
Sep 05, 2023 | 1.750 | 1.770 | 1.687 | 1.700 | 29,303 | -0.06(-3.41%) |
Sep 01, 2023 | 1.740 | 1.770 | 1.700 | 1.760 | 32,835 | +0.01(+0.57%) |
Aug 31, 2023 | 1.737 | 1.770 | 1.700 | 1.750 | 30,799 | +0.03(+1.74%) |
Aug 30, 2023 | 1.700 | 1.790 | 1.700 | 1.720 | 22,836 | +0.00(+0.00%) |
Aug 29, 2023 | 1.700 | 1.750 | 1.680 | 1.720 | 33,993 | +0.03(+1.78%) |
Aug 28, 2023 | 1.650 | 1.690 | 1.634 | 1.690 | 16,741 | +0.04(+2.26%) |
Aug 25, 2023 | 1.590 | 1.680 | 1.590 | 1.653 | 24,387 | +0.04(+2.65%) |
Aug 24, 2023 | 1.620 | 1.621 | 1.580 | 1.610 | 19,933 | -0.04(-2.42%) |
Aug 23, 2023 | 1.690 | 1.690 | 1.620 | 1.650 | 41,764 | -0.04(-2.37%) |
Aug 22, 2023 | 1.750 | 1.750 | 1.647 | 1.690 | 30,958 | +0.07(+4.32%) |
Aug 21, 2023 | 1.590 | 1.700 | 1.590 | 1.620 | 18,901 | +0.01(+0.62%) |
Aug 18, 2023 | 1.730 | 1.730 | 1.580 | 1.610 | 62,453 | -0.12(-6.94%) |
Aug 17, 2023 | 1.620 | 1.750 | 1.584 | 1.730 | 91,659 | +0.16(+10.19%) |
Aug 16, 2023 | 1.600 | 1.610 | 1.560 | 1.570 | 34,444 | -0.03(-1.88%) |
Aug 15, 2023 | 1.470 | 1.610 | 1.470 | 1.600 | 93,477 | +0.11(+7.38%) |
Aug 14, 2023 | 1.550 | 1.550 | 1.460 | 1.490 | 45,236 | +0.00(+0.00%) |
Aug 11, 2023 | 1.432 | 1.490 | 1.432 | 1.490 | 28,446 | +0.05(+3.47%) |
Aug 10, 2023 | 1.390 | 1.442 | 1.370 | 1.440 | 33,682 | +0.04(+2.86%) |
Aug 09, 2023 | 1.450 | 1.450 | 1.390 | 1.400 | 30,380 | +0.00(+0.00%) |
Aug 08, 2023 | 1.420 | 1.420 | 1.400 | 1.400 | 28,779 | -0.05(-3.45%) |
Aug 07, 2023 | 1.470 | 1.472 | 1.450 | 1.450 | 49,603 | +0.00(+0.00%) |
Aug 04, 2023 | 1.420 | 1.460 | 1.400 | 1.450 | 69,669 | +0.06(+4.32%) |
Aug 03, 2023 | 1.360 | 1.440 | 1.360 | 1.390 | 38,752 | +0.01(+0.72%) |
Aug 02, 2023 | 1.460 | 1.460 | 1.350 | 1.380 | 54,138 | -0.02(-1.43%) |
Aug 01, 2023 | 1.580 | 1.590 | 1.365 | 1.400 | 148,405 | -0.10(-6.67%) |
Jul 31, 2023 | 1.570 | 1.570 | 1.500 | 1.500 | 56,307 | +0.01(+0.67%) |
Jul 28, 2023 | 1.500 | 1.580 | 1.470 | 1.490 | 34,835 | -0.01(-0.67%) |
Jul 27, 2023 | 1.550 | 1.555 | 1.500 | 1.500 | 40,921 | -0.07(-4.46%) |
Jul 26, 2023 | 1.560 | 1.600 | 1.550 | 1.570 | 22,153 | +0.00(+0.00%) |
Jul 25, 2023 | 1.565 | 1.640 | 1.565 | 1.570 | 30,879 | -0.02(-1.26%) |
Jul 24, 2023 | 1.600 | 1.640 | 1.580 | 1.590 | 35,142 | -0.04(-2.45%) |
Jul 21, 2023 | 1.630 | 1.672 | 1.620 | 1.630 | 35,788 | -0.01(-0.61%) |
Jul 20, 2023 | 1.680 | 1.740 | 1.620 | 1.640 | 53,145 | -0.07(-4.09%) |
Jul 19, 2023 | 1.820 | 1.821 | 1.680 | 1.710 | 45,610 | -0.04(-2.29%) |
Jul 18, 2023 | 1.870 | 1.870 | 1.720 | 1.750 | 76,483 | -0.13(-6.91%) |
Jul 17, 2023 | 1.690 | 1.980 | 1.665 | 1.880 | 198,883 | +0.25(+15.34%) |
Jul 14, 2023 | 1.650 | 1.650 | 1.620 | 1.630 | 21,079 | -0.02(-1.21%) |
Jul 13, 2023 | 1.570 | 1.680 | 1.540 | 1.650 | 90,240 | +0.09(+5.77%) |
Jul 12, 2023 | 1.590 | 1.600 | 1.550 | 1.560 | 33,041 | -0.01(-0.64%) |
Jul 11, 2023 | 1.530 | 1.590 | 1.500 | 1.570 | 107,629 | +0.08(+5.37%) |
Jul 10, 2023 | 1.440 | 1.510 | 1.440 | 1.490 | 35,562 | +0.03(+2.05%) |
Jul 07, 2023 | 1.490 | 1.490 | 1.440 | 1.460 | 27,985 | -0.03(-2.01%) |
Jul 06, 2023 | 1.500 | 1.500 | 1.420 | 1.490 | 29,313 | +0.03(+2.05%) |
Jul 05, 2023 | 1.410 | 1.488 | 1.372 | 1.460 | 40,458 | +0.02(+1.39%) |
Jul 03, 2023 | 1.420 | 1.450 | 1.400 | 1.440 | 12,851 | +0.00(+0.00%) |
Jun 30, 2023 | 1.390 | 1.450 | 1.371 | 1.440 | 25,861 | +0.05(+3.60%) |
Jun 29, 2023 | 1.390 | 1.405 | 1.370 | 1.390 | 33,393 | +0.00(+0.00%) |
Jun 28, 2023 | 1.420 | 1.450 | 1.360 | 1.390 | 30,288 | -0.03(-1.77%) |
Jun 27, 2023 | 1.290 | 1.420 | 1.290 | 1.415 | 63,647 | +0.09(+7.20%) |
Jun 26, 2023 | 1.390 | 1.410 | 1.280 | 1.320 | 163,003 | -0.12(-8.33%) |
Jun 23, 2023 | 1.400 | 1.440 | 1.367 | 1.440 | 102,873 | +0.03(+2.13%) |
Jun 22, 2023 | 1.400 | 1.460 | 1.280 | 1.410 | 581,614 | +0.03(+2.17%) |
Jun 21, 2023 | 1.400 | 1.490 | 1.350 | 1.380 | 105,424 | -0.04(-2.82%) |
Jun 20, 2023 | 1.410 | 1.490 | 1.410 | 1.420 | 12,676 | -0.01(-0.70%) |
Jun 16, 2023 | 1.484 | 1.504 | 1.390 | 1.430 | 33,529 | -0.03(-2.05%) |
Jun 15, 2023 | 1.460 | 1.480 | 1.440 | 1.460 | 44,256 | +0.01(+0.69%) |
Jun 14, 2023 | 1.440 | 1.500 | 1.440 | 1.450 | 34,109 | +0.01(+0.69%) |
Jun 13, 2023 | 1.470 | 1.540 | 1.420 | 1.440 | 73,730 | -0.02(-1.37%) |
Jun 12, 2023 | 1.510 | 1.570 | 1.430 | 1.460 | 81,989 | -0.06(-3.95%) |
Jun 09, 2023 | 1.560 | 1.560 | 1.510 | 1.520 | 20,920 | -0.02(-1.30%) |
Jun 08, 2023 | 1.570 | 1.580 | 1.510 | 1.540 | 35,209 | +0.01(+0.65%) |
Jun 07, 2023 | 1.560 | 1.600 | 1.530 | 1.530 | 24,999 | -0.05(-3.16%) |
Jun 06, 2023 | 1.520 | 1.619 | 1.520 | 1.580 | 36,278 | +0.04(+2.60%) |
Jun 05, 2023 | 1.510 | 1.590 | 1.510 | 1.540 | 62,947 | -0.03(-1.91%) |
Jun 02, 2023 | 1.653 | 1.659 | 1.570 | 1.570 | 21,624 | -0.02(-1.26%) |