Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.440 | 1.465 | 1.380 | 1.400 | 2,787,497 | +0.00(+0.00%) |
Dec 28, 2023 | 1.480 | 1.510 | 1.360 | 1.400 | 4,080,825 | -0.01(-0.71%) |
Dec 27, 2023 | 1.380 | 1.530 | 1.350 | 1.410 | 4,902,783 | +0.07(+5.22%) |
Dec 26, 2023 | 1.330 | 1.380 | 1.270 | 1.340 | 3,429,904 | +0.07(+5.51%) |
Dec 22, 2023 | 1.150 | 1.290 | 1.128 | 1.270 | 4,175,209 | +0.16(+14.41%) |
Dec 21, 2023 | 1.100 | 1.225 | 1.100 | 1.110 | 4,548,014 | +0.04(+3.74%) |
Dec 20, 2023 | 1.130 | 1.160 | 1.060 | 1.070 | 2,651,175 | -0.07(-6.14%) |
Dec 19, 2023 | 1.150 | 1.200 | 1.105 | 1.140 | 3,507,855 | +0.01(+0.88%) |
Dec 18, 2023 | 1.020 | 1.230 | 1.010 | 1.130 | 7,570,648 | +0.14(+13.84%) |
Dec 15, 2023 | 1.040 | 1.090 | 0.9724 | 0.9926 | 17,949,986 | -0.09(-8.09%) |
Dec 14, 2023 | 1.040 | 1.089 | 1.000 | 1.080 | 4,819,385 | +0.03(+2.86%) |
Dec 13, 2023 | 0.9900 | 1.050 | 0.9152 | 1.050 | 5,249,762 | +0.09(+9.00%) |
Dec 12, 2023 | 1.030 | 1.050 | 0.9389 | 0.9633 | 6,302,997 | -0.03(-3.37%) |
Dec 11, 2023 | 1.080 | 1.100 | 0.9750 | 0.9969 | 4,019,048 | -0.09(-8.54%) |
Dec 08, 2023 | 1.130 | 1.170 | 1.070 | 1.090 | 1,865,287 | -0.01(-0.91%) |
Dec 07, 2023 | 1.110 | 1.140 | 1.070 | 1.100 | 1,670,259 | +0.02(+1.85%) |
Dec 06, 2023 | 1.090 | 1.145 | 1.041 | 1.080 | 2,197,271 | +0.02(+1.89%) |
Dec 05, 2023 | 1.120 | 1.120 | 1.040 | 1.060 | 1,911,345 | -0.08(-7.02%) |
Dec 04, 2023 | 1.090 | 1.150 | 1.040 | 1.140 | 2,656,828 | +0.07(+6.54%) |
Dec 01, 2023 | 1.020 | 1.090 | 0.9800 | 1.070 | 2,746,314 | +0.03(+2.88%) |
Nov 30, 2023 | 1.150 | 1.160 | 1.010 | 1.040 | 4,350,728 | -0.08(-7.14%) |
Nov 29, 2023 | 1.130 | 1.200 | 1.110 | 1.120 | 2,337,720 | -0.01(-0.88%) |
Nov 28, 2023 | 1.130 | 1.160 | 1.100 | 1.130 | 1,283,749 | -0.03(-2.59%) |
Nov 27, 2023 | 1.120 | 1.165 | 1.060 | 1.160 | 1,656,182 | +0.01(+0.87%) |
Nov 24, 2023 | 1.080 | 1.190 | 1.080 | 1.150 | 1,179,571 | +0.03(+2.68%) |
Nov 22, 2023 | 1.070 | 1.125 | 1.000 | 1.120 | 3,182,150 | +0.08(+7.18%) |
Nov 21, 2023 | 1.070 | 1.180 | 1.030 | 1.045 | 5,513,743 | +0.07(+7.72%) |
Nov 20, 2023 | 1.400 | 1.420 | 0.9656 | 0.9701 | 13,440,172 | -0.45(-31.68%) |
Nov 17, 2023 | 1.170 | 1.440 | 1.165 | 1.420 | 2,604,294 | +0.26(+22.41%) |
Nov 16, 2023 | 1.220 | 1.220 | 1.110 | 1.160 | 1,811,214 | -0.04(-3.33%) |
Nov 15, 2023 | 1.220 | 1.360 | 1.200 | 1.200 | 2,416,229 | -0.04(-3.23%) |
Nov 14, 2023 | 1.070 | 1.240 | 1.065 | 1.240 | 2,547,781 | +0.17(+15.89%) |
Nov 13, 2023 | 1.030 | 1.080 | 0.9796 | 1.070 | 1,256,077 | +0.06(+5.42%) |
Nov 10, 2023 | 1.010 | 1.020 | 0.9622 | 1.015 | 3,266,781 | +0.00(+0.50%) |
Nov 09, 2023 | 1.060 | 1.060 | 0.9207 | 1.010 | 4,044,676 | -0.03(-2.88%) |
Nov 08, 2023 | 1.230 | 1.230 | 1.020 | 1.040 | 2,672,691 | -0.18(-14.75%) |
Nov 07, 2023 | 1.160 | 1.230 | 1.070 | 1.220 | 4,262,334 | +0.08(+7.02%) |
Nov 06, 2023 | 1.320 | 1.330 | 1.130 | 1.140 | 4,455,549 | -0.16(-12.31%) |
Nov 03, 2023 | 0.9800 | 1.550 | 0.9700 | 1.300 | 31,022,304 | +0.37(+39.43%) |
Nov 02, 2023 | 1.630 | 1.630 | 0.9100 | 0.9324 | 16,752,127 | -0.51(-35.25%) |
Nov 01, 2023 | 1.510 | 1.570 | 1.330 | 1.440 | 3,271,455 | -0.09(-5.88%) |
Oct 31, 2023 | 1.490 | 1.630 | 1.415 | 1.530 | 4,365,682 | +0.08(+5.52%) |
Oct 30, 2023 | 1.360 | 1.490 | 1.270 | 1.450 | 1,793,876 | +0.07(+5.07%) |
Oct 27, 2023 | 1.490 | 1.490 | 1.370 | 1.380 | 2,054,663 | -0.11(-7.38%) |
Oct 26, 2023 | 1.390 | 1.520 | 1.360 | 1.490 | 1,624,273 | +0.11(+8.36%) |
Oct 25, 2023 | 1.550 | 1.550 | 1.370 | 1.375 | 1,061,854 | -0.16(-10.42%) |
Oct 24, 2023 | 1.490 | 1.600 | 1.490 | 1.535 | 2,767,616 | +0.00(+0.33%) |
Oct 23, 2023 | 1.390 | 1.600 | 1.370 | 1.530 | 9,450,806 | +0.11(+7.75%) |
Oct 20, 2023 | 1.320 | 1.470 | 1.275 | 1.420 | 3,095,330 | +0.11(+8.81%) |
Oct 19, 2023 | 1.360 | 1.370 | 1.280 | 1.305 | 2,668,812 | -0.05(-3.33%) |
Oct 18, 2023 | 1.420 | 1.430 | 1.330 | 1.350 | 2,649,087 | -0.10(-6.90%) |
Oct 17, 2023 | 1.450 | 1.620 | 1.390 | 1.450 | 2,957,082 | -0.01(-0.68%) |
Oct 16, 2023 | 1.470 | 1.530 | 1.445 | 1.460 | 1,747,604 | -0.04(-2.67%) |
Oct 13, 2023 | 1.480 | 1.540 | 1.320 | 1.500 | 3,521,517 | +0.02(+1.69%) |
Oct 12, 2023 | 1.670 | 1.680 | 1.460 | 1.475 | 7,088,810 | -0.21(-12.72%) |
Oct 11, 2023 | 1.880 | 1.910 | 1.680 | 1.690 | 1,470,480 | -0.12(-6.63%) |
Oct 10, 2023 | 1.800 | 1.829 | 1.660 | 1.810 | 3,335,362 | -0.03(-1.90%) |
Oct 09, 2023 | 1.920 | 1.920 | 1.840 | 1.845 | 1,122,014 | -0.11(-5.63%) |
Oct 06, 2023 | 2.050 | 2.060 | 1.880 | 1.955 | 1,468,930 | -0.14(-6.68%) |
Oct 05, 2023 | 1.990 | 2.110 | 1.960 | 2.095 | 3,092,094 | +0.10(+4.75%) |
Oct 04, 2023 | 2.060 | 2.070 | 1.970 | 2.000 | 2,209,543 | -0.06(-2.91%) |
Oct 03, 2023 | 2.130 | 2.140 | 2.010 | 2.060 | 3,315,208 | -0.08(-3.96%) |
Oct 02, 2023 | 2.380 | 2.380 | 2.140 | 2.145 | 1,681,770 | -0.23(-9.87%) |
Sep 29, 2023 | 2.390 | 2.460 | 2.300 | 2.380 | 2,238,350 | -0.01(-0.42%) |
Sep 28, 2023 | 2.400 | 2.415 | 2.280 | 2.390 | 2,689,348 | +0.00(+0.00%) |
Sep 27, 2023 | 2.330 | 2.410 | 2.305 | 2.390 | 1,637,886 | +0.06(+2.58%) |
Sep 26, 2023 | 2.410 | 2.560 | 2.320 | 2.330 | 2,955,805 | -0.08(-3.32%) |
Sep 25, 2023 | 2.610 | 2.470 | 2.370 | 2.410 | 4,021,100 | -0.20(-7.66%) |
Sep 22, 2023 | 2.720 | 2.740 | 2.600 | 2.610 | 2,350,649 | -0.11(-4.04%) |
Sep 21, 2023 | 2.650 | 2.780 | 2.602 | 2.720 | 1,758,899 | +0.05(+1.87%) |
Sep 20, 2023 | 2.760 | 2.780 | 2.660 | 2.670 | 1,843,307 | -0.10(-3.61%) |
Sep 19, 2023 | 2.720 | 2.770 | 2.680 | 2.770 | 1,539,122 | +0.02(+0.73%) |
Sep 18, 2023 | 2.820 | 2.845 | 2.730 | 2.750 | 2,318,984 | -0.11(-3.85%) |
Sep 15, 2023 | 2.990 | 2.990 | 2.810 | 2.860 | 4,067,309 | -0.10(-3.38%) |
Sep 14, 2023 | 2.970 | 3.000 | 2.880 | 2.960 | 1,951,610 | +0.00(+0.00%) |
Sep 13, 2023 | 3.050 | 3.185 | 2.940 | 2.960 | 1,966,045 | -0.08(-2.63%) |
Sep 12, 2023 | 3.070 | 3.135 | 2.990 | 3.040 | 2,500,172 | -0.03(-0.98%) |
Sep 11, 2023 | 3.200 | 3.240 | 3.050 | 3.070 | 1,626,374 | -0.16(-4.95%) |
Sep 08, 2023 | 3.210 | 3.275 | 3.130 | 3.230 | 1,232,985 | -0.01(-0.31%) |
Sep 07, 2023 | 3.160 | 3.290 | 3.060 | 3.240 | 1,982,359 | +0.05(+1.57%) |
Sep 06, 2023 | 3.490 | 3.520 | 3.160 | 3.190 | 3,308,784 | -0.33(-9.38%) |
Sep 05, 2023 | 3.670 | 3.670 | 3.470 | 3.520 | 3,202,170 | -0.11(-3.03%) |
Sep 01, 2023 | 3.480 | 3.630 | 3.470 | 3.630 | 1,794,149 | +0.18(+5.22%) |
Aug 31, 2023 | 3.510 | 3.550 | 3.440 | 3.450 | 1,660,850 | -0.08(-2.27%) |
Aug 30, 2023 | 3.560 | 3.570 | 3.445 | 3.530 | 1,841,325 | -0.03(-0.84%) |
Aug 29, 2023 | 3.540 | 3.605 | 3.490 | 3.560 | 1,110,515 | +0.00(+0.00%) |
Aug 28, 2023 | 3.540 | 3.605 | 3.520 | 3.560 | 994,759 | +0.03(+0.85%) |
Aug 25, 2023 | 3.530 | 3.605 | 3.430 | 3.530 | 1,133,501 | +0.00(+0.00%) |
Aug 24, 2023 | 3.560 | 3.570 | 3.460 | 3.530 | 1,713,077 | -0.03(-0.84%) |
Aug 23, 2023 | 3.550 | 3.630 | 3.545 | 3.560 | 1,212,471 | -0.01(-0.28%) |
Aug 22, 2023 | 3.560 | 3.610 | 3.480 | 3.570 | 1,692,994 | +0.00(+0.00%) |
Aug 21, 2023 | 3.520 | 3.645 | 3.480 | 3.570 | 2,301,284 | +0.02(+0.56%) |
Aug 18, 2023 | 3.460 | 3.625 | 3.420 | 3.550 | 1,810,301 | +0.05(+1.43%) |
Aug 17, 2023 | 3.510 | 3.570 | 3.255 | 3.500 | 2,843,711 | +0.05(+1.45%) |
Aug 16, 2023 | 3.720 | 3.740 | 3.450 | 3.450 | 3,341,619 | -0.30(-8.00%) |
Aug 15, 2023 | 3.845 | 3.850 | 3.740 | 3.750 | 1,411,141 | -0.09(-2.34%) |
Aug 14, 2023 | 3.850 | 3.890 | 3.790 | 3.840 | 1,977,865 | -0.03(-0.78%) |
Aug 11, 2023 | 3.890 | 3.980 | 3.850 | 3.870 | 1,959,438 | -0.06(-1.53%) |
Aug 10, 2023 | 4.040 | 4.080 | 3.905 | 3.930 | 2,252,168 | -0.10(-2.48%) |
Aug 09, 2023 | 4.220 | 4.230 | 3.990 | 4.030 | 2,847,692 | -0.26(-6.06%) |
Aug 08, 2023 | 4.810 | 5.220 | 4.165 | 4.290 | 7,331,347 | -0.32(-6.94%) |
Aug 07, 2023 | 5.010 | 5.050 | 4.530 | 4.610 | 2,788,363 | -0.33(-6.68%) |
Aug 04, 2023 | 5.120 | 5.180 | 4.870 | 4.940 | 2,032,487 | -0.13(-2.56%) |
Aug 03, 2023 | 4.810 | 5.290 | 4.770 | 5.070 | 3,924,100 | +0.22(+4.54%) |
Aug 02, 2023 | 4.750 | 4.850 | 4.655 | 4.850 | 1,425,363 | +0.02(+0.41%) |
Aug 01, 2023 | 4.810 | 4.930 | 4.670 | 4.830 | 1,587,399 | +0.02(+0.42%) |
Jul 31, 2023 | 4.720 | 4.810 | 4.660 | 4.810 | 1,867,046 | +0.12(+2.56%) |
Jul 28, 2023 | 4.500 | 4.690 | 4.470 | 4.690 | 1,471,917 | +0.27(+6.11%) |
Jul 27, 2023 | 4.510 | 4.565 | 4.390 | 4.420 | 1,213,241 | -0.05(-1.12%) |
Jul 26, 2023 | 4.380 | 4.500 | 4.330 | 4.470 | 1,186,598 | +0.06(+1.36%) |
Jul 25, 2023 | 4.350 | 4.500 | 4.290 | 4.410 | 1,531,701 | +0.02(+0.46%) |
Jul 24, 2023 | 4.590 | 4.590 | 4.320 | 4.390 | 1,840,330 | -0.22(-4.77%) |
Jul 21, 2023 | 4.570 | 4.705 | 4.480 | 4.610 | 1,353,492 | +0.06(+1.32%) |
Jul 20, 2023 | 4.730 | 4.730 | 4.530 | 4.550 | 1,179,993 | -0.17(-3.60%) |
Jul 19, 2023 | 4.800 | 4.910 | 4.695 | 4.720 | 1,145,350 | -0.09(-1.87%) |
Jul 18, 2023 | 4.740 | 4.950 | 4.720 | 4.810 | 1,671,733 | +0.06(+1.26%) |
Jul 17, 2023 | 4.520 | 4.780 | 4.520 | 4.750 | 1,723,272 | +0.23(+5.09%) |
Jul 14, 2023 | 4.620 | 4.620 | 4.470 | 4.520 | 1,402,149 | -0.09(-1.95%) |
Jul 13, 2023 | 4.620 | 4.720 | 4.560 | 4.610 | 1,942,271 | +0.01(+0.22%) |
Jul 12, 2023 | 4.750 | 4.770 | 4.570 | 4.600 | 1,832,756 | -0.09(-1.92%) |
Jul 11, 2023 | 4.800 | 4.810 | 4.680 | 4.690 | 1,474,531 | -0.12(-2.49%) |
Jul 10, 2023 | 4.780 | 4.950 | 4.740 | 4.810 | 1,943,281 | +0.05(+1.05%) |
Jul 07, 2023 | 4.630 | 4.770 | 4.630 | 4.760 | 1,030,539 | +0.14(+3.03%) |
Jul 06, 2023 | 4.710 | 4.760 | 4.600 | 4.620 | 1,454,752 | -0.14(-2.94%) |
Jul 05, 2023 | 4.950 | 4.950 | 4.720 | 4.760 | 1,582,214 | -0.14(-2.86%) |
Jul 03, 2023 | 4.830 | 5.030 | 4.770 | 4.900 | 1,324,172 | +0.11(+2.30%) |
Jun 30, 2023 | 4.690 | 4.840 | 4.610 | 4.790 | 2,652,470 | +0.10(+2.13%) |
Jun 29, 2023 | 4.880 | 4.880 | 4.650 | 4.690 | 3,104,792 | -0.18(-3.70%) |
Jun 28, 2023 | 5.230 | 5.230 | 4.600 | 4.870 | 5,913,913 | -0.37(-7.06%) |
Jun 27, 2023 | 5.410 | 5.410 | 5.211 | 5.240 | 808,380 | -0.16(-2.96%) |
Jun 26, 2023 | 5.440 | 5.500 | 5.230 | 5.400 | 1,375,345 | +0.10(+1.89%) |
Jun 23, 2023 | 5.400 | 5.430 | 5.185 | 5.300 | 5,245,566 | -0.16(-2.93%) |
Jun 22, 2023 | 5.630 | 5.830 | 5.400 | 5.460 | 2,513,011 | -0.26(-4.55%) |
Jun 21, 2023 | 5.330 | 5.805 | 5.225 | 5.720 | 2,208,480 | +0.35(+6.52%) |
Jun 20, 2023 | 5.330 | 5.460 | 5.210 | 5.370 | 2,573,767 | -0.01(-0.19%) |
Jun 16, 2023 | 5.800 | 5.800 | 5.260 | 5.380 | 15,313,055 | -0.34(-5.94%) |
Jun 15, 2023 | 6.080 | 6.104 | 5.720 | 5.720 | 2,278,511 | -0.40(-6.54%) |
Jun 14, 2023 | 6.180 | 6.260 | 6.030 | 6.120 | 2,935,763 | -0.07(-1.13%) |
Jun 13, 2023 | 5.780 | 6.250 | 5.760 | 6.190 | 4,377,921 | +0.45(+7.84%) |
Jun 12, 2023 | 5.820 | 6.030 | 5.595 | 5.740 | 3,743,332 | -0.05(-0.86%) |
Jun 09, 2023 | 5.610 | 5.905 | 5.515 | 5.790 | 3,222,473 | +0.19(+3.39%) |
Jun 08, 2023 | 5.360 | 5.600 | 5.120 | 5.600 | 2,779,941 | +0.24(+4.48%) |
Jun 07, 2023 | 4.730 | 5.425 | 4.730 | 5.360 | 4,723,954 | +0.60(+12.61%) |
Jun 06, 2023 | 4.730 | 4.880 | 4.650 | 4.760 | 2,002,566 | +0.02(+0.42%) |
Jun 05, 2023 | 4.930 | 4.930 | 4.740 | 4.740 | 1,983,140 | -0.13(-2.67%) |
Jun 02, 2023 | 5.010 | 5.060 | 4.850 | 4.870 | 2,271,457 | -0.14(-2.79%) |
Jun 01, 2023 | 4.970 | 5.140 | 4.820 | 5.010 | 2,926,228 | +0.06(+1.21%) |
May 31, 2023 | 4.710 | 4.955 | 4.640 | 4.950 | 2,103,948 | +0.25(+5.32%) |
May 30, 2023 | 4.760 | 4.790 | 4.630 | 4.700 | 2,228,533 | -0.03(-0.63%) |
May 26, 2023 | 4.660 | 4.750 | 4.580 | 4.730 | 2,044,549 | +0.06(+1.28%) |
May 25, 2023 | 4.860 | 4.870 | 4.652 | 4.670 | 1,766,017 | -0.20(-4.11%) |
May 24, 2023 | 5.000 | 5.007 | 4.690 | 4.870 | 2,105,067 | -0.18(-3.56%) |
May 23, 2023 | 4.910 | 5.110 | 4.880 | 5.050 | 2,278,048 | +0.13(+2.64%) |
May 22, 2023 | 4.840 | 5.065 | 4.810 | 4.920 | 2,122,505 | +0.09(+1.86%) |
May 19, 2023 | 4.890 | 4.947 | 4.750 | 4.830 | 2,247,111 | +0.01(+0.21%) |
May 18, 2023 | 4.960 | 4.960 | 4.650 | 4.820 | 2,814,328 | -0.11(-2.23%) |
May 17, 2023 | 5.100 | 5.110 | 4.900 | 4.930 | 2,286,901 | -0.15(-2.95%) |
May 16, 2023 | 5.140 | 5.160 | 4.915 | 5.080 | 3,349,700 | -0.25(-4.69%) |
May 15, 2023 | 5.130 | 5.440 | 5.110 | 5.330 | 2,004,563 | +0.20(+3.90%) |
May 12, 2023 | 5.520 | 5.520 | 5.090 | 5.130 | 2,374,796 | -0.35(-6.39%) |
May 11, 2023 | 5.280 | 5.520 | 5.240 | 5.480 | 2,167,556 | +0.17(+3.20%) |
May 10, 2023 | 5.550 | 5.550 | 5.010 | 5.310 | 5,171,780 | -0.26(-4.67%) |
May 09, 2023 | 5.320 | 5.680 | 5.250 | 5.570 | 3,919,661 | +0.01(+0.18%) |
May 08, 2023 | 6.050 | 6.080 | 5.470 | 5.560 | 4,305,150 | -0.35(-5.92%) |
May 05, 2023 | 5.600 | 5.940 | 5.490 | 5.910 | 3,821,011 | +0.46(+8.44%) |
May 04, 2023 | 5.060 | 5.505 | 4.910 | 5.450 | 3,282,215 | +0.23(+4.41%) |
May 03, 2023 | 4.700 | 5.445 | 4.700 | 5.220 | 5,736,066 | +0.55(+11.78%) |
May 02, 2023 | 4.860 | 5.130 | 4.550 | 4.670 | 4,703,486 | -0.20(-4.11%) |
May 01, 2023 | 4.860 | 4.900 | 4.510 | 4.870 | 6,290,106 | -0.00(-0.10%) |
Apr 28, 2023 | 5.190 | 5.340 | 4.870 | 4.875 | 10,065,617 | -0.45(-8.36%) |
Apr 27, 2023 | 6.600 | 6.650 | 5.270 | 5.320 | 20,737,974 | -1.08(-16.88%) |
Apr 26, 2023 | 6.240 | 6.475 | 5.970 | 6.400 | 5,979,720 | +0.24(+3.90%) |
Apr 25, 2023 | 6.460 | 6.730 | 6.010 | 6.160 | 5,840,791 | -0.34(-5.23%) |
Apr 24, 2023 | 6.540 | 6.640 | 6.170 | 6.500 | 4,812,071 | +0.06(+0.93%) |
Apr 21, 2023 | 6.350 | 6.670 | 5.945 | 6.440 | 6,093,495 | +0.11(+1.74%) |
Apr 20, 2023 | 6.200 | 6.590 | 6.110 | 6.330 | 3,438,459 | +0.07(+1.12%) |
Apr 19, 2023 | 6.000 | 6.380 | 5.915 | 6.260 | 3,116,876 | +0.22(+3.64%) |
Apr 18, 2023 | 6.830 | 6.870 | 6.020 | 6.040 | 4,695,602 | -0.51(-7.79%) |
Apr 17, 2023 | 6.020 | 6.790 | 6.000 | 6.550 | 5,154,062 | +0.69(+11.77%) |
Apr 14, 2023 | 6.050 | 6.200 | 5.820 | 5.860 | 2,532,675 | -0.19(-3.14%) |
Apr 13, 2023 | 5.730 | 6.070 | 5.610 | 6.050 | 2,390,545 | +0.33(+5.77%) |
Apr 12, 2023 | 5.970 | 6.000 | 5.710 | 5.720 | 1,373,908 | -0.13(-2.22%) |
Apr 11, 2023 | 5.760 | 6.000 | 5.760 | 5.850 | 2,185,730 | +0.18(+3.17%) |
Apr 10, 2023 | 5.790 | 5.810 | 5.600 | 5.670 | 1,781,993 | -0.10(-1.73%) |
Apr 06, 2023 | 5.660 | 5.920 | 5.515 | 5.770 | 2,176,525 | +0.16(+2.85%) |
Apr 05, 2023 | 5.840 | 6.120 | 5.515 | 5.610 | 2,440,350 | -0.19(-3.28%) |
Apr 04, 2023 | 6.010 | 6.010 | 5.720 | 5.800 | 1,594,542 | -0.16(-2.68%) |
Apr 03, 2023 | 5.720 | 6.250 | 5.650 | 5.960 | 2,255,992 | +0.29(+5.11%) |
Mar 31, 2023 | 5.400 | 5.750 | 5.340 | 5.670 | 1,055,576 | +0.32(+5.98%) |
Mar 30, 2023 | 5.650 | 5.650 | 5.290 | 5.350 | 1,064,339 | -0.27(-4.80%) |
Mar 29, 2023 | 5.630 | 5.800 | 5.545 | 5.620 | 681,590 | +0.07(+1.26%) |
Mar 28, 2023 | 5.450 | 5.750 | 5.450 | 5.550 | 682,793 | +0.09(+1.65%) |
Mar 27, 2023 | 5.720 | 5.750 | 5.420 | 5.460 | 811,426 | -0.23(-4.04%) |
Mar 24, 2023 | 5.620 | 5.705 | 5.485 | 5.690 | 863,994 | +0.02(+0.35%) |
Mar 23, 2023 | 5.990 | 6.040 | 5.440 | 5.670 | 1,852,814 | -0.19(-3.24%) |
Mar 22, 2023 | 6.100 | 6.170 | 5.845 | 5.860 | 1,672,466 | -0.23(-3.78%) |
Mar 21, 2023 | 5.600 | 6.360 | 5.600 | 6.090 | 1,861,129 | +0.60(+10.93%) |
Mar 20, 2023 | 5.480 | 5.660 | 5.250 | 5.490 | 1,040,777 | -0.12(-2.14%) |
Mar 17, 2023 | 5.630 | 5.715 | 5.550 | 5.610 | 1,972,595 | +0.01(+0.18%) |
Mar 16, 2023 | 5.680 | 5.800 | 5.560 | 5.600 | 732,019 | -0.20(-3.45%) |
Mar 15, 2023 | 5.480 | 5.825 | 5.390 | 5.800 | 802,784 | +0.23(+4.13%) |
Mar 14, 2023 | 5.510 | 5.690 | 5.405 | 5.570 | 780,530 | +0.19(+3.53%) |
Mar 13, 2023 | 5.210 | 5.460 | 5.210 | 5.380 | 935,675 | +0.12(+2.28%) |
Mar 10, 2023 | 5.310 | 5.370 | 5.185 | 5.260 | 1,728,171 | -0.04(-0.75%) |
Mar 09, 2023 | 5.950 | 6.170 | 5.292 | 5.300 | 1,823,604 | -0.64(-10.77%) |
Mar 08, 2023 | 5.430 | 5.980 | 5.401 | 5.940 | 2,215,506 | +0.54(+10.00%) |
Mar 07, 2023 | 5.280 | 5.430 | 4.870 | 5.400 | 1,732,365 | -0.09(-1.64%) |
Mar 06, 2023 | 5.310 | 5.515 | 5.160 | 5.490 | 936,149 | +0.21(+3.98%) |
Mar 03, 2023 | 5.370 | 5.430 | 5.195 | 5.280 | 1,201,802 | -0.02(-0.38%) |
Mar 02, 2023 | 5.130 | 5.400 | 5.075 | 5.300 | 583,448 | +0.15(+2.91%) |
Mar 01, 2023 | 5.000 | 5.180 | 4.890 | 5.150 | 968,655 | +0.10(+1.98%) |
Feb 28, 2023 | 5.000 | 5.075 | 4.940 | 5.050 | 663,840 | +0.10(+2.02%) |
Feb 27, 2023 | 5.080 | 5.150 | 4.850 | 4.950 | 932,518 | -0.04(-0.80%) |
Feb 24, 2023 | 5.100 | 5.100 | 4.945 | 4.990 | 659,699 | -0.19(-3.67%) |
Feb 23, 2023 | 5.180 | 5.280 | 5.070 | 5.180 | 498,252 | +0.07(+1.37%) |
Feb 22, 2023 | 5.120 | 5.180 | 5.010 | 5.110 | 668,914 | +0.10(+2.00%) |
Feb 21, 2023 | 5.190 | 5.200 | 5.000 | 5.010 | 696,924 | -0.26(-4.93%) |
Feb 17, 2023 | 5.050 | 5.270 | 4.990 | 5.270 | 676,738 | +0.24(+4.77%) |
Feb 16, 2023 | 5.040 | 5.200 | 5.015 | 5.030 | 830,771 | -0.10(-1.95%) |
Feb 15, 2023 | 5.340 | 5.375 | 5.080 | 5.130 | 663,632 | -0.24(-4.47%) |
Feb 14, 2023 | 5.420 | 5.480 | 5.255 | 5.370 | 777,933 | -0.02(-0.37%) |
Feb 13, 2023 | 5.430 | 5.495 | 5.300 | 5.390 | 695,332 | -0.03(-0.55%) |
Feb 10, 2023 | 5.430 | 5.490 | 5.370 | 5.420 | 642,397 | -0.01(-0.18%) |
Feb 09, 2023 | 5.390 | 5.550 | 5.350 | 5.430 | 744,803 | +0.09(+1.69%) |
Feb 08, 2023 | 5.390 | 5.520 | 5.280 | 5.340 | 1,320,345 | -0.10(-1.84%) |
Feb 07, 2023 | 5.560 | 5.560 | 5.355 | 5.440 | 669,875 | -0.05(-0.91%) |
Feb 06, 2023 | 5.450 | 5.570 | 5.400 | 5.490 | 836,017 | -0.01(-0.18%) |
Feb 03, 2023 | 5.560 | 5.620 | 5.420 | 5.500 | 762,439 | -0.17(-3.00%) |
Feb 02, 2023 | 5.550 | 5.710 | 5.510 | 5.670 | 971,501 | +0.18(+3.28%) |
Feb 01, 2023 | 5.480 | 5.570 | 5.360 | 5.490 | 897,291 | +0.02(+0.37%) |
Jan 31, 2023 | 5.500 | 5.580 | 5.450 | 5.470 | 592,027 | +0.01(+0.18%) |
Jan 30, 2023 | 5.450 | 5.640 | 5.420 | 5.460 | 566,680 | -0.07(-1.27%) |
Jan 27, 2023 | 5.500 | 5.640 | 5.450 | 5.530 | 909,150 | +0.02(+0.36%) |
Jan 26, 2023 | 5.510 | 5.650 | 5.365 | 5.510 | 963,451 | +0.08(+1.57%) |
Jan 25, 2023 | 5.400 | 5.450 | 5.235 | 5.425 | 501,799 | -0.08(-1.36%) |
Jan 24, 2023 | 5.270 | 5.600 | 5.200 | 5.500 | 660,820 | +0.21(+3.97%) |
Jan 23, 2023 | 5.230 | 5.320 | 5.170 | 5.290 | 680,076 | +0.08(+1.54%) |
Jan 20, 2023 | 5.200 | 5.310 | 5.040 | 5.210 | 673,563 | +0.10(+1.96%) |
Jan 19, 2023 | 5.240 | 5.320 | 5.020 | 5.110 | 573,398 | -0.15(-2.85%) |
Jan 18, 2023 | 5.400 | 5.565 | 5.181 | 5.260 | 361,397 | -0.09(-1.68%) |
Jan 17, 2023 | 5.460 | 5.540 | 5.260 | 5.350 | 692,200 | -0.13(-2.37%) |
Jan 13, 2023 | 5.460 | 5.639 | 5.300 | 5.480 | 661,996 | -0.03(-0.54%) |
Jan 12, 2023 | 5.240 | 5.555 | 5.100 | 5.510 | 653,176 | +0.25(+4.75%) |
Jan 11, 2023 | 5.330 | 5.340 | 5.160 | 5.260 | 499,609 | -0.08(-1.50%) |
Jan 10, 2023 | 5.180 | 5.405 | 5.075 | 5.340 | 620,142 | +0.14(+2.69%) |
Jan 09, 2023 | 5.470 | 5.470 | 5.180 | 5.200 | 646,327 | -0.20(-3.70%) |
Jan 06, 2023 | 5.400 | 5.660 | 5.290 | 5.400 | 542,297 | +0.05(+0.93%) |
Jan 05, 2023 | 5.490 | 5.490 | 5.280 | 5.350 | 472,838 | -0.12(-2.19%) |
Jan 04, 2023 | 5.560 | 5.560 | 5.320 | 5.470 | 654,658 | +0.07(+1.30%) |