Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.160 | 3.287 | 2.950 | 3.015 | 132,599 | -0.13(-4.27%) |
Jan 30, 2024 | 3.060 | 3.239 | 2.910 | 3.150 | 182,700 | -0.06(-1.87%) |
Jan 29, 2024 | 2.990 | 3.320 | 2.990 | 3.210 | 288,481 | +0.25(+8.45%) |
Jan 26, 2024 | 2.750 | 3.480 | 2.670 | 2.960 | 755,178 | +0.50(+20.33%) |
Jan 25, 2024 | 3.310 | 3.820 | 2.265 | 2.460 | 1,065,842 | -0.50(-16.89%) |
Jan 24, 2024 | 2.260 | 3.060 | 2.240 | 2.960 | 563,029 | +0.81(+37.67%) |
Jan 23, 2024 | 1.780 | 2.183 | 1.720 | 2.150 | 235,984 | +0.41(+23.56%) |
Jan 22, 2024 | 1.720 | 1.770 | 1.650 | 1.740 | 79,482 | +0.02(+1.19%) |
Jan 19, 2024 | 1.725 | 1.728 | 1.620 | 1.720 | 64,845 | -0.02(-1.18%) |
Jan 18, 2024 | 1.630 | 1.760 | 1.611 | 1.740 | 76,633 | +0.09(+5.45%) |
Jan 17, 2024 | 1.690 | 1.690 | 1.600 | 1.650 | 63,467 | -0.11(-6.25%) |
Jan 16, 2024 | 1.620 | 1.770 | 1.581 | 1.760 | 158,124 | +0.17(+10.69%) |
Jan 12, 2024 | 1.400 | 1.630 | 1.383 | 1.590 | 127,143 | +0.21(+15.22%) |
Jan 11, 2024 | 1.400 | 1.490 | 1.310 | 1.380 | 65,819 | -0.02(-1.43%) |
Jan 10, 2024 | 1.330 | 1.440 | 1.330 | 1.400 | 51,153 | +0.01(+0.72%) |
Jan 09, 2024 | 1.390 | 1.390 | 1.320 | 1.390 | 28,308 | -0.01(-0.69%) |
Jan 08, 2024 | 1.360 | 1.420 | 1.340 | 1.400 | 15,816 | +0.06(+4.45%) |
Jan 05, 2024 | 1.350 | 1.360 | 1.330 | 1.340 | 15,407 | +0.00(+0.00%) |
Jan 04, 2024 | 1.370 | 1.370 | 1.320 | 1.340 | 16,274 | +0.02(+1.52%) |
Jan 03, 2024 | 1.380 | 1.404 | 1.260 | 1.320 | 51,293 | -0.01(-0.89%) |
Jan 02, 2024 | 1.330 | 1.450 | 1.298 | 1.332 | 158,773 | +0.06(+4.87%) |
Dec 29, 2023 | 1.220 | 1.270 | 1.220 | 1.270 | 309,750 | +0.05(+4.10%) |
Dec 28, 2023 | 1.200 | 1.280 | 1.161 | 1.220 | 40,913 | +0.06(+5.17%) |
Dec 27, 2023 | 1.190 | 1.226 | 1.140 | 1.160 | 46,321 | -0.07(-5.69%) |
Dec 26, 2023 | 1.250 | 1.360 | 1.200 | 1.230 | 73,614 | -0.11(-8.21%) |
Dec 22, 2023 | 1.300 | 1.370 | 1.208 | 1.340 | 80,691 | +0.08(+6.35%) |
Dec 21, 2023 | 1.280 | 1.300 | 1.210 | 1.260 | 25,659 | -0.01(-0.79%) |
Dec 20, 2023 | 1.390 | 1.390 | 1.220 | 1.270 | 105,739 | -0.11(-7.97%) |
Dec 19, 2023 | 1.420 | 1.430 | 1.300 | 1.380 | 71,395 | +0.02(+1.47%) |
Dec 18, 2023 | 1.250 | 1.370 | 1.250 | 1.360 | 69,838 | +0.08(+6.25%) |
Dec 15, 2023 | 1.350 | 1.360 | 1.170 | 1.280 | 82,030 | -0.03(-2.29%) |
Dec 14, 2023 | 1.220 | 1.370 | 1.192 | 1.310 | 77,603 | +0.05(+3.97%) |
Dec 13, 2023 | 1.310 | 1.310 | 1.150 | 1.260 | 55,593 | +0.06(+5.00%) |
Dec 12, 2023 | 1.310 | 1.310 | 1.180 | 1.200 | 47,758 | -0.04(-3.23%) |
Dec 11, 2023 | 1.280 | 1.450 | 1.200 | 1.240 | 152,041 | +0.00(+0.00%) |
Dec 08, 2023 | 1.200 | 1.240 | 1.150 | 1.240 | 72,009 | +0.08(+6.90%) |
Dec 07, 2023 | 1.230 | 1.240 | 1.130 | 1.160 | 63,082 | -0.03(-2.52%) |
Dec 06, 2023 | 1.100 | 1.240 | 1.030 | 1.190 | 180,357 | +0.16(+14.98%) |
Dec 05, 2023 | 0.9200 | 1.240 | 0.9100 | 1.035 | 419,183 | +0.07(+7.25%) |
Dec 04, 2023 | 0.8800 | 1.020 | 0.8500 | 0.9650 | 1,565,489 | +0.04(+4.41%) |
Dec 01, 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9242 | 30,138 | -0.01(-1.42%) |
Nov 30, 2023 | 0.9150 | 0.9380 | 0.8500 | 0.9375 | 17,289 | +0.02(+2.26%) |
Nov 29, 2023 | 0.9049 | 0.9380 | 0.8530 | 0.9168 | 37,403 | +0.02(+1.87%) |
Nov 28, 2023 | 0.8700 | 0.9399 | 0.8700 | 0.9000 | 13,040 | +0.01(+1.12%) |
Nov 27, 2023 | 0.9100 | 0.9500 | 0.8800 | 0.8900 | 254,906 | +0.02(+2.30%) |
Nov 24, 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 1,602 | -0.05(-5.43%) |
Nov 22, 2023 | 0.9200 | 0.9700 | 0.8900 | 0.9200 | 8,376 | -0.02(-2.13%) |
Nov 21, 2023 | 0.9200 | 0.9749 | 0.7981 | 0.9400 | 103,772 | +0.08(+9.24%) |
Nov 20, 2023 | 0.8600 | 0.9398 | 0.8500 | 0.8605 | 58,239 | -0.02(-2.22%) |
Nov 17, 2023 | 0.9200 | 0.9500 | 0.8500 | 0.8800 | 114,247 | -0.07(-7.37%) |
Nov 16, 2023 | 0.9500 | 0.9500 | 0.8835 | 0.9500 | 26,371 | +0.01(+1.06%) |
Nov 15, 2023 | 0.8900 | 0.9800 | 0.8500 | 0.9400 | 41,317 | -0.04(-4.08%) |
Nov 14, 2023 | 1.000 | 1.000 | 0.9200 | 0.9800 | 31,230 | +0.04(+4.54%) |
Nov 13, 2023 | 1.000 | 1.010 | 0.8300 | 0.9374 | 32,255 | -0.06(-6.26%) |
Nov 10, 2023 | 1.060 | 1.060 | 0.9750 | 1.000 | 10,772 | +0.00(+0.00%) |
Nov 09, 2023 | 1.110 | 1.120 | 1.000 | 1.000 | 49,402 | -0.07(-6.54%) |
Nov 08, 2023 | 1.100 | 1.100 | 1.060 | 1.070 | 4,754 | -0.01(-0.93%) |
Nov 07, 2023 | 1.060 | 1.120 | 0.9738 | 1.080 | 35,820 | +0.05(+4.85%) |
Nov 06, 2023 | 1.070 | 1.070 | 1.000 | 1.030 | 12,507 | +0.00(+0.00%) |
Nov 03, 2023 | 1.060 | 1.120 | 1.002 | 1.030 | 101,027 | -0.05(-4.63%) |
Nov 02, 2023 | 0.9400 | 1.100 | 0.8320 | 1.080 | 189,492 | +0.23(+27.06%) |
Nov 01, 2023 | 0.8799 | 0.9470 | 0.8300 | 0.8500 | 59,097 | -0.04(-4.03%) |
Oct 31, 2023 | 0.8697 | 0.8857 | 0.8306 | 0.8857 | 14,483 | +0.02(+1.84%) |
Oct 30, 2023 | 0.8401 | 0.8990 | 0.8200 | 0.8697 | 45,423 | +0.04(+4.48%) |
Oct 27, 2023 | 0.8344 | 0.8706 | 0.8110 | 0.8324 | 13,191 | -0.01(-0.90%) |
Oct 26, 2023 | 0.8600 | 0.8995 | 0.8200 | 0.8400 | 24,898 | +0.02(+2.29%) |
Oct 25, 2023 | 0.9020 | 0.9300 | 0.8177 | 0.8212 | 56,533 | -0.04(-4.51%) |
Oct 24, 2023 | 0.8538 | 0.9195 | 0.8497 | 0.8600 | 58,530 | +0.01(+0.70%) |
Oct 23, 2023 | 0.9400 | 0.9924 | 0.8540 | 0.8540 | 30,636 | -0.07(-7.16%) |
Oct 20, 2023 | 0.9211 | 0.9211 | 0.8892 | 0.9199 | 19,161 | -0.01(-1.09%) |
Oct 19, 2023 | 0.9886 | 1.020 | 0.9152 | 0.9300 | 99,144 | -0.10(-9.71%) |
Oct 18, 2023 | 1.030 | 1.033 | 0.9601 | 1.030 | 29,769 | +0.00(+0.00%) |
Oct 17, 2023 | 1.050 | 1.080 | 0.9522 | 1.030 | 101,508 | +0.03(+3.32%) |
Oct 16, 2023 | 1.000 | 1.060 | 0.8597 | 0.9969 | 211,571 | +0.06(+5.92%) |
Oct 13, 2023 | 0.8999 | 0.9649 | 0.8529 | 0.9412 | 122,973 | +0.02(+2.10%) |
Oct 12, 2023 | 0.8600 | 0.9218 | 0.8319 | 0.9218 | 102,065 | +0.06(+7.19%) |
Oct 11, 2023 | 0.8323 | 0.9200 | 0.8216 | 0.8600 | 154,320 | +0.00(+0.23%) |
Oct 10, 2023 | 0.8200 | 0.8670 | 0.7900 | 0.8580 | 110,080 | +0.05(+5.93%) |
Oct 09, 2023 | 0.9008 | 0.9008 | 0.8100 | 0.8100 | 201,347 | -0.07(-8.23%) |
Oct 06, 2023 | 0.8700 | 0.9200 | 0.8091 | 0.8826 | 528,364 | -0.02(-1.93%) |
Oct 05, 2023 | 0.9803 | 0.9833 | 0.8863 | 0.9000 | 499,855 | -0.13(-12.62%) |
Oct 04, 2023 | 1.470 | 1.530 | 0.8380 | 1.030 | 10,172,850 | -0.37(-26.43%) |
Oct 03, 2023 | 1.365 | 1.470 | 1.290 | 1.400 | 65,554 | +0.02(+1.45%) |
Oct 02, 2023 | 1.370 | 1.390 | 1.360 | 1.380 | 4,827 | -0.01(-0.72%) |
Sep 29, 2023 | 1.450 | 1.485 | 1.360 | 1.390 | 34,349 | -0.05(-3.47%) |
Sep 28, 2023 | 1.370 | 1.500 | 1.370 | 1.440 | 23,261 | +0.05(+3.60%) |
Sep 27, 2023 | 1.400 | 1.410 | 1.345 | 1.390 | 19,040 | +0.01(+0.72%) |
Sep 26, 2023 | 1.260 | 1.490 | 1.260 | 1.380 | 51,975 | +0.11(+8.66%) |
Sep 25, 2023 | 1.260 | 1.330 | 1.297 | 1.270 | 15,417 | +0.02(+1.60%) |
Sep 22, 2023 | 1.250 | 1.360 | 1.240 | 1.250 | 38,381 | +0.00(+0.00%) |
Sep 21, 2023 | 1.150 | 1.340 | 1.130 | 1.250 | 64,452 | +0.06(+5.04%) |
Sep 20, 2023 | 1.070 | 1.338 | 1.010 | 1.190 | 267,104 | +0.18(+17.82%) |
Sep 19, 2023 | 1.500 | 1.520 | 0.9505 | 1.010 | 643,494 | -0.51(-33.55%) |
Sep 18, 2023 | 1.610 | 1.610 | 1.500 | 1.520 | 20,287 | -0.12(-7.32%) |
Sep 15, 2023 | 1.790 | 1.790 | 1.500 | 1.640 | 55,436 | -0.04(-2.38%) |
Sep 14, 2023 | 1.780 | 1.810 | 1.680 | 1.680 | 31,882 | -0.10(-5.62%) |
Sep 13, 2023 | 1.950 | 1.950 | 1.770 | 1.780 | 31,157 | -0.18(-9.18%) |
Sep 12, 2023 | 2.060 | 2.140 | 1.910 | 1.960 | 46,350 | -0.14(-6.67%) |
Sep 11, 2023 | 2.300 | 2.340 | 2.000 | 2.100 | 90,083 | +0.08(+3.96%) |
Sep 08, 2023 | 2.080 | 2.171 | 2.020 | 2.020 | 6,447 | -0.03(-1.46%) |
Sep 07, 2023 | 2.270 | 2.271 | 2.050 | 2.050 | 53,482 | -0.29(-12.39%) |
Sep 06, 2023 | 2.330 | 2.590 | 2.230 | 2.340 | 24,591 | +0.04(+1.74%) |
Sep 05, 2023 | 1.980 | 2.300 | 1.980 | 2.300 | 34,083 | +0.33(+16.75%) |
Sep 01, 2023 | 2.100 | 2.110 | 1.960 | 1.970 | 12,982 | -0.04(-1.99%) |
Aug 31, 2023 | 2.070 | 2.070 | 2.010 | 2.010 | 8,996 | -0.07(-3.13%) |
Aug 30, 2023 | 2.010 | 2.075 | 2.000 | 2.075 | 4,792 | +0.09(+4.27%) |
Aug 29, 2023 | 2.000 | 2.160 | 1.970 | 1.990 | 16,727 | -0.04(-1.97%) |
Aug 28, 2023 | 2.070 | 2.165 | 2.000 | 2.030 | 26,047 | -0.08(-3.79%) |
Aug 25, 2023 | 2.110 | 2.150 | 2.000 | 2.110 | 46,548 | -0.01(-0.47%) |
Aug 24, 2023 | 2.210 | 2.220 | 2.000 | 2.120 | 83,394 | -0.09(-4.25%) |
Aug 23, 2023 | 2.070 | 2.215 | 2.020 | 2.214 | 49,640 | +0.17(+8.54%) |
Aug 22, 2023 | 2.226 | 2.420 | 2.025 | 2.040 | 76,714 | -0.23(-10.33%) |
Aug 21, 2023 | 2.280 | 2.380 | 2.180 | 2.275 | 27,757 | +0.10(+4.84%) |
Aug 18, 2023 | 2.310 | 2.545 | 2.070 | 2.170 | 102,677 | -0.14(-6.06%) |
Aug 17, 2023 | 2.280 | 2.611 | 2.110 | 2.310 | 105,699 | +0.06(+2.62%) |
Aug 16, 2023 | 2.450 | 2.450 | 2.210 | 2.251 | 13,245 | -0.09(-3.80%) |
Aug 15, 2023 | 2.450 | 2.530 | 2.340 | 2.340 | 22,602 | -0.15(-6.02%) |
Aug 14, 2023 | 2.480 | 2.540 | 2.410 | 2.490 | 2,266 | +0.03(+1.22%) |
Aug 11, 2023 | 2.510 | 2.609 | 2.410 | 2.460 | 6,068 | -0.04(-1.60%) |
Aug 10, 2023 | 2.455 | 2.560 | 2.455 | 2.500 | 6,131 | +0.07(+2.88%) |
Aug 09, 2023 | 2.400 | 2.440 | 2.400 | 2.430 | 2,657 | +0.03(+1.25%) |
Aug 08, 2023 | 2.380 | 2.490 | 2.300 | 2.400 | 12,102 | +0.01(+0.42%) |
Aug 07, 2023 | 2.500 | 2.550 | 2.300 | 2.390 | 19,899 | -0.10(-4.02%) |
Aug 04, 2023 | 2.570 | 2.636 | 2.490 | 2.490 | 33,165 | -0.04(-1.58%) |
Aug 03, 2023 | 2.560 | 2.575 | 2.530 | 2.530 | 2,704 | +0.00(+0.00%) |
Aug 02, 2023 | 2.525 | 2.663 | 2.500 | 2.530 | 9,188 | +0.00(+0.00%) |
Aug 01, 2023 | 2.600 | 2.700 | 2.480 | 2.530 | 51,205 | +0.01(+0.40%) |
Jul 31, 2023 | 2.490 | 2.700 | 2.490 | 2.520 | 26,739 | +0.09(+3.70%) |
Jul 28, 2023 | 2.520 | 2.600 | 2.400 | 2.430 | 14,119 | -0.06(-2.41%) |
Jul 27, 2023 | 2.649 | 2.719 | 2.400 | 2.490 | 15,380 | -0.04(-1.58%) |
Jul 26, 2023 | 2.670 | 2.670 | 2.420 | 2.530 | 17,462 | -0.03(-1.17%) |
Jul 25, 2023 | 2.660 | 2.660 | 2.530 | 2.560 | 18,813 | -0.04(-1.54%) |
Jul 24, 2023 | 2.680 | 2.805 | 2.490 | 2.600 | 42,509 | -0.13(-4.76%) |
Jul 21, 2023 | 2.760 | 2.870 | 2.650 | 2.730 | 27,224 | -0.09(-3.19%) |
Jul 20, 2023 | 2.800 | 3.210 | 2.620 | 2.820 | 148,635 | +0.14(+5.22%) |
Jul 19, 2023 | 2.670 | 2.740 | 2.620 | 2.680 | 16,750 | +0.02(+0.75%) |
Jul 18, 2023 | 2.720 | 2.800 | 2.600 | 2.660 | 33,861 | -0.02(-0.75%) |
Jul 17, 2023 | 2.800 | 2.820 | 2.630 | 2.680 | 19,148 | -0.14(-4.96%) |
Jul 14, 2023 | 2.900 | 2.940 | 2.790 | 2.820 | 16,075 | -0.14(-4.73%) |
Jul 13, 2023 | 2.880 | 2.985 | 2.880 | 2.960 | 11,903 | +0.03(+1.19%) |
Jul 12, 2023 | 2.990 | 3.050 | 2.820 | 2.925 | 21,417 | -0.01(-0.50%) |
Jul 11, 2023 | 2.800 | 3.140 | 2.800 | 2.940 | 44,422 | -0.01(-0.34%) |
Jul 10, 2023 | 2.970 | 3.040 | 2.800 | 2.950 | 26,614 | +0.00(+0.00%) |
Jul 07, 2023 | 2.870 | 3.020 | 2.800 | 2.950 | 49,068 | +0.16(+5.73%) |
Jul 06, 2023 | 3.000 | 3.030 | 2.700 | 2.790 | 52,878 | -0.20(-6.69%) |
Jul 05, 2023 | 3.300 | 3.530 | 2.820 | 2.990 | 102,131 | -0.57(-16.01%) |
Jul 03, 2023 | 3.320 | 3.690 | 3.320 | 3.560 | 40,867 | -0.05(-1.39%) |
Jun 30, 2023 | 3.360 | 3.800 | 3.080 | 3.610 | 118,038 | -0.05(-1.37%) |
Jun 29, 2023 | 3.690 | 3.900 | 3.363 | 3.660 | 120,233 | -0.06(-1.63%) |
Jun 28, 2023 | 3.900 | 4.181 | 3.706 | 3.721 | 7,854 | -0.46(-11.02%) |
Jun 27, 2023 | 4.080 | 4.181 | 3.601 | 4.181 | 7,162 | +0.10(+2.49%) |
Jun 26, 2023 | 3.900 | 4.128 | 3.900 | 4.080 | 12,780 | +0.04(+0.97%) |
Jun 23, 2023 | 3.936 | 4.061 | 3.780 | 4.041 | 9,205 | +0.11(+2.67%) |
Jun 22, 2023 | 3.720 | 3.941 | 3.720 | 3.936 | 8,554 | +0.35(+9.64%) |
Jun 21, 2023 | 3.899 | 3.899 | 3.496 | 3.590 | 7,209 | -0.07(-1.92%) |
Jun 20, 2023 | 3.840 | 3.960 | 3.660 | 3.660 | 10,601 | -0.01(-0.16%) |
Jun 16, 2023 | 3.720 | 3.960 | 3.666 | 3.666 | 16,751 | -0.11(-3.02%) |
Jun 15, 2023 | 3.840 | 3.900 | 3.690 | 3.780 | 8,895 | +0.03(+0.77%) |
Jun 14, 2023 | 3.961 | 4.020 | 3.751 | 3.751 | 8,404 | -0.19(-4.80%) |
Jun 13, 2023 | 4.080 | 4.252 | 3.892 | 3.940 | 5,288 | -0.18(-4.40%) |
Jun 12, 2023 | 4.222 | 4.260 | 3.841 | 4.121 | 7,198 | +0.02(+0.37%) |
Jun 09, 2023 | 4.140 | 4.200 | 4.051 | 4.106 | 4,069 | -0.05(-1.26%) |
Jun 08, 2023 | 4.021 | 4.159 | 3.961 | 4.159 | 4,650 | -0.04(-0.99%) |
Jun 07, 2023 | 4.140 | 4.272 | 4.080 | 4.200 | 4,136 | +0.02(+0.50%) |
Jun 06, 2023 | 4.200 | 4.350 | 3.572 | 4.179 | 13,379 | -0.14(-3.28%) |
Jun 05, 2023 | 4.200 | 4.350 | 4.200 | 4.321 | 4,741 | +0.05(+1.27%) |
Jun 02, 2023 | 4.321 | 4.351 | 4.124 | 4.267 | 16,674 | +0.03(+0.77%) |
Jun 01, 2023 | 4.004 | 4.320 | 3.991 | 4.234 | 24,476 | +0.11(+2.57%) |
May 31, 2023 | 3.720 | 4.200 | 3.599 | 4.128 | 20,757 | +0.35(+9.21%) |
May 30, 2023 | 3.900 | 3.900 | 3.720 | 3.780 | 4,332 | +0.08(+2.27%) |
May 26, 2023 | 3.601 | 3.720 | 3.601 | 3.696 | 6,244 | +0.05(+1.38%) |
May 25, 2023 | 3.896 | 3.896 | 3.600 | 3.646 | 8,006 | -0.19(-5.06%) |
May 24, 2023 | 3.661 | 3.899 | 3.606 | 3.840 | 9,774 | +0.06(+1.59%) |
May 23, 2023 | 3.960 | 3.960 | 3.780 | 3.780 | 8,454 | -0.17(-4.40%) |
May 22, 2023 | 3.960 | 3.969 | 3.781 | 3.954 | 3,584 | +0.11(+2.97%) |
May 19, 2023 | 3.770 | 4.007 | 3.730 | 3.840 | 9,502 | +0.08(+2.17%) |
May 18, 2023 | 3.840 | 4.047 | 3.727 | 3.758 | 13,138 | -0.20(-5.09%) |
May 17, 2023 | 3.840 | 4.020 | 3.600 | 3.960 | 4,442 | +0.05(+1.35%) |
May 16, 2023 | 3.880 | 4.020 | 3.712 | 3.907 | 18,696 | -0.05(-1.33%) |
May 15, 2023 | 3.776 | 4.079 | 3.601 | 3.960 | 20,241 | +0.28(+7.72%) |
May 12, 2023 | 3.560 | 3.720 | 3.560 | 3.676 | 6,638 | -0.04(-1.05%) |
May 11, 2023 | 3.660 | 3.720 | 3.440 | 3.715 | 14,465 | +0.06(+1.56%) |
May 10, 2023 | 3.660 | 3.740 | 3.599 | 3.658 | 3,211 | -0.01(-0.34%) |
May 09, 2023 | 3.668 | 3.840 | 3.599 | 3.671 | 7,501 | -0.11(-2.89%) |
May 08, 2023 | 3.780 | 3.841 | 3.600 | 3.780 | 18,907 | -0.10(-2.69%) |
May 05, 2023 | 3.597 | 3.930 | 3.257 | 3.884 | 63,081 | +0.49(+14.32%) |
May 04, 2023 | 3.210 | 3.515 | 3.210 | 3.398 | 11,879 | +0.21(+6.63%) |
May 03, 2023 | 3.236 | 3.377 | 3.180 | 3.187 | 12,649 | -0.08(-2.39%) |
May 02, 2023 | 3.445 | 3.445 | 3.214 | 3.265 | 11,392 | -0.04(-1.09%) |
May 01, 2023 | 3.252 | 3.449 | 3.180 | 3.301 | 9,734 | -0.05(-1.56%) |
Apr 28, 2023 | 3.120 | 3.450 | 3.120 | 3.353 | 29,090 | +0.18(+5.83%) |
Apr 27, 2023 | 3.300 | 3.316 | 2.940 | 3.168 | 29,191 | -0.13(-3.98%) |
Apr 26, 2023 | 3.366 | 3.402 | 3.070 | 3.299 | 29,022 | -0.28(-7.90%) |
Apr 25, 2023 | 3.438 | 3.720 | 3.438 | 3.583 | 10,898 | +0.10(+2.95%) |
Apr 24, 2023 | 3.569 | 3.599 | 3.420 | 3.480 | 8,148 | -0.24(-6.42%) |
Apr 21, 2023 | 3.719 | 3.755 | 3.483 | 3.719 | 8,471 | +0.06(+1.61%) |
Apr 20, 2023 | 3.360 | 3.829 | 3.306 | 3.660 | 23,256 | +0.20(+5.90%) |
Apr 19, 2023 | 3.420 | 3.528 | 3.358 | 3.456 | 33,910 | -0.02(-0.50%) |
Apr 18, 2023 | 4.080 | 4.127 | 3.209 | 3.473 | 220,509 | -0.01(-0.28%) |
Apr 17, 2023 | 3.360 | 3.539 | 3.337 | 3.483 | 17,530 | +0.02(+0.71%) |
Apr 14, 2023 | 3.390 | 3.458 | 3.360 | 3.458 | 9,467 | -0.02(-0.62%) |
Apr 13, 2023 | 3.275 | 3.480 | 3.256 | 3.480 | 6,819 | +0.11(+3.41%) |
Apr 12, 2023 | 3.322 | 3.480 | 3.322 | 3.365 | 24,727 | +0.04(+1.32%) |
Apr 11, 2023 | 3.138 | 3.344 | 3.060 | 3.322 | 21,885 | +0.11(+3.46%) |
Apr 10, 2023 | 3.311 | 3.359 | 3.008 | 3.211 | 32,421 | -0.14(-4.05%) |
Apr 06, 2023 | 3.607 | 3.660 | 3.148 | 3.346 | 46,098 | -0.38(-10.08%) |
Apr 05, 2023 | 3.600 | 3.761 | 3.606 | 3.721 | 7,210 | +0.00(+0.05%) |
Apr 04, 2023 | 3.600 | 3.798 | 3.600 | 3.719 | 52,500 | +0.01(+0.32%) |
Apr 03, 2023 | 3.900 | 3.960 | 3.600 | 3.707 | 52,628 | -0.24(-6.04%) |
Mar 31, 2023 | 4.132 | 4.152 | 3.811 | 3.946 | 37,463 | -0.13(-3.22%) |
Mar 30, 2023 | 4.380 | 4.350 | 3.780 | 4.077 | 84,276 | -0.12(-2.93%) |
Mar 29, 2023 | 4.380 | 4.557 | 4.182 | 4.200 | 75,337 | -0.17(-3.89%) |
Mar 28, 2023 | 4.680 | 4.680 | 4.087 | 4.370 | 126,356 | -0.21(-4.59%) |
Mar 27, 2023 | 4.777 | 4.919 | 4.337 | 4.580 | 266,261 | +0.26(+6.01%) |
Mar 24, 2023 | 4.320 | 4.368 | 4.081 | 4.320 | 31,088 | +0.03(+0.63%) |
Mar 23, 2023 | 3.832 | 4.380 | 3.748 | 4.293 | 62,026 | +0.34(+8.66%) |
Mar 22, 2023 | 3.900 | 3.951 | 3.555 | 3.951 | 33,338 | +0.34(+9.39%) |
Mar 21, 2023 | 3.600 | 3.864 | 3.612 | 3.612 | 29,382 | +0.01(+0.33%) |
Mar 20, 2023 | 3.600 | 3.900 | 3.600 | 3.600 | 67,440 | -0.30(-7.69%) |
Mar 17, 2023 | 4.320 | 4.437 | 3.900 | 3.900 | 99,290 | -0.27(-6.49%) |
Mar 16, 2023 | 4.800 | 4.920 | 4.171 | 4.171 | 222,504 | -0.03(-0.70%) |
Mar 15, 2023 | 3.960 | 4.980 | 3.960 | 4.200 | 104,683 | +0.12(+2.94%) |
Mar 14, 2023 | 4.800 | 5.607 | 4.021 | 4.080 | 213,219 | -0.39(-8.75%) |
Mar 13, 2023 | 4.800 | 4.785 | 4.200 | 4.471 | 215,217 | +0.49(+12.28%) |
Mar 10, 2023 | 4.055 | 4.080 | 3.120 | 3.982 | 81,937 | +0.20(+5.17%) |
Mar 09, 2023 | 4.080 | 4.199 | 3.480 | 3.787 | 100,125 | -0.35(-8.46%) |
Mar 08, 2023 | 4.501 | 4.800 | 3.968 | 4.136 | 324,297 | -0.09(-2.14%) |
Mar 07, 2023 | 4.860 | 4.890 | 3.969 | 4.227 | 57,943 | -0.05(-1.10%) |
Mar 06, 2023 | 4.290 | 4.439 | 4.166 | 4.274 | 8,101 | -0.11(-2.42%) |
Mar 03, 2023 | 4.320 | 4.380 | 4.208 | 4.380 | 6,765 | +0.06(+1.39%) |
Mar 02, 2023 | 4.320 | 4.737 | 4.201 | 4.320 | 4,071 | -0.11(-2.57%) |
Mar 01, 2023 | 4.655 | 4.655 | 4.232 | 4.434 | 5,380 | +0.00(+0.01%) |
Feb 28, 2023 | 4.320 | 4.433 | 4.141 | 4.433 | 6,893 | +0.17(+4.10%) |
Feb 27, 2023 | 4.379 | 4.450 | 4.080 | 4.259 | 11,899 | -0.03(-0.66%) |
Feb 24, 2023 | 4.194 | 4.356 | 4.111 | 4.287 | 4,032 | +0.09(+2.22%) |
Feb 23, 2023 | 4.230 | 4.462 | 4.080 | 4.194 | 13,164 | -0.15(-3.45%) |
Feb 22, 2023 | 4.440 | 4.798 | 4.271 | 4.344 | 13,343 | -0.19(-4.26%) |
Feb 21, 2023 | 4.560 | 4.768 | 4.262 | 4.537 | 21,861 | -0.02(-0.50%) |
Feb 17, 2023 | 4.303 | 4.560 | 4.231 | 4.560 | 7,814 | +0.18(+4.11%) |
Feb 16, 2023 | 4.560 | 4.680 | 4.203 | 4.380 | 24,267 | -0.08(-1.87%) |
Feb 15, 2023 | 4.140 | 4.500 | 4.027 | 4.463 | 11,271 | +0.32(+7.81%) |
Feb 14, 2023 | 4.440 | 4.440 | 4.020 | 4.140 | 17,988 | -0.16(-3.70%) |
Feb 13, 2023 | 4.200 | 4.498 | 4.140 | 4.299 | 10,404 | -0.07(-1.63%) |
Feb 10, 2023 | 4.499 | 4.500 | 4.260 | 4.370 | 5,206 | -0.07(-1.57%) |
Feb 09, 2023 | 4.740 | 4.775 | 4.408 | 4.440 | 13,198 | -0.36(-7.49%) |
Feb 08, 2023 | 4.422 | 4.891 | 4.140 | 4.799 | 22,116 | +0.24(+5.25%) |
Feb 07, 2023 | 4.488 | 4.980 | 4.404 | 4.560 | 30,442 | +0.07(+1.54%) |
Feb 06, 2023 | 4.560 | 4.980 | 4.265 | 4.491 | 10,066 | -0.12(-2.65%) |
Feb 03, 2023 | 4.920 | 4.980 | 4.491 | 4.613 | 5,063 | -0.12(-2.55%) |
Feb 02, 2023 | 4.358 | 4.933 | 4.358 | 4.734 | 45,695 | +0.35(+8.08%) |