Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.233 | 2.262 | 2.204 | 2.204 | 3,115,743 | +0.00(+0.00%) |
Jan 30, 2024 | 2.243 | 2.258 | 2.204 | 2.204 | 2,256,855 | -0.05(-2.15%) |
Jan 29, 2024 | 2.253 | 2.262 | 2.243 | 2.253 | 2,579,003 | -0.01(-0.43%) |
Jan 26, 2024 | 2.262 | 2.282 | 2.253 | 2.262 | 3,099,709 | +0.01(+0.43%) |
Jan 25, 2024 | 2.233 | 2.262 | 2.233 | 2.253 | 2,709,854 | +0.03(+1.30%) |
Jan 24, 2024 | 2.262 | 2.267 | 2.224 | 2.224 | 3,151,729 | +0.00(+0.00%) |
Jan 23, 2024 | 2.214 | 2.224 | 2.189 | 2.224 | 2,528,735 | +0.06(+2.68%) |
Jan 22, 2024 | 2.224 | 2.240 | 2.166 | 2.166 | 2,932,593 | -0.06(-2.61%) |
Jan 19, 2024 | 2.233 | 2.243 | 2.219 | 2.224 | 1,106,297 | -0.02(-0.86%) |
Jan 18, 2024 | 2.282 | 2.282 | 2.233 | 2.243 | 1,855,635 | -0.05(-2.11%) |
Jan 17, 2024 | 2.301 | 2.320 | 2.282 | 2.291 | 2,397,853 | +0.01(+0.42%) |
Jan 16, 2024 | 2.330 | 2.345 | 2.282 | 2.282 | 4,243,916 | -0.10(-4.07%) |
Jan 12, 2024 | 2.417 | 2.417 | 2.359 | 2.378 | 1,227,410 | +0.03(+1.23%) |
Jan 11, 2024 | 2.369 | 2.388 | 2.340 | 2.349 | 2,613,005 | +0.01(+0.41%) |
Jan 10, 2024 | 2.349 | 2.354 | 2.320 | 2.340 | 1,247,676 | +0.02(+0.83%) |
Jan 09, 2024 | 2.291 | 2.330 | 2.291 | 2.320 | 3,629,898 | +0.03(+1.27%) |
Jan 08, 2024 | 2.272 | 2.301 | 2.272 | 2.291 | 1,681,285 | +0.05(+2.16%) |
Jan 05, 2024 | 2.233 | 2.272 | 2.224 | 2.243 | 1,977,724 | +0.03(+1.31%) |
Jan 04, 2024 | 2.224 | 2.238 | 2.214 | 2.214 | 1,106,484 | -0.02(-0.87%) |
Jan 03, 2024 | 2.214 | 2.243 | 2.204 | 2.233 | 1,434,798 | +0.03(+1.32%) |
Jan 02, 2024 | 2.204 | 2.243 | 2.195 | 2.204 | 1,488,445 | -0.04(-1.72%) |
Dec 29, 2023 | 2.233 | 2.253 | 2.180 | 2.243 | 2,912,563 | +0.01(+0.43%) |
Dec 28, 2023 | 2.243 | 2.253 | 2.219 | 2.233 | 2,140,227 | +0.03(+1.32%) |
Dec 27, 2023 | 2.214 | 2.243 | 2.204 | 2.204 | 3,203,826 | -0.02(-0.87%) |
Dec 26, 2023 | 2.185 | 2.233 | 2.185 | 2.224 | 785,442 | +0.05(+2.22%) |
Dec 22, 2023 | 2.146 | 2.175 | 2.127 | 2.175 | 2,263,382 | +0.05(+2.35%) |
Dec 21, 2023 | 2.144 | 2.153 | 2.107 | 2.125 | 2,415,556 | +0.01(+0.43%) |
Dec 20, 2023 | 2.144 | 2.162 | 2.107 | 2.116 | 3,174,197 | -0.02(-0.86%) |
Dec 19, 2023 | 2.144 | 2.158 | 2.116 | 2.135 | 6,839,828 | +0.04(+1.75%) |
Dec 18, 2023 | 2.098 | 2.134 | 2.089 | 2.098 | 7,248,714 | +0.04(+1.78%) |
Dec 15, 2023 | 2.107 | 2.107 | 2.061 | 2.061 | 4,091,805 | -0.03(-1.32%) |
Dec 14, 2023 | 2.107 | 2.107 | 2.080 | 2.089 | 2,365,066 | +0.01(+0.44%) |
Dec 13, 2023 | 2.006 | 2.089 | 2.006 | 2.080 | 2,734,651 | +0.08(+4.13%) |
Dec 12, 2023 | 1.988 | 2.006 | 1.979 | 1.997 | 1,743,840 | +0.02(+0.93%) |
Dec 11, 2023 | 1.988 | 1.997 | 1.970 | 1.979 | 3,685,156 | -0.03(-1.37%) |
Dec 08, 2023 | 2.016 | 2.043 | 1.988 | 2.006 | 4,007,529 | -0.02(-0.91%) |
Dec 07, 2023 | 2.034 | 2.034 | 1.988 | 2.025 | 3,669,722 | -0.03(-1.34%) |
Dec 06, 2023 | 2.080 | 2.084 | 2.043 | 2.052 | 4,195,418 | +0.02(+0.90%) |
Dec 05, 2023 | 2.006 | 2.043 | 1.997 | 2.034 | 2,895,051 | +0.03(+1.37%) |
Dec 04, 2023 | 2.016 | 2.043 | 2.006 | 2.006 | 2,145,934 | -0.03(-1.35%) |
Dec 01, 2023 | 2.016 | 2.043 | 1.997 | 2.034 | 2,859,795 | +0.01(+0.45%) |
Nov 30, 2023 | 1.988 | 2.076 | 1.961 | 2.025 | 7,609,407 | +0.04(+1.84%) |
Nov 29, 2023 | 2.016 | 2.025 | 1.988 | 1.988 | 2,870,124 | +0.02(+0.93%) |
Nov 28, 2023 | 1.970 | 1.997 | 1.970 | 1.970 | 4,623,935 | +0.03(+1.42%) |
Nov 27, 2023 | 1.988 | 2.006 | 1.933 | 1.942 | 9,968,861 | -0.01(-0.47%) |
Nov 24, 2023 | 2.006 | 2.016 | 1.942 | 1.951 | 5,766,317 | -0.14(-6.58%) |
Nov 22, 2023 | 2.345 | 2.354 | 1.979 | 2.089 | 17,953,940 | -0.26(-10.94%) |
Nov 21, 2023 | 2.409 | 2.419 | 2.336 | 2.345 | 3,238,499 | -0.10(-4.12%) |
Nov 20, 2023 | 2.391 | 2.446 | 2.382 | 2.446 | 5,052,149 | -0.04(-1.48%) |
Nov 17, 2023 | 2.455 | 2.519 | 2.455 | 2.483 | 3,040,689 | -0.01(-0.37%) |
Nov 16, 2023 | 2.510 | 2.519 | 2.464 | 2.492 | 3,451,023 | +0.05(+2.26%) |
Nov 15, 2023 | 2.428 | 2.474 | 2.428 | 2.437 | 1,038,002 | -0.01(-0.37%) |
Nov 14, 2023 | 2.382 | 2.455 | 2.382 | 2.446 | 3,766,033 | +0.09(+3.89%) |
Nov 13, 2023 | 2.327 | 2.354 | 2.313 | 2.354 | 6,685,070 | -0.01(-0.39%) |
Nov 10, 2023 | 2.345 | 2.373 | 2.327 | 2.364 | 2,924,155 | +0.05(+1.98%) |
Nov 09, 2023 | 2.336 | 2.373 | 2.309 | 2.318 | 3,024,104 | -0.01(-0.39%) |
Nov 08, 2023 | 2.364 | 2.382 | 2.318 | 2.327 | 1,627,430 | -0.02(-0.78%) |
Nov 07, 2023 | 2.345 | 2.373 | 2.345 | 2.345 | 1,105,511 | +0.01(+0.39%) |
Nov 06, 2023 | 2.318 | 2.345 | 2.300 | 2.336 | 1,865,562 | +0.03(+1.19%) |
Nov 03, 2023 | 2.281 | 2.327 | 2.281 | 2.309 | 2,021,611 | +0.04(+1.61%) |
Nov 02, 2023 | 2.245 | 2.281 | 2.217 | 2.272 | 1,199,471 | +0.05(+2.06%) |
Nov 01, 2023 | 2.162 | 2.235 | 2.153 | 2.226 | 8,933,864 | +0.15(+7.05%) |
Oct 31, 2023 | 2.098 | 2.116 | 2.080 | 2.080 | 2,195,584 | -0.03(-1.30%) |
Oct 30, 2023 | 2.171 | 2.178 | 2.093 | 2.107 | 2,801,271 | -0.05(-2.13%) |
Oct 27, 2023 | 2.226 | 2.235 | 2.135 | 2.153 | 2,014,192 | -0.04(-1.67%) |
Oct 26, 2023 | 2.162 | 2.199 | 2.162 | 2.190 | 2,121,074 | +0.05(+2.58%) |
Oct 25, 2023 | 2.153 | 2.162 | 2.135 | 2.135 | 1,123,683 | -0.03(-1.27%) |
Oct 24, 2023 | 2.153 | 2.171 | 2.135 | 2.162 | 1,848,596 | +0.02(+0.85%) |
Oct 23, 2023 | 2.098 | 2.162 | 2.098 | 2.144 | 2,412,453 | +0.05(+2.18%) |
Oct 20, 2023 | 2.089 | 2.116 | 2.070 | 2.098 | 6,107,328 | +0.01(+0.44%) |
Oct 19, 2023 | 2.089 | 2.135 | 2.089 | 2.089 | 2,241,605 | +0.01(+0.44%) |
Oct 18, 2023 | 2.135 | 2.135 | 2.070 | 2.080 | 3,388,431 | -0.07(-3.40%) |
Oct 17, 2023 | 2.162 | 2.190 | 2.144 | 2.153 | 1,533,777 | -0.04(-1.67%) |
Oct 16, 2023 | 2.162 | 2.190 | 2.153 | 2.190 | 2,799,139 | +0.05(+2.14%) |
Oct 13, 2023 | 2.199 | 2.199 | 2.135 | 2.144 | 1,877,588 | -0.03(-1.27%) |
Oct 12, 2023 | 2.226 | 2.235 | 2.171 | 2.171 | 1,041,092 | -0.05(-2.47%) |
Oct 11, 2023 | 2.245 | 2.263 | 2.217 | 2.226 | 1,831,862 | +0.00(+0.00%) |
Oct 10, 2023 | 2.190 | 2.235 | 2.176 | 2.226 | 1,451,640 | +0.06(+2.97%) |
Oct 09, 2023 | 2.116 | 2.171 | 2.116 | 2.162 | 1,464,052 | +0.05(+2.16%) |
Oct 06, 2023 | 2.089 | 2.125 | 2.052 | 2.116 | 3,012,737 | +0.00(+0.00%) |
Oct 05, 2023 | 2.135 | 2.162 | 2.102 | 2.116 | 2,293,726 | -0.01(-0.43%) |
Oct 04, 2023 | 2.135 | 2.153 | 2.107 | 2.125 | 4,055,664 | +0.03(+1.31%) |
Oct 03, 2023 | 2.190 | 2.199 | 2.098 | 2.098 | 3,273,659 | -0.10(-4.58%) |
Oct 02, 2023 | 2.226 | 2.226 | 2.191 | 2.199 | 2,317,844 | -0.02(-0.83%) |
Sep 29, 2023 | 2.245 | 2.245 | 2.208 | 2.217 | 2,212,957 | -0.00(-0.05%) |
Sep 28, 2023 | 2.182 | 2.223 | 2.169 | 2.218 | 2,702,261 | +0.03(+1.23%) |
Sep 27, 2023 | 2.254 | 2.254 | 2.164 | 2.191 | 2,630,224 | -0.05(-2.41%) |
Sep 26, 2023 | 2.299 | 2.299 | 2.245 | 2.245 | 3,820,108 | -0.05(-2.35%) |
Sep 25, 2023 | 2.299 | 2.345 | 2.299 | 2.299 | 3,560,384 | -0.02(-0.78%) |
Sep 22, 2023 | 2.336 | 2.354 | 2.308 | 2.317 | 3,246,933 | +0.00(+0.00%) |
Sep 21, 2023 | 2.345 | 2.372 | 2.308 | 2.317 | 2,308,867 | -0.09(-3.75%) |
Sep 20, 2023 | 2.399 | 2.417 | 2.390 | 2.408 | 4,282,820 | +0.05(+1.91%) |
Sep 19, 2023 | 2.336 | 2.390 | 2.336 | 2.363 | 2,745,164 | +0.02(+0.77%) |
Sep 18, 2023 | 2.327 | 2.372 | 2.308 | 2.345 | 2,281,942 | -0.01(-0.38%) |
Sep 15, 2023 | 2.345 | 2.381 | 2.327 | 2.354 | 4,259,005 | +0.03(+1.16%) |
Sep 14, 2023 | 2.299 | 2.327 | 2.281 | 2.327 | 1,442,058 | +0.05(+2.38%) |
Sep 13, 2023 | 2.236 | 2.304 | 2.236 | 2.272 | 2,112,789 | +0.04(+1.61%) |
Sep 12, 2023 | 2.209 | 2.245 | 2.209 | 2.236 | 917,578 | +0.01(+0.40%) |
Sep 11, 2023 | 2.200 | 2.227 | 2.187 | 2.227 | 1,642,483 | +0.07(+3.35%) |
Sep 08, 2023 | 2.164 | 2.173 | 2.146 | 2.155 | 8,456,024 | +0.01(+0.42%) |
Sep 07, 2023 | 2.164 | 2.164 | 2.137 | 2.146 | 1,768,488 | -0.02(-0.83%) |
Sep 06, 2023 | 2.191 | 2.200 | 2.155 | 2.164 | 1,291,108 | -0.03(-1.23%) |
Sep 05, 2023 | 2.200 | 2.227 | 2.173 | 2.191 | 2,803,484 | -0.04(-1.62%) |
Sep 01, 2023 | 2.236 | 2.268 | 2.209 | 2.227 | 3,832,097 | +0.03(+1.23%) |
Aug 31, 2023 | 2.254 | 2.254 | 2.191 | 2.200 | 3,474,701 | -0.09(-3.94%) |
Aug 30, 2023 | 2.317 | 2.336 | 2.281 | 2.290 | 2,316,925 | +0.03(+1.20%) |
Aug 29, 2023 | 2.227 | 2.272 | 2.227 | 2.263 | 2,123,161 | +0.03(+1.21%) |
Aug 28, 2023 | 2.218 | 2.245 | 2.205 | 2.236 | 1,897,563 | +0.00(+0.00%) |
Aug 25, 2023 | 2.236 | 2.245 | 2.209 | 2.236 | 5,061,238 | +0.01(+0.40%) |
Aug 24, 2023 | 2.209 | 2.254 | 2.209 | 2.227 | 4,821,382 | -0.01(-0.40%) |
Aug 23, 2023 | 2.209 | 2.236 | 2.191 | 2.236 | 3,228,020 | +0.05(+2.06%) |
Aug 22, 2023 | 2.209 | 2.214 | 2.173 | 2.191 | 7,135,382 | +0.02(+0.83%) |
Aug 21, 2023 | 2.119 | 2.182 | 2.092 | 2.173 | 21,332,584 | +0.04(+1.69%) |
Aug 18, 2023 | 2.110 | 2.160 | 2.101 | 2.137 | 27,875,380 | +0.00(+0.00%) |
Aug 17, 2023 | 2.146 | 2.155 | 2.119 | 2.137 | 20,818,528 | +0.00(+0.00%) |
Aug 16, 2023 | 2.119 | 2.146 | 2.110 | 2.137 | 4,287,957 | +0.02(+0.85%) |
Aug 15, 2023 | 2.200 | 2.200 | 2.119 | 2.119 | 3,471,168 | -0.09(-4.08%) |
Aug 14, 2023 | 2.218 | 2.232 | 2.200 | 2.209 | 2,516,667 | -0.02(-0.81%) |
Aug 11, 2023 | 2.218 | 2.254 | 2.209 | 2.227 | 3,635,935 | +0.03(+1.23%) |
Aug 10, 2023 | 2.227 | 2.243 | 2.196 | 2.200 | 3,199,708 | +0.01(+0.41%) |
Aug 09, 2023 | 2.182 | 2.200 | 2.173 | 2.191 | 2,355,874 | +0.02(+0.83%) |
Aug 08, 2023 | 2.164 | 2.182 | 2.155 | 2.173 | 2,783,878 | +0.00(+0.00%) |
Aug 07, 2023 | 2.218 | 2.218 | 2.164 | 2.173 | 2,693,978 | -0.03(-1.23%) |
Aug 04, 2023 | 2.272 | 2.290 | 2.200 | 2.200 | 3,865,404 | -0.06(-2.79%) |
Aug 03, 2023 | 2.299 | 2.307 | 2.245 | 2.263 | 2,482,096 | -0.06(-2.71%) |
Aug 02, 2023 | 2.354 | 2.354 | 2.308 | 2.327 | 2,495,647 | -0.01(-0.39%) |
Aug 01, 2023 | 2.345 | 2.372 | 2.317 | 2.336 | 3,714,699 | -0.04(-1.52%) |
Jul 31, 2023 | 2.381 | 2.390 | 2.363 | 2.372 | 2,211,697 | +0.02(+0.77%) |
Jul 28, 2023 | 2.363 | 2.372 | 2.354 | 2.354 | 1,007,749 | +0.03(+1.16%) |
Jul 27, 2023 | 2.390 | 2.390 | 2.327 | 2.327 | 3,187,063 | -0.07(-3.01%) |
Jul 26, 2023 | 2.381 | 2.408 | 2.372 | 2.399 | 1,940,421 | +0.02(+0.76%) |
Jul 25, 2023 | 2.408 | 2.408 | 2.372 | 2.381 | 2,691,292 | -0.01(-0.38%) |
Jul 24, 2023 | 2.354 | 2.408 | 2.340 | 2.390 | 3,186,276 | +0.05(+2.32%) |
Jul 21, 2023 | 2.317 | 2.345 | 2.308 | 2.336 | 5,882,845 | +0.05(+1.97%) |
Jul 20, 2023 | 2.299 | 2.308 | 2.272 | 2.290 | 2,758,952 | -0.02(-0.78%) |
Jul 19, 2023 | 2.290 | 2.315 | 2.281 | 2.308 | 4,048,956 | -0.01(-0.39%) |
Jul 18, 2023 | 2.317 | 2.317 | 2.286 | 2.317 | 4,015,494 | +0.01(+0.39%) |
Jul 17, 2023 | 2.327 | 2.327 | 2.290 | 2.308 | 4,555,877 | -0.01(-0.39%) |
Jul 14, 2023 | 2.354 | 2.354 | 2.308 | 2.317 | 2,441,051 | -0.05(-1.91%) |
Jul 13, 2023 | 2.327 | 2.363 | 2.322 | 2.363 | 2,637,312 | +0.06(+2.75%) |
Jul 12, 2023 | 2.308 | 2.340 | 2.299 | 2.299 | 3,736,982 | +0.00(+0.00%) |
Jul 11, 2023 | 2.254 | 2.299 | 2.218 | 2.299 | 4,904,181 | +0.03(+1.19%) |
Jul 10, 2023 | 2.272 | 2.295 | 2.263 | 2.272 | 2,466,034 | -0.03(-1.18%) |
Jul 07, 2023 | 2.263 | 2.308 | 2.254 | 2.299 | 6,339,799 | +0.06(+2.82%) |
Jul 06, 2023 | 2.281 | 2.281 | 2.214 | 2.236 | 3,319,303 | -0.08(-3.50%) |
Jul 05, 2023 | 2.327 | 2.327 | 2.299 | 2.317 | 3,341,423 | -0.06(-2.65%) |
Jul 03, 2023 | 2.399 | 2.417 | 2.372 | 2.381 | 1,700,313 | +0.01(+0.38%) |
Jun 30, 2023 | 2.327 | 2.390 | 2.327 | 2.372 | 4,318,044 | +0.08(+3.57%) |
Jun 29, 2023 | 2.281 | 2.294 | 2.263 | 2.290 | 2,522,724 | +0.03(+1.18%) |
Jun 28, 2023 | 2.290 | 2.290 | 2.259 | 2.263 | 3,534,564 | -0.04(-1.92%) |
Jun 27, 2023 | 2.352 | 2.356 | 2.281 | 2.308 | 3,525,577 | -0.03(-1.14%) |
Jun 26, 2023 | 2.370 | 2.370 | 2.308 | 2.334 | 3,777,674 | -0.03(-1.13%) |
Jun 23, 2023 | 2.299 | 2.396 | 2.290 | 2.361 | 4,482,741 | +0.07(+3.10%) |
Jun 22, 2023 | 2.352 | 2.352 | 2.282 | 2.290 | 12,019,042 | -0.08(-3.37%) |
Jun 21, 2023 | 2.308 | 2.370 | 2.308 | 2.370 | 3,468,311 | +0.06(+2.69%) |
Jun 20, 2023 | 2.281 | 2.325 | 2.272 | 2.308 | 3,359,574 | +0.06(+2.77%) |
Jun 16, 2023 | 2.290 | 2.343 | 2.237 | 2.245 | 11,070,001 | -0.09(-3.80%) |
Jun 15, 2023 | 2.316 | 2.343 | 2.281 | 2.334 | 4,846,972 | +0.03(+1.15%) |
Jun 14, 2023 | 2.237 | 2.308 | 2.223 | 2.308 | 6,877,059 | +0.07(+3.17%) |
Jun 13, 2023 | 2.316 | 2.325 | 2.228 | 2.237 | 6,114,358 | -0.06(-2.70%) |
Jun 12, 2023 | 2.245 | 2.300 | 2.223 | 2.299 | 3,629,278 | +0.05(+2.37%) |
Jun 09, 2023 | 2.192 | 2.245 | 2.179 | 2.245 | 4,902,815 | +0.12(+5.86%) |
Jun 08, 2023 | 2.148 | 2.157 | 2.121 | 2.121 | 1,512,351 | -0.03(-1.24%) |
Jun 07, 2023 | 2.174 | 2.183 | 2.148 | 2.148 | 3,193,023 | -0.03(-1.22%) |
Jun 06, 2023 | 2.121 | 2.174 | 2.103 | 2.174 | 3,684,623 | +0.07(+3.38%) |
Jun 05, 2023 | 2.095 | 2.112 | 2.077 | 2.103 | 2,662,054 | +0.02(+0.85%) |
Jun 02, 2023 | 2.095 | 2.117 | 2.077 | 2.086 | 6,660,350 | +0.03(+1.29%) |
Jun 01, 2023 | 2.032 | 2.059 | 2.006 | 2.059 | 4,782,655 | +0.04(+2.20%) |
May 31, 2023 | 2.059 | 2.063 | 1.988 | 2.015 | 9,532,033 | -0.04(-2.15%) |
May 30, 2023 | 2.068 | 2.077 | 2.037 | 2.059 | 2,587,201 | -0.04(-2.11%) |
May 26, 2023 | 2.112 | 2.112 | 2.041 | 2.103 | 6,152,894 | +0.02(+0.85%) |
May 25, 2023 | 2.121 | 2.121 | 2.086 | 2.086 | 3,019,164 | -0.03(-1.26%) |
May 24, 2023 | 2.130 | 2.139 | 2.108 | 2.112 | 3,758,144 | +0.01(+0.42%) |
May 23, 2023 | 2.121 | 2.126 | 2.086 | 2.103 | 4,540,511 | -0.02(-0.84%) |
May 22, 2023 | 2.148 | 2.157 | 2.112 | 2.121 | 4,235,189 | -0.01(-0.42%) |
May 19, 2023 | 2.103 | 2.139 | 2.099 | 2.130 | 6,193,245 | +0.02(+0.84%) |
May 18, 2023 | 2.103 | 2.112 | 2.077 | 2.112 | 3,900,880 | -0.01(-0.42%) |
May 17, 2023 | 2.166 | 2.166 | 2.103 | 2.121 | 2,912,638 | -0.02(-0.83%) |
May 16, 2023 | 2.245 | 2.259 | 2.139 | 2.139 | 4,401,013 | -0.07(-3.21%) |
May 15, 2023 | 2.183 | 2.219 | 2.174 | 2.210 | 2,401,938 | +0.04(+1.63%) |
May 12, 2023 | 2.183 | 2.197 | 2.157 | 2.174 | 4,407,705 | -0.01(-0.41%) |
May 11, 2023 | 2.139 | 2.192 | 2.130 | 2.183 | 4,066,459 | +0.04(+2.07%) |
May 10, 2023 | 2.130 | 2.157 | 2.095 | 2.139 | 3,293,353 | +0.03(+1.26%) |
May 09, 2023 | 2.041 | 2.103 | 2.040 | 2.112 | 3,676,087 | +0.05(+2.59%) |
May 08, 2023 | 2.103 | 2.103 | 2.043 | 2.059 | 5,578,652 | -0.04(-2.11%) |
May 05, 2023 | 2.112 | 2.139 | 2.086 | 2.103 | 5,940,907 | -0.01(-0.42%) |
May 04, 2023 | 2.157 | 2.157 | 2.095 | 2.112 | 4,212,444 | -0.03(-1.25%) |
May 03, 2023 | 2.139 | 2.157 | 2.103 | 2.139 | 3,203,614 | -0.01(-0.41%) |
May 02, 2023 | 2.157 | 2.157 | 2.108 | 2.148 | 3,136,845 | +0.01(+0.42%) |
May 01, 2023 | 2.148 | 2.157 | 2.139 | 2.139 | 742,995 | -0.01(-0.41%) |
Apr 28, 2023 | 2.157 | 2.174 | 2.139 | 2.148 | 3,401,556 | -0.01(-0.68%) |
Apr 27, 2023 | 2.145 | 2.180 | 2.119 | 2.163 | 2,331,236 | +0.05(+2.50%) |
Apr 26, 2023 | 2.145 | 2.145 | 2.092 | 2.110 | 3,225,438 | -0.04(-1.64%) |
Apr 25, 2023 | 2.127 | 2.145 | 2.101 | 2.145 | 4,253,810 | +0.01(+0.41%) |
Apr 24, 2023 | 2.145 | 2.150 | 2.110 | 2.136 | 3,297,200 | +0.04(+1.67%) |
Apr 21, 2023 | 2.171 | 2.171 | 2.083 | 2.101 | 3,032,498 | -0.05(-2.45%) |
Apr 20, 2023 | 2.101 | 2.154 | 2.101 | 2.154 | 4,874,039 | +0.04(+2.08%) |
Apr 19, 2023 | 2.119 | 2.145 | 2.092 | 2.110 | 4,606,828 | -0.04(-2.04%) |
Apr 18, 2023 | 2.145 | 2.171 | 2.132 | 2.154 | 4,043,765 | -0.03(-1.21%) |
Apr 17, 2023 | 2.163 | 2.185 | 2.127 | 2.180 | 4,941,935 | +0.02(+0.81%) |
Apr 14, 2023 | 2.110 | 2.163 | 2.092 | 2.163 | 5,671,932 | -0.03(-1.21%) |
Apr 13, 2023 | 2.189 | 2.202 | 2.154 | 2.189 | 6,616,573 | +0.00(+0.00%) |
Apr 12, 2023 | 2.136 | 2.198 | 2.127 | 2.189 | 5,961,466 | +0.11(+5.06%) |
Apr 11, 2023 | 2.101 | 2.127 | 2.083 | 2.083 | 6,343,521 | +0.05(+2.60%) |
Apr 10, 2023 | 2.013 | 2.031 | 1.996 | 2.031 | 5,828,304 | +0.02(+0.87%) |
Apr 06, 2023 | 1.996 | 2.022 | 1.982 | 2.013 | 5,344,403 | +0.02(+0.88%) |
Apr 05, 2023 | 2.004 | 2.022 | 1.969 | 1.996 | 5,081,616 | -0.01(-0.44%) |
Apr 04, 2023 | 1.996 | 2.013 | 1.960 | 2.004 | 4,632,528 | +0.02(+0.89%) |
Apr 03, 2023 | 1.934 | 1.987 | 1.921 | 1.987 | 5,581,056 | +0.02(+0.89%) |
Mar 31, 2023 | 1.960 | 1.978 | 1.934 | 1.969 | 6,538,019 | +0.02(+1.20%) |
Mar 30, 2023 | 1.920 | 1.954 | 1.894 | 1.946 | 4,930,301 | +0.05(+2.74%) |
Mar 29, 2023 | 1.842 | 1.903 | 1.816 | 1.894 | 7,418,326 | +0.05(+2.82%) |
Mar 28, 2023 | 1.816 | 1.885 | 1.799 | 1.842 | 9,589,277 | +0.07(+3.90%) |
Mar 27, 2023 | 1.738 | 1.781 | 1.738 | 1.773 | 4,170,509 | +0.06(+3.54%) |
Mar 24, 2023 | 1.695 | 1.730 | 1.678 | 1.712 | 4,069,642 | +0.03(+2.06%) |
Mar 23, 2023 | 1.721 | 1.734 | 1.660 | 1.678 | 6,406,734 | +0.01(+0.52%) |
Mar 22, 2023 | 1.695 | 1.721 | 1.660 | 1.669 | 4,312,385 | -0.03(-1.53%) |
Mar 21, 2023 | 1.704 | 1.711 | 1.678 | 1.695 | 2,595,570 | -0.01(-0.51%) |
Mar 20, 2023 | 1.704 | 1.721 | 1.686 | 1.704 | 3,150,474 | +0.00(+0.00%) |
Mar 17, 2023 | 1.730 | 1.734 | 1.695 | 1.704 | 4,066,898 | -0.05(-2.96%) |
Mar 16, 2023 | 1.756 | 1.777 | 1.743 | 1.756 | 2,400,612 | -0.01(-0.49%) |
Mar 15, 2023 | 1.704 | 1.764 | 1.691 | 1.764 | 5,044,775 | +0.03(+1.49%) |
Mar 14, 2023 | 1.721 | 1.756 | 1.712 | 1.738 | 4,118,260 | +0.05(+3.08%) |
Mar 13, 2023 | 1.686 | 1.729 | 1.682 | 1.686 | 4,219,897 | -0.01(-0.51%) |
Mar 10, 2023 | 1.704 | 1.747 | 1.686 | 1.695 | 4,268,515 | -0.02(-1.01%) |
Mar 09, 2023 | 1.747 | 1.756 | 1.706 | 1.712 | 3,022,176 | -0.06(-3.41%) |
Mar 08, 2023 | 1.747 | 1.781 | 1.743 | 1.773 | 3,750,875 | +0.06(+3.54%) |
Mar 07, 2023 | 1.730 | 1.730 | 1.695 | 1.712 | 2,348,883 | -0.01(-0.50%) |
Mar 06, 2023 | 1.678 | 1.730 | 1.660 | 1.721 | 3,032,852 | +0.05(+3.11%) |
Mar 03, 2023 | 1.686 | 1.708 | 1.669 | 1.669 | 2,045,940 | +0.00(+0.00%) |
Mar 02, 2023 | 1.704 | 1.712 | 1.669 | 1.669 | 2,906,741 | -0.03(-2.03%) |
Mar 01, 2023 | 1.678 | 1.712 | 1.669 | 1.704 | 5,120,829 | +0.02(+1.03%) |
Feb 28, 2023 | 1.721 | 1.725 | 1.686 | 1.686 | 5,292,775 | -0.03(-2.01%) |
Feb 27, 2023 | 1.721 | 1.746 | 1.704 | 1.721 | 2,787,165 | +0.01(+0.51%) |
Feb 24, 2023 | 1.756 | 1.756 | 1.704 | 1.712 | 3,606,196 | -0.05(-2.94%) |
Feb 23, 2023 | 1.773 | 1.780 | 1.730 | 1.764 | 4,355,619 | +0.03(+1.49%) |
Feb 22, 2023 | 1.738 | 1.783 | 1.721 | 1.738 | 4,724,887 | +0.02(+1.00%) |
Feb 21, 2023 | 1.781 | 1.781 | 1.721 | 1.721 | 4,117,535 | -0.08(-4.33%) |
Feb 17, 2023 | 1.773 | 1.807 | 1.764 | 1.799 | 3,321,285 | +0.02(+0.97%) |
Feb 16, 2023 | 1.747 | 1.781 | 1.712 | 1.781 | 8,107,162 | +0.01(+0.49%) |
Feb 15, 2023 | 1.781 | 1.833 | 1.756 | 1.773 | 8,109,803 | +0.00(+0.00%) |
Feb 14, 2023 | 1.799 | 1.825 | 1.756 | 1.773 | 5,261,017 | -0.02(-0.97%) |
Feb 13, 2023 | 1.781 | 1.825 | 1.781 | 1.790 | 3,856,537 | +0.03(+1.47%) |
Feb 10, 2023 | 1.773 | 1.781 | 1.756 | 1.764 | 5,383,634 | +0.02(+0.99%) |
Feb 09, 2023 | 1.799 | 1.800 | 1.730 | 1.747 | 5,276,252 | -0.07(-3.81%) |
Feb 08, 2023 | 1.807 | 1.825 | 1.781 | 1.816 | 6,535,122 | +0.02(+0.96%) |
Feb 07, 2023 | 1.859 | 1.872 | 1.781 | 1.799 | 7,344,886 | -0.06(-3.26%) |
Feb 06, 2023 | 1.851 | 1.868 | 1.825 | 1.859 | 4,965,813 | +0.01(+0.47%) |
Feb 03, 2023 | 1.894 | 1.903 | 1.833 | 1.851 | 4,982,258 | -0.07(-3.60%) |
Feb 02, 2023 | 1.972 | 1.972 | 1.911 | 1.920 | 6,010,896 | +0.02(+0.91%) |