Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.3750 | 0.3800 | 0.3310 | 0.3381 | 1,513,634 | -0.06(-14.41%) |
Nov 29, 2023 | 0.3799 | 0.4961 | 0.3350 | 0.3950 | 5,568,201 | +0.02(+5.25%) |
Nov 28, 2023 | 0.3656 | 0.3753 | 0.3150 | 0.3753 | 441,594 | +0.03(+9.83%) |
Nov 27, 2023 | 0.3521 | 0.3591 | 0.3300 | 0.3417 | 266,857 | -0.01(-2.48%) |
Nov 24, 2023 | 0.3700 | 0.3700 | 0.3501 | 0.3504 | 64,766 | +0.01(+3.64%) |
Nov 22, 2023 | 0.3507 | 0.3600 | 0.3320 | 0.3381 | 217,291 | -0.00(-0.56%) |
Nov 21, 2023 | 0.3663 | 0.3750 | 0.3380 | 0.3400 | 248,188 | -0.03(-6.87%) |
Nov 20, 2023 | 0.3730 | 0.3904 | 0.3505 | 0.3651 | 670,476 | -0.00(-0.22%) |
Nov 17, 2023 | 0.3263 | 0.3850 | 0.3160 | 0.3659 | 1,526,503 | +0.03(+9.88%) |
Nov 16, 2023 | 0.3370 | 0.3428 | 0.3151 | 0.3330 | 630,064 | -0.02(-5.24%) |
Nov 15, 2023 | 0.4061 | 0.4061 | 0.3200 | 0.3514 | 5,537,110 | -0.01(-2.90%) |
Nov 14, 2023 | 0.3500 | 0.3699 | 0.3400 | 0.3619 | 543,225 | -0.01(-1.52%) |
Nov 13, 2023 | 0.3682 | 0.3800 | 0.3285 | 0.3675 | 945,008 | -0.02(-4.05%) |
Nov 10, 2023 | 0.4127 | 0.6780 | 0.3300 | 0.3830 | 7,412,508 | -0.01(-3.01%) |
Nov 09, 2023 | 0.4036 | 0.4300 | 0.3902 | 0.3949 | 148,831 | -0.02(-5.30%) |
Nov 08, 2023 | 0.4300 | 0.4301 | 0.4000 | 0.4170 | 170,939 | -0.01(-3.02%) |
Nov 07, 2023 | 0.4400 | 0.4493 | 0.3950 | 0.4300 | 267,096 | +0.00(+0.00%) |
Nov 06, 2023 | 0.4480 | 0.4585 | 0.3811 | 0.4300 | 673,417 | -0.01(-2.27%) |
Nov 03, 2023 | 0.4317 | 0.4900 | 0.4131 | 0.4400 | 985,226 | +0.03(+7.03%) |
Nov 02, 2023 | 0.5080 | 0.5250 | 0.3809 | 0.4111 | 1,274,997 | -0.09(-17.78%) |
Nov 01, 2023 | 0.7100 | 0.7490 | 0.4802 | 0.5000 | 2,153,238 | -0.26(-34.55%) |
Oct 31, 2023 | 0.9900 | 1.110 | 0.7300 | 0.7640 | 2,433,744 | -3.00(-79.68%) |
Oct 30, 2023 | 3.930 | 4.000 | 3.668 | 3.760 | 34,127 | -0.38(-9.18%) |
Oct 27, 2023 | 4.200 | 4.390 | 4.100 | 4.140 | 17,177 | +0.03(+0.73%) |
Oct 26, 2023 | 3.830 | 4.480 | 3.830 | 4.110 | 57,117 | +0.20(+5.12%) |
Oct 25, 2023 | 4.320 | 4.390 | 3.880 | 3.910 | 32,608 | -0.42(-9.70%) |
Oct 24, 2023 | 4.430 | 4.430 | 4.180 | 4.330 | 10,249 | +0.10(+2.36%) |
Oct 23, 2023 | 4.150 | 4.412 | 3.930 | 4.230 | 20,946 | +0.22(+5.49%) |
Oct 20, 2023 | 4.160 | 4.460 | 3.880 | 4.010 | 32,924 | -0.28(-6.53%) |
Oct 19, 2023 | 4.250 | 4.586 | 4.219 | 4.290 | 25,385 | +0.22(+5.41%) |
Oct 18, 2023 | 3.810 | 4.190 | 3.730 | 4.070 | 29,602 | +0.35(+9.41%) |
Oct 17, 2023 | 3.750 | 3.900 | 3.630 | 3.720 | 14,478 | +0.09(+2.48%) |
Oct 16, 2023 | 3.330 | 3.799 | 3.400 | 3.630 | 25,165 | +0.20(+5.83%) |
Oct 13, 2023 | 3.820 | 3.820 | 3.380 | 3.430 | 26,511 | -0.18(-4.99%) |
Oct 12, 2023 | 3.540 | 3.680 | 3.350 | 3.610 | 55,468 | +0.31(+9.49%) |
Oct 11, 2023 | 3.050 | 3.560 | 3.053 | 3.297 | 64,643 | +0.27(+8.81%) |
Oct 10, 2023 | 3.500 | 3.510 | 3.000 | 3.030 | 46,006 | -0.55(-15.36%) |
Oct 09, 2023 | 3.590 | 3.590 | 3.410 | 3.580 | 4,971 | +0.03(+0.85%) |
Oct 06, 2023 | 3.690 | 3.710 | 3.330 | 3.550 | 25,172 | -0.06(-1.66%) |
Oct 05, 2023 | 3.610 | 3.796 | 3.600 | 3.610 | 15,495 | -0.30(-7.67%) |
Oct 04, 2023 | 3.890 | 4.260 | 3.713 | 3.910 | 13,279 | +0.04(+1.03%) |
Oct 03, 2023 | 4.100 | 4.210 | 3.870 | 3.870 | 3,800 | -0.00(-0.13%) |
Oct 02, 2023 | 4.250 | 4.250 | 3.750 | 3.875 | 9,700 | -0.17(-4.08%) |
Sep 29, 2023 | 4.000 | 4.180 | 4.000 | 4.040 | 7,290 | +0.06(+1.51%) |
Sep 28, 2023 | 4.110 | 4.176 | 3.940 | 3.980 | 8,044 | -0.22(-5.24%) |
Sep 27, 2023 | 4.200 | 4.200 | 4.100 | 4.200 | 5,286 | +0.12(+2.94%) |
Sep 26, 2023 | 4.140 | 4.330 | 3.953 | 4.080 | 18,776 | -0.16(-3.77%) |
Sep 25, 2023 | 4.180 | 4.350 | 4.150 | 4.240 | 13,402 | -0.12(-2.75%) |
Sep 22, 2023 | 4.480 | 4.480 | 4.170 | 4.360 | 13,227 | +0.00(+0.00%) |
Sep 21, 2023 | 4.250 | 4.440 | 4.100 | 4.360 | 29,120 | -0.01(-0.23%) |
Sep 20, 2023 | 3.930 | 4.380 | 3.930 | 4.370 | 22,259 | +0.36(+8.98%) |
Sep 19, 2023 | 3.800 | 4.160 | 3.800 | 4.010 | 13,171 | +0.33(+8.97%) |
Sep 18, 2023 | 4.050 | 4.158 | 3.680 | 3.680 | 15,511 | -0.48(-11.54%) |
Sep 15, 2023 | 4.320 | 4.430 | 4.015 | 4.160 | 12,475 | +0.06(+1.46%) |
Sep 14, 2023 | 4.160 | 4.390 | 4.050 | 4.100 | 4,050 | +0.01(+0.24%) |
Sep 13, 2023 | 4.210 | 4.300 | 3.994 | 4.090 | 4,179 | -0.13(-3.08%) |
Sep 12, 2023 | 4.120 | 4.620 | 4.120 | 4.220 | 3,662 | +0.21(+5.24%) |
Sep 11, 2023 | 4.500 | 4.920 | 3.960 | 4.010 | 29,720 | -0.46(-10.29%) |
Sep 08, 2023 | 4.590 | 4.600 | 4.320 | 4.470 | 3,076 | +0.06(+1.36%) |
Sep 07, 2023 | 4.360 | 4.575 | 4.230 | 4.410 | 5,422 | +0.04(+0.92%) |
Sep 06, 2023 | 4.360 | 4.760 | 4.360 | 4.370 | 4,466 | -0.02(-0.46%) |
Sep 05, 2023 | 4.470 | 4.575 | 4.360 | 4.390 | 10,641 | -0.04(-0.90%) |
Sep 01, 2023 | 4.740 | 4.810 | 4.410 | 4.430 | 10,668 | -0.12(-2.64%) |
Aug 31, 2023 | 4.780 | 4.780 | 4.533 | 4.550 | 6,591 | -0.11(-2.26%) |
Aug 30, 2023 | 4.940 | 4.990 | 4.611 | 4.655 | 18,743 | -0.26(-5.39%) |
Aug 29, 2023 | 4.240 | 5.000 | 4.150 | 4.920 | 48,974 | +0.77(+18.55%) |
Aug 28, 2023 | 4.000 | 4.500 | 3.980 | 4.150 | 48,656 | +0.33(+8.64%) |
Aug 25, 2023 | 3.420 | 3.990 | 3.420 | 3.820 | 16,060 | +0.20(+5.52%) |
Aug 24, 2023 | 3.640 | 3.680 | 3.332 | 3.620 | 6,463 | -0.02(-0.55%) |
Aug 23, 2023 | 3.720 | 3.720 | 3.550 | 3.640 | 4,373 | -0.11(-3.06%) |
Aug 22, 2023 | 3.760 | 3.850 | 3.600 | 3.755 | 4,601 | -0.00(-0.13%) |
Aug 21, 2023 | 3.560 | 3.910 | 3.560 | 3.760 | 3,938 | +0.23(+6.52%) |
Aug 18, 2023 | 3.430 | 3.680 | 3.230 | 3.530 | 14,981 | +0.09(+2.62%) |
Aug 17, 2023 | 3.320 | 3.440 | 3.300 | 3.440 | 2,572 | +0.12(+3.61%) |
Aug 16, 2023 | 3.280 | 3.550 | 3.200 | 3.320 | 14,928 | +0.02(+0.61%) |
Aug 15, 2023 | 3.430 | 3.499 | 3.290 | 3.300 | 5,938 | -0.11(-3.23%) |
Aug 14, 2023 | 3.510 | 3.745 | 3.408 | 3.410 | 11,722 | -0.15(-4.21%) |
Aug 11, 2023 | 3.710 | 3.730 | 3.560 | 3.560 | 13,468 | -0.27(-7.05%) |
Aug 10, 2023 | 4.000 | 4.070 | 3.800 | 3.830 | 15,874 | -0.27(-6.59%) |
Aug 09, 2023 | 4.050 | 4.220 | 4.001 | 4.100 | 8,352 | -0.05(-1.20%) |
Aug 08, 2023 | 4.010 | 4.170 | 4.000 | 4.150 | 15,876 | +0.13(+3.23%) |
Aug 07, 2023 | 4.010 | 4.420 | 4.010 | 4.020 | 27,034 | -0.05(-1.23%) |
Aug 04, 2023 | 4.090 | 4.490 | 4.060 | 4.070 | 38,153 | -0.01(-0.25%) |
Aug 03, 2023 | 4.250 | 4.250 | 4.011 | 4.080 | 11,989 | -0.10(-2.39%) |
Aug 02, 2023 | 4.300 | 4.320 | 4.148 | 4.180 | 9,947 | -0.02(-0.48%) |
Aug 01, 2023 | 4.390 | 4.570 | 4.200 | 4.200 | 23,734 | -0.25(-5.62%) |
Jul 31, 2023 | 4.420 | 4.580 | 4.321 | 4.450 | 29,971 | +0.10(+2.30%) |
Jul 28, 2023 | 4.400 | 4.690 | 4.320 | 4.350 | 19,701 | -0.14(-3.12%) |
Jul 27, 2023 | 4.700 | 4.750 | 4.330 | 4.490 | 34,753 | -0.15(-3.23%) |
Jul 26, 2023 | 4.610 | 4.655 | 4.500 | 4.640 | 14,246 | +0.03(+0.65%) |
Jul 25, 2023 | 4.540 | 4.610 | 4.310 | 4.610 | 11,750 | +0.28(+6.47%) |
Jul 24, 2023 | 4.410 | 4.630 | 4.330 | 4.330 | 18,035 | -0.14(-3.13%) |
Jul 21, 2023 | 4.600 | 4.660 | 4.370 | 4.470 | 11,055 | -0.05(-1.11%) |
Jul 20, 2023 | 4.460 | 4.600 | 4.460 | 4.520 | 13,746 | -0.11(-2.38%) |
Jul 19, 2023 | 4.600 | 4.800 | 4.475 | 4.630 | 17,922 | +0.15(+3.35%) |
Jul 18, 2023 | 4.280 | 4.620 | 4.210 | 4.480 | 17,915 | +0.22(+5.16%) |
Jul 17, 2023 | 4.600 | 4.600 | 4.170 | 4.260 | 20,079 | -0.38(-8.19%) |
Jul 14, 2023 | 4.970 | 4.970 | 4.640 | 4.640 | 50,388 | +0.04(+0.87%) |
Jul 13, 2023 | 5.050 | 5.100 | 4.555 | 4.600 | 48,928 | -0.36(-7.26%) |
Jul 12, 2023 | 4.900 | 5.100 | 4.845 | 4.960 | 26,651 | +0.13(+2.69%) |
Jul 11, 2023 | 4.790 | 4.990 | 4.648 | 4.830 | 9,610 | +0.17(+3.55%) |
Jul 10, 2023 | 4.840 | 5.110 | 4.560 | 4.665 | 36,831 | -0.34(-6.71%) |
Jul 07, 2023 | 5.150 | 5.200 | 4.840 | 5.000 | 64,818 | -0.21(-4.03%) |
Jul 06, 2023 | 4.230 | 5.600 | 4.200 | 5.210 | 250,877 | +0.88(+20.32%) |
Jul 05, 2023 | 4.180 | 4.460 | 4.050 | 4.330 | 94,313 | +0.20(+4.84%) |
Jul 03, 2023 | 3.730 | 4.190 | 3.720 | 4.130 | 107,530 | +0.10(+2.48%) |
Jun 30, 2023 | 3.900 | 4.112 | 3.300 | 4.030 | 573,282 | -0.18(-4.28%) |
Jun 29, 2023 | 3.380 | 5.000 | 3.070 | 4.210 | 7,650,926 | +1.22(+40.80%) |
Jun 28, 2023 | 3.000 | 3.060 | 2.950 | 2.990 | 537,480 | +0.00(+0.00%) |
Jun 27, 2023 | 3.230 | 3.230 | 2.930 | 2.990 | 13,870 | -0.09(-2.92%) |
Jun 26, 2023 | 3.314 | 3.314 | 3.070 | 3.080 | 6,400 | -0.08(-2.53%) |
Jun 23, 2023 | 3.170 | 3.363 | 3.160 | 3.160 | 13,107 | -0.16(-4.78%) |
Jun 22, 2023 | 3.330 | 3.460 | 3.130 | 3.319 | 8,033 | -0.02(-0.64%) |
Jun 21, 2023 | 3.300 | 3.630 | 3.290 | 3.340 | 26,759 | -0.10(-2.91%) |
Jun 20, 2023 | 3.670 | 3.670 | 3.232 | 3.440 | 30,606 | -0.15(-4.17%) |
Jun 16, 2023 | 3.810 | 3.810 | 3.533 | 3.590 | 3,937 | -0.16(-4.27%) |
Jun 15, 2023 | 3.830 | 3.830 | 3.610 | 3.750 | 9,591 | -0.02(-0.53%) |
Jun 14, 2023 | 3.490 | 3.810 | 3.430 | 3.770 | 15,863 | +0.32(+9.28%) |
Jun 13, 2023 | 3.400 | 3.500 | 3.311 | 3.450 | 17,998 | +0.05(+1.47%) |
Jun 12, 2023 | 3.270 | 3.400 | 3.130 | 3.400 | 7,941 | +0.06(+1.80%) |
Jun 09, 2023 | 3.310 | 3.480 | 3.310 | 3.340 | 5,352 | -0.04(-1.18%) |
Jun 08, 2023 | 3.272 | 3.550 | 3.232 | 3.380 | 15,620 | +0.12(+3.68%) |
Jun 07, 2023 | 3.210 | 3.423 | 3.160 | 3.260 | 28,408 | +0.06(+1.87%) |
Jun 06, 2023 | 3.200 | 3.250 | 3.000 | 3.200 | 6,220 | +0.03(+0.95%) |
Jun 05, 2023 | 3.360 | 3.360 | 3.120 | 3.170 | 17,524 | -0.30(-8.65%) |
Jun 02, 2023 | 3.160 | 3.980 | 3.142 | 3.470 | 107,616 | +0.37(+11.79%) |
Jun 01, 2023 | 3.000 | 3.150 | 3.000 | 3.104 | 6,220 | -0.11(-3.30%) |
May 31, 2023 | 3.100 | 3.259 | 3.014 | 3.210 | 9,543 | +0.14(+4.56%) |
May 30, 2023 | 3.040 | 3.200 | 3.040 | 3.070 | 6,264 | +0.04(+1.32%) |
May 26, 2023 | 3.000 | 3.180 | 2.940 | 3.030 | 18,305 | +0.06(+2.02%) |
May 25, 2023 | 3.110 | 3.150 | 2.960 | 2.970 | 6,955 | -0.09(-2.94%) |
May 24, 2023 | 3.270 | 3.270 | 3.025 | 3.060 | 24,305 | -0.10(-3.16%) |
May 23, 2023 | 3.048 | 3.464 | 2.840 | 3.160 | 113,016 | +0.11(+3.61%) |
May 22, 2023 | 2.950 | 3.064 | 2.900 | 3.050 | 10,940 | +0.17(+5.77%) |
May 19, 2023 | 3.030 | 3.078 | 2.830 | 2.884 | 17,940 | -0.09(-3.07%) |
May 18, 2023 | 2.930 | 3.080 | 2.890 | 2.975 | 4,659 | +0.06(+2.23%) |
May 17, 2023 | 2.920 | 2.960 | 2.850 | 2.910 | 11,392 | +0.01(+0.34%) |
May 16, 2023 | 2.960 | 3.180 | 2.900 | 2.900 | 13,939 | -0.10(-3.33%) |
May 15, 2023 | 3.000 | 3.155 | 3.000 | 3.000 | 7,481 | -0.06(-1.96%) |
May 12, 2023 | 3.300 | 3.300 | 3.000 | 3.060 | 7,203 | -0.12(-3.77%) |
May 11, 2023 | 3.400 | 3.400 | 3.000 | 3.180 | 25,042 | -0.23(-6.74%) |
May 10, 2023 | 3.230 | 3.520 | 3.230 | 3.410 | 14,020 | +0.12(+3.81%) |
May 09, 2023 | 3.200 | 3.540 | 3.200 | 3.285 | 17,898 | +0.08(+2.66%) |
May 08, 2023 | 3.380 | 3.470 | 3.150 | 3.200 | 21,960 | -0.17(-5.04%) |
May 05, 2023 | 4.010 | 4.580 | 3.290 | 3.370 | 146,354 | -0.73(-17.83%) |
May 04, 2023 | 3.810 | 4.320 | 3.620 | 4.101 | 139,626 | -0.26(-5.93%) |
May 03, 2023 | 2.820 | 5.980 | 2.815 | 4.360 | 835,060 | +1.40(+47.30%) |
May 02, 2023 | 2.920 | 2.990 | 2.885 | 2.960 | 2,326 | +0.07(+2.42%) |
May 01, 2023 | 2.800 | 3.000 | 2.800 | 2.890 | 7,499 | +0.12(+4.33%) |
Apr 28, 2023 | 2.770 | 2.980 | 2.750 | 2.770 | 9,365 | -0.07(-2.45%) |
Apr 27, 2023 | 2.850 | 2.990 | 2.840 | 2.840 | 10,263 | +0.04(+1.42%) |
Apr 26, 2023 | 2.950 | 2.950 | 2.800 | 2.800 | 13,777 | -0.16(-5.41%) |
Apr 25, 2023 | 3.050 | 3.053 | 2.910 | 2.960 | 14,151 | -0.24(-7.50%) |
Apr 24, 2023 | 3.270 | 3.320 | 3.200 | 3.200 | 4,926 | -0.05(-1.54%) |
Apr 21, 2023 | 3.300 | 3.459 | 3.180 | 3.250 | 10,754 | -0.05(-1.38%) |
Apr 20, 2023 | 3.240 | 3.360 | 3.239 | 3.295 | 6,766 | +0.07(+2.18%) |
Apr 19, 2023 | 3.260 | 3.340 | 2.910 | 3.225 | 45,322 | -0.21(-5.98%) |
Apr 18, 2023 | 3.520 | 3.662 | 3.250 | 3.430 | 30,363 | +0.04(+1.18%) |
Apr 17, 2023 | 2.980 | 3.430 | 2.860 | 3.390 | 95,964 | +0.55(+19.40%) |
Apr 14, 2023 | 2.870 | 2.920 | 2.700 | 2.839 | 15,509 | -0.03(-1.08%) |
Apr 13, 2023 | 2.980 | 2.980 | 2.850 | 2.870 | 14,322 | +0.02(+0.70%) |
Apr 12, 2023 | 3.080 | 3.080 | 2.850 | 2.850 | 5,611 | -0.06(-2.06%) |
Apr 11, 2023 | 3.080 | 3.080 | 2.910 | 2.910 | 42,362 | -0.17(-5.52%) |
Apr 10, 2023 | 3.200 | 3.250 | 3.060 | 3.080 | 7,138 | -0.15(-4.64%) |
Apr 06, 2023 | 3.510 | 3.561 | 3.025 | 3.230 | 31,339 | -0.28(-7.98%) |
Apr 05, 2023 | 3.745 | 3.745 | 3.510 | 3.510 | 6,169 | -0.10(-2.77%) |
Apr 04, 2023 | 3.866 | 3.870 | 3.511 | 3.610 | 6,554 | -0.31(-7.91%) |
Apr 03, 2023 | 3.710 | 3.920 | 3.683 | 3.920 | 2,827 | +0.39(+11.08%) |
Mar 31, 2023 | 3.510 | 3.670 | 3.510 | 3.529 | 6,404 | -0.02(-0.59%) |
Mar 30, 2023 | 3.835 | 3.835 | 3.520 | 3.550 | 4,662 | -0.09(-2.47%) |
Mar 29, 2023 | 3.740 | 3.740 | 3.540 | 3.640 | 4,908 | +0.01(+0.28%) |
Mar 28, 2023 | 3.530 | 3.970 | 3.529 | 3.630 | 48,271 | +0.02(+0.46%) |
Mar 27, 2023 | 3.758 | 3.760 | 3.600 | 3.613 | 5,882 | -0.07(-1.81%) |
Mar 24, 2023 | 3.600 | 3.680 | 3.526 | 3.680 | 2,357 | +0.10(+2.79%) |
Mar 23, 2023 | 3.700 | 3.840 | 3.520 | 3.580 | 5,750 | -0.12(-3.26%) |
Mar 22, 2023 | 3.880 | 4.070 | 3.700 | 3.701 | 6,231 | -0.25(-6.31%) |
Mar 21, 2023 | 3.670 | 3.950 | 3.672 | 3.950 | 14,099 | +0.31(+8.52%) |
Mar 20, 2023 | 3.730 | 3.785 | 3.580 | 3.640 | 43,119 | -0.21(-5.45%) |
Mar 17, 2023 | 4.400 | 4.410 | 3.660 | 3.850 | 76,437 | -0.56(-12.70%) |
Mar 16, 2023 | 3.330 | 4.660 | 3.300 | 4.410 | 218,196 | +1.12(+34.04%) |
Mar 15, 2023 | 2.820 | 3.430 | 2.820 | 3.290 | 50,787 | +0.48(+17.08%) |
Mar 14, 2023 | 3.100 | 3.305 | 2.810 | 2.810 | 44,837 | -0.29(-9.35%) |
Mar 13, 2023 | 2.980 | 3.180 | 2.900 | 3.100 | 10,522 | +0.12(+4.03%) |
Mar 10, 2023 | 3.460 | 3.465 | 2.800 | 2.980 | 68,254 | -0.43(-12.61%) |
Mar 09, 2023 | 3.800 | 3.800 | 3.410 | 3.410 | 30,523 | -0.32(-8.58%) |
Mar 08, 2023 | 3.650 | 3.960 | 3.600 | 3.730 | 23,504 | -0.12(-3.12%) |
Mar 07, 2023 | 4.600 | 4.825 | 3.620 | 3.850 | 131,370 | -0.78(-16.94%) |
Mar 06, 2023 | 4.770 | 4.770 | 4.600 | 4.635 | 4,532 | -0.08(-1.80%) |
Mar 03, 2023 | 4.900 | 5.090 | 4.610 | 4.720 | 85,325 | -0.30(-5.98%) |
Mar 02, 2023 | 4.950 | 5.050 | 4.760 | 5.020 | 5,180 | +0.12(+2.45%) |
Mar 01, 2023 | 5.100 | 5.100 | 4.890 | 4.900 | 11,836 | -0.09(-1.80%) |
Feb 28, 2023 | 4.825 | 4.995 | 4.740 | 4.990 | 3,385 | +0.04(+0.81%) |
Feb 27, 2023 | 5.050 | 5.050 | 4.791 | 4.950 | 7,121 | -0.09(-1.79%) |
Feb 24, 2023 | 4.850 | 5.060 | 4.850 | 5.040 | 3,172 | +0.19(+3.92%) |
Feb 23, 2023 | 5.050 | 5.100 | 4.830 | 4.850 | 17,478 | -0.32(-6.19%) |
Feb 22, 2023 | 5.600 | 5.600 | 5.020 | 5.170 | 14,361 | -0.50(-8.82%) |
Feb 21, 2023 | 5.935 | 5.935 | 5.360 | 5.670 | 8,279 | -0.21(-3.57%) |
Feb 17, 2023 | 5.860 | 5.940 | 5.830 | 5.880 | 4,702 | -0.16(-2.65%) |
Feb 16, 2023 | 5.880 | 6.040 | 5.650 | 6.040 | 8,998 | -0.01(-0.17%) |
Feb 15, 2023 | 6.160 | 6.350 | 6.000 | 6.050 | 6,294 | -0.11(-1.79%) |
Feb 14, 2023 | 6.010 | 6.350 | 6.010 | 6.160 | 13,645 | +0.06(+0.98%) |
Feb 13, 2023 | 6.247 | 6.247 | 6.100 | 6.100 | 5,853 | -0.22(-3.48%) |
Feb 10, 2023 | 6.250 | 6.570 | 6.215 | 6.320 | 5,585 | -0.03(-0.47%) |
Feb 09, 2023 | 6.270 | 6.620 | 6.000 | 6.350 | 7,693 | -0.08(-1.24%) |
Feb 08, 2023 | 6.560 | 6.940 | 6.200 | 6.430 | 17,123 | -0.25(-3.74%) |
Feb 07, 2023 | 7.040 | 7.040 | 6.535 | 6.680 | 10,360 | -0.37(-5.25%) |
Feb 06, 2023 | 6.920 | 7.100 | 6.600 | 7.050 | 29,478 | +0.21(+3.07%) |
Feb 03, 2023 | 7.210 | 7.250 | 6.699 | 6.840 | 10,548 | -0.15(-2.15%) |
Feb 02, 2023 | 6.650 | 7.220 | 6.550 | 6.990 | 13,515 | +0.43(+6.55%) |
Feb 01, 2023 | 6.450 | 6.759 | 6.420 | 6.560 | 5,694 | +0.26(+4.13%) |
Jan 31, 2023 | 5.910 | 6.735 | 5.910 | 6.300 | 40,828 | +0.26(+4.39%) |
Jan 30, 2023 | 6.400 | 6.400 | 5.989 | 6.035 | 21,607 | -0.52(-8.00%) |
Jan 27, 2023 | 6.700 | 7.650 | 6.271 | 6.560 | 58,194 | -0.34(-4.93%) |
Jan 26, 2023 | 5.840 | 6.910 | 5.640 | 6.900 | 62,451 | +1.16(+20.21%) |
Jan 25, 2023 | 5.600 | 5.890 | 5.590 | 5.740 | 12,284 | -0.06(-1.03%) |
Jan 24, 2023 | 6.030 | 6.183 | 5.710 | 5.800 | 15,845 | -0.26(-4.29%) |
Jan 23, 2023 | 6.490 | 6.490 | 5.930 | 6.060 | 34,079 | -0.28(-4.42%) |
Jan 20, 2023 | 6.400 | 6.890 | 6.330 | 6.340 | 40,010 | -0.09(-1.40%) |
Jan 19, 2023 | 6.320 | 6.470 | 5.990 | 6.430 | 8,892 | -0.07(-1.08%) |
Jan 18, 2023 | 7.180 | 7.190 | 6.400 | 6.500 | 42,324 | -0.70(-9.72%) |
Jan 17, 2023 | 6.980 | 7.600 | 6.740 | 7.200 | 51,373 | +0.09(+1.27%) |
Jan 13, 2023 | 7.060 | 7.350 | 7.060 | 7.110 | 3,580 | -0.19(-2.60%) |
Jan 12, 2023 | 7.850 | 7.900 | 7.040 | 7.300 | 40,252 | -0.57(-7.24%) |
Jan 11, 2023 | 7.810 | 7.900 | 7.510 | 7.870 | 29,376 | -0.08(-1.01%) |
Jan 10, 2023 | 7.370 | 7.980 | 7.370 | 7.950 | 7,718 | +0.36(+4.74%) |
Jan 09, 2023 | 7.590 | 8.180 | 7.327 | 7.590 | 89,211 | -0.23(-2.94%) |
Jan 06, 2023 | 8.010 | 8.478 | 7.657 | 7.820 | 12,102 | -0.32(-3.93%) |
Jan 05, 2023 | 8.240 | 8.700 | 7.524 | 8.140 | 125,349 | -0.24(-2.86%) |
Jan 04, 2023 | 8.510 | 8.660 | 8.026 | 8.380 | 36,711 | -0.05(-0.59%) |
Jan 03, 2023 | 7.230 | 9.000 | 7.100 | 8.430 | 83,444 | +1.54(+22.35%) |
Dec 30, 2022 | 6.810 | 7.100 | 6.460 | 6.890 | 96,048 | -0.11(-1.57%) |
Dec 29, 2022 | 7.420 | 7.500 | 6.780 | 7.000 | 76,834 | -0.61(-8.02%) |
Dec 28, 2022 | 7.580 | 7.860 | 7.250 | 7.610 | 66,275 | -0.10(-1.30%) |
Dec 27, 2022 | 8.470 | 8.470 | 7.620 | 7.710 | 21,365 | -0.77(-9.08%) |
Dec 23, 2022 | 8.340 | 9.000 | 8.160 | 8.480 | 81,139 | -0.03(-0.35%) |
Dec 22, 2022 | 8.670 | 8.990 | 8.340 | 8.510 | 18,137 | -0.39(-4.38%) |
Dec 21, 2022 | 8.730 | 9.200 | 8.600 | 8.900 | 35,728 | +0.26(+3.01%) |
Dec 20, 2022 | 8.090 | 8.800 | 8.090 | 8.640 | 52,882 | +0.30(+3.60%) |
Dec 19, 2022 | 8.240 | 8.600 | 8.020 | 8.340 | 19,390 | -0.26(-3.02%) |
Dec 16, 2022 | 9.380 | 9.380 | 8.170 | 8.600 | 183,124 | -0.61(-6.62%) |
Dec 15, 2022 | 8.820 | 11.00 | 8.810 | 9.210 | 514,125 | +1.20(+14.98%) |
Dec 14, 2022 | 10.63 | 11.02 | 8.010 | 8.010 | 184,377 | -2.62(-24.65%) |
Dec 13, 2022 | 11.40 | 12.35 | 10.58 | 10.63 | 90,780 | -0.48(-4.32%) |
Dec 12, 2022 | 14.65 | 14.69 | 11.11 | 11.11 | 171,271 | -3.69(-24.93%) |
Dec 09, 2022 | 12.35 | 15.50 | 12.23 | 14.80 | 504,632 | +1.92(+14.91%) |
Dec 08, 2022 | 9.840 | 13.82 | 9.840 | 12.88 | 410,663 | +2.60(+25.29%) |
Dec 07, 2022 | 8.600 | 10.47 | 8.310 | 10.28 | 700,066 | +1.83(+21.66%) |
Dec 06, 2022 | 8.140 | 8.700 | 7.810 | 8.450 | 100,095 | -0.02(-0.24%) |
Dec 05, 2022 | 7.800 | 8.860 | 7.510 | 8.470 | 391,091 | +0.77(+10.00%) |
Dec 02, 2022 | 9.200 | 9.530 | 7.372 | 7.700 | 719,622 | -1.16(-13.09%) |