Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.590 | 1.661 | 1.550 | 1.550 | 1,450,777 | -0.02(-1.27%) |
Feb 28, 2024 | 1.650 | 1.650 | 1.505 | 1.570 | 2,333,539 | -0.09(-5.42%) |
Feb 27, 2024 | 1.580 | 1.680 | 1.560 | 1.660 | 2,143,734 | +0.11(+7.10%) |
Feb 26, 2024 | 1.530 | 1.609 | 1.530 | 1.550 | 1,913,031 | +0.03(+1.97%) |
Feb 23, 2024 | 1.570 | 1.577 | 1.490 | 1.520 | 1,099,153 | -0.03(-1.94%) |
Feb 22, 2024 | 1.450 | 1.620 | 1.440 | 1.550 | 2,644,455 | +0.11(+7.64%) |
Feb 21, 2024 | 1.510 | 1.520 | 1.420 | 1.440 | 1,372,800 | -0.06(-4.00%) |
Feb 20, 2024 | 1.560 | 1.580 | 1.470 | 1.500 | 1,692,417 | -0.07(-4.46%) |
Feb 16, 2024 | 1.670 | 1.670 | 1.570 | 1.570 | 2,542,047 | -0.03(-1.88%) |
Feb 15, 2024 | 1.550 | 1.620 | 1.540 | 1.600 | 1,766,869 | +0.05(+3.23%) |
Feb 14, 2024 | 1.530 | 1.560 | 1.520 | 1.550 | 1,323,757 | +0.03(+1.97%) |
Feb 13, 2024 | 1.520 | 1.575 | 1.490 | 1.520 | 2,300,851 | -0.04(-2.56%) |
Feb 12, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 602,707 | +0.06(+4.00%) |
Feb 09, 2024 | 1.530 | 1.530 | 1.480 | 1.500 | 1,175,964 | -0.05(-3.23%) |
Feb 08, 2024 | 1.560 | 1.580 | 1.480 | 1.550 | 1,064,580 | -0.04(-2.52%) |
Feb 07, 2024 | 1.570 | 1.590 | 1.500 | 1.590 | 1,545,875 | +0.02(+1.27%) |
Feb 06, 2024 | 1.480 | 1.655 | 1.420 | 1.570 | 4,889,524 | +0.15(+10.56%) |
Feb 05, 2024 | 1.470 | 1.520 | 1.390 | 1.420 | 3,590,423 | -0.07(-4.38%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.455 | 1.485 | 5,547,532 | -0.18(-11.08%) |
Feb 01, 2024 | 1.700 | 1.710 | 1.660 | 1.670 | 1,637,332 | -0.03(-1.76%) |
Jan 31, 2024 | 1.660 | 1.750 | 1.626 | 1.700 | 3,663,652 | +0.01(+0.59%) |
Jan 30, 2024 | 1.770 | 1.780 | 1.680 | 1.690 | 4,132,586 | -0.14(-7.65%) |
Jan 29, 2024 | 1.830 | 1.850 | 1.765 | 1.830 | 2,380,274 | -0.02(-1.08%) |
Jan 26, 2024 | 1.800 | 1.887 | 1.800 | 1.850 | 2,131,956 | +0.01(+0.54%) |
Jan 25, 2024 | 1.900 | 1.900 | 1.810 | 1.840 | 2,266,280 | -0.05(-2.90%) |
Jan 24, 2024 | 1.980 | 2.020 | 1.840 | 1.895 | 3,115,842 | -0.02(-1.30%) |
Jan 23, 2024 | 1.990 | 2.090 | 1.910 | 1.920 | 3,919,344 | +0.00(+0.00%) |
Jan 22, 2024 | 2.140 | 2.145 | 1.850 | 1.920 | 5,132,241 | -0.28(-12.73%) |
Jan 19, 2024 | 2.340 | 2.340 | 2.140 | 2.200 | 2,255,634 | -0.18(-7.56%) |
Jan 18, 2024 | 2.430 | 2.465 | 2.330 | 2.380 | 1,405,048 | -0.06(-2.46%) |
Jan 17, 2024 | 2.460 | 2.490 | 2.380 | 2.440 | 1,343,630 | -0.03(-1.21%) |
Jan 16, 2024 | 2.420 | 2.520 | 2.380 | 2.470 | 2,889,457 | +0.06(+2.49%) |
Jan 12, 2024 | 2.560 | 2.600 | 2.410 | 2.410 | 1,772,865 | -0.15(-5.86%) |
Jan 11, 2024 | 2.350 | 2.620 | 2.350 | 2.560 | 4,287,407 | +0.21(+8.94%) |
Jan 10, 2024 | 2.490 | 2.495 | 2.230 | 2.350 | 3,390,543 | -0.14(-5.62%) |
Jan 09, 2024 | 2.540 | 2.570 | 2.445 | 2.490 | 2,752,351 | -0.05(-1.97%) |
Jan 08, 2024 | 2.640 | 2.640 | 2.440 | 2.540 | 2,031,429 | -0.04(-1.55%) |
Jan 05, 2024 | 2.740 | 2.740 | 2.550 | 2.580 | 1,884,930 | -0.04(-1.53%) |
Jan 04, 2024 | 2.670 | 2.745 | 2.610 | 2.620 | 1,204,522 | -0.04(-1.50%) |
Jan 03, 2024 | 2.740 | 2.750 | 2.620 | 2.660 | 1,693,448 | -0.04(-1.48%) |
Jan 02, 2024 | 2.880 | 2.880 | 2.680 | 2.700 | 2,419,749 | -0.17(-5.92%) |
Dec 29, 2023 | 2.840 | 2.925 | 2.820 | 2.870 | 2,210,397 | +0.05(+1.77%) |
Dec 28, 2023 | 2.890 | 3.000 | 2.790 | 2.820 | 2,132,411 | +0.00(+0.00%) |
Dec 27, 2023 | 2.800 | 2.920 | 2.765 | 2.820 | 2,805,004 | +0.05(+1.81%) |
Dec 26, 2023 | 2.890 | 2.920 | 2.760 | 2.770 | 1,151,012 | -0.10(-3.48%) |
Dec 22, 2023 | 2.910 | 2.980 | 2.870 | 2.870 | 2,551,427 | -0.13(-4.49%) |
Dec 21, 2023 | 3.110 | 3.110 | 2.940 | 3.005 | 3,614,757 | -0.00(-0.17%) |
Dec 20, 2023 | 3.130 | 3.150 | 3.000 | 3.010 | 1,725,872 | -0.09(-2.75%) |
Dec 19, 2023 | 3.010 | 3.220 | 2.920 | 3.095 | 5,752,313 | +0.09(+2.82%) |
Dec 18, 2023 | 2.890 | 3.010 | 2.850 | 3.010 | 5,045,022 | +0.13(+4.51%) |
Dec 15, 2023 | 2.930 | 2.950 | 2.860 | 2.880 | 1,381,475 | -0.06(-2.04%) |
Dec 14, 2023 | 2.980 | 3.100 | 2.930 | 2.940 | 1,568,016 | -0.06(-2.00%) |
Dec 13, 2023 | 2.900 | 3.000 | 2.810 | 3.000 | 1,235,483 | +0.13(+4.53%) |
Dec 12, 2023 | 3.000 | 3.000 | 2.800 | 2.870 | 714,342 | -0.08(-2.71%) |
Dec 11, 2023 | 3.050 | 3.050 | 2.865 | 2.950 | 2,517,553 | -0.11(-3.59%) |
Dec 08, 2023 | 2.990 | 3.090 | 2.990 | 3.060 | 1,252,642 | +0.09(+3.03%) |
Dec 07, 2023 | 3.000 | 3.020 | 2.920 | 2.970 | 1,163,658 | +0.01(+0.34%) |
Dec 06, 2023 | 2.890 | 3.000 | 2.840 | 2.960 | 1,299,322 | +0.13(+4.59%) |
Dec 05, 2023 | 2.730 | 2.870 | 2.700 | 2.830 | 3,410,394 | +0.12(+4.43%) |
Dec 04, 2023 | 2.700 | 2.750 | 2.680 | 2.710 | 1,138,741 | +0.02(+0.74%) |
Dec 01, 2023 | 2.800 | 2.810 | 2.660 | 2.690 | 1,976,871 | -0.11(-3.93%) |
Nov 30, 2023 | 2.870 | 2.905 | 2.795 | 2.800 | 784,099 | -0.06(-2.10%) |
Nov 29, 2023 | 2.870 | 2.910 | 2.840 | 2.860 | 1,106,899 | +0.02(+0.70%) |
Nov 28, 2023 | 2.910 | 2.910 | 2.840 | 2.840 | 945,562 | +0.01(+0.35%) |
Nov 27, 2023 | 2.800 | 2.890 | 2.770 | 2.830 | 1,427,648 | +0.04(+1.43%) |
Nov 24, 2023 | 2.780 | 2.830 | 2.755 | 2.790 | 1,698,025 | -0.02(-0.71%) |
Nov 22, 2023 | 2.840 | 2.840 | 2.750 | 2.810 | 1,086,309 | +0.04(+1.63%) |
Nov 21, 2023 | 2.780 | 2.880 | 2.690 | 2.765 | 1,533,235 | +0.02(+0.55%) |
Nov 20, 2023 | 2.970 | 3.000 | 2.740 | 2.750 | 2,017,799 | -0.18(-6.14%) |
Nov 17, 2023 | 2.750 | 3.065 | 2.700 | 2.930 | 5,004,004 | +0.32(+12.26%) |
Nov 16, 2023 | 3.590 | 3.750 | 2.600 | 2.610 | 8,796,872 | -0.93(-26.27%) |
Nov 15, 2023 | 3.450 | 3.555 | 3.430 | 3.540 | 2,294,267 | +0.16(+4.73%) |
Nov 14, 2023 | 3.690 | 3.700 | 3.345 | 3.380 | 3,327,032 | -0.28(-7.65%) |
Nov 13, 2023 | 3.690 | 3.800 | 3.630 | 3.660 | 2,090,270 | -0.04(-1.08%) |
Nov 10, 2023 | 3.780 | 3.800 | 3.620 | 3.700 | 1,395,023 | +0.04(+1.09%) |
Nov 09, 2023 | 3.520 | 3.869 | 3.520 | 3.660 | 3,089,962 | +0.14(+3.98%) |
Nov 08, 2023 | 3.490 | 3.550 | 3.430 | 3.520 | 1,832,514 | -0.01(-0.28%) |
Nov 07, 2023 | 3.600 | 3.650 | 3.530 | 3.530 | 995,340 | -0.11(-3.02%) |
Nov 06, 2023 | 3.740 | 3.845 | 3.580 | 3.640 | 4,111,371 | -0.06(-1.62%) |
Nov 03, 2023 | 3.500 | 3.725 | 3.437 | 3.700 | 3,237,480 | +0.29(+8.50%) |
Nov 02, 2023 | 3.340 | 3.465 | 3.320 | 3.410 | 2,182,021 | +0.12(+3.49%) |
Nov 01, 2023 | 3.200 | 3.435 | 3.190 | 3.295 | 3,439,511 | +0.08(+2.49%) |
Oct 31, 2023 | 3.150 | 3.360 | 3.130 | 3.215 | 1,975,121 | +0.05(+1.74%) |
Oct 30, 2023 | 3.030 | 3.208 | 3.000 | 3.160 | 2,149,843 | +0.20(+6.76%) |
Oct 27, 2023 | 3.120 | 3.150 | 2.920 | 2.960 | 826,836 | -0.15(-4.82%) |
Oct 26, 2023 | 3.170 | 3.240 | 3.005 | 3.110 | 2,676,595 | -0.04(-1.27%) |
Oct 25, 2023 | 3.010 | 3.190 | 2.960 | 3.150 | 2,218,033 | +0.16(+5.35%) |
Oct 24, 2023 | 2.760 | 3.020 | 2.760 | 2.990 | 2,530,166 | +0.25(+9.12%) |
Oct 23, 2023 | 2.830 | 2.840 | 2.710 | 2.740 | 1,253,886 | -0.04(-1.44%) |
Oct 20, 2023 | 2.820 | 2.880 | 2.750 | 2.780 | 1,935,569 | -0.04(-1.42%) |
Oct 19, 2023 | 2.820 | 2.900 | 2.820 | 2.820 | 681,634 | -0.04(-1.40%) |
Oct 18, 2023 | 2.850 | 2.895 | 2.810 | 2.860 | 837,567 | -0.01(-0.35%) |
Oct 17, 2023 | 2.810 | 2.915 | 2.790 | 2.870 | 610,002 | +0.04(+1.41%) |
Oct 16, 2023 | 2.740 | 2.860 | 2.705 | 2.830 | 643,054 | +0.09(+3.28%) |
Oct 13, 2023 | 2.660 | 2.830 | 2.650 | 2.740 | 1,379,838 | -0.04(-1.44%) |
Oct 12, 2023 | 2.940 | 3.025 | 2.780 | 2.780 | 2,098,258 | -0.19(-6.40%) |
Oct 11, 2023 | 3.170 | 3.225 | 2.970 | 2.970 | 2,043,955 | -0.20(-6.46%) |
Oct 10, 2023 | 3.050 | 3.220 | 3.040 | 3.175 | 2,592,206 | +0.10(+3.42%) |
Oct 09, 2023 | 2.980 | 3.080 | 2.930 | 3.070 | 3,811,807 | +0.12(+4.07%) |
Oct 06, 2023 | 2.870 | 2.990 | 2.840 | 2.950 | 1,944,267 | +0.18(+6.50%) |
Oct 05, 2023 | 2.810 | 2.840 | 2.690 | 2.770 | 2,601,929 | +0.04(+1.47%) |
Oct 04, 2023 | 2.800 | 2.855 | 2.690 | 2.730 | 2,978,516 | -0.06(-2.15%) |
Oct 03, 2023 | 2.950 | 2.950 | 2.650 | 2.790 | 3,276,903 | -0.15(-5.10%) |
Oct 02, 2023 | 3.100 | 3.210 | 2.940 | 2.940 | 2,261,818 | -0.19(-6.07%) |
Sep 29, 2023 | 3.220 | 3.300 | 3.130 | 3.130 | 1,087,550 | -0.09(-2.80%) |
Sep 28, 2023 | 2.940 | 3.250 | 2.930 | 3.220 | 5,125,431 | +0.28(+9.52%) |
Sep 27, 2023 | 2.990 | 3.005 | 2.930 | 2.940 | 675,747 | -0.02(-0.68%) |
Sep 26, 2023 | 3.060 | 3.110 | 2.940 | 2.960 | 763,638 | -0.16(-5.13%) |
Sep 25, 2023 | 3.140 | 3.150 | 3.105 | 3.120 | 415,303 | -0.07(-2.19%) |
Sep 22, 2023 | 3.230 | 3.240 | 3.150 | 3.190 | 445,733 | +0.06(+1.92%) |
Sep 21, 2023 | 3.200 | 3.330 | 3.120 | 3.130 | 931,265 | -0.09(-2.80%) |
Sep 20, 2023 | 3.090 | 3.300 | 3.090 | 3.220 | 2,712,443 | +0.15(+4.89%) |
Sep 19, 2023 | 3.000 | 3.080 | 2.900 | 3.070 | 2,232,620 | +0.05(+1.66%) |
Sep 18, 2023 | 3.050 | 3.050 | 2.925 | 3.020 | 534,274 | -0.02(-0.66%) |
Sep 15, 2023 | 3.030 | 3.085 | 2.975 | 3.040 | 938,185 | +0.01(+0.33%) |
Sep 14, 2023 | 3.070 | 3.075 | 2.980 | 3.030 | 349,879 | -0.03(-0.98%) |
Sep 13, 2023 | 3.040 | 3.110 | 2.980 | 3.060 | 751,195 | -0.02(-0.65%) |
Sep 12, 2023 | 3.190 | 3.210 | 3.070 | 3.080 | 413,063 | -0.12(-3.75%) |
Sep 11, 2023 | 3.140 | 3.310 | 3.140 | 3.200 | 720,074 | +0.08(+2.56%) |
Sep 08, 2023 | 3.160 | 3.200 | 3.035 | 3.120 | 603,523 | -0.03(-0.95%) |
Sep 07, 2023 | 3.270 | 3.340 | 3.150 | 3.150 | 1,395,078 | -0.21(-6.25%) |
Sep 06, 2023 | 3.230 | 3.380 | 3.200 | 3.360 | 579,243 | +0.08(+2.44%) |
Sep 05, 2023 | 3.600 | 3.620 | 3.280 | 3.280 | 2,145,615 | -0.34(-9.39%) |
Sep 01, 2023 | 3.770 | 3.855 | 3.620 | 3.620 | 901,930 | -0.13(-3.47%) |
Aug 31, 2023 | 3.480 | 3.875 | 3.380 | 3.750 | 5,362,296 | +0.27(+7.76%) |
Aug 30, 2023 | 3.550 | 3.650 | 3.430 | 3.480 | 4,451,267 | -0.09(-2.52%) |
Aug 29, 2023 | 3.480 | 3.600 | 3.405 | 3.570 | 2,323,726 | +0.12(+3.48%) |
Aug 28, 2023 | 3.340 | 3.510 | 3.245 | 3.450 | 2,128,079 | +0.14(+4.23%) |
Aug 25, 2023 | 3.210 | 3.315 | 3.060 | 3.310 | 1,612,262 | +0.10(+3.12%) |
Aug 24, 2023 | 3.270 | 3.340 | 3.100 | 3.210 | 2,102,630 | -0.06(-1.83%) |
Aug 23, 2023 | 3.030 | 3.370 | 2.975 | 3.270 | 6,724,723 | +0.26(+8.64%) |
Aug 22, 2023 | 3.120 | 3.140 | 2.920 | 3.010 | 3,565,117 | -0.13(-4.14%) |
Aug 21, 2023 | 3.100 | 3.220 | 2.970 | 3.140 | 2,320,904 | +0.02(+0.64%) |
Aug 18, 2023 | 3.030 | 3.273 | 2.995 | 3.120 | 2,486,276 | +0.02(+0.65%) |
Aug 17, 2023 | 2.960 | 3.250 | 2.960 | 3.100 | 3,214,223 | +0.14(+4.73%) |
Aug 16, 2023 | 2.900 | 2.970 | 2.840 | 2.960 | 769,702 | +0.02(+0.68%) |
Aug 15, 2023 | 2.950 | 3.040 | 2.880 | 2.940 | 672,631 | -0.01(-0.34%) |
Aug 14, 2023 | 2.900 | 2.985 | 2.840 | 2.950 | 1,212,828 | +0.02(+0.68%) |
Aug 11, 2023 | 2.890 | 2.950 | 2.810 | 2.930 | 569,086 | -0.01(-0.34%) |
Aug 10, 2023 | 2.880 | 2.990 | 2.880 | 2.940 | 214,475 | +0.07(+2.44%) |
Aug 09, 2023 | 2.850 | 2.925 | 2.805 | 2.870 | 873,272 | +0.04(+1.41%) |
Aug 08, 2023 | 2.850 | 2.900 | 2.810 | 2.830 | 1,517,334 | -0.10(-3.41%) |
Aug 07, 2023 | 2.850 | 2.940 | 2.740 | 2.930 | 1,341,428 | +0.08(+2.81%) |
Aug 04, 2023 | 2.830 | 2.909 | 2.795 | 2.850 | 420,565 | +0.03(+1.06%) |
Aug 03, 2023 | 2.800 | 2.870 | 2.770 | 2.820 | 533,226 | +0.07(+2.55%) |
Aug 02, 2023 | 2.780 | 2.810 | 2.682 | 2.750 | 757,970 | -0.06(-2.14%) |
Aug 01, 2023 | 2.920 | 2.920 | 2.780 | 2.810 | 658,412 | -0.16(-5.39%) |
Jul 31, 2023 | 2.950 | 2.997 | 2.930 | 2.970 | 1,415,228 | -0.01(-0.34%) |
Jul 28, 2023 | 2.660 | 3.005 | 2.640 | 2.980 | 2,701,697 | +0.41(+15.95%) |
Jul 27, 2023 | 2.800 | 2.815 | 2.540 | 2.570 | 1,995,553 | -0.22(-7.89%) |
Jul 26, 2023 | 2.790 | 2.850 | 2.780 | 2.790 | 1,076,459 | +0.03(+1.09%) |
Jul 25, 2023 | 2.800 | 2.879 | 2.740 | 2.760 | 1,467,461 | +0.01(+0.36%) |
Jul 24, 2023 | 2.600 | 2.800 | 2.590 | 2.750 | 1,919,273 | +0.15(+5.77%) |
Jul 21, 2023 | 2.600 | 2.670 | 2.590 | 2.600 | 1,042,383 | +0.01(+0.39%) |
Jul 20, 2023 | 2.650 | 2.650 | 2.560 | 2.590 | 970,764 | -0.07(-2.63%) |
Jul 19, 2023 | 2.680 | 2.830 | 2.645 | 2.660 | 1,247,853 | +0.03(+1.14%) |
Jul 18, 2023 | 2.680 | 2.730 | 2.610 | 2.630 | 935,134 | -0.08(-2.95%) |
Jul 17, 2023 | 2.760 | 2.795 | 2.610 | 2.710 | 1,235,240 | -0.07(-2.52%) |
Jul 14, 2023 | 2.910 | 2.935 | 2.750 | 2.780 | 715,339 | -0.15(-5.12%) |
Jul 13, 2023 | 3.000 | 3.015 | 2.890 | 2.930 | 743,067 | -0.01(-0.34%) |
Jul 12, 2023 | 2.800 | 2.940 | 2.770 | 2.940 | 1,474,602 | +0.18(+6.52%) |
Jul 11, 2023 | 2.800 | 2.810 | 2.718 | 2.760 | 667,971 | -0.03(-1.08%) |
Jul 10, 2023 | 2.750 | 2.850 | 2.680 | 2.790 | 673,910 | +0.08(+2.95%) |
Jul 07, 2023 | 2.710 | 2.780 | 2.700 | 2.710 | 549,704 | -0.01(-0.37%) |
Jul 06, 2023 | 2.810 | 2.840 | 2.720 | 2.720 | 862,318 | -0.15(-5.23%) |
Jul 05, 2023 | 2.950 | 2.980 | 2.855 | 2.870 | 820,049 | -0.11(-3.69%) |
Jul 03, 2023 | 2.940 | 3.060 | 2.940 | 2.980 | 235,950 | +0.08(+2.76%) |
Jun 30, 2023 | 2.930 | 2.975 | 2.890 | 2.900 | 409,749 | -0.02(-0.85%) |
Jun 29, 2023 | 2.900 | 2.960 | 2.880 | 2.925 | 437,331 | -0.04(-1.18%) |
Jun 28, 2023 | 2.900 | 2.960 | 2.845 | 2.960 | 403,730 | +0.00(+0.00%) |
Jun 27, 2023 | 2.920 | 2.985 | 2.875 | 2.960 | 1,608,581 | +0.08(+2.78%) |
Jun 26, 2023 | 2.870 | 3.000 | 2.810 | 2.880 | 479,751 | +0.00(+0.00%) |
Jun 23, 2023 | 2.950 | 2.980 | 2.860 | 2.880 | 520,267 | -0.13(-4.32%) |
Jun 22, 2023 | 2.960 | 3.070 | 2.900 | 3.010 | 507,525 | +0.03(+1.01%) |
Jun 21, 2023 | 3.040 | 3.080 | 2.980 | 2.980 | 588,917 | -0.11(-3.56%) |
Jun 20, 2023 | 3.230 | 3.230 | 2.950 | 3.090 | 1,088,574 | -0.22(-6.65%) |
Jun 16, 2023 | 3.470 | 3.470 | 3.150 | 3.310 | 1,896,957 | -0.12(-3.50%) |
Jun 15, 2023 | 3.400 | 3.505 | 3.290 | 3.430 | 2,095,671 | +0.44(+14.72%) |
May 08, 2023 | 2.990 | 3.000 | 2.900 | 2.990 | 548,995 | -0.01(-0.33%) |
May 05, 2023 | 2.960 | 3.050 | 2.940 | 3.000 | 687,835 | +0.03(+1.01%) |
May 04, 2023 | 2.820 | 2.980 | 2.780 | 2.970 | 1,108,774 | +0.17(+6.07%) |
May 03, 2023 | 2.880 | 2.900 | 2.755 | 2.800 | 1,843,297 | -0.10(-3.45%) |
May 02, 2023 | 2.910 | 2.930 | 2.800 | 2.900 | 1,424,260 | -0.02(-0.68%) |
May 01, 2023 | 2.940 | 2.970 | 2.870 | 2.920 | 537,996 | -0.02(-0.68%) |
Apr 28, 2023 | 2.950 | 3.005 | 2.890 | 2.940 | 591,014 | -0.05(-1.67%) |
Apr 27, 2023 | 2.860 | 3.020 | 2.860 | 2.990 | 696,411 | +0.13(+4.55%) |
Apr 26, 2023 | 2.810 | 2.930 | 2.810 | 2.860 | 2,374,542 | +0.10(+3.62%) |
Apr 25, 2023 | 2.880 | 2.950 | 2.750 | 2.760 | 2,491,632 | -0.13(-4.50%) |
Apr 24, 2023 | 3.010 | 3.230 | 2.860 | 2.890 | 3,723,517 | -0.09(-3.02%) |
Apr 21, 2023 | 3.030 | 3.050 | 2.950 | 2.980 | 911,268 | -0.10(-3.25%) |
Apr 20, 2023 | 3.010 | 3.090 | 3.005 | 3.080 | 732,087 | +0.02(+0.65%) |
Apr 19, 2023 | 3.030 | 3.080 | 2.995 | 3.060 | 835,009 | -0.03(-0.97%) |
Apr 18, 2023 | 3.230 | 3.240 | 3.053 | 3.090 | 1,168,247 | -0.11(-3.44%) |
Apr 17, 2023 | 3.195 | 3.215 | 3.100 | 3.200 | 981,630 | +0.06(+1.91%) |
Apr 14, 2023 | 3.220 | 3.230 | 3.090 | 3.140 | 1,024,918 | -0.05(-1.57%) |
Apr 13, 2023 | 3.430 | 3.460 | 3.185 | 3.190 | 792,358 | -0.19(-5.62%) |
Apr 12, 2023 | 3.470 | 3.480 | 3.360 | 3.380 | 1,470,053 | -0.04(-1.17%) |
Apr 11, 2023 | 3.470 | 3.630 | 3.400 | 3.420 | 1,074,408 | +0.01(+0.29%) |
Apr 10, 2023 | 3.690 | 3.690 | 3.340 | 3.410 | 1,330,172 | -0.35(-9.31%) |
Apr 06, 2023 | 3.760 | 3.800 | 3.610 | 3.760 | 924,822 | +0.08(+2.17%) |
Apr 05, 2023 | 3.800 | 3.910 | 3.540 | 3.680 | 2,893,682 | -0.20(-5.15%) |
Apr 04, 2023 | 4.080 | 4.190 | 3.860 | 3.880 | 3,868,377 | -0.26(-6.28%) |
Apr 03, 2023 | 3.740 | 4.190 | 3.635 | 4.140 | 15,755,498 | +0.90(+27.78%) |
Mar 31, 2023 | 3.000 | 3.290 | 2.900 | 3.240 | 7,950,626 | +0.24(+8.00%) |
Mar 30, 2023 | 3.030 | 3.140 | 2.940 | 3.000 | 4,143,964 | -0.03(-0.99%) |
Mar 29, 2023 | 3.170 | 3.180 | 3.020 | 3.030 | 1,849,435 | -0.17(-5.31%) |
Mar 28, 2023 | 3.300 | 3.300 | 3.170 | 3.200 | 1,322,254 | -0.09(-2.74%) |
Mar 27, 2023 | 3.250 | 3.370 | 3.130 | 3.290 | 1,688,440 | +0.12(+3.62%) |
Mar 24, 2023 | 3.460 | 3.495 | 3.110 | 3.175 | 3,022,363 | -0.30(-8.50%) |
Mar 23, 2023 | 3.090 | 3.720 | 3.085 | 3.470 | 3,580,351 | +0.49(+16.44%) |
Mar 22, 2023 | 3.440 | 3.600 | 2.950 | 2.980 | 3,447,457 | -0.39(-11.57%) |
Mar 21, 2023 | 3.130 | 3.370 | 3.105 | 3.370 | 1,336,731 | +0.30(+9.77%) |
Mar 20, 2023 | 3.240 | 3.300 | 3.060 | 3.070 | 1,873,676 | -0.17(-5.25%) |
Mar 17, 2023 | 3.150 | 3.375 | 3.080 | 3.240 | 2,292,811 | +0.17(+5.54%) |
Mar 16, 2023 | 3.100 | 3.140 | 2.920 | 3.070 | 2,108,007 | -0.08(-2.54%) |
Mar 15, 2023 | 2.960 | 3.170 | 2.900 | 3.150 | 2,616,458 | +0.17(+5.70%) |
Mar 14, 2023 | 2.990 | 3.110 | 2.900 | 2.980 | 2,252,028 | -0.04(-1.32%) |
Mar 13, 2023 | 3.290 | 3.290 | 3.000 | 3.020 | 3,802,363 | -0.25(-7.65%) |
Mar 10, 2023 | 3.580 | 3.600 | 3.170 | 3.270 | 3,746,954 | -0.31(-8.66%) |
Mar 09, 2023 | 3.790 | 3.800 | 3.560 | 3.580 | 1,550,077 | -0.27(-7.01%) |
Mar 08, 2023 | 3.800 | 3.860 | 3.710 | 3.850 | 924,680 | +0.01(+0.26%) |
Mar 07, 2023 | 3.980 | 4.025 | 3.760 | 3.840 | 1,667,554 | -0.16(-4.00%) |
Mar 06, 2023 | 4.070 | 4.170 | 3.945 | 4.000 | 1,332,887 | -0.10(-2.44%) |
Mar 03, 2023 | 4.100 | 4.160 | 3.980 | 4.100 | 3,329,979 | +0.18(+4.59%) |
Mar 02, 2023 | 3.900 | 4.045 | 3.840 | 3.920 | 884,961 | -0.03(-0.76%) |