Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 2.720 | 2.960 | 2.690 | 2.740 | 153,247 | -0.11(-3.86%) |
May 20, 2024 | 2.530 | 2.850 | 2.410 | 2.850 | 283,703 | +0.38(+15.38%) |
May 17, 2024 | 2.480 | 2.590 | 2.430 | 2.470 | 127,951 | -0.01(-0.40%) |
May 16, 2024 | 2.500 | 2.640 | 2.480 | 2.480 | 149,227 | -0.03(-1.20%) |
May 15, 2024 | 2.560 | 2.610 | 2.410 | 2.510 | 259,936 | +0.02(+0.80%) |
May 14, 2024 | 2.390 | 2.730 | 2.330 | 2.490 | 303,188 | +0.10(+4.18%) |
May 13, 2024 | 2.530 | 2.570 | 2.350 | 2.390 | 171,677 | -0.10(-4.02%) |
May 10, 2024 | 2.530 | 2.575 | 2.440 | 2.490 | 62,275 | -0.05(-1.97%) |
May 09, 2024 | 2.640 | 2.640 | 2.500 | 2.540 | 46,890 | -0.10(-3.79%) |
May 08, 2024 | 2.380 | 2.650 | 2.260 | 2.640 | 139,698 | +0.20(+8.20%) |
May 07, 2024 | 2.580 | 2.590 | 2.330 | 2.440 | 144,028 | -0.12(-4.69%) |
May 06, 2024 | 2.580 | 2.680 | 2.520 | 2.560 | 134,014 | +0.03(+1.19%) |
May 03, 2024 | 2.480 | 2.580 | 2.330 | 2.530 | 155,829 | +0.21(+9.05%) |
May 02, 2024 | 2.750 | 2.785 | 2.300 | 2.320 | 354,941 | -0.36(-13.43%) |
May 01, 2024 | 2.710 | 2.830 | 2.610 | 2.680 | 53,772 | +0.00(+0.00%) |
Apr 30, 2024 | 2.800 | 2.860 | 2.650 | 2.680 | 72,253 | -0.13(-4.63%) |
Apr 29, 2024 | 2.840 | 2.875 | 2.640 | 2.810 | 81,727 | +0.02(+0.72%) |
Apr 26, 2024 | 2.980 | 2.980 | 2.750 | 2.790 | 71,329 | -0.14(-4.78%) |
Apr 25, 2024 | 2.760 | 2.939 | 2.700 | 2.930 | 83,931 | +0.13(+4.64%) |
Apr 24, 2024 | 2.890 | 2.944 | 2.700 | 2.800 | 125,954 | -0.15(-5.08%) |
Apr 23, 2024 | 2.910 | 3.015 | 2.865 | 2.950 | 116,981 | +0.06(+2.08%) |
Apr 22, 2024 | 2.570 | 2.920 | 2.510 | 2.890 | 189,499 | +0.39(+15.60%) |
Apr 19, 2024 | 2.460 | 2.550 | 2.410 | 2.500 | 102,521 | +0.04(+1.63%) |
Apr 18, 2024 | 2.370 | 2.555 | 2.351 | 2.460 | 96,496 | +0.12(+5.13%) |
Apr 17, 2024 | 2.370 | 2.440 | 2.260 | 2.340 | 133,266 | +0.10(+4.46%) |
Apr 16, 2024 | 2.500 | 2.500 | 2.170 | 2.240 | 249,515 | -0.30(-11.81%) |
Apr 15, 2024 | 2.850 | 2.860 | 2.470 | 2.540 | 151,020 | -0.26(-9.29%) |
Apr 12, 2024 | 3.170 | 3.170 | 2.750 | 2.800 | 273,733 | -0.37(-11.67%) |
Apr 11, 2024 | 3.260 | 3.270 | 3.140 | 3.170 | 86,455 | -0.04(-1.25%) |
Apr 10, 2024 | 3.400 | 3.400 | 3.130 | 3.210 | 243,792 | -0.28(-8.02%) |
Apr 09, 2024 | 3.370 | 3.580 | 3.320 | 3.490 | 180,554 | +0.15(+4.49%) |
Apr 08, 2024 | 3.230 | 3.430 | 3.230 | 3.340 | 142,729 | +0.12(+3.89%) |
Apr 05, 2024 | 3.220 | 3.245 | 3.130 | 3.215 | 78,599 | +0.02(+0.78%) |
Apr 04, 2024 | 3.310 | 3.349 | 3.170 | 3.190 | 115,676 | -0.03(-0.93%) |
Apr 03, 2024 | 3.160 | 3.330 | 3.120 | 3.220 | 126,645 | +0.07(+2.22%) |
Apr 02, 2024 | 3.300 | 3.310 | 3.100 | 3.150 | 245,447 | -0.22(-6.53%) |
Apr 01, 2024 | 3.480 | 3.540 | 3.340 | 3.370 | 186,730 | -0.13(-3.71%) |
Mar 28, 2024 | 3.380 | 3.650 | 3.380 | 3.500 | 274,230 | +0.01(+0.29%) |
Mar 27, 2024 | 3.300 | 3.500 | 3.240 | 3.490 | 275,435 | +0.24(+7.38%) |
Mar 26, 2024 | 3.450 | 3.450 | 3.230 | 3.250 | 203,066 | -0.13(-3.85%) |
Mar 25, 2024 | 3.360 | 3.570 | 3.350 | 3.380 | 278,114 | +0.07(+2.11%) |
Mar 22, 2024 | 3.430 | 3.510 | 3.310 | 3.310 | 190,665 | -0.20(-5.70%) |
Mar 21, 2024 | 3.670 | 3.760 | 3.480 | 3.510 | 263,046 | -0.09(-2.50%) |
Mar 20, 2024 | 3.360 | 3.650 | 3.230 | 3.600 | 288,156 | +0.31(+9.42%) |
Mar 19, 2024 | 3.340 | 3.420 | 3.150 | 3.290 | 160,460 | -0.13(-3.80%) |
Mar 18, 2024 | 3.490 | 3.570 | 3.320 | 3.420 | 104,979 | -0.07(-2.01%) |
Mar 15, 2024 | 3.260 | 3.630 | 3.260 | 3.490 | 218,023 | +0.13(+3.87%) |
Mar 14, 2024 | 3.520 | 3.520 | 3.250 | 3.360 | 171,055 | -0.17(-4.82%) |
Mar 13, 2024 | 3.430 | 3.560 | 3.390 | 3.530 | 244,521 | +0.09(+2.62%) |
Mar 12, 2024 | 3.640 | 3.680 | 3.360 | 3.440 | 325,196 | -0.26(-7.03%) |
Mar 11, 2024 | 3.850 | 4.000 | 3.660 | 3.700 | 374,320 | -0.07(-1.86%) |
Mar 08, 2024 | 3.720 | 3.990 | 3.650 | 3.770 | 291,508 | +0.11(+3.01%) |
Mar 07, 2024 | 3.630 | 3.770 | 3.580 | 3.660 | 177,057 | +0.11(+3.10%) |
Mar 06, 2024 | 3.730 | 3.805 | 3.450 | 3.550 | 343,476 | -0.16(-4.31%) |
Mar 05, 2024 | 3.760 | 4.380 | 3.680 | 3.710 | 814,401 | -0.15(-3.89%) |
Mar 04, 2024 | 3.850 | 4.000 | 3.680 | 3.860 | 448,287 | +0.09(+2.39%) |
Mar 01, 2024 | 3.700 | 3.820 | 3.510 | 3.770 | 225,995 | +0.07(+1.89%) |
Feb 29, 2024 | 3.950 | 4.010 | 3.615 | 3.700 | 397,683 | -0.19(-4.88%) |
Feb 28, 2024 | 4.310 | 4.490 | 3.880 | 3.890 | 773,869 | -0.25(-6.04%) |
Feb 27, 2024 | 4.400 | 4.520 | 3.890 | 4.140 | 442,618 | -0.10(-2.36%) |
Feb 26, 2024 | 3.820 | 4.320 | 3.778 | 4.240 | 370,062 | +0.45(+11.87%) |
Feb 23, 2024 | 3.870 | 3.946 | 3.720 | 3.790 | 114,688 | -0.08(-2.07%) |
Feb 22, 2024 | 4.010 | 4.160 | 3.870 | 3.870 | 339,410 | -0.20(-4.91%) |
Feb 21, 2024 | 3.830 | 4.167 | 3.821 | 4.070 | 140,631 | +0.16(+4.09%) |
Feb 20, 2024 | 4.120 | 4.120 | 3.790 | 3.910 | 188,503 | -0.12(-2.98%) |
Feb 16, 2024 | 4.040 | 4.280 | 3.920 | 4.030 | 267,711 | +0.00(+0.00%) |
Feb 15, 2024 | 4.580 | 4.580 | 4.030 | 4.030 | 594,043 | -0.55(-12.01%) |
Feb 14, 2024 | 5.010 | 5.040 | 4.400 | 4.580 | 515,470 | +0.23(+5.29%) |
Feb 13, 2024 | 4.420 | 4.706 | 4.070 | 4.350 | 340,545 | -0.72(-14.20%) |
Feb 12, 2024 | 4.710 | 5.450 | 4.700 | 5.070 | 877,734 | +0.31(+6.51%) |
Feb 09, 2024 | 4.960 | 5.056 | 4.460 | 4.760 | 790,950 | +0.35(+7.94%) |
Feb 08, 2024 | 3.610 | 4.570 | 3.530 | 4.410 | 822,841 | +1.02(+30.09%) |
Feb 07, 2024 | 3.300 | 3.580 | 3.180 | 3.390 | 304,924 | +0.08(+2.42%) |
Feb 06, 2024 | 3.300 | 3.390 | 3.130 | 3.310 | 208,228 | +0.00(+0.00%) |
Feb 05, 2024 | 3.440 | 3.540 | 3.210 | 3.310 | 167,858 | -0.08(-2.36%) |
Feb 02, 2024 | 3.700 | 3.710 | 3.150 | 3.390 | 367,678 | -0.35(-9.36%) |
Feb 01, 2024 | 3.700 | 3.970 | 3.620 | 3.740 | 307,818 | +0.09(+2.47%) |
Jan 31, 2024 | 3.650 | 3.829 | 3.580 | 3.650 | 146,896 | -0.10(-2.67%) |
Jan 30, 2024 | 4.150 | 4.160 | 3.656 | 3.750 | 294,150 | -0.32(-7.86%) |
Jan 29, 2024 | 3.840 | 4.250 | 3.820 | 4.070 | 273,603 | +0.19(+4.90%) |
Jan 26, 2024 | 3.750 | 4.230 | 3.750 | 3.880 | 434,787 | +0.25(+6.89%) |
Jan 25, 2024 | 3.460 | 3.650 | 3.370 | 3.630 | 154,981 | +0.20(+5.83%) |
Jan 24, 2024 | 3.630 | 3.730 | 3.360 | 3.430 | 248,992 | -0.11(-3.11%) |
Jan 23, 2024 | 3.850 | 3.870 | 3.521 | 3.540 | 299,078 | -0.41(-10.38%) |
Jan 22, 2024 | 3.860 | 4.200 | 3.780 | 3.950 | 299,263 | +0.09(+2.33%) |
Jan 19, 2024 | 3.710 | 3.980 | 3.410 | 3.860 | 416,249 | +0.23(+6.34%) |
Jan 18, 2024 | 4.040 | 4.140 | 3.600 | 3.630 | 451,575 | -0.40(-9.93%) |
Jan 17, 2024 | 4.150 | 4.156 | 3.850 | 4.030 | 683,949 | -0.17(-4.05%) |
Jan 16, 2024 | 4.500 | 4.570 | 4.100 | 4.200 | 519,526 | -0.38(-8.30%) |
Jan 12, 2024 | 5.300 | 5.540 | 4.540 | 4.580 | 783,562 | -1.03(-18.36%) |
Jan 11, 2024 | 6.350 | 6.750 | 5.380 | 5.610 | 846,744 | -0.14(-2.43%) |
Jan 10, 2024 | 6.060 | 6.305 | 5.530 | 5.750 | 517,458 | -0.19(-3.20%) |
Jan 09, 2024 | 6.320 | 6.530 | 5.922 | 5.940 | 388,757 | -0.55(-8.47%) |
Jan 08, 2024 | 6.350 | 6.740 | 5.800 | 6.490 | 450,091 | +0.16(+2.53%) |
Jan 05, 2024 | 6.540 | 6.660 | 6.070 | 6.330 | 398,667 | -0.33(-4.95%) |
Jan 04, 2024 | 6.240 | 6.850 | 6.070 | 6.660 | 461,737 | +0.61(+10.08%) |
Jan 03, 2024 | 6.100 | 6.710 | 5.600 | 6.050 | 834,694 | -0.77(-11.29%) |
Jan 02, 2024 | 7.510 | 7.520 | 6.610 | 6.820 | 743,933 | +0.11(+1.64%) |
Dec 29, 2023 | 7.970 | 8.390 | 6.050 | 6.710 | 1,324,114 | -0.89(-11.71%) |
Dec 28, 2023 | 8.350 | 8.580 | 6.800 | 7.600 | 1,222,934 | -0.77(-9.20%) |
Dec 27, 2023 | 7.000 | 9.260 | 6.890 | 8.370 | 3,969,704 | +1.73(+26.05%) |
Dec 26, 2023 | 6.000 | 6.770 | 5.980 | 6.640 | 1,178,306 | +0.68(+11.41%) |
Dec 22, 2023 | 5.170 | 6.290 | 5.050 | 5.960 | 1,614,242 | +0.81(+15.73%) |
Dec 21, 2023 | 5.010 | 5.200 | 4.750 | 5.150 | 388,160 | +0.28(+5.75%) |
Dec 20, 2023 | 5.250 | 5.320 | 4.691 | 4.870 | 927,703 | -0.22(-4.32%) |
Dec 19, 2023 | 5.210 | 5.250 | 4.922 | 5.090 | 409,143 | -0.01(-0.20%) |
Dec 18, 2023 | 4.990 | 5.280 | 4.910 | 5.100 | 324,511 | +0.03(+0.59%) |
Dec 15, 2023 | 4.830 | 5.180 | 4.770 | 5.070 | 155,090 | +0.31(+6.51%) |
Dec 14, 2023 | 5.280 | 5.480 | 4.750 | 4.760 | 347,478 | -0.54(-10.19%) |
Dec 13, 2023 | 5.090 | 5.350 | 4.930 | 5.300 | 206,891 | +0.22(+4.33%) |
Dec 12, 2023 | 5.060 | 5.290 | 4.850 | 5.080 | 121,475 | +0.25(+5.18%) |
Dec 11, 2023 | 5.220 | 5.220 | 4.742 | 4.830 | 173,273 | -0.51(-9.55%) |
Dec 08, 2023 | 4.520 | 5.342 | 4.501 | 5.340 | 285,569 | +0.84(+18.67%) |
Dec 07, 2023 | 4.870 | 5.080 | 4.500 | 4.500 | 235,929 | -0.45(-9.09%) |
Dec 06, 2023 | 5.440 | 5.554 | 4.910 | 4.950 | 284,649 | -0.36(-6.78%) |
Dec 05, 2023 | 5.660 | 5.900 | 5.250 | 5.310 | 781,366 | -0.36(-6.35%) |
Dec 04, 2023 | 5.850 | 6.030 | 5.350 | 5.670 | 373,057 | +0.32(+5.98%) |
Dec 01, 2023 | 4.760 | 5.400 | 4.760 | 5.350 | 477,475 | +0.57(+11.92%) |
Nov 30, 2023 | 5.200 | 5.200 | 4.560 | 4.780 | 157,061 | -0.25(-4.97%) |
Nov 29, 2023 | 4.930 | 5.110 | 4.710 | 5.030 | 253,856 | +0.42(+9.11%) |
Nov 28, 2023 | 4.650 | 4.910 | 4.560 | 4.610 | 258,214 | +0.05(+1.10%) |
Nov 27, 2023 | 4.970 | 5.070 | 4.500 | 4.560 | 191,352 | -0.45(-8.98%) |
Nov 24, 2023 | 4.950 | 5.093 | 4.726 | 5.010 | 88,726 | +0.11(+2.24%) |
Nov 22, 2023 | 4.620 | 5.050 | 4.510 | 4.900 | 99,786 | +0.35(+7.69%) |
Nov 21, 2023 | 4.810 | 4.880 | 4.510 | 4.550 | 92,106 | -0.39(-7.89%) |
Nov 20, 2023 | 4.870 | 5.080 | 4.770 | 4.940 | 141,750 | -0.02(-0.40%) |
Nov 17, 2023 | 4.960 | 5.050 | 4.750 | 4.960 | 103,450 | -0.01(-0.20%) |
Nov 16, 2023 | 5.180 | 5.260 | 4.830 | 4.970 | 68,214 | -0.33(-6.23%) |
Nov 15, 2023 | 5.400 | 5.420 | 4.920 | 5.300 | 251,504 | +0.12(+2.32%) |
Nov 14, 2023 | 5.360 | 5.580 | 5.000 | 5.180 | 104,425 | -0.02(-0.38%) |
Nov 13, 2023 | 5.600 | 5.650 | 5.020 | 5.200 | 118,850 | -0.63(-10.81%) |
Nov 10, 2023 | 5.840 | 6.000 | 5.510 | 5.830 | 106,570 | -0.01(-0.17%) |
Nov 09, 2023 | 6.350 | 6.900 | 5.320 | 5.840 | 416,481 | -0.20(-3.31%) |
Nov 08, 2023 | 6.440 | 6.440 | 5.810 | 6.040 | 98,268 | -0.19(-3.05%) |
Nov 07, 2023 | 5.960 | 6.344 | 5.700 | 6.230 | 158,184 | +0.25(+4.18%) |
Nov 06, 2023 | 5.840 | 6.100 | 5.600 | 5.980 | 114,248 | +0.32(+5.65%) |
Nov 03, 2023 | 6.000 | 6.000 | 5.500 | 5.660 | 101,548 | -0.22(-3.74%) |
Nov 02, 2023 | 5.320 | 6.050 | 5.320 | 5.880 | 292,907 | +0.63(+12.00%) |
Nov 01, 2023 | 5.210 | 5.268 | 4.990 | 5.250 | 77,440 | +0.19(+3.75%) |
Oct 31, 2023 | 5.120 | 5.340 | 5.060 | 5.060 | 94,971 | -0.07(-1.36%) |
Oct 30, 2023 | 4.950 | 5.274 | 4.853 | 5.130 | 135,953 | +0.23(+4.69%) |
Oct 27, 2023 | 4.970 | 5.234 | 4.750 | 4.900 | 106,535 | +0.00(+0.00%) |
Oct 26, 2023 | 5.120 | 5.234 | 4.680 | 4.900 | 206,880 | -0.38(-7.20%) |
Oct 25, 2023 | 5.120 | 5.670 | 4.880 | 5.280 | 210,264 | +0.07(+1.34%) |
Oct 24, 2023 | 5.330 | 5.790 | 5.050 | 5.210 | 512,347 | +0.37(+7.64%) |
Oct 23, 2023 | 4.020 | 4.990 | 3.904 | 4.840 | 441,204 | +0.86(+21.61%) |
Oct 20, 2023 | 4.100 | 4.250 | 3.800 | 3.980 | 121,449 | -0.05(-1.24%) |
Oct 19, 2023 | 4.080 | 4.200 | 3.950 | 4.030 | 33,431 | -0.02(-0.49%) |
Oct 18, 2023 | 4.320 | 4.360 | 3.980 | 4.050 | 59,418 | -0.26(-6.03%) |
Oct 17, 2023 | 4.020 | 4.400 | 3.924 | 4.310 | 133,417 | +0.11(+2.62%) |
Oct 16, 2023 | 3.880 | 4.270 | 3.710 | 4.200 | 251,606 | +0.47(+12.60%) |
Oct 13, 2023 | 3.900 | 4.050 | 3.600 | 3.730 | 64,659 | -0.18(-4.60%) |
Oct 12, 2023 | 3.910 | 3.970 | 3.810 | 3.910 | 22,502 | +0.01(+0.26%) |
Oct 11, 2023 | 4.000 | 4.240 | 3.810 | 3.900 | 74,726 | -0.12(-2.99%) |
Oct 10, 2023 | 3.800 | 4.090 | 3.800 | 4.020 | 65,376 | +0.24(+6.35%) |
Oct 09, 2023 | 4.000 | 4.178 | 3.750 | 3.780 | 139,280 | -0.46(-10.85%) |
Oct 06, 2023 | 4.100 | 4.490 | 3.970 | 4.240 | 169,695 | +0.09(+2.17%) |
Oct 05, 2023 | 4.340 | 4.548 | 4.100 | 4.150 | 99,957 | -0.16(-3.71%) |
Oct 04, 2023 | 4.240 | 4.389 | 4.050 | 4.310 | 78,306 | +0.27(+6.82%) |
Oct 03, 2023 | 4.420 | 4.424 | 4.020 | 4.035 | 74,302 | -0.46(-10.33%) |
Oct 02, 2023 | 4.450 | 4.810 | 4.200 | 4.500 | 211,335 | +0.41(+10.02%) |
Sep 29, 2023 | 4.270 | 4.410 | 4.070 | 4.090 | 52,608 | -0.19(-4.44%) |
Sep 28, 2023 | 3.800 | 4.350 | 3.610 | 4.280 | 311,986 | +0.48(+12.63%) |
Sep 27, 2023 | 4.050 | 4.140 | 3.706 | 3.800 | 65,575 | -0.21(-5.24%) |
Sep 26, 2023 | 4.000 | 4.250 | 3.950 | 4.010 | 39,837 | -0.04(-0.99%) |
Sep 25, 2023 | 3.700 | 4.050 | 3.910 | 4.050 | 110,799 | +0.29(+7.71%) |
Sep 22, 2023 | 4.050 | 4.070 | 3.719 | 3.760 | 97,920 | -0.31(-7.62%) |
Sep 21, 2023 | 4.170 | 4.250 | 4.010 | 4.070 | 49,878 | -0.22(-5.13%) |
Sep 20, 2023 | 4.250 | 4.440 | 4.210 | 4.290 | 41,373 | +0.01(+0.23%) |
Sep 19, 2023 | 4.260 | 4.440 | 4.150 | 4.280 | 42,428 | +0.07(+1.66%) |
Sep 18, 2023 | 4.550 | 4.650 | 4.210 | 4.210 | 99,552 | -0.12(-2.77%) |
Sep 15, 2023 | 4.360 | 4.450 | 4.270 | 4.330 | 75,175 | -0.17(-3.78%) |
Sep 14, 2023 | 4.340 | 4.620 | 4.284 | 4.500 | 103,175 | +0.26(+6.13%) |
Sep 13, 2023 | 4.420 | 4.440 | 4.080 | 4.240 | 100,411 | -0.09(-2.08%) |
Sep 12, 2023 | 4.200 | 4.490 | 4.150 | 4.330 | 108,253 | +0.31(+7.71%) |
Sep 11, 2023 | 4.440 | 4.440 | 4.010 | 4.020 | 120,599 | -0.41(-9.26%) |
Sep 08, 2023 | 4.460 | 4.600 | 4.400 | 4.430 | 67,287 | -0.03(-0.67%) |
Sep 07, 2023 | 4.610 | 4.698 | 4.341 | 4.460 | 81,898 | -0.17(-3.67%) |
Sep 06, 2023 | 4.540 | 4.920 | 4.520 | 4.630 | 109,509 | -0.06(-1.28%) |
Sep 05, 2023 | 4.590 | 4.700 | 4.420 | 4.690 | 72,171 | +0.17(+3.76%) |
Sep 01, 2023 | 4.700 | 4.880 | 4.460 | 4.520 | 82,697 | -0.14(-3.00%) |
Aug 31, 2023 | 5.120 | 5.268 | 4.650 | 4.660 | 130,302 | -0.55(-10.56%) |
Aug 30, 2023 | 5.080 | 5.300 | 4.725 | 5.210 | 150,981 | +0.06(+1.17%) |
Aug 29, 2023 | 4.450 | 5.580 | 4.410 | 5.150 | 610,217 | +0.72(+16.25%) |
Aug 28, 2023 | 4.460 | 4.600 | 4.340 | 4.430 | 68,384 | -0.08(-1.77%) |
Aug 25, 2023 | 4.580 | 4.690 | 4.320 | 4.510 | 182,255 | -0.14(-3.01%) |
Aug 24, 2023 | 4.950 | 5.040 | 4.550 | 4.650 | 87,885 | -0.34(-6.81%) |
Aug 23, 2023 | 4.610 | 5.360 | 4.570 | 4.990 | 546,431 | +0.23(+4.83%) |
Aug 22, 2023 | 4.780 | 4.850 | 4.510 | 4.760 | 301,864 | +0.15(+3.25%) |
Aug 21, 2023 | 4.410 | 4.785 | 4.410 | 4.610 | 148,592 | +0.06(+1.32%) |
Aug 18, 2023 | 4.460 | 5.040 | 4.410 | 4.550 | 226,382 | -0.32(-6.57%) |
Aug 17, 2023 | 5.050 | 5.150 | 4.730 | 4.870 | 254,219 | -0.41(-7.77%) |
Aug 16, 2023 | 5.200 | 5.330 | 4.770 | 5.280 | 258,087 | +0.26(+5.18%) |
Aug 15, 2023 | 6.360 | 6.463 | 4.600 | 5.020 | 585,886 | -1.57(-23.82%) |
Aug 14, 2023 | 6.530 | 6.790 | 6.200 | 6.590 | 151,131 | -0.24(-3.51%) |
Aug 11, 2023 | 6.670 | 7.100 | 6.450 | 6.830 | 229,504 | -0.01(-0.15%) |
Aug 10, 2023 | 6.600 | 7.130 | 6.450 | 6.840 | 254,643 | +0.13(+1.94%) |
Aug 09, 2023 | 7.150 | 7.460 | 6.560 | 6.710 | 413,688 | -0.33(-4.69%) |
Aug 08, 2023 | 6.250 | 7.190 | 5.840 | 7.040 | 444,155 | +1.02(+16.94%) |
Aug 07, 2023 | 6.440 | 6.550 | 5.534 | 6.020 | 250,520 | -0.42(-6.52%) |
Aug 04, 2023 | 6.280 | 7.120 | 6.070 | 6.440 | 573,199 | +0.41(+6.80%) |
Aug 03, 2023 | 5.650 | 6.120 | 5.310 | 6.030 | 347,490 | +0.48(+8.65%) |
Aug 02, 2023 | 5.380 | 5.660 | 5.250 | 5.550 | 349,035 | +0.43(+8.40%) |
Aug 01, 2023 | 5.770 | 5.790 | 5.100 | 5.120 | 408,648 | -0.89(-14.81%) |
Jul 31, 2023 | 6.200 | 6.500 | 6.010 | 6.010 | 260,906 | -0.23(-3.69%) |
Jul 28, 2023 | 6.410 | 6.530 | 5.980 | 6.240 | 297,031 | +0.02(+0.32%) |
Jul 27, 2023 | 6.670 | 6.990 | 6.050 | 6.220 | 232,057 | -0.40(-6.04%) |
Jul 26, 2023 | 6.650 | 6.810 | 6.300 | 6.620 | 241,966 | +0.01(+0.15%) |
Jul 25, 2023 | 6.510 | 6.988 | 6.510 | 6.610 | 247,622 | +0.06(+0.92%) |
Jul 24, 2023 | 6.700 | 6.894 | 6.090 | 6.550 | 357,914 | -0.46(-6.56%) |
Jul 21, 2023 | 7.460 | 7.540 | 6.400 | 7.010 | 526,255 | -0.13(-1.82%) |
Jul 20, 2023 | 8.500 | 8.500 | 6.890 | 7.140 | 625,505 | -1.01(-12.39%) |
Jul 19, 2023 | 8.100 | 8.466 | 7.880 | 8.150 | 450,609 | +0.17(+2.13%) |
Jul 18, 2023 | 8.150 | 8.440 | 7.800 | 7.980 | 413,542 | -0.31(-3.74%) |
Jul 17, 2023 | 8.250 | 8.500 | 7.770 | 8.290 | 639,903 | +0.49(+6.28%) |
Jul 14, 2023 | 7.980 | 8.990 | 7.300 | 7.800 | 1,627,918 | -0.40(-4.88%) |
Jul 13, 2023 | 6.020 | 8.340 | 6.020 | 8.200 | 3,035,542 | +2.07(+33.77%) |
Jul 12, 2023 | 6.340 | 6.890 | 5.850 | 6.130 | 985,331 | +0.13(+2.17%) |
Jul 11, 2023 | 7.090 | 7.950 | 5.710 | 6.000 | 3,445,892 | -0.54(-8.26%) |
Jul 10, 2023 | 5.370 | 6.910 | 4.940 | 6.540 | 2,484,209 | +1.37(+26.50%) |
Jul 07, 2023 | 3.900 | 5.610 | 3.900 | 5.170 | 2,381,788 | +1.30(+33.59%) |
Jul 06, 2023 | 3.940 | 4.160 | 3.500 | 3.870 | 778,492 | +0.09(+2.38%) |
Jul 05, 2023 | 3.350 | 3.939 | 3.150 | 3.780 | 1,013,353 | +0.22(+6.18%) |
Jul 03, 2023 | 2.850 | 3.780 | 2.825 | 3.560 | 1,099,983 | +0.74(+26.24%) |
Jun 30, 2023 | 2.600 | 2.960 | 2.400 | 2.820 | 771,886 | +0.35(+14.17%) |
Jun 29, 2023 | 2.560 | 2.820 | 2.440 | 2.470 | 548,613 | -0.09(-3.52%) |
Jun 28, 2023 | 2.760 | 2.890 | 2.522 | 2.560 | 418,031 | -0.20(-7.25%) |
Jun 27, 2023 | 2.790 | 2.980 | 2.710 | 2.760 | 611,630 | +0.11(+4.15%) |
Jun 26, 2023 | 2.920 | 3.130 | 2.620 | 2.650 | 416,512 | -0.29(-9.86%) |
Jun 23, 2023 | 2.960 | 3.450 | 2.730 | 2.940 | 1,092,243 | -0.11(-3.61%) |
Jun 22, 2023 | 2.960 | 3.200 | 2.650 | 3.050 | 669,350 | -0.03(-0.97%) |
Jun 21, 2023 | 3.230 | 3.800 | 3.010 | 3.080 | 3,012,977 | -0.02(-0.65%) |
Jun 20, 2023 | 2.950 | 3.390 | 2.600 | 3.100 | 1,566,336 | +0.21(+7.27%) |
Jun 16, 2023 | 2.380 | 3.200 | 2.340 | 2.890 | 4,402,885 | +0.52(+21.94%) |
Jun 15, 2023 | 2.100 | 2.380 | 1.940 | 2.370 | 1,042,664 | -0.03(-1.25%) |
Jun 14, 2023 | 1.590 | 3.150 | 1.590 | 2.400 | 26,382,226 | +0.81(+50.94%) |
Jun 13, 2023 | 1.650 | 1.700 | 1.550 | 1.590 | 280,979 | -0.03(-1.85%) |
Jun 12, 2023 | 1.800 | 1.803 | 1.610 | 1.620 | 226,885 | -0.08(-4.71%) |
Jun 09, 2023 | 1.870 | 1.900 | 1.690 | 1.700 | 243,376 | -0.14(-7.61%) |
Jun 08, 2023 | 2.000 | 2.009 | 1.820 | 1.840 | 173,611 | -0.09(-4.66%) |
Jun 07, 2023 | 2.080 | 2.120 | 1.900 | 1.930 | 208,335 | -0.13(-6.31%) |
Jun 06, 2023 | 2.010 | 2.136 | 1.970 | 2.060 | 304,959 | +0.05(+2.49%) |
Jun 05, 2023 | 2.220 | 2.220 | 2.000 | 2.010 | 202,500 | -0.17(-7.80%) |
Jun 02, 2023 | 2.300 | 2.390 | 2.150 | 2.180 | 144,538 | -0.05(-2.24%) |