Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.02 | 13.02 | 12.33 | 12.46 | 90,125 | -0.35(-2.73%) |
Feb 28, 2024 | 13.03 | 13.23 | 12.55 | 12.81 | 155,151 | -0.31(-2.36%) |
Feb 27, 2024 | 13.41 | 13.82 | 12.87 | 13.12 | 99,603 | +0.03(+0.23%) |
Feb 26, 2024 | 12.59 | 13.29 | 12.20 | 13.09 | 125,700 | +0.39(+3.07%) |
Feb 23, 2024 | 12.38 | 13.30 | 12.05 | 12.70 | 184,584 | +0.66(+5.48%) |
Feb 22, 2024 | 12.34 | 12.50 | 11.61 | 12.04 | 164,299 | -0.29(-2.35%) |
Feb 21, 2024 | 12.74 | 13.17 | 12.32 | 12.33 | 134,795 | -0.34(-2.68%) |
Feb 20, 2024 | 12.61 | 12.79 | 12.15 | 12.67 | 101,145 | +0.22(+1.77%) |
Feb 16, 2024 | 11.52 | 12.93 | 11.40 | 12.45 | 347,458 | +0.71(+6.05%) |
Feb 15, 2024 | 12.10 | 12.15 | 11.47 | 11.74 | 172,716 | -0.12(-1.01%) |
Feb 14, 2024 | 11.81 | 12.18 | 11.48 | 11.86 | 198,486 | +0.12(+1.02%) |
Feb 13, 2024 | 11.92 | 12.09 | 11.26 | 11.74 | 258,271 | -0.12(-1.01%) |
Feb 12, 2024 | 13.20 | 13.23 | 11.55 | 11.86 | 312,297 | -1.36(-10.29%) |
Feb 09, 2024 | 13.47 | 13.97 | 13.18 | 13.22 | 133,576 | -0.23(-1.71%) |
Feb 08, 2024 | 13.51 | 14.09 | 13.12 | 13.45 | 147,464 | +0.00(+0.00%) |
Feb 07, 2024 | 14.00 | 14.19 | 13.15 | 13.45 | 163,804 | -0.62(-4.41%) |
Feb 06, 2024 | 12.35 | 14.22 | 12.32 | 14.07 | 252,395 | +1.77(+14.39%) |
Feb 05, 2024 | 12.02 | 12.37 | 11.90 | 12.30 | 49,699 | +0.05(+0.41%) |
Feb 02, 2024 | 12.39 | 12.39 | 11.85 | 12.25 | 79,914 | +0.00(+0.00%) |
Feb 01, 2024 | 11.72 | 12.57 | 11.38 | 12.25 | 166,965 | +0.50(+4.26%) |
Jan 31, 2024 | 11.55 | 12.12 | 11.55 | 11.75 | 114,803 | +0.04(+0.34%) |
Jan 30, 2024 | 12.11 | 12.13 | 10.98 | 11.71 | 192,825 | -0.63(-5.11%) |
Jan 29, 2024 | 11.40 | 12.47 | 11.40 | 12.34 | 105,261 | +0.82(+7.12%) |
Jan 26, 2024 | 11.78 | 12.20 | 11.27 | 11.52 | 98,315 | -0.37(-3.11%) |
Jan 25, 2024 | 10.98 | 11.99 | 10.82 | 11.89 | 118,047 | +1.12(+10.40%) |
Jan 24, 2024 | 10.80 | 11.09 | 10.56 | 10.77 | 155,107 | +0.03(+0.28%) |
Jan 23, 2024 | 10.83 | 10.83 | 10.39 | 10.74 | 87,801 | +0.11(+1.03%) |
Jan 22, 2024 | 11.26 | 11.43 | 10.39 | 10.63 | 114,817 | -0.54(-4.83%) |
Jan 19, 2024 | 10.57 | 11.17 | 9.780 | 11.17 | 141,327 | +0.78(+7.51%) |
Jan 18, 2024 | 11.11 | 11.11 | 10.33 | 10.39 | 130,745 | -0.72(-6.48%) |
Jan 17, 2024 | 10.95 | 11.30 | 10.82 | 11.11 | 96,790 | +0.08(+0.73%) |
Jan 16, 2024 | 11.57 | 11.59 | 10.51 | 11.03 | 154,413 | +0.04(+0.36%) |
Jan 12, 2024 | 10.74 | 11.20 | 10.67 | 10.99 | 112,211 | +0.35(+3.29%) |
Jan 11, 2024 | 10.38 | 10.74 | 10.15 | 10.64 | 115,469 | +0.21(+2.01%) |
Jan 10, 2024 | 10.05 | 10.43 | 9.940 | 10.43 | 140,178 | +0.43(+4.30%) |
Jan 09, 2024 | 9.220 | 10.26 | 9.194 | 10.00 | 136,991 | +0.73(+7.87%) |
Jan 08, 2024 | 8.450 | 9.270 | 8.315 | 9.270 | 70,294 | +0.79(+9.32%) |
Jan 05, 2024 | 8.330 | 8.689 | 8.125 | 8.480 | 77,222 | +0.02(+0.24%) |
Jan 04, 2024 | 8.180 | 8.670 | 8.030 | 8.460 | 109,124 | +0.28(+3.42%) |
Jan 03, 2024 | 8.130 | 8.340 | 7.880 | 8.180 | 60,988 | -0.12(-1.45%) |
Jan 02, 2024 | 8.140 | 8.655 | 8.120 | 8.300 | 77,271 | +0.16(+1.97%) |
Dec 29, 2023 | 8.200 | 8.470 | 8.102 | 8.140 | 55,841 | -0.13(-1.57%) |
Dec 28, 2023 | 8.260 | 8.430 | 8.160 | 8.270 | 78,990 | -0.03(-0.36%) |
Dec 27, 2023 | 8.250 | 8.350 | 7.920 | 8.300 | 96,175 | +0.26(+3.23%) |
Dec 26, 2023 | 8.320 | 8.332 | 7.860 | 8.040 | 104,323 | -0.22(-2.66%) |
Dec 22, 2023 | 8.040 | 8.540 | 7.950 | 8.260 | 63,873 | +0.22(+2.74%) |
Dec 21, 2023 | 7.800 | 8.150 | 7.700 | 8.040 | 36,533 | +0.27(+3.47%) |
Dec 20, 2023 | 8.040 | 8.380 | 7.610 | 7.770 | 82,730 | -0.24(-3.00%) |
Dec 19, 2023 | 7.850 | 8.030 | 7.660 | 8.010 | 70,648 | +0.20(+2.56%) |
Dec 18, 2023 | 7.520 | 8.100 | 7.420 | 7.810 | 92,640 | +0.20(+2.63%) |
Dec 15, 2023 | 7.630 | 7.700 | 7.040 | 7.610 | 133,472 | -0.06(-0.78%) |
Dec 14, 2023 | 8.060 | 8.060 | 7.465 | 7.670 | 167,816 | -0.11(-1.41%) |
Dec 13, 2023 | 7.020 | 7.780 | 7.010 | 7.780 | 79,993 | +0.75(+10.67%) |
Dec 12, 2023 | 7.140 | 7.399 | 6.980 | 7.030 | 42,453 | -0.14(-1.95%) |
Dec 11, 2023 | 7.370 | 7.400 | 7.140 | 7.170 | 44,195 | -0.19(-2.58%) |
Dec 08, 2023 | 7.590 | 7.800 | 7.310 | 7.360 | 67,087 | -0.23(-3.03%) |
Dec 07, 2023 | 7.430 | 7.720 | 7.260 | 7.590 | 75,085 | +0.18(+2.43%) |
Dec 06, 2023 | 7.290 | 7.790 | 7.105 | 7.410 | 60,992 | +0.17(+2.35%) |
Dec 05, 2023 | 7.500 | 7.790 | 7.190 | 7.240 | 98,105 | -0.25(-3.34%) |
Dec 04, 2023 | 6.970 | 7.570 | 6.970 | 7.490 | 76,628 | +0.48(+6.85%) |
Dec 01, 2023 | 6.800 | 7.080 | 6.560 | 7.010 | 72,799 | +0.12(+1.74%) |
Nov 30, 2023 | 6.470 | 6.940 | 6.450 | 6.890 | 117,283 | +0.49(+7.66%) |
Nov 29, 2023 | 6.320 | 6.580 | 6.300 | 6.400 | 43,655 | +0.08(+1.27%) |
Nov 28, 2023 | 6.500 | 6.550 | 6.290 | 6.320 | 51,425 | -0.23(-3.51%) |
Nov 27, 2023 | 6.850 | 6.850 | 6.500 | 6.550 | 46,802 | -0.22(-3.25%) |
Nov 24, 2023 | 6.400 | 6.845 | 6.355 | 6.770 | 44,888 | +0.34(+5.29%) |
Nov 22, 2023 | 6.470 | 6.480 | 6.165 | 6.430 | 76,411 | +0.15(+2.39%) |
Nov 21, 2023 | 6.490 | 6.540 | 6.210 | 6.280 | 39,957 | -0.17(-2.64%) |
Nov 20, 2023 | 6.370 | 6.500 | 6.150 | 6.450 | 94,959 | +0.12(+1.90%) |
Nov 17, 2023 | 6.050 | 6.475 | 6.010 | 6.330 | 37,322 | +0.28(+4.63%) |
Nov 16, 2023 | 6.170 | 6.350 | 5.940 | 6.050 | 59,418 | -0.09(-1.47%) |
Nov 15, 2023 | 6.440 | 6.440 | 6.050 | 6.140 | 71,533 | -0.09(-1.44%) |
Nov 14, 2023 | 6.550 | 6.860 | 6.090 | 6.230 | 82,760 | -0.15(-2.35%) |
Nov 13, 2023 | 6.320 | 6.471 | 6.210 | 6.380 | 57,143 | +0.00(+0.00%) |
Nov 10, 2023 | 6.680 | 6.720 | 6.000 | 6.380 | 76,278 | -0.29(-4.35%) |
Nov 09, 2023 | 7.000 | 7.060 | 6.600 | 6.670 | 74,273 | -0.40(-5.66%) |
Nov 08, 2023 | 7.160 | 7.300 | 6.795 | 7.070 | 60,938 | +0.01(+0.14%) |
Nov 07, 2023 | 6.530 | 7.386 | 6.530 | 7.060 | 72,668 | +0.44(+6.65%) |
Nov 06, 2023 | 6.850 | 6.920 | 6.550 | 6.620 | 51,319 | -0.23(-3.36%) |
Nov 03, 2023 | 6.560 | 7.290 | 6.522 | 6.850 | 84,032 | +0.41(+6.37%) |
Nov 02, 2023 | 6.330 | 6.530 | 6.280 | 6.440 | 40,021 | +0.13(+2.06%) |
Nov 01, 2023 | 6.300 | 6.470 | 6.190 | 6.310 | 42,246 | +0.03(+0.48%) |
Oct 31, 2023 | 6.170 | 6.590 | 6.170 | 6.280 | 57,714 | +0.06(+0.96%) |
Oct 30, 2023 | 6.180 | 6.557 | 6.090 | 6.220 | 35,776 | +0.00(+0.00%) |
Oct 27, 2023 | 6.500 | 6.780 | 6.150 | 6.220 | 87,276 | -0.53(-7.85%) |
Oct 26, 2023 | 6.750 | 7.325 | 6.500 | 6.750 | 150,533 | +0.14(+2.12%) |
Oct 25, 2023 | 6.800 | 6.800 | 6.270 | 6.610 | 76,341 | -0.28(-4.06%) |
Oct 24, 2023 | 6.620 | 7.190 | 6.580 | 6.890 | 81,609 | +0.27(+4.08%) |
Oct 23, 2023 | 7.250 | 7.250 | 6.600 | 6.620 | 61,967 | -0.72(-9.81%) |
Oct 20, 2023 | 7.220 | 7.380 | 7.100 | 7.340 | 33,133 | +0.09(+1.24%) |
Oct 19, 2023 | 7.570 | 7.570 | 7.210 | 7.250 | 58,289 | -0.34(-4.48%) |
Oct 18, 2023 | 7.910 | 7.910 | 7.420 | 7.590 | 50,184 | -0.34(-4.29%) |
Oct 17, 2023 | 7.720 | 8.020 | 7.710 | 7.930 | 63,586 | +0.07(+0.89%) |
Oct 16, 2023 | 7.950 | 8.090 | 7.820 | 7.860 | 42,739 | -0.05(-0.63%) |
Oct 13, 2023 | 7.590 | 8.070 | 7.360 | 7.910 | 108,334 | +0.26(+3.40%) |
Oct 12, 2023 | 8.290 | 9.000 | 7.505 | 7.650 | 150,715 | -0.57(-6.93%) |
Oct 11, 2023 | 8.060 | 8.310 | 7.950 | 8.220 | 66,558 | +0.16(+1.99%) |
Oct 10, 2023 | 7.600 | 8.165 | 7.560 | 8.060 | 95,346 | +0.46(+6.05%) |
Oct 09, 2023 | 7.940 | 8.030 | 7.570 | 7.600 | 40,243 | -0.41(-5.12%) |
Oct 06, 2023 | 7.700 | 8.050 | 7.410 | 8.010 | 75,056 | +0.26(+3.35%) |
Oct 05, 2023 | 7.450 | 7.820 | 7.223 | 7.750 | 82,701 | +0.35(+4.73%) |
Oct 04, 2023 | 7.940 | 7.940 | 7.274 | 7.400 | 81,117 | -0.50(-6.33%) |
Oct 03, 2023 | 7.730 | 7.955 | 7.560 | 7.900 | 63,935 | +0.06(+0.77%) |
Oct 02, 2023 | 8.110 | 8.130 | 7.640 | 7.840 | 116,995 | -0.29(-3.57%) |
Sep 29, 2023 | 8.460 | 8.468 | 7.830 | 8.130 | 157,386 | -0.19(-2.28%) |
Sep 28, 2023 | 8.780 | 8.780 | 8.050 | 8.320 | 97,083 | -0.45(-5.13%) |
Sep 27, 2023 | 9.210 | 9.500 | 8.620 | 8.770 | 126,862 | -0.18(-2.01%) |
Sep 26, 2023 | 9.310 | 9.540 | 8.820 | 8.950 | 79,332 | -0.42(-4.48%) |
Sep 25, 2023 | 9.590 | 9.475 | 9.330 | 9.370 | 98,167 | -0.33(-3.40%) |
Sep 22, 2023 | 9.560 | 9.830 | 9.300 | 9.700 | 99,246 | +0.20(+2.11%) |
Sep 21, 2023 | 9.370 | 9.542 | 9.200 | 9.500 | 119,601 | +0.00(+0.00%) |
Sep 20, 2023 | 9.500 | 9.610 | 9.430 | 9.500 | 58,817 | +0.00(+0.00%) |
Sep 19, 2023 | 9.850 | 9.910 | 9.450 | 9.500 | 82,838 | -0.40(-4.04%) |
Sep 18, 2023 | 9.570 | 10.30 | 9.395 | 9.900 | 111,334 | +0.00(+0.00%) |
Sep 15, 2023 | 9.630 | 9.930 | 9.230 | 9.900 | 526,698 | +0.21(+2.17%) |
Sep 14, 2023 | 9.550 | 9.800 | 9.500 | 9.690 | 52,748 | +0.17(+1.79%) |
Sep 13, 2023 | 9.610 | 9.800 | 9.480 | 9.520 | 109,986 | -0.29(-2.96%) |
Sep 12, 2023 | 9.710 | 10.05 | 9.570 | 9.810 | 44,665 | +0.02(+0.20%) |
Sep 11, 2023 | 9.850 | 9.920 | 9.700 | 9.790 | 46,811 | +0.07(+0.72%) |
Sep 08, 2023 | 9.790 | 9.790 | 9.520 | 9.720 | 54,861 | -0.11(-1.12%) |
Sep 07, 2023 | 9.770 | 9.970 | 9.573 | 9.830 | 46,326 | -0.13(-1.31%) |
Sep 06, 2023 | 9.770 | 9.980 | 9.550 | 9.960 | 62,862 | +0.16(+1.63%) |
Sep 05, 2023 | 9.760 | 9.890 | 9.680 | 9.800 | 44,220 | -0.06(-0.61%) |
Sep 01, 2023 | 9.840 | 9.995 | 9.600 | 9.860 | 82,820 | +0.10(+1.02%) |
Aug 31, 2023 | 9.880 | 10.15 | 9.705 | 9.760 | 46,286 | -0.22(-2.20%) |
Aug 30, 2023 | 9.760 | 10.06 | 9.730 | 9.980 | 81,557 | +0.18(+1.84%) |
Aug 29, 2023 | 9.930 | 10.28 | 9.760 | 9.800 | 80,375 | -0.18(-1.80%) |
Aug 28, 2023 | 10.43 | 10.55 | 9.730 | 9.980 | 106,711 | -0.38(-3.67%) |
Aug 25, 2023 | 10.33 | 10.57 | 10.21 | 10.36 | 55,519 | +0.04(+0.39%) |
Aug 24, 2023 | 10.61 | 10.65 | 10.16 | 10.32 | 58,530 | -0.25(-2.37%) |
Aug 23, 2023 | 9.750 | 10.58 | 9.720 | 10.57 | 146,755 | +0.80(+8.19%) |
Aug 22, 2023 | 10.62 | 10.62 | 9.640 | 9.770 | 173,511 | -0.85(-8.00%) |
Aug 21, 2023 | 10.29 | 11.09 | 10.16 | 10.62 | 347,222 | +0.37(+3.61%) |
Aug 18, 2023 | 9.670 | 10.27 | 9.520 | 10.25 | 173,194 | +0.46(+4.70%) |
Aug 17, 2023 | 9.600 | 9.870 | 9.440 | 9.790 | 146,915 | +0.20(+2.09%) |
Aug 16, 2023 | 9.420 | 9.680 | 9.280 | 9.590 | 137,691 | +0.04(+0.42%) |
Aug 15, 2023 | 9.500 | 9.785 | 9.440 | 9.550 | 100,630 | +0.02(+0.21%) |
Aug 14, 2023 | 9.790 | 9.790 | 9.360 | 9.530 | 156,038 | -0.28(-2.85%) |
Aug 11, 2023 | 9.720 | 10.13 | 9.650 | 9.810 | 116,125 | -0.01(-0.10%) |
Aug 10, 2023 | 10.01 | 10.33 | 9.670 | 9.820 | 122,082 | -0.18(-1.80%) |
Aug 09, 2023 | 10.40 | 10.65 | 9.950 | 10.00 | 161,191 | -0.03(-0.30%) |
Aug 08, 2023 | 10.10 | 10.41 | 9.914 | 10.03 | 86,570 | -0.19(-1.86%) |
Aug 07, 2023 | 11.09 | 11.18 | 9.610 | 10.22 | 294,123 | -0.94(-8.42%) |
Aug 04, 2023 | 10.75 | 11.29 | 10.53 | 11.16 | 158,904 | +0.37(+3.43%) |
Aug 03, 2023 | 10.31 | 10.97 | 10.12 | 10.79 | 135,918 | +0.35(+3.35%) |
Aug 02, 2023 | 10.75 | 10.75 | 10.25 | 10.44 | 102,372 | -0.54(-4.92%) |
Aug 01, 2023 | 11.07 | 11.20 | 10.77 | 10.98 | 126,631 | -0.08(-0.72%) |
Jul 31, 2023 | 10.30 | 11.33 | 10.21 | 11.06 | 292,726 | +0.76(+7.38%) |
Jul 28, 2023 | 9.710 | 10.67 | 9.620 | 10.30 | 469,590 | +0.66(+6.85%) |
Jul 27, 2023 | 9.560 | 9.670 | 9.324 | 9.640 | 151,975 | +0.08(+0.84%) |
Jul 26, 2023 | 9.400 | 9.601 | 9.185 | 9.560 | 210,305 | +0.10(+1.06%) |
Jul 25, 2023 | 9.730 | 9.870 | 9.420 | 9.460 | 92,007 | -0.20(-2.07%) |
Jul 24, 2023 | 9.900 | 10.28 | 9.550 | 9.660 | 150,601 | -0.24(-2.42%) |
Jul 21, 2023 | 9.090 | 9.990 | 9.020 | 9.900 | 223,648 | +0.84(+9.27%) |
Jul 20, 2023 | 8.910 | 9.095 | 8.910 | 9.060 | 109,828 | +0.08(+0.89%) |
Jul 19, 2023 | 9.090 | 9.320 | 8.980 | 8.980 | 88,307 | -0.11(-1.21%) |
Jul 18, 2023 | 9.020 | 9.430 | 8.941 | 9.090 | 249,133 | +0.04(+0.44%) |
Jul 17, 2023 | 9.080 | 9.310 | 8.955 | 9.050 | 316,718 | -0.03(-0.33%) |
Jul 14, 2023 | 9.000 | 9.200 | 8.790 | 9.080 | 162,685 | +0.04(+0.44%) |
Jul 13, 2023 | 9.140 | 9.140 | 8.744 | 9.040 | 354,011 | -0.01(-0.11%) |
Jul 12, 2023 | 9.470 | 9.470 | 8.870 | 9.050 | 319,027 | -0.11(-1.20%) |
Jul 11, 2023 | 8.700 | 9.300 | 8.460 | 9.160 | 471,632 | +0.40(+4.57%) |
Jul 10, 2023 | 8.240 | 9.330 | 8.090 | 8.760 | 584,126 | +0.76(+9.50%) |
Jul 07, 2023 | 7.920 | 8.300 | 7.850 | 8.000 | 805,337 | +0.04(+0.50%) |
Jul 06, 2023 | 7.930 | 8.234 | 7.810 | 7.960 | 233,667 | +0.08(+1.02%) |
Jul 05, 2023 | 7.620 | 8.100 | 7.620 | 7.880 | 217,270 | +0.13(+1.68%) |
Jul 03, 2023 | 7.370 | 7.770 | 7.370 | 7.750 | 103,276 | +0.31(+4.17%) |
Jun 30, 2023 | 7.640 | 7.880 | 7.400 | 7.440 | 219,071 | -0.15(-1.98%) |
Jun 29, 2023 | 7.280 | 7.700 | 7.240 | 7.590 | 466,493 | +0.49(+6.90%) |
Jun 28, 2023 | 7.960 | 8.000 | 7.100 | 7.100 | 1,097,897 | -0.96(-11.86%) |
Jun 27, 2023 | 8.440 | 8.550 | 8.040 | 8.055 | 274,441 | -0.50(-5.79%) |
Jun 26, 2023 | 9.450 | 9.450 | 8.070 | 8.550 | 320,586 | -0.22(-2.51%) |
Jun 23, 2023 | 9.240 | 9.270 | 8.540 | 8.770 | 270,272 | -0.48(-5.19%) |
Jun 22, 2023 | 9.620 | 9.649 | 9.250 | 9.250 | 232,575 | -0.47(-4.84%) |
Jun 21, 2023 | 9.740 | 9.975 | 9.410 | 9.720 | 172,264 | -0.09(-0.92%) |
Jun 20, 2023 | 10.30 | 10.35 | 9.600 | 9.810 | 309,345 | -0.47(-4.57%) |
Jun 16, 2023 | 9.910 | 11.12 | 9.900 | 10.28 | 1,414,903 | -0.54(-4.99%) |
Jun 15, 2023 | 11.12 | 12.00 | 9.960 | 10.82 | 738,391 | +1.50(+16.09%) |
Jun 14, 2023 | 9.310 | 9.620 | 9.170 | 9.320 | 105,064 | -0.21(-2.20%) |
Jun 13, 2023 | 9.650 | 10.08 | 8.800 | 9.530 | 288,807 | -0.36(-3.64%) |
Jun 12, 2023 | 10.49 | 11.20 | 9.830 | 9.890 | 372,642 | -0.66(-6.26%) |
Jun 09, 2023 | 11.21 | 11.21 | 10.30 | 10.55 | 213,205 | -0.61(-5.47%) |
Jun 08, 2023 | 11.01 | 11.26 | 10.90 | 11.16 | 107,603 | -0.04(-0.36%) |
Jun 07, 2023 | 11.38 | 11.55 | 11.01 | 11.20 | 170,473 | -0.35(-3.03%) |
Jun 06, 2023 | 12.00 | 13.33 | 11.21 | 11.55 | 421,602 | -0.50(-4.15%) |
Jun 05, 2023 | 11.76 | 12.80 | 11.75 | 12.05 | 253,838 | +0.09(+0.75%) |
Jun 02, 2023 | 11.75 | 12.05 | 11.41 | 11.96 | 231,209 | -0.10(-0.83%) |
Jun 01, 2023 | 11.95 | 12.47 | 11.03 | 12.06 | 294,419 | -0.18(-1.47%) |
May 31, 2023 | 11.40 | 13.44 | 10.20 | 12.24 | 1,051,202 | -0.24(-1.92%) |
May 30, 2023 | 12.60 | 15.18 | 12.00 | 12.48 | 1,644,441 | +0.36(+2.97%) |
May 26, 2023 | 6.000 | 14.52 | 5.520 | 12.12 | 7,006,349 | +6.75(+125.55%) |
May 25, 2023 | 5.280 | 5.880 | 4.932 | 5.374 | 104,824 | +0.06(+1.08%) |
May 24, 2023 | 5.334 | 5.519 | 5.280 | 5.316 | 25,047 | -0.18(-3.32%) |
May 23, 2023 | 5.640 | 5.748 | 5.388 | 5.498 | 42,471 | -0.14(-2.51%) |
May 22, 2023 | 6.000 | 6.000 | 5.280 | 5.640 | 98,110 | +0.24(+4.44%) |
May 19, 2023 | 5.520 | 5.640 | 5.160 | 5.400 | 133,406 | +0.30(+5.88%) |
May 18, 2023 | 5.040 | 5.159 | 4.741 | 5.100 | 82,859 | +0.29(+5.99%) |
May 17, 2023 | 5.077 | 5.077 | 4.680 | 4.812 | 57,527 | -0.26(-5.20%) |
May 16, 2023 | 5.160 | 5.172 | 4.920 | 5.076 | 53,135 | +0.05(+0.91%) |
May 15, 2023 | 4.980 | 5.083 | 4.932 | 5.030 | 38,990 | +0.23(+4.77%) |
May 12, 2023 | 5.160 | 5.160 | 4.740 | 4.801 | 48,049 | -0.12(-2.41%) |
May 11, 2023 | 5.228 | 5.228 | 4.824 | 4.920 | 59,238 | -0.19(-3.76%) |
May 10, 2023 | 5.004 | 5.167 | 4.945 | 5.112 | 23,997 | -0.05(-0.93%) |
May 09, 2023 | 5.023 | 5.160 | 4.956 | 5.160 | 32,102 | +0.12(+2.38%) |
May 08, 2023 | 5.184 | 5.256 | 4.800 | 5.040 | 52,666 | -0.11(-2.10%) |
May 05, 2023 | 5.400 | 5.400 | 4.800 | 5.148 | 51,362 | -0.21(-3.83%) |
May 04, 2023 | 5.400 | 5.411 | 5.160 | 5.353 | 40,623 | +0.07(+1.39%) |
May 03, 2023 | 5.400 | 5.430 | 5.160 | 5.280 | 64,760 | +0.06(+1.15%) |
May 02, 2023 | 5.400 | 5.400 | 5.160 | 5.220 | 54,556 | -0.06(-1.14%) |
May 01, 2023 | 4.800 | 5.400 | 4.726 | 5.280 | 94,806 | +0.59(+12.65%) |
Apr 28, 2023 | 4.800 | 4.800 | 4.560 | 4.687 | 50,015 | -0.03(-0.64%) |
Apr 27, 2023 | 4.352 | 4.735 | 4.321 | 4.717 | 38,250 | +0.23(+5.14%) |
Apr 26, 2023 | 4.560 | 4.673 | 4.260 | 4.487 | 60,364 | +0.03(+0.73%) |
Apr 25, 2023 | 4.560 | 4.739 | 4.320 | 4.454 | 33,709 | -0.14(-3.08%) |
Apr 24, 2023 | 4.860 | 4.919 | 4.440 | 4.596 | 48,175 | +0.16(+3.51%) |
Apr 21, 2023 | 4.644 | 4.708 | 4.440 | 4.440 | 62,628 | -0.25(-5.32%) |
Apr 20, 2023 | 4.680 | 4.740 | 4.620 | 4.690 | 13,754 | -0.05(-1.06%) |
Apr 19, 2023 | 4.680 | 4.764 | 4.560 | 4.740 | 31,640 | +0.17(+3.62%) |
Apr 18, 2023 | 4.800 | 4.800 | 4.560 | 4.574 | 33,589 | -0.12(-2.53%) |
Apr 17, 2023 | 4.716 | 4.776 | 4.680 | 4.693 | 33,473 | -0.01(-0.20%) |
Apr 14, 2023 | 4.727 | 4.800 | 4.560 | 4.703 | 25,895 | -0.02(-0.43%) |
Apr 13, 2023 | 4.800 | 4.800 | 4.564 | 4.723 | 38,583 | +0.16(+3.58%) |
Apr 12, 2023 | 4.706 | 4.920 | 4.466 | 4.560 | 34,987 | -0.12(-2.54%) |
Apr 11, 2023 | 4.680 | 4.882 | 4.440 | 4.679 | 72,003 | -0.08(-1.69%) |
Apr 10, 2023 | 5.040 | 5.040 | 4.686 | 4.759 | 36,437 | -0.01(-0.13%) |
Apr 06, 2023 | 5.160 | 5.160 | 4.704 | 4.765 | 36,131 | -0.31(-6.12%) |
Apr 05, 2023 | 4.416 | 5.076 | 4.410 | 5.076 | 157,067 | +0.88(+20.86%) |
Apr 04, 2023 | 4.680 | 4.800 | 4.200 | 4.200 | 72,423 | -0.48(-10.26%) |
Apr 03, 2023 | 5.040 | 5.040 | 4.614 | 4.680 | 67,038 | -0.30(-6.07%) |
Mar 31, 2023 | 5.160 | 5.160 | 4.812 | 4.982 | 37,236 | +0.17(+3.52%) |
Mar 30, 2023 | 5.400 | 5.460 | 4.800 | 4.813 | 51,870 | -0.58(-10.83%) |
Mar 29, 2023 | 4.920 | 5.400 | 4.980 | 5.398 | 51,389 | +0.36(+7.12%) |
Mar 28, 2023 | 5.160 | 5.213 | 4.980 | 5.039 | 30,203 | +0.06(+1.18%) |
Mar 27, 2023 | 5.280 | 5.378 | 4.980 | 4.980 | 35,023 | -0.28(-5.27%) |
Mar 24, 2023 | 5.112 | 5.280 | 5.040 | 5.257 | 22,174 | -0.01(-0.25%) |
Mar 23, 2023 | 5.040 | 5.390 | 4.932 | 5.270 | 42,432 | +0.11(+2.14%) |
Mar 22, 2023 | 5.400 | 5.412 | 5.054 | 5.160 | 36,038 | -0.24(-4.44%) |
Mar 21, 2023 | 5.520 | 5.479 | 5.160 | 5.400 | 31,632 | -0.03(-0.55%) |
Mar 20, 2023 | 5.280 | 5.464 | 5.118 | 5.430 | 51,200 | -0.05(-0.88%) |
Mar 17, 2023 | 5.400 | 5.651 | 5.069 | 5.478 | 46,953 | +0.05(+1.00%) |
Mar 16, 2023 | 5.098 | 5.424 | 4.800 | 5.424 | 42,716 | +0.26(+5.12%) |
Mar 15, 2023 | 5.400 | 5.520 | 5.046 | 5.160 | 34,818 | +0.00(+0.00%) |
Mar 14, 2023 | 5.400 | 5.496 | 4.960 | 5.160 | 47,236 | -0.24(-4.44%) |
Mar 13, 2023 | 5.160 | 5.420 | 4.958 | 5.400 | 97,701 | +0.71(+15.06%) |
Mar 10, 2023 | 5.221 | 5.315 | 4.322 | 4.693 | 126,788 | -0.41(-8.04%) |
Mar 09, 2023 | 5.400 | 5.484 | 5.035 | 5.104 | 57,618 | -0.30(-5.49%) |
Mar 08, 2023 | 5.392 | 5.568 | 5.280 | 5.400 | 78,464 | +0.02(+0.45%) |
Mar 07, 2023 | 5.592 | 5.698 | 5.280 | 5.376 | 42,852 | -0.22(-4.01%) |
Mar 06, 2023 | 6.000 | 6.000 | 5.580 | 5.600 | 29,571 | -0.28(-4.76%) |
Mar 03, 2023 | 6.000 | 6.158 | 5.640 | 5.880 | 56,869 | -0.05(-0.83%) |
Mar 02, 2023 | 5.761 | 6.000 | 5.760 | 5.929 | 24,105 | -0.01(-0.18%) |