Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2023 | 2.360 | 2.378 | 2.160 | 2.230 | 305,523 | -0.13(-5.51%) |
May 31, 2023 | 2.550 | 2.556 | 2.360 | 2.360 | 123,541 | -0.21(-8.17%) |
May 30, 2023 | 2.670 | 2.858 | 2.520 | 2.570 | 181,516 | +0.03(+1.18%) |
May 26, 2023 | 2.590 | 2.750 | 2.500 | 2.540 | 93,958 | -0.04(-1.55%) |
May 25, 2023 | 2.860 | 2.860 | 2.420 | 2.580 | 165,258 | -0.28(-9.79%) |
May 24, 2023 | 2.980 | 3.000 | 2.809 | 2.860 | 81,135 | -0.17(-5.61%) |
May 23, 2023 | 2.980 | 3.060 | 2.970 | 3.030 | 107,926 | +0.06(+2.02%) |
May 22, 2023 | 3.110 | 3.155 | 2.960 | 2.970 | 158,028 | -0.13(-4.19%) |
May 19, 2023 | 3.310 | 3.500 | 3.100 | 3.100 | 166,138 | -0.17(-5.20%) |
May 18, 2023 | 3.520 | 3.610 | 3.210 | 3.270 | 114,636 | -0.30(-8.40%) |
May 17, 2023 | 3.890 | 4.290 | 3.413 | 3.570 | 285,871 | -0.29(-7.51%) |
May 16, 2023 | 3.110 | 4.050 | 3.110 | 3.860 | 543,791 | +0.46(+13.53%) |
May 15, 2023 | 3.870 | 4.038 | 3.210 | 3.400 | 214,836 | -0.48(-12.33%) |
May 12, 2023 | 3.990 | 4.061 | 3.756 | 3.878 | 31,523 | -0.19(-4.60%) |
May 11, 2023 | 4.000 | 4.200 | 3.950 | 4.065 | 45,420 | -0.12(-2.82%) |
May 10, 2023 | 4.098 | 4.320 | 3.950 | 4.183 | 72,032 | +0.10(+2.40%) |
May 09, 2023 | 4.100 | 4.369 | 4.000 | 4.085 | 43,905 | -0.13(-3.04%) |
May 08, 2023 | 4.450 | 4.540 | 4.210 | 4.213 | 51,222 | -0.33(-7.28%) |
May 05, 2023 | 4.600 | 4.650 | 4.412 | 4.544 | 68,542 | +0.13(+3.02%) |
May 04, 2023 | 4.543 | 4.720 | 4.343 | 4.411 | 48,946 | -0.20(-4.42%) |
May 03, 2023 | 4.830 | 4.900 | 4.600 | 4.615 | 53,520 | -0.10(-2.20%) |
May 02, 2023 | 4.700 | 4.767 | 4.452 | 4.719 | 87,731 | +0.12(+2.59%) |
May 01, 2023 | 4.873 | 4.953 | 4.411 | 4.600 | 44,580 | -0.30(-6.14%) |
Apr 28, 2023 | 5.100 | 5.194 | 4.800 | 4.901 | 88,801 | -0.51(-9.48%) |
Apr 27, 2023 | 5.700 | 5.900 | 5.240 | 5.414 | 131,398 | -0.21(-3.75%) |
Apr 26, 2023 | 5.919 | 6.000 | 5.500 | 5.625 | 100,513 | +0.36(+6.82%) |
Apr 25, 2023 | 5.200 | 5.600 | 5.200 | 5.266 | 30,822 | -0.13(-2.48%) |
Apr 24, 2023 | 5.600 | 5.828 | 5.100 | 5.400 | 64,055 | -0.42(-7.25%) |
Apr 21, 2023 | 5.746 | 5.904 | 5.524 | 5.822 | 33,926 | -0.03(-0.50%) |
Apr 20, 2023 | 6.173 | 6.173 | 5.505 | 5.851 | 57,860 | -0.54(-8.51%) |
Apr 19, 2023 | 6.539 | 6.840 | 6.300 | 6.395 | 89,797 | -0.61(-8.64%) |
Apr 18, 2023 | 7.400 | 7.670 | 6.765 | 7.000 | 119,811 | +0.45(+6.87%) |
Apr 17, 2023 | 6.721 | 6.800 | 6.300 | 6.550 | 84,325 | -0.30(-4.32%) |
Apr 14, 2023 | 7.100 | 7.803 | 6.322 | 6.846 | 331,682 | +0.45(+6.97%) |
Apr 13, 2023 | 5.400 | 6.700 | 5.400 | 6.400 | 350,090 | +1.25(+24.27%) |
Apr 12, 2023 | 5.940 | 6.097 | 5.110 | 5.150 | 132,676 | -0.52(-9.16%) |
Apr 11, 2023 | 4.825 | 6.600 | 4.701 | 5.669 | 364,062 | +1.16(+25.84%) |
Apr 10, 2023 | 3.812 | 4.601 | 3.601 | 4.505 | 82,129 | +0.37(+9.05%) |
Apr 06, 2023 | 4.039 | 4.209 | 4.000 | 4.131 | 13,531 | -0.02(-0.41%) |
Apr 05, 2023 | 4.401 | 4.600 | 4.001 | 4.148 | 20,680 | -0.25(-5.75%) |
Apr 04, 2023 | 4.330 | 4.621 | 4.300 | 4.401 | 26,657 | -0.18(-3.95%) |
Apr 03, 2023 | 4.600 | 4.700 | 4.141 | 4.582 | 37,567 | +0.06(+1.37%) |
Mar 31, 2023 | 4.100 | 4.600 | 3.823 | 4.520 | 99,047 | +0.48(+11.85%) |
Mar 30, 2023 | 4.037 | 4.099 | 3.825 | 4.041 | 36,910 | +0.12(+3.06%) |
Mar 29, 2023 | 4.100 | 4.200 | 3.900 | 3.921 | 49,563 | +0.04(+1.16%) |
Mar 28, 2023 | 3.900 | 3.958 | 3.806 | 3.876 | 27,478 | +0.05(+1.36%) |
Mar 27, 2023 | 3.948 | 4.010 | 3.401 | 3.824 | 68,376 | -0.07(-1.87%) |
Mar 24, 2023 | 4.119 | 4.159 | 3.875 | 3.897 | 73,469 | +0.10(+2.55%) |
Mar 23, 2023 | 4.270 | 4.375 | 3.800 | 3.800 | 83,394 | -0.37(-8.87%) |
Mar 22, 2023 | 4.399 | 4.400 | 4.100 | 4.170 | 125,848 | -0.23(-5.23%) |
Mar 21, 2023 | 4.400 | 4.550 | 4.050 | 4.400 | 258,396 | +0.08(+1.90%) |
Mar 20, 2023 | 4.915 | 4.915 | 4.065 | 4.318 | 105,041 | -0.18(-4.02%) |
Mar 17, 2023 | 4.900 | 4.900 | 4.316 | 4.499 | 147,296 | -0.02(-0.35%) |
Mar 16, 2023 | 4.600 | 4.577 | 4.210 | 4.515 | 64,626 | +0.17(+3.89%) |
Mar 15, 2023 | 4.439 | 4.600 | 4.202 | 4.346 | 34,403 | -0.15(-3.42%) |
Mar 14, 2023 | 5.175 | 5.280 | 4.310 | 4.500 | 84,822 | +0.03(+0.69%) |
Mar 13, 2023 | 4.200 | 4.699 | 4.100 | 4.469 | 69,723 | +0.59(+15.18%) |
Mar 10, 2023 | 4.036 | 4.300 | 3.656 | 3.880 | 59,792 | -0.21(-5.13%) |
Mar 09, 2023 | 4.200 | 4.499 | 4.000 | 4.090 | 44,669 | -0.33(-7.53%) |
Mar 08, 2023 | 4.800 | 4.805 | 4.200 | 4.423 | 69,665 | -0.39(-8.10%) |
Mar 07, 2023 | 5.005 | 5.200 | 4.706 | 4.813 | 45,136 | -0.19(-3.82%) |
Mar 06, 2023 | 5.110 | 5.280 | 4.920 | 5.004 | 22,391 | -0.05(-0.91%) |
Mar 03, 2023 | 4.900 | 5.120 | 4.800 | 5.050 | 60,030 | +0.10(+1.98%) |
Mar 02, 2023 | 4.871 | 5.050 | 4.800 | 4.952 | 28,548 | -0.05(-0.96%) |
Mar 01, 2023 | 5.123 | 5.250 | 4.850 | 5.000 | 33,566 | -0.15(-2.91%) |
Feb 28, 2023 | 5.000 | 5.200 | 5.000 | 5.150 | 107,927 | +0.10(+2.06%) |
Feb 27, 2023 | 5.300 | 5.450 | 4.930 | 5.046 | 35,289 | -0.18(-3.52%) |
Feb 24, 2023 | 5.102 | 5.385 | 4.850 | 5.230 | 74,942 | -0.08(-1.56%) |
Feb 23, 2023 | 5.500 | 5.600 | 5.213 | 5.313 | 41,185 | -0.15(-2.69%) |
Feb 22, 2023 | 5.010 | 5.798 | 5.000 | 5.460 | 73,152 | -0.10(-1.73%) |
Feb 21, 2023 | 6.084 | 6.084 | 5.505 | 5.556 | 87,745 | -0.51(-8.36%) |
Feb 17, 2023 | 6.100 | 6.201 | 5.555 | 6.063 | 379,460 | -0.20(-3.22%) |
Feb 16, 2023 | 6.470 | 7.300 | 6.212 | 6.265 | 707,638 | -0.27(-4.19%) |
Feb 15, 2023 | 6.533 | 6.600 | 6.000 | 6.539 | 319,595 | +0.55(+9.24%) |
Feb 14, 2023 | 6.000 | 6.249 | 5.800 | 5.986 | 88,915 | +0.16(+2.71%) |
Feb 13, 2023 | 6.100 | 6.400 | 5.752 | 5.828 | 72,540 | -0.62(-9.63%) |
Feb 10, 2023 | 6.100 | 6.600 | 6.006 | 6.449 | 71,776 | +0.18(+2.85%) |
Feb 09, 2023 | 7.300 | 7.500 | 6.012 | 6.270 | 94,229 | -0.96(-13.25%) |
Feb 08, 2023 | 7.510 | 7.600 | 7.001 | 7.228 | 61,039 | -0.17(-2.34%) |
Feb 07, 2023 | 8.000 | 8.000 | 7.135 | 7.401 | 140,760 | -0.65(-8.07%) |
Feb 06, 2023 | 8.330 | 8.473 | 7.759 | 8.051 | 135,131 | -0.55(-6.44%) |
Feb 03, 2023 | 8.800 | 8.900 | 8.301 | 8.605 | 168,205 | -0.52(-5.67%) |
Feb 02, 2023 | 9.000 | 10.50 | 8.800 | 9.122 | 707,610 | +0.52(+6.07%) |
Feb 01, 2023 | 8.400 | 8.701 | 7.800 | 8.600 | 171,604 | +0.20(+2.38%) |
Jan 31, 2023 | 8.300 | 8.799 | 8.211 | 8.400 | 335,522 | +0.29(+3.64%) |
Jan 30, 2023 | 8.974 | 9.000 | 8.021 | 8.105 | 63,404 | -0.67(-7.59%) |
Jan 27, 2023 | 8.800 | 9.200 | 8.500 | 8.771 | 76,369 | -0.08(-0.86%) |
Jan 26, 2023 | 8.900 | 9.330 | 8.500 | 8.847 | 51,835 | +0.08(+0.92%) |
Jan 25, 2023 | 8.475 | 8.996 | 8.210 | 8.766 | 61,955 | -0.03(-0.39%) |
Jan 24, 2023 | 9.750 | 9.799 | 8.200 | 8.800 | 108,976 | -1.05(-10.65%) |
Jan 23, 2023 | 9.400 | 10.50 | 9.001 | 9.849 | 161,578 | +0.58(+6.27%) |
Jan 20, 2023 | 8.600 | 9.600 | 8.500 | 9.268 | 143,453 | +0.47(+5.29%) |
Jan 19, 2023 | 7.500 | 9.000 | 7.400 | 8.802 | 208,228 | +1.09(+14.18%) |
Jan 18, 2023 | 9.700 | 9.800 | 7.150 | 7.709 | 307,708 | -2.09(-21.33%) |
Jan 17, 2023 | 11.10 | 11.50 | 9.510 | 9.799 | 306,378 | -0.80(-7.56%) |
Jan 13, 2023 | 10.60 | 13.90 | 9.500 | 10.60 | 841,407 | +0.00(+0.00%) |
Jan 12, 2023 | 7.300 | 12.00 | 7.053 | 10.60 | 1,049,152 | +4.04(+61.56%) |
Jan 11, 2023 | 6.100 | 6.909 | 5.903 | 6.561 | 211,863 | +0.70(+11.94%) |
Jan 10, 2023 | 5.500 | 6.200 | 5.100 | 5.861 | 237,931 | +0.46(+8.54%) |
Jan 09, 2023 | 3.916 | 6.535 | 3.916 | 5.400 | 630,260 | +1.48(+37.90%) |
Jan 06, 2023 | 4.099 | 4.099 | 3.500 | 3.916 | 98,309 | -0.03(-0.86%) |
Jan 05, 2023 | 3.700 | 4.199 | 3.500 | 3.950 | 106,609 | +0.29(+8.01%) |
Jan 04, 2023 | 3.000 | 4.754 | 2.800 | 3.657 | 499,830 | +0.89(+32.26%) |