Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.040 | 2.080 | 1.680 | 1.710 | 2,187,337 | -0.28(-13.85%) |
Feb 28, 2024 | 2.090 | 2.110 | 1.910 | 1.985 | 1,383,604 | -0.14(-6.37%) |
Feb 27, 2024 | 1.610 | 2.220 | 1.580 | 2.120 | 3,149,113 | +0.27(+14.59%) |
Feb 26, 2024 | 1.800 | 1.900 | 1.725 | 1.850 | 1,471,413 | +0.03(+1.65%) |
Feb 23, 2024 | 1.850 | 2.040 | 1.800 | 1.820 | 1,672,840 | -0.07(-3.70%) |
Feb 22, 2024 | 1.750 | 1.920 | 1.672 | 1.890 | 1,604,768 | +0.17(+10.20%) |
Feb 21, 2024 | 1.770 | 1.920 | 1.695 | 1.715 | 1,807,245 | -0.08(-4.72%) |
Feb 20, 2024 | 2.150 | 2.240 | 1.700 | 1.800 | 2,984,453 | -0.39(-17.81%) |
Feb 16, 2024 | 2.140 | 2.270 | 1.970 | 2.190 | 2,744,286 | +0.04(+1.86%) |
Feb 15, 2024 | 2.260 | 2.270 | 2.080 | 2.150 | 3,004,699 | -0.10(-4.44%) |
Feb 14, 2024 | 2.220 | 2.349 | 2.021 | 2.250 | 2,670,908 | +0.08(+3.69%) |
Feb 13, 2024 | 2.660 | 2.660 | 2.160 | 2.170 | 4,218,665 | -0.55(-20.22%) |
Feb 12, 2024 | 2.750 | 2.930 | 2.600 | 2.720 | 4,163,518 | -0.01(-0.37%) |
Feb 09, 2024 | 2.400 | 2.880 | 2.341 | 2.730 | 4,628,169 | +0.35(+14.71%) |
Feb 08, 2024 | 2.160 | 2.530 | 2.080 | 2.380 | 4,049,063 | +0.21(+9.68%) |
Feb 07, 2024 | 1.910 | 2.200 | 1.801 | 2.170 | 3,119,427 | +0.26(+13.61%) |
Feb 06, 2024 | 2.000 | 2.210 | 1.850 | 1.910 | 3,686,031 | -0.11(-5.68%) |
Feb 05, 2024 | 1.810 | 2.140 | 1.800 | 2.025 | 3,836,044 | +0.16(+8.87%) |
Feb 02, 2024 | 2.380 | 2.490 | 1.720 | 1.860 | 9,020,051 | -0.51(-21.52%) |
Feb 01, 2024 | 1.870 | 2.410 | 1.730 | 2.370 | 8,189,351 | +0.45(+23.44%) |
Jan 31, 2024 | 1.750 | 2.040 | 1.580 | 1.920 | 5,385,631 | +0.20(+11.63%) |
Jan 30, 2024 | 1.800 | 1.940 | 1.510 | 1.720 | 11,326,178 | +0.01(+0.58%) |
Jan 29, 2024 | 0.9100 | 1.820 | 0.8811 | 1.710 | 22,620,446 | +0.77(+82.71%) |
Jan 26, 2024 | 1.160 | 1.190 | 0.9302 | 0.9359 | 1,645,674 | -0.16(-14.92%) |
Jan 25, 2024 | 0.9811 | 1.130 | 0.9648 | 1.100 | 2,221,483 | +0.13(+13.37%) |
Jan 24, 2024 | 0.9000 | 0.9807 | 0.8547 | 0.9703 | 2,541,945 | +0.08(+8.72%) |
Jan 23, 2024 | 0.8890 | 0.9000 | 0.8302 | 0.8925 | 1,031,119 | +0.01(+1.59%) |
Jan 22, 2024 | 0.7750 | 0.8864 | 0.7748 | 0.8785 | 1,270,408 | +0.12(+15.21%) |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7625 | 691,413 | -0.03(-4.06%) |
Jan 18, 2024 | 0.7600 | 0.8243 | 0.7500 | 0.7948 | 1,134,066 | +0.04(+5.97%) |
Jan 17, 2024 | 0.7400 | 0.7777 | 0.7350 | 0.7500 | 2,325,034 | -0.01(-1.64%) |
Jan 16, 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7625 | 1,001,694 | +0.01(+1.32%) |
Jan 12, 2024 | 0.8499 | 0.8718 | 0.7300 | 0.7526 | 1,457,337 | -0.06(-7.45%) |
Jan 11, 2024 | 0.8800 | 0.8891 | 0.7824 | 0.8132 | 693,700 | -0.03(-3.75%) |
Jan 10, 2024 | 0.8900 | 0.9100 | 0.8199 | 0.8449 | 748,946 | -0.06(-6.31%) |
Jan 09, 2024 | 0.8044 | 0.9075 | 0.7750 | 0.9018 | 1,046,036 | +0.12(+14.89%) |
Jan 08, 2024 | 0.7600 | 0.7900 | 0.7030 | 0.7849 | 730,827 | +0.03(+4.65%) |
Jan 05, 2024 | 0.7300 | 0.7600 | 0.6900 | 0.7500 | 689,952 | +0.02(+2.24%) |
Jan 04, 2024 | 0.8000 | 0.8177 | 0.7200 | 0.7336 | 1,250,868 | -0.06(-7.69%) |
Jan 03, 2024 | 0.8266 | 0.8550 | 0.7810 | 0.7947 | 762,122 | -0.04(-4.32%) |
Jan 02, 2024 | 0.8450 | 0.9179 | 0.8200 | 0.8306 | 777,079 | -0.06(-6.28%) |
Dec 29, 2023 | 0.9100 | 0.9478 | 0.8500 | 0.8863 | 997,866 | -0.02(-2.49%) |
Dec 28, 2023 | 0.8100 | 0.9200 | 0.8100 | 0.9089 | 1,902,494 | +0.10(+12.33%) |
Dec 27, 2023 | 0.8000 | 0.8500 | 0.7434 | 0.8091 | 1,225,274 | +0.01(+1.34%) |
Dec 26, 2023 | 0.7600 | 0.8400 | 0.7546 | 0.7984 | 1,529,781 | +0.04(+4.76%) |
Dec 22, 2023 | 0.7000 | 0.7775 | 0.7000 | 0.7621 | 1,987,825 | +0.07(+9.80%) |
Dec 21, 2023 | 0.5900 | 0.7400 | 0.5800 | 0.6941 | 4,164,949 | +0.12(+21.56%) |
Dec 20, 2023 | 0.6250 | 0.6374 | 0.5669 | 0.5710 | 1,911,048 | -0.05(-7.83%) |
Dec 19, 2023 | 0.6400 | 0.7445 | 0.6100 | 0.6195 | 2,391,225 | -0.02(-2.53%) |
Dec 18, 2023 | 0.6800 | 0.7043 | 0.6300 | 0.6356 | 2,314,275 | -0.05(-6.74%) |
Dec 15, 2023 | 0.7100 | 0.7500 | 0.6700 | 0.6815 | 3,245,075 | +0.00(+0.10%) |
Dec 14, 2023 | 0.7600 | 0.7900 | 0.6747 | 0.6808 | 2,056,726 | -0.05(-6.62%) |
Dec 13, 2023 | 0.6090 | 0.7577 | 0.6090 | 0.7291 | 2,292,399 | +0.11(+17.60%) |
Dec 12, 2023 | 0.6292 | 0.6311 | 0.5800 | 0.6200 | 1,083,975 | -0.00(-0.77%) |
Dec 11, 2023 | 0.6256 | 0.6560 | 0.6039 | 0.6248 | 772,827 | +0.00(+0.77%) |
Dec 08, 2023 | 0.6100 | 0.6486 | 0.5860 | 0.6200 | 774,248 | +0.00(+0.75%) |
Dec 07, 2023 | 0.5768 | 0.6300 | 0.5650 | 0.6154 | 936,011 | +0.04(+6.10%) |
Dec 06, 2023 | 0.5600 | 0.6315 | 0.5500 | 0.5800 | 1,102,545 | +0.03(+4.56%) |
Dec 05, 2023 | 0.6800 | 0.6800 | 0.5500 | 0.5547 | 1,200,267 | -0.10(-15.00%) |
Dec 04, 2023 | 0.6250 | 0.6847 | 0.6001 | 0.6526 | 2,101,753 | +0.02(+3.85%) |
Dec 01, 2023 | 0.5700 | 0.6400 | 0.5500 | 0.6284 | 2,640,988 | +0.08(+13.76%) |
Nov 30, 2023 | 0.5300 | 0.5890 | 0.5000 | 0.5524 | 2,349,772 | +0.05(+10.79%) |
Nov 29, 2023 | 0.4534 | 0.5900 | 0.4500 | 0.4986 | 3,182,528 | +0.04(+9.15%) |
Nov 28, 2023 | 0.4451 | 0.4600 | 0.4208 | 0.4568 | 1,084,544 | +0.01(+3.25%) |
Nov 27, 2023 | 0.4850 | 0.4850 | 0.4350 | 0.4424 | 1,223,236 | -0.04(-8.78%) |
Nov 24, 2023 | 0.4885 | 0.5200 | 0.4800 | 0.4850 | 365,339 | +0.01(+1.40%) |
Nov 22, 2023 | 0.4910 | 0.5140 | 0.4700 | 0.4783 | 556,478 | -0.01(-2.25%) |
Nov 21, 2023 | 0.5500 | 0.5500 | 0.4800 | 0.4893 | 610,813 | -0.04(-7.52%) |
Nov 20, 2023 | 0.5525 | 0.6298 | 0.5240 | 0.5291 | 1,234,133 | -0.04(-7.26%) |
Nov 17, 2023 | 0.5119 | 0.5750 | 0.5000 | 0.5705 | 1,710,032 | +0.07(+14.10%) |
Nov 16, 2023 | 0.5200 | 0.5297 | 0.4595 | 0.5000 | 1,444,908 | -0.01(-2.10%) |
Nov 15, 2023 | 0.4700 | 0.5388 | 0.4620 | 0.5107 | 2,309,701 | +0.03(+6.22%) |
Nov 14, 2023 | 0.4157 | 0.4890 | 0.4000 | 0.4808 | 3,128,640 | +0.07(+15.74%) |
Nov 13, 2023 | 0.3743 | 0.4295 | 0.3454 | 0.4154 | 5,224,547 | +0.04(+9.29%) |
Nov 10, 2023 | 0.3901 | 0.3953 | 0.3333 | 0.3801 | 5,199,104 | -0.01(-2.56%) |
Nov 09, 2023 | 0.4750 | 0.4855 | 0.3900 | 0.3901 | 4,778,344 | -0.09(-18.05%) |
Nov 08, 2023 | 0.5671 | 0.5671 | 0.4600 | 0.4760 | 2,682,928 | -0.08(-13.83%) |
Nov 07, 2023 | 0.6400 | 0.7100 | 0.5361 | 0.5524 | 2,696,920 | -0.01(-1.22%) |
Nov 06, 2023 | 0.6940 | 0.6940 | 0.5561 | 0.5592 | 2,238,903 | -0.09(-13.62%) |
Nov 03, 2023 | 0.5900 | 0.6580 | 0.5703 | 0.6474 | 2,728,466 | +0.08(+14.18%) |
Nov 02, 2023 | 0.5411 | 0.5864 | 0.5302 | 0.5670 | 1,441,054 | +0.02(+3.64%) |
Nov 01, 2023 | 0.5500 | 0.5632 | 0.5101 | 0.5471 | 948,478 | +0.01(+1.13%) |
Oct 31, 2023 | 0.5100 | 0.5676 | 0.4900 | 0.5410 | 1,151,459 | +0.04(+7.83%) |
Oct 30, 2023 | 0.4800 | 0.5100 | 0.4748 | 0.5017 | 1,352,772 | +0.03(+5.38%) |
Oct 27, 2023 | 0.5350 | 0.5800 | 0.4752 | 0.4761 | 1,846,644 | -0.06(-11.01%) |
Oct 26, 2023 | 0.5180 | 0.5969 | 0.5049 | 0.5350 | 985,679 | +0.00(+0.06%) |
Oct 25, 2023 | 0.5300 | 0.5499 | 0.4900 | 0.5347 | 1,477,577 | +0.02(+3.22%) |
Oct 24, 2023 | 0.5381 | 0.5462 | 0.5070 | 0.5180 | 1,233,289 | +0.01(+2.15%) |
Oct 23, 2023 | 0.5323 | 0.5500 | 0.5004 | 0.5071 | 1,899,660 | -0.04(-7.77%) |
Oct 20, 2023 | 0.5800 | 0.6150 | 0.5420 | 0.5498 | 1,159,932 | -0.03(-4.63%) |
Oct 19, 2023 | 0.6069 | 0.6134 | 0.5600 | 0.5765 | 1,515,513 | -0.02(-3.06%) |
Oct 18, 2023 | 0.6295 | 0.6407 | 0.5851 | 0.5947 | 1,339,193 | -0.06(-8.70%) |
Oct 17, 2023 | 0.6220 | 0.6650 | 0.5970 | 0.6514 | 1,469,786 | +0.03(+4.91%) |
Oct 16, 2023 | 0.5916 | 0.6499 | 0.5802 | 0.6209 | 1,011,791 | +0.03(+4.35%) |
Oct 13, 2023 | 0.6100 | 0.6305 | 0.5900 | 0.5950 | 1,230,877 | -0.03(-4.05%) |
Oct 12, 2023 | 0.7017 | 0.7099 | 0.6171 | 0.6201 | 3,208,900 | -0.09(-12.12%) |
Oct 11, 2023 | 0.7918 | 0.8099 | 0.6901 | 0.7056 | 2,913,295 | -0.08(-10.64%) |
Oct 10, 2023 | 0.7100 | 0.7998 | 0.7006 | 0.7896 | 3,897,245 | +0.07(+9.65%) |
Oct 09, 2023 | 0.7240 | 0.7381 | 0.7000 | 0.7201 | 2,929,654 | -0.03(-4.32%) |
Oct 06, 2023 | 0.7323 | 0.7643 | 0.6622 | 0.7526 | 4,464,281 | +0.03(+4.70%) |
Oct 05, 2023 | 0.7500 | 0.7720 | 0.7142 | 0.7188 | 8,061,297 | -0.03(-4.12%) |
Oct 04, 2023 | 0.7800 | 0.7900 | 0.6920 | 0.7497 | 5,283,442 | +0.01(+1.30%) |
Oct 03, 2023 | 0.8100 | 0.8180 | 0.7372 | 0.7401 | 5,752,495 | -0.07(-8.63%) |
Oct 02, 2023 | 0.8626 | 0.9000 | 0.8100 | 0.8100 | 6,082,721 | -0.05(-6.13%) |
Sep 29, 2023 | 0.9859 | 0.9896 | 0.8412 | 0.8629 | 7,236,258 | -0.11(-11.19%) |
Sep 28, 2023 | 0.9700 | 0.9992 | 0.9002 | 0.9716 | 4,621,216 | +0.01(+1.26%) |
Sep 27, 2023 | 0.8600 | 0.9810 | 0.8581 | 0.9595 | 6,562,210 | +0.09(+10.11%) |
Sep 26, 2023 | 0.8385 | 0.9345 | 0.8250 | 0.8714 | 5,262,124 | +0.03(+3.59%) |
Sep 25, 2023 | 0.7863 | 0.8769 | 0.8362 | 0.8412 | 6,470,543 | +0.05(+6.98%) |
Sep 22, 2023 | 0.8500 | 0.8751 | 0.7712 | 0.7863 | 4,574,965 | -0.05(-6.50%) |
Sep 21, 2023 | 0.8402 | 0.8904 | 0.8028 | 0.8410 | 3,246,054 | -0.03(-3.84%) |
Sep 20, 2023 | 0.7900 | 0.9199 | 0.7802 | 0.8746 | 5,317,481 | +0.08(+10.50%) |
Sep 19, 2023 | 0.7800 | 0.8141 | 0.7010 | 0.7915 | 17,631,958 | +0.00(+0.19%) |
Sep 18, 2023 | 0.8900 | 0.8900 | 0.7800 | 0.7900 | 10,040,147 | -0.07(-8.47%) |
Sep 15, 2023 | 0.9152 | 0.9300 | 0.8101 | 0.8631 | 13,426,360 | -0.06(-6.18%) |
Sep 14, 2023 | 0.9500 | 0.9799 | 0.9058 | 0.9200 | 8,476,018 | -0.01(-0.68%) |
Sep 13, 2023 | 0.9716 | 0.9716 | 0.9122 | 0.9263 | 6,522,791 | -0.05(-5.33%) |
Sep 12, 2023 | 0.9537 | 0.9876 | 0.9332 | 0.9784 | 4,725,968 | +0.03(+3.27%) |
Sep 11, 2023 | 1.110 | 1.110 | 0.9324 | 0.9474 | 5,765,619 | -0.16(-14.65%) |
Sep 08, 2023 | 0.9700 | 1.110 | 0.9321 | 1.110 | 2,169,403 | +0.12(+11.80%) |
Sep 07, 2023 | 0.9700 | 0.9984 | 0.9021 | 0.9928 | 6,179,005 | +0.03(+3.08%) |
Sep 06, 2023 | 1.030 | 1.050 | 0.9450 | 0.9631 | 4,184,090 | -0.10(-9.14%) |
Sep 05, 2023 | 1.060 | 1.090 | 1.030 | 1.060 | 2,234,076 | +0.00(+0.00%) |
Sep 01, 2023 | 0.9549 | 1.085 | 0.9495 | 1.060 | 2,968,924 | +0.10(+10.42%) |
Aug 31, 2023 | 0.9800 | 1.060 | 0.9435 | 0.9600 | 10,097,170 | -0.01(-1.02%) |
Aug 30, 2023 | 0.9360 | 1.010 | 0.9072 | 0.9699 | 16,345,007 | -0.31(-24.23%) |
Aug 29, 2023 | 1.220 | 1.300 | 1.210 | 1.280 | 2,615,816 | +0.04(+3.23%) |
Aug 28, 2023 | 1.210 | 1.260 | 1.200 | 1.240 | 1,373,506 | +0.03(+2.48%) |
Aug 25, 2023 | 1.230 | 1.250 | 1.190 | 1.210 | 2,370,238 | -0.02(-1.63%) |
Aug 24, 2023 | 1.270 | 1.320 | 1.220 | 1.230 | 1,433,280 | -0.02(-1.60%) |
Aug 23, 2023 | 1.240 | 1.295 | 1.230 | 1.250 | 1,212,029 | -0.01(-0.79%) |
Aug 22, 2023 | 1.260 | 1.270 | 1.215 | 1.260 | 1,391,935 | +0.00(+0.00%) |
Aug 21, 2023 | 1.340 | 1.340 | 1.250 | 1.260 | 3,088,226 | -0.09(-6.67%) |
Aug 18, 2023 | 1.260 | 1.400 | 1.260 | 1.350 | 3,799,814 | +0.06(+4.65%) |
Aug 17, 2023 | 1.330 | 1.330 | 1.270 | 1.290 | 1,370,755 | -0.01(-0.77%) |
Aug 16, 2023 | 1.340 | 1.350 | 1.300 | 1.300 | 1,621,982 | -0.06(-4.41%) |
Aug 15, 2023 | 1.310 | 1.380 | 1.290 | 1.360 | 2,613,035 | +0.06(+4.62%) |
Aug 14, 2023 | 1.320 | 1.330 | 1.210 | 1.300 | 3,349,315 | -0.04(-2.99%) |
Aug 11, 2023 | 1.470 | 1.470 | 1.330 | 1.340 | 3,036,488 | -0.10(-6.94%) |
Aug 10, 2023 | 1.400 | 1.510 | 1.390 | 1.440 | 3,202,592 | +0.07(+5.11%) |
Aug 09, 2023 | 1.480 | 1.475 | 1.255 | 1.370 | 7,637,099 | -0.07(-4.86%) |
Aug 08, 2023 | 1.660 | 1.695 | 1.410 | 1.440 | 8,283,438 | -0.33(-18.64%) |
Aug 07, 2023 | 1.910 | 1.910 | 1.750 | 1.770 | 3,031,891 | -0.14(-7.33%) |
Aug 04, 2023 | 1.880 | 1.940 | 1.860 | 1.910 | 1,649,247 | +0.03(+1.60%) |
Aug 03, 2023 | 1.920 | 1.925 | 1.850 | 1.880 | 1,797,658 | -0.02(-1.05%) |
Aug 02, 2023 | 2.000 | 2.010 | 1.890 | 1.900 | 1,947,304 | -0.10(-5.00%) |
Aug 01, 2023 | 2.070 | 2.075 | 2.000 | 2.000 | 2,062,609 | -0.06(-2.91%) |
Jul 31, 2023 | 1.930 | 2.100 | 1.910 | 2.060 | 4,135,122 | +0.14(+7.29%) |
Jul 28, 2023 | 1.840 | 1.940 | 1.820 | 1.920 | 2,476,521 | +0.08(+4.35%) |
Jul 27, 2023 | 1.870 | 1.920 | 1.820 | 1.840 | 3,147,708 | -0.03(-1.60%) |
Jul 26, 2023 | 1.950 | 1.980 | 1.840 | 1.870 | 4,366,859 | -0.10(-5.08%) |
Jul 25, 2023 | 2.040 | 2.090 | 1.960 | 1.970 | 3,251,626 | -0.12(-5.74%) |
Jul 24, 2023 | 2.140 | 2.150 | 1.980 | 2.090 | 3,860,411 | -0.01(-0.48%) |
Jul 21, 2023 | 2.250 | 2.270 | 2.080 | 2.100 | 7,085,738 | -0.12(-5.41%) |
Jul 20, 2023 | 2.390 | 2.390 | 2.210 | 2.220 | 3,444,875 | -0.16(-6.72%) |
Jul 19, 2023 | 2.550 | 2.580 | 2.360 | 2.380 | 3,649,558 | -0.18(-7.03%) |
Jul 18, 2023 | 2.640 | 2.700 | 2.550 | 2.560 | 2,047,552 | -0.08(-3.03%) |
Jul 17, 2023 | 2.580 | 2.770 | 2.580 | 2.640 | 2,436,332 | +0.06(+2.33%) |
Jul 14, 2023 | 2.650 | 2.650 | 2.500 | 2.580 | 2,221,208 | -0.09(-3.37%) |
Jul 13, 2023 | 2.690 | 2.695 | 2.560 | 2.670 | 2,341,210 | -0.01(-0.37%) |
Jul 12, 2023 | 2.770 | 2.805 | 2.630 | 2.680 | 2,528,276 | -0.05(-1.83%) |
Jul 11, 2023 | 2.770 | 2.780 | 2.655 | 2.730 | 2,915,502 | -0.06(-2.15%) |
Jul 10, 2023 | 2.660 | 2.800 | 2.605 | 2.790 | 2,374,867 | +0.09(+3.33%) |
Jul 07, 2023 | 2.800 | 2.823 | 2.660 | 2.700 | 2,459,336 | -0.13(-4.59%) |
Jul 06, 2023 | 2.820 | 2.860 | 2.715 | 2.830 | 2,399,604 | +0.02(+0.71%) |
Jul 05, 2023 | 2.800 | 3.019 | 2.780 | 2.810 | 3,958,466 | +0.01(+0.36%) |
Jul 03, 2023 | 2.750 | 2.840 | 2.670 | 2.800 | 1,995,012 | +0.10(+3.70%) |
Jun 30, 2023 | 2.630 | 2.810 | 2.590 | 2.700 | 4,523,369 | +0.07(+2.66%) |
Jun 29, 2023 | 2.530 | 2.705 | 2.470 | 2.630 | 5,296,162 | +0.14(+5.62%) |
Jun 28, 2023 | 2.520 | 2.530 | 2.390 | 2.490 | 6,370,579 | -0.02(-0.80%) |
Jun 27, 2023 | 2.670 | 2.680 | 2.450 | 2.510 | 12,385,646 | -0.20(-7.38%) |
Jun 26, 2023 | 3.190 | 3.800 | 2.670 | 2.710 | 33,290,456 | -13.34(-83.12%) |
Jun 23, 2023 | 16.65 | 16.84 | 15.96 | 16.05 | 5,789,670 | -0.68(-4.06%) |
Jun 22, 2023 | 17.00 | 17.46 | 16.69 | 16.73 | 879,016 | -0.28(-1.65%) |
Jun 21, 2023 | 16.52 | 17.34 | 16.45 | 17.01 | 1,225,772 | +0.33(+1.98%) |
Jun 20, 2023 | 16.64 | 17.02 | 16.50 | 16.68 | 1,145,713 | -0.04(-0.24%) |
Jun 16, 2023 | 17.45 | 17.89 | 16.57 | 16.72 | 4,159,149 | -0.23(-1.36%) |
Jun 15, 2023 | 16.29 | 17.03 | 15.93 | 16.95 | 1,861,201 | -0.82(-4.61%) |
May 08, 2023 | 17.40 | 17.77 | 17.05 | 17.77 | 876,304 | +0.36(+2.07%) |
May 05, 2023 | 16.65 | 17.59 | 16.26 | 17.41 | 1,897,955 | +0.71(+4.25%) |
May 04, 2023 | 16.58 | 16.89 | 16.10 | 16.70 | 602,447 | +0.05(+0.30%) |
May 03, 2023 | 16.19 | 17.12 | 16.13 | 16.65 | 1,160,812 | +0.54(+3.35%) |
May 02, 2023 | 16.58 | 16.69 | 15.98 | 16.11 | 961,172 | -0.39(-2.36%) |
May 01, 2023 | 16.92 | 17.27 | 16.25 | 16.50 | 896,988 | -0.62(-3.62%) |
Apr 28, 2023 | 16.59 | 17.38 | 16.55 | 17.12 | 962,499 | +0.41(+2.45%) |
Apr 27, 2023 | 16.35 | 16.88 | 16.12 | 16.71 | 941,527 | +0.41(+2.52%) |
Apr 26, 2023 | 16.31 | 16.68 | 15.89 | 16.30 | 769,982 | -0.05(-0.31%) |
Apr 25, 2023 | 16.84 | 16.98 | 16.20 | 16.35 | 1,693,327 | -0.54(-3.20%) |
Apr 24, 2023 | 20.28 | 20.28 | 16.39 | 16.89 | 2,504,261 | -3.51(-17.21%) |
Apr 21, 2023 | 20.12 | 20.44 | 19.82 | 20.40 | 748,420 | +0.42(+2.10%) |
Apr 20, 2023 | 20.16 | 20.52 | 19.79 | 19.98 | 778,695 | -0.42(-2.06%) |
Apr 19, 2023 | 20.12 | 20.73 | 19.88 | 20.40 | 591,092 | -0.08(-0.39%) |
Apr 18, 2023 | 20.70 | 20.90 | 20.41 | 20.48 | 694,120 | -0.11(-0.53%) |
Apr 17, 2023 | 19.70 | 20.71 | 19.70 | 20.59 | 598,000 | +0.96(+4.89%) |
Apr 14, 2023 | 19.61 | 19.68 | 19.30 | 19.63 | 507,915 | -0.05(-0.25%) |
Apr 13, 2023 | 18.83 | 20.00 | 18.74 | 19.68 | 843,045 | +0.96(+5.13%) |
Apr 12, 2023 | 18.65 | 18.98 | 18.55 | 18.72 | 474,257 | +0.21(+1.13%) |
Apr 11, 2023 | 19.17 | 19.33 | 18.45 | 18.51 | 728,426 | -0.68(-3.54%) |
Apr 10, 2023 | 19.52 | 19.97 | 18.80 | 19.19 | 670,259 | -0.40(-2.04%) |
Apr 06, 2023 | 18.92 | 19.62 | 18.80 | 19.59 | 845,225 | +0.74(+3.93%) |
Apr 05, 2023 | 18.70 | 19.07 | 18.52 | 18.85 | 942,079 | +0.06(+0.32%) |
Apr 04, 2023 | 18.96 | 19.01 | 18.28 | 18.79 | 662,333 | -0.22(-1.16%) |
Apr 03, 2023 | 18.76 | 19.37 | 18.66 | 19.01 | 711,470 | +0.35(+1.88%) |
Mar 31, 2023 | 18.83 | 19.07 | 18.45 | 18.66 | 1,025,263 | -0.07(-0.37%) |
Mar 30, 2023 | 19.51 | 19.54 | 18.57 | 18.73 | 775,070 | -0.73(-3.75%) |
Mar 29, 2023 | 18.88 | 19.46 | 18.82 | 19.46 | 984,130 | +0.65(+3.46%) |
Mar 28, 2023 | 18.64 | 18.95 | 18.64 | 18.81 | 471,636 | +0.10(+0.53%) |
Mar 27, 2023 | 18.17 | 18.71 | 18.17 | 18.71 | 500,225 | +0.56(+3.09%) |
Mar 24, 2023 | 18.43 | 18.47 | 18.04 | 18.15 | 680,635 | -0.52(-2.79%) |
Mar 23, 2023 | 18.71 | 18.94 | 18.20 | 18.67 | 558,662 | +0.07(+0.38%) |
Mar 22, 2023 | 19.30 | 19.69 | 18.56 | 18.60 | 932,612 | -0.81(-4.17%) |
Mar 21, 2023 | 20.19 | 20.20 | 19.17 | 19.41 | 702,249 | -0.59(-2.95%) |
Mar 20, 2023 | 20.10 | 20.10 | 19.71 | 20.00 | 932,051 | +0.00(+0.00%) |
Mar 17, 2023 | 20.45 | 20.45 | 19.68 | 20.00 | 1,204,873 | -0.21(-1.04%) |
Mar 16, 2023 | 19.84 | 20.61 | 19.61 | 20.21 | 924,718 | +0.21(+1.05%) |
Mar 15, 2023 | 20.26 | 20.26 | 19.46 | 20.00 | 930,970 | -0.06(-0.30%) |
Mar 14, 2023 | 20.56 | 20.74 | 19.99 | 20.06 | 1,065,003 | +0.05(+0.25%) |
Mar 13, 2023 | 19.83 | 20.25 | 19.83 | 20.01 | 1,102,511 | -0.11(-0.55%) |
Mar 10, 2023 | 20.14 | 20.24 | 19.67 | 20.12 | 1,610,788 | -0.05(-0.25%) |
Mar 09, 2023 | 21.12 | 21.30 | 20.00 | 20.17 | 1,080,206 | -0.86(-4.09%) |
Mar 08, 2023 | 21.34 | 21.34 | 20.71 | 21.03 | 530,717 | -0.31(-1.45%) |
Mar 07, 2023 | 21.50 | 22.32 | 21.11 | 21.34 | 965,943 | -0.39(-1.79%) |
Mar 06, 2023 | 21.90 | 21.90 | 21.29 | 21.73 | 1,116,357 | -0.29(-1.32%) |
Mar 03, 2023 | 22.27 | 22.27 | 21.71 | 22.02 | 703,941 | -0.21(-0.94%) |
Mar 02, 2023 | 21.87 | 22.44 | 21.60 | 22.23 | 1,264,494 | +0.19(+0.86%) |