Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.930 | 10.20 | 9.930 | 10.04 | 1,742,222 | +0.11(+1.11%) |
Dec 28, 2023 | 9.900 | 9.970 | 9.890 | 9.930 | 6,355,558 | +0.01(+0.10%) |
Dec 27, 2023 | 9.910 | 9.930 | 9.880 | 9.920 | 6,147,838 | +0.00(+0.00%) |
Dec 26, 2023 | 9.910 | 9.950 | 9.850 | 9.920 | 16,119,574 | +3.73(+60.26%) |
Dec 22, 2023 | 6.440 | 6.600 | 5.910 | 6.190 | 906,976 | -0.21(-3.28%) |
Dec 21, 2023 | 6.210 | 6.550 | 6.110 | 6.400 | 571,761 | +0.35(+5.79%) |
Dec 20, 2023 | 5.880 | 6.250 | 5.750 | 6.050 | 370,670 | +0.18(+3.07%) |
Dec 19, 2023 | 5.640 | 6.130 | 5.640 | 5.870 | 668,729 | +0.22(+3.89%) |
Dec 18, 2023 | 5.600 | 5.890 | 5.360 | 5.650 | 537,221 | -0.01(-0.18%) |
Dec 15, 2023 | 5.460 | 5.730 | 5.280 | 5.660 | 345,222 | +0.21(+3.85%) |
Dec 14, 2023 | 5.490 | 5.800 | 5.400 | 5.450 | 418,534 | +0.14(+2.64%) |
Dec 13, 2023 | 5.320 | 5.690 | 5.050 | 5.310 | 686,661 | -0.10(-1.85%) |
Dec 12, 2023 | 4.850 | 5.500 | 4.700 | 5.410 | 931,327 | +0.54(+11.09%) |
Dec 11, 2023 | 5.000 | 5.096 | 4.660 | 4.870 | 169,306 | -0.27(-5.25%) |
Dec 08, 2023 | 5.020 | 5.210 | 4.920 | 5.140 | 173,432 | +0.01(+0.19%) |
Dec 07, 2023 | 5.060 | 5.180 | 4.900 | 5.130 | 324,944 | +0.15(+3.01%) |
Dec 06, 2023 | 5.140 | 5.390 | 4.830 | 4.980 | 194,939 | -0.10(-1.97%) |
Dec 05, 2023 | 5.110 | 5.200 | 4.650 | 5.080 | 282,179 | -0.18(-3.42%) |
Dec 04, 2023 | 5.400 | 5.480 | 5.140 | 5.260 | 332,197 | -0.03(-0.57%) |
Dec 01, 2023 | 4.880 | 5.310 | 4.770 | 5.290 | 257,130 | +0.42(+8.62%) |
Nov 30, 2023 | 4.600 | 5.000 | 4.530 | 4.870 | 403,175 | +0.34(+7.51%) |
Nov 29, 2023 | 4.600 | 4.750 | 4.390 | 4.530 | 613,527 | +0.03(+0.67%) |
Nov 28, 2023 | 5.200 | 5.290 | 3.800 | 4.500 | 2,421,372 | -0.90(-16.67%) |
Nov 27, 2023 | 5.000 | 5.675 | 4.930 | 5.400 | 599,905 | +0.35(+6.93%) |
Nov 24, 2023 | 5.090 | 5.221 | 4.790 | 5.050 | 232,575 | -0.25(-4.72%) |
Nov 22, 2023 | 4.790 | 5.440 | 4.700 | 5.300 | 1,472,246 | +0.41(+8.38%) |
Nov 21, 2023 | 4.760 | 4.910 | 4.620 | 4.890 | 247,118 | -0.05(-1.01%) |
Nov 20, 2023 | 4.820 | 5.000 | 4.785 | 4.940 | 354,302 | +0.00(+0.00%) |
Nov 17, 2023 | 4.660 | 4.990 | 4.650 | 4.940 | 696,123 | +0.24(+5.11%) |
Nov 16, 2023 | 4.510 | 4.950 | 4.280 | 4.700 | 223,173 | +0.14(+3.07%) |
Nov 15, 2023 | 4.530 | 4.770 | 4.500 | 4.560 | 138,535 | +0.05(+1.11%) |
Nov 14, 2023 | 4.770 | 4.770 | 4.400 | 4.510 | 153,362 | -0.08(-1.74%) |
Nov 13, 2023 | 4.450 | 4.890 | 4.243 | 4.590 | 304,024 | +0.19(+4.32%) |
Nov 10, 2023 | 4.390 | 4.460 | 4.030 | 4.400 | 201,333 | +0.15(+3.53%) |
Nov 09, 2023 | 4.410 | 4.480 | 4.170 | 4.250 | 263,281 | -0.15(-3.41%) |
Nov 08, 2023 | 4.140 | 4.600 | 3.830 | 4.400 | 2,751,439 | +0.25(+6.02%) |
Nov 07, 2023 | 4.250 | 4.400 | 3.990 | 4.150 | 305,292 | -0.13(-3.04%) |
Nov 06, 2023 | 4.210 | 4.540 | 4.180 | 4.280 | 167,280 | +0.04(+0.94%) |
Nov 03, 2023 | 4.040 | 4.500 | 3.980 | 4.240 | 693,175 | +0.22(+5.47%) |
Nov 02, 2023 | 3.800 | 4.130 | 3.650 | 4.020 | 535,960 | +0.32(+8.65%) |
Nov 01, 2023 | 3.360 | 3.700 | 3.300 | 3.700 | 145,416 | +0.34(+10.12%) |
Oct 31, 2023 | 3.200 | 3.430 | 3.080 | 3.360 | 81,587 | +0.11(+3.38%) |
Oct 30, 2023 | 3.240 | 3.350 | 3.190 | 3.250 | 108,796 | +0.03(+0.93%) |
Oct 27, 2023 | 3.250 | 3.320 | 3.150 | 3.220 | 68,351 | +0.02(+0.63%) |
Oct 26, 2023 | 3.080 | 3.240 | 3.060 | 3.200 | 71,446 | +0.12(+3.90%) |
Oct 25, 2023 | 3.020 | 3.160 | 3.020 | 3.080 | 65,757 | +0.03(+0.98%) |
Oct 24, 2023 | 3.080 | 3.160 | 2.970 | 3.050 | 164,065 | -0.02(-0.65%) |
Oct 23, 2023 | 2.840 | 3.170 | 2.775 | 3.070 | 453,885 | +0.19(+6.60%) |
Oct 20, 2023 | 2.680 | 2.880 | 2.610 | 2.880 | 199,039 | +0.12(+4.35%) |
Oct 19, 2023 | 2.710 | 2.970 | 2.590 | 2.760 | 592,450 | +0.16(+6.15%) |
Oct 18, 2023 | 2.540 | 2.680 | 2.540 | 2.600 | 148,757 | -0.01(-0.38%) |
Oct 17, 2023 | 2.540 | 2.640 | 2.430 | 2.610 | 1,313,956 | +0.13(+5.24%) |
Oct 16, 2023 | 2.500 | 2.625 | 2.400 | 2.480 | 621,017 | +0.05(+2.06%) |
Oct 13, 2023 | 2.560 | 2.620 | 2.350 | 2.430 | 677,094 | -0.10(-3.95%) |
Oct 12, 2023 | 2.700 | 2.786 | 2.500 | 2.530 | 517,406 | -0.17(-6.30%) |
Oct 11, 2023 | 2.810 | 2.905 | 2.600 | 2.700 | 205,013 | -0.10(-3.57%) |
Oct 10, 2023 | 2.850 | 2.910 | 2.620 | 2.800 | 1,403,392 | -0.03(-1.06%) |
Oct 09, 2023 | 2.750 | 2.920 | 2.560 | 2.830 | 246,263 | +0.12(+4.43%) |
Oct 06, 2023 | 2.700 | 2.790 | 2.470 | 2.710 | 197,783 | +0.01(+0.37%) |
Oct 05, 2023 | 2.520 | 2.785 | 2.470 | 2.700 | 700,231 | +0.16(+6.30%) |
Oct 04, 2023 | 2.710 | 2.850 | 2.100 | 2.540 | 1,242,464 | -0.20(-7.30%) |
Oct 03, 2023 | 2.700 | 2.890 | 2.330 | 2.740 | 2,805,805 | +0.15(+5.79%) |
Oct 02, 2023 | 2.960 | 3.060 | 2.590 | 2.590 | 1,973,369 | -0.29(-10.07%) |
Sep 29, 2023 | 3.070 | 3.150 | 2.855 | 2.880 | 822,977 | -0.12(-4.00%) |
Sep 28, 2023 | 3.030 | 3.200 | 2.920 | 3.000 | 181,262 | -0.05(-1.64%) |
Sep 27, 2023 | 2.990 | 3.100 | 2.910 | 3.050 | 275,031 | +0.10(+3.39%) |
Sep 26, 2023 | 2.910 | 3.100 | 2.860 | 2.950 | 150,932 | +0.12(+4.24%) |
Sep 25, 2023 | 2.940 | 3.020 | 2.830 | 2.830 | 126,974 | -0.21(-6.91%) |
Sep 22, 2023 | 2.920 | 3.150 | 2.920 | 3.040 | 106,331 | +0.13(+4.47%) |
Sep 21, 2023 | 3.120 | 3.200 | 2.880 | 2.910 | 413,201 | -0.24(-7.62%) |
Sep 20, 2023 | 3.240 | 3.330 | 3.130 | 3.150 | 44,830 | -0.10(-3.08%) |
Sep 19, 2023 | 3.210 | 3.300 | 3.130 | 3.250 | 71,913 | +0.06(+1.88%) |
Sep 18, 2023 | 3.290 | 3.320 | 3.110 | 3.190 | 446,368 | -0.04(-1.24%) |
Sep 15, 2023 | 3.200 | 3.300 | 3.080 | 3.230 | 201,250 | +0.11(+3.53%) |
Sep 14, 2023 | 3.150 | 3.200 | 3.040 | 3.120 | 150,302 | -0.10(-3.11%) |
Sep 13, 2023 | 3.020 | 3.325 | 3.020 | 3.220 | 118,723 | +0.12(+3.87%) |
Sep 12, 2023 | 3.290 | 3.305 | 3.090 | 3.100 | 122,272 | -0.20(-6.06%) |
Sep 11, 2023 | 3.350 | 3.370 | 3.115 | 3.300 | 302,465 | +0.10(+3.12%) |
Sep 08, 2023 | 3.220 | 3.500 | 2.940 | 3.200 | 226,060 | -0.03(-0.93%) |
Sep 07, 2023 | 3.220 | 3.360 | 3.000 | 3.230 | 197,164 | -0.02(-0.62%) |
Sep 06, 2023 | 3.350 | 3.490 | 3.190 | 3.250 | 346,692 | +0.04(+1.25%) |
Sep 05, 2023 | 3.400 | 3.550 | 3.200 | 3.210 | 212,104 | -0.31(-8.81%) |
Sep 01, 2023 | 3.300 | 3.750 | 3.300 | 3.520 | 185,943 | +0.24(+7.32%) |
Aug 31, 2023 | 3.540 | 3.770 | 3.260 | 3.280 | 154,994 | -0.27(-7.61%) |
Aug 30, 2023 | 3.560 | 3.810 | 3.500 | 3.550 | 116,205 | -0.02(-0.56%) |
Aug 29, 2023 | 3.420 | 3.750 | 3.420 | 3.570 | 150,152 | +0.12(+3.48%) |
Aug 28, 2023 | 3.580 | 3.700 | 3.370 | 3.450 | 166,310 | -0.12(-3.36%) |
Aug 25, 2023 | 3.300 | 3.620 | 3.170 | 3.570 | 130,072 | +0.27(+8.18%) |
Aug 24, 2023 | 3.420 | 3.610 | 3.270 | 3.300 | 91,023 | -0.09(-2.65%) |
Aug 23, 2023 | 3.460 | 3.620 | 3.360 | 3.390 | 169,492 | -0.05(-1.45%) |
Aug 22, 2023 | 3.240 | 3.520 | 3.100 | 3.440 | 175,823 | +0.26(+8.18%) |
Aug 21, 2023 | 3.300 | 3.480 | 3.030 | 3.180 | 414,637 | -0.14(-4.22%) |
Aug 18, 2023 | 3.400 | 3.520 | 3.270 | 3.320 | 80,434 | -0.08(-2.35%) |
Aug 17, 2023 | 3.600 | 3.670 | 3.370 | 3.400 | 86,721 | -0.18(-5.03%) |
Aug 16, 2023 | 3.880 | 3.910 | 3.250 | 3.580 | 411,450 | -0.39(-9.82%) |
Aug 15, 2023 | 3.780 | 4.240 | 3.710 | 3.970 | 156,632 | +0.08(+2.06%) |
Aug 14, 2023 | 3.770 | 3.990 | 3.680 | 3.890 | 138,680 | +0.05(+1.30%) |
Aug 11, 2023 | 3.690 | 3.920 | 3.690 | 3.840 | 113,760 | +0.09(+2.40%) |
Aug 10, 2023 | 3.840 | 3.875 | 3.700 | 3.750 | 41,370 | -0.08(-2.09%) |
Aug 09, 2023 | 3.800 | 3.870 | 3.480 | 3.830 | 148,130 | +0.15(+4.08%) |
Aug 08, 2023 | 3.670 | 3.850 | 3.500 | 3.680 | 80,662 | -0.15(-3.92%) |
Aug 07, 2023 | 3.830 | 4.160 | 3.200 | 3.830 | 1,053,821 | +0.41(+11.99%) |
Aug 04, 2023 | 3.570 | 3.615 | 3.420 | 3.420 | 32,984 | -0.12(-3.39%) |
Aug 03, 2023 | 3.480 | 3.640 | 3.420 | 3.540 | 33,481 | +0.06(+1.72%) |
Aug 02, 2023 | 3.540 | 3.645 | 3.420 | 3.480 | 85,327 | -0.20(-5.43%) |
Aug 01, 2023 | 3.920 | 3.920 | 3.510 | 3.680 | 147,205 | -0.09(-2.39%) |
Jul 31, 2023 | 3.970 | 4.050 | 3.720 | 3.770 | 151,375 | -0.23(-5.75%) |
Jul 28, 2023 | 3.300 | 4.100 | 3.300 | 4.000 | 281,878 | +0.79(+24.61%) |
Jul 27, 2023 | 3.760 | 3.860 | 3.170 | 3.210 | 225,975 | -0.54(-14.40%) |
Jul 26, 2023 | 4.150 | 4.150 | 3.750 | 3.750 | 208,000 | -0.34(-8.31%) |
Jul 25, 2023 | 4.030 | 4.240 | 4.030 | 4.090 | 85,402 | +0.07(+1.74%) |
Jul 24, 2023 | 4.280 | 4.280 | 3.895 | 4.020 | 98,887 | -0.20(-4.74%) |
Jul 21, 2023 | 4.340 | 4.470 | 4.150 | 4.220 | 54,722 | -0.15(-3.43%) |
Jul 20, 2023 | 4.560 | 4.710 | 4.130 | 4.370 | 104,160 | -0.10(-2.24%) |
Jul 19, 2023 | 4.660 | 5.000 | 4.340 | 4.470 | 292,866 | -0.18(-3.87%) |
Jul 18, 2023 | 4.720 | 4.840 | 4.600 | 4.650 | 73,413 | -0.07(-1.48%) |
Jul 17, 2023 | 4.980 | 5.150 | 4.630 | 4.720 | 146,966 | -0.18(-3.67%) |
Jul 14, 2023 | 4.770 | 5.000 | 4.535 | 4.900 | 110,635 | +0.09(+1.87%) |
Jul 13, 2023 | 4.810 | 5.220 | 4.745 | 4.810 | 209,422 | +0.01(+0.21%) |
Jul 12, 2023 | 4.500 | 4.950 | 4.380 | 4.800 | 759,672 | +0.30(+6.67%) |
Jul 11, 2023 | 4.630 | 4.670 | 4.400 | 4.500 | 133,588 | -0.15(-3.23%) |
Jul 10, 2023 | 4.570 | 4.780 | 4.500 | 4.650 | 185,884 | +0.09(+1.97%) |
Jul 07, 2023 | 4.200 | 4.850 | 3.990 | 4.560 | 375,619 | +0.38(+9.09%) |
Jul 06, 2023 | 4.200 | 4.290 | 3.870 | 4.180 | 545,380 | -0.05(-1.18%) |
Jul 05, 2023 | 3.850 | 4.324 | 3.760 | 4.230 | 593,975 | +0.40(+10.30%) |
Jul 03, 2023 | 3.860 | 4.173 | 3.352 | 3.835 | 262,306 | +0.02(+0.66%) |
Jun 30, 2023 | 3.050 | 4.210 | 3.050 | 3.810 | 829,486 | +0.81(+27.00%) |
Jun 29, 2023 | 3.900 | 3.960 | 2.980 | 3.000 | 373,437 | -0.95(-24.05%) |
Jun 28, 2023 | 4.050 | 4.130 | 3.910 | 3.950 | 73,691 | -0.12(-2.95%) |
Jun 27, 2023 | 4.100 | 4.240 | 4.020 | 4.070 | 178,988 | -0.03(-0.73%) |
Jun 26, 2023 | 4.130 | 4.300 | 3.850 | 4.100 | 212,683 | -0.12(-2.84%) |
Jun 23, 2023 | 4.320 | 4.430 | 4.120 | 4.220 | 325,575 | -0.14(-3.21%) |
Jun 22, 2023 | 4.620 | 4.640 | 4.360 | 4.360 | 93,569 | -0.29(-6.24%) |
Jun 21, 2023 | 4.760 | 4.850 | 4.310 | 4.650 | 282,336 | -0.31(-6.25%) |
Jun 20, 2023 | 4.790 | 5.000 | 3.570 | 4.960 | 1,410,307 | +0.05(+1.02%) |
Jun 16, 2023 | 6.000 | 6.000 | 4.790 | 4.910 | 1,110,091 | -0.93(-15.92%) |
Jun 15, 2023 | 5.620 | 6.189 | 5.380 | 5.840 | 876,311 | +0.11(+1.92%) |
Jun 14, 2023 | 6.040 | 6.990 | 5.610 | 5.730 | 1,492,168 | -0.34(-5.60%) |
Jun 13, 2023 | 4.800 | 6.366 | 4.800 | 6.070 | 2,178,085 | +1.33(+28.06%) |
Jun 12, 2023 | 4.210 | 4.900 | 4.077 | 4.740 | 880,741 | +0.74(+18.50%) |
Jun 09, 2023 | 3.760 | 4.080 | 3.700 | 4.000 | 366,979 | +0.07(+1.78%) |
Jun 08, 2023 | 3.580 | 3.950 | 3.450 | 3.930 | 762,553 | +0.32(+8.86%) |
Jun 07, 2023 | 3.700 | 3.794 | 3.410 | 3.610 | 179,918 | -0.13(-3.48%) |
Jun 06, 2023 | 3.420 | 3.780 | 3.410 | 3.740 | 388,584 | +0.18(+5.06%) |
Jun 05, 2023 | 3.190 | 3.600 | 3.010 | 3.560 | 421,041 | +0.50(+16.34%) |
Jun 02, 2023 | 2.990 | 3.090 | 2.880 | 3.060 | 86,250 | +0.08(+2.68%) |
Jun 01, 2023 | 2.820 | 2.990 | 2.710 | 2.980 | 84,892 | +0.24(+8.76%) |
May 31, 2023 | 2.900 | 2.900 | 2.700 | 2.740 | 99,449 | -0.16(-5.52%) |
May 30, 2023 | 2.840 | 2.900 | 2.800 | 2.900 | 275,528 | +0.10(+3.57%) |
May 26, 2023 | 2.830 | 2.860 | 2.690 | 2.800 | 326,391 | +0.16(+6.06%) |
May 25, 2023 | 2.780 | 2.835 | 2.520 | 2.640 | 87,326 | -0.09(-3.30%) |
May 24, 2023 | 2.400 | 2.810 | 2.303 | 2.730 | 218,276 | +0.26(+10.53%) |
May 23, 2023 | 2.400 | 2.485 | 2.400 | 2.470 | 84,211 | +0.04(+1.65%) |
May 22, 2023 | 2.450 | 2.560 | 2.395 | 2.430 | 106,565 | +0.05(+2.10%) |
May 19, 2023 | 2.190 | 2.430 | 2.150 | 2.380 | 87,975 | +0.21(+9.68%) |
May 18, 2023 | 2.170 | 2.200 | 2.120 | 2.170 | 208,047 | -0.03(-1.36%) |
May 17, 2023 | 2.190 | 2.250 | 2.120 | 2.200 | 345,932 | +0.02(+0.69%) |
May 16, 2023 | 2.290 | 2.290 | 2.150 | 2.185 | 275,511 | -0.04(-2.02%) |
May 15, 2023 | 2.060 | 2.270 | 2.050 | 2.230 | 113,434 | +0.19(+9.31%) |
May 12, 2023 | 2.100 | 2.130 | 2.040 | 2.040 | 146,233 | -0.01(-0.49%) |
May 11, 2023 | 2.150 | 2.160 | 2.040 | 2.050 | 280,296 | -0.05(-2.38%) |
May 10, 2023 | 2.100 | 2.195 | 2.060 | 2.100 | 135,708 | +0.04(+1.94%) |
May 09, 2023 | 2.020 | 2.130 | 1.960 | 2.060 | 126,163 | +0.03(+1.48%) |
May 08, 2023 | 2.070 | 2.070 | 2.010 | 2.030 | 37,119 | -0.04(-1.93%) |
May 05, 2023 | 1.990 | 2.120 | 1.990 | 2.070 | 48,458 | +0.09(+4.55%) |
May 04, 2023 | 1.930 | 2.130 | 1.911 | 1.980 | 180,987 | +0.03(+1.54%) |
May 03, 2023 | 1.880 | 2.050 | 1.870 | 1.950 | 121,076 | +0.11(+5.98%) |
May 02, 2023 | 1.860 | 1.900 | 1.840 | 1.840 | 31,123 | +0.00(+0.00%) |
May 01, 2023 | 1.750 | 1.900 | 1.750 | 1.840 | 100,659 | +0.10(+5.75%) |
Apr 28, 2023 | 1.540 | 1.788 | 1.540 | 1.740 | 416,454 | +0.21(+13.73%) |
Apr 27, 2023 | 1.520 | 1.580 | 1.500 | 1.530 | 157,355 | +0.07(+4.79%) |
Apr 26, 2023 | 1.500 | 1.589 | 1.400 | 1.460 | 116,263 | +0.01(+0.69%) |
Apr 25, 2023 | 1.710 | 1.710 | 1.410 | 1.450 | 487,517 | -0.30(-16.91%) |
Apr 24, 2023 | 1.790 | 1.825 | 1.720 | 1.745 | 23,622 | -0.04(-2.51%) |
Apr 21, 2023 | 1.870 | 1.895 | 1.790 | 1.790 | 14,620 | -0.10(-5.29%) |
Apr 20, 2023 | 1.960 | 1.960 | 1.740 | 1.890 | 30,261 | -0.07(-3.57%) |
Apr 19, 2023 | 1.990 | 1.990 | 1.890 | 1.960 | 55,943 | -0.01(-0.51%) |
Apr 18, 2023 | 2.050 | 2.050 | 1.960 | 1.970 | 26,710 | -0.02(-1.01%) |
Apr 17, 2023 | 1.950 | 2.000 | 1.900 | 1.990 | 7,730 | +0.10(+5.29%) |
Apr 14, 2023 | 1.940 | 1.950 | 1.890 | 1.890 | 5,927 | -0.07(-3.57%) |
Apr 13, 2023 | 1.875 | 1.990 | 1.875 | 1.960 | 11,779 | +0.09(+4.81%) |
Apr 12, 2023 | 1.820 | 1.991 | 1.810 | 1.870 | 79,219 | +0.02(+1.08%) |
Apr 11, 2023 | 1.810 | 1.852 | 1.760 | 1.850 | 43,607 | +0.02(+1.09%) |
Apr 10, 2023 | 1.890 | 1.890 | 1.780 | 1.830 | 45,684 | -0.05(-2.66%) |
Apr 06, 2023 | 1.860 | 1.930 | 1.860 | 1.880 | 12,734 | +0.02(+1.08%) |
Apr 05, 2023 | 1.900 | 1.950 | 1.860 | 1.860 | 25,909 | -0.09(-4.62%) |
Apr 04, 2023 | 1.940 | 1.980 | 1.870 | 1.950 | 25,435 | +0.06(+3.17%) |
Apr 03, 2023 | 1.950 | 1.980 | 1.850 | 1.890 | 31,955 | +0.03(+1.61%) |
Mar 31, 2023 | 1.905 | 1.980 | 1.820 | 1.860 | 31,511 | +0.02(+1.09%) |
Mar 30, 2023 | 1.920 | 1.940 | 1.800 | 1.840 | 49,220 | -0.11(-5.64%) |
Mar 29, 2023 | 1.930 | 1.970 | 1.880 | 1.950 | 20,200 | +0.01(+0.52%) |
Mar 28, 2023 | 1.900 | 1.952 | 1.860 | 1.940 | 20,826 | +0.04(+2.11%) |
Mar 27, 2023 | 2.030 | 2.030 | 1.890 | 1.900 | 51,472 | -0.08(-4.04%) |
Mar 24, 2023 | 2.000 | 2.070 | 1.933 | 1.980 | 401,058 | -0.08(-3.88%) |
Mar 23, 2023 | 1.990 | 2.100 | 1.950 | 2.060 | 76,286 | +0.07(+3.52%) |
Mar 22, 2023 | 2.010 | 2.040 | 1.970 | 1.990 | 16,417 | -0.04(-1.97%) |
Mar 21, 2023 | 2.050 | 2.050 | 1.980 | 2.030 | 35,644 | +0.04(+2.01%) |
Mar 20, 2023 | 2.100 | 2.100 | 1.980 | 1.990 | 46,882 | -0.13(-6.13%) |
Mar 17, 2023 | 1.910 | 2.160 | 1.910 | 2.120 | 203,422 | +0.12(+6.00%) |
Mar 16, 2023 | 1.780 | 2.050 | 1.780 | 2.000 | 100,500 | +0.18(+9.89%) |
Mar 15, 2023 | 1.840 | 1.880 | 1.782 | 1.820 | 57,122 | +0.00(+0.00%) |
Mar 14, 2023 | 1.810 | 1.830 | 1.750 | 1.820 | 54,321 | +0.02(+0.83%) |
Mar 13, 2023 | 1.750 | 1.855 | 1.750 | 1.805 | 50,839 | -0.06(-2.96%) |
Mar 10, 2023 | 1.980 | 1.980 | 1.683 | 1.860 | 180,795 | -0.11(-5.58%) |
Mar 09, 2023 | 2.050 | 2.050 | 1.940 | 1.970 | 214,741 | -0.03(-1.75%) |
Mar 08, 2023 | 2.040 | 2.050 | 1.960 | 2.005 | 34,873 | -0.06(-3.14%) |
Mar 07, 2023 | 2.020 | 2.140 | 1.980 | 2.070 | 75,175 | +0.07(+3.50%) |
Mar 06, 2023 | 2.030 | 2.030 | 1.920 | 2.000 | 55,592 | -0.02(-0.99%) |
Mar 03, 2023 | 2.050 | 2.100 | 1.950 | 2.020 | 62,583 | -0.03(-1.46%) |
Mar 02, 2023 | 2.020 | 2.060 | 1.980 | 2.050 | 40,485 | +0.01(+0.49%) |
Mar 01, 2023 | 2.020 | 2.120 | 2.020 | 2.040 | 61,225 | +0.03(+1.49%) |
Feb 28, 2023 | 2.120 | 2.120 | 2.000 | 2.010 | 39,358 | -0.04(-1.95%) |
Feb 27, 2023 | 2.030 | 2.070 | 2.000 | 2.050 | 28,347 | +0.05(+2.50%) |
Feb 24, 2023 | 1.990 | 2.021 | 1.950 | 2.000 | 152,087 | -0.05(-2.44%) |
Feb 23, 2023 | 2.120 | 2.130 | 1.990 | 2.050 | 174,726 | -0.05(-2.38%) |
Feb 22, 2023 | 2.100 | 2.145 | 2.055 | 2.100 | 94,588 | +0.01(+0.48%) |
Feb 21, 2023 | 2.140 | 2.140 | 2.010 | 2.090 | 118,076 | -0.10(-4.35%) |
Feb 17, 2023 | 2.110 | 2.190 | 2.080 | 2.185 | 107,406 | +0.08(+4.05%) |
Feb 16, 2023 | 2.170 | 2.170 | 2.050 | 2.100 | 120,802 | -0.02(-0.94%) |
Feb 15, 2023 | 2.150 | 2.190 | 2.030 | 2.120 | 715,875 | -0.08(-3.64%) |
Feb 14, 2023 | 2.130 | 2.250 | 2.050 | 2.200 | 246,973 | +0.13(+6.28%) |
Feb 13, 2023 | 2.190 | 2.280 | 2.011 | 2.070 | 659,353 | -0.10(-4.61%) |
Feb 10, 2023 | 2.240 | 2.300 | 2.120 | 2.170 | 571,672 | -0.13(-5.65%) |
Feb 09, 2023 | 2.410 | 2.500 | 2.160 | 2.300 | 808,236 | -0.11(-4.56%) |
Feb 08, 2023 | 2.490 | 2.580 | 2.300 | 2.410 | 388,247 | -0.09(-3.60%) |
Feb 07, 2023 | 2.430 | 2.565 | 2.360 | 2.500 | 1,046,286 | +0.15(+6.38%) |
Feb 06, 2023 | 2.210 | 2.540 | 2.132 | 2.350 | 3,033,197 | +0.24(+11.37%) |
Feb 03, 2023 | 2.330 | 2.540 | 2.090 | 2.110 | 9,585,048 | -0.02(-0.94%) |
Feb 02, 2023 | 2.180 | 2.250 | 2.112 | 2.130 | 191,665 | -0.05(-2.29%) |
Feb 01, 2023 | 2.130 | 2.220 | 2.100 | 2.180 | 57,008 | +0.03(+1.40%) |
Jan 31, 2023 | 2.120 | 2.230 | 2.070 | 2.150 | 54,522 | +0.07(+3.37%) |
Jan 30, 2023 | 2.150 | 2.180 | 1.990 | 2.080 | 78,036 | -0.08(-3.70%) |
Jan 27, 2023 | 2.180 | 2.240 | 2.030 | 2.160 | 98,272 | +0.02(+0.93%) |
Jan 26, 2023 | 2.170 | 2.190 | 2.090 | 2.140 | 50,356 | -0.03(-1.38%) |
Jan 25, 2023 | 2.110 | 2.190 | 2.030 | 2.170 | 71,653 | +0.03(+1.40%) |
Jan 24, 2023 | 2.120 | 2.180 | 2.090 | 2.140 | 153,042 | -0.04(-1.83%) |
Jan 23, 2023 | 2.180 | 2.240 | 2.110 | 2.180 | 32,040 | -0.02(-0.91%) |
Jan 20, 2023 | 2.200 | 2.200 | 2.100 | 2.200 | 67,833 | +0.05(+2.33%) |
Jan 19, 2023 | 2.030 | 2.210 | 2.030 | 2.150 | 93,052 | +0.14(+6.97%) |
Jan 18, 2023 | 2.050 | 2.130 | 1.840 | 2.010 | 191,955 | -0.04(-1.95%) |
Jan 17, 2023 | 2.250 | 2.260 | 2.015 | 2.050 | 219,223 | -0.18(-8.07%) |
Jan 13, 2023 | 2.220 | 2.330 | 2.180 | 2.230 | 669,575 | -0.02(-0.89%) |
Jan 12, 2023 | 2.250 | 2.340 | 2.140 | 2.250 | 613,130 | +0.02(+0.90%) |
Jan 11, 2023 | 2.290 | 2.290 | 2.190 | 2.230 | 65,546 | -0.02(-0.89%) |
Jan 10, 2023 | 2.220 | 2.270 | 2.190 | 2.250 | 39,378 | +0.08(+3.69%) |
Jan 09, 2023 | 2.160 | 2.360 | 2.160 | 2.170 | 187,685 | +0.02(+0.93%) |
Jan 06, 2023 | 2.368 | 2.368 | 2.050 | 2.150 | 80,185 | -0.09(-4.02%) |
Jan 05, 2023 | 2.350 | 2.390 | 2.160 | 2.240 | 56,374 | +0.00(+0.00%) |
Jan 04, 2023 | 2.180 | 2.455 | 2.180 | 2.240 | 106,850 | +0.08(+3.70%) |