Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.290 | 3.655 | 3.290 | 3.440 | 494,531 | +0.15(+4.56%) |
Jan 30, 2024 | 3.150 | 3.370 | 3.050 | 3.290 | 694,353 | +0.10(+3.13%) |
Jan 29, 2024 | 3.210 | 3.210 | 3.130 | 3.190 | 971,801 | -0.01(-0.31%) |
Jan 26, 2024 | 3.290 | 3.340 | 3.190 | 3.200 | 641,104 | -0.04(-1.23%) |
Jan 25, 2024 | 3.300 | 3.420 | 3.180 | 3.240 | 468,633 | -0.05(-1.52%) |
Jan 24, 2024 | 3.240 | 3.400 | 3.185 | 3.290 | 887,906 | +0.10(+3.13%) |
Jan 23, 2024 | 3.060 | 3.225 | 3.035 | 3.190 | 1,271,790 | +0.18(+5.98%) |
Jan 22, 2024 | 2.770 | 3.010 | 2.705 | 3.010 | 437,981 | +0.25(+9.06%) |
Jan 19, 2024 | 2.880 | 2.900 | 2.650 | 2.760 | 443,643 | -0.09(-3.16%) |
Jan 18, 2024 | 2.800 | 2.960 | 2.750 | 2.850 | 771,600 | +0.02(+0.71%) |
Jan 17, 2024 | 2.770 | 2.840 | 2.665 | 2.830 | 648,811 | +0.04(+1.43%) |
Jan 16, 2024 | 3.010 | 3.025 | 2.785 | 2.790 | 536,635 | -0.26(-8.52%) |
Jan 12, 2024 | 3.260 | 3.310 | 2.955 | 3.050 | 556,912 | -0.21(-6.44%) |
Jan 11, 2024 | 3.160 | 3.280 | 3.010 | 3.260 | 686,691 | +0.07(+2.19%) |
Jan 10, 2024 | 3.220 | 3.290 | 3.145 | 3.190 | 350,571 | -0.03(-0.93%) |
Jan 09, 2024 | 3.150 | 3.305 | 3.120 | 3.220 | 267,273 | -0.01(-0.31%) |
Jan 08, 2024 | 3.130 | 3.275 | 3.070 | 3.230 | 444,835 | +0.06(+1.89%) |
Jan 05, 2024 | 3.200 | 3.220 | 3.030 | 3.170 | 386,240 | -0.05(-1.55%) |
Jan 04, 2024 | 3.230 | 3.300 | 3.110 | 3.220 | 388,403 | +0.04(+1.26%) |
Jan 03, 2024 | 3.370 | 3.380 | 3.170 | 3.180 | 466,700 | -0.20(-5.92%) |
Jan 02, 2024 | 3.360 | 3.580 | 3.310 | 3.380 | 691,369 | +0.02(+0.60%) |
Dec 29, 2023 | 3.470 | 3.470 | 3.260 | 3.360 | 402,928 | -0.12(-3.45%) |
Dec 28, 2023 | 3.380 | 3.500 | 3.370 | 3.480 | 572,259 | +0.09(+2.65%) |
Dec 27, 2023 | 3.370 | 3.450 | 3.250 | 3.390 | 320,247 | +0.03(+0.89%) |
Dec 26, 2023 | 3.420 | 3.440 | 3.260 | 3.360 | 512,867 | +0.00(+0.00%) |
Dec 22, 2023 | 3.400 | 3.440 | 3.311 | 3.360 | 324,586 | -0.05(-1.47%) |
Dec 21, 2023 | 3.290 | 3.410 | 3.270 | 3.410 | 477,575 | +0.19(+5.90%) |
Dec 20, 2023 | 3.500 | 3.500 | 3.220 | 3.220 | 641,663 | -0.29(-8.26%) |
Dec 19, 2023 | 3.400 | 3.630 | 3.350 | 3.510 | 1,129,244 | +0.12(+3.54%) |
Dec 18, 2023 | 3.230 | 3.450 | 3.160 | 3.390 | 862,506 | +0.15(+4.63%) |
Dec 15, 2023 | 3.050 | 3.260 | 2.920 | 3.240 | 1,326,798 | +0.20(+6.58%) |
Dec 14, 2023 | 2.930 | 3.180 | 2.920 | 3.040 | 1,108,588 | +0.16(+5.56%) |
Dec 13, 2023 | 2.440 | 2.930 | 2.440 | 2.880 | 1,893,121 | +0.38(+15.20%) |
Dec 12, 2023 | 2.630 | 2.800 | 2.410 | 2.500 | 1,747,085 | -0.35(-12.28%) |
Dec 11, 2023 | 3.840 | 4.200 | 2.600 | 2.850 | 18,506,010 | -0.31(-9.81%) |
Dec 08, 2023 | 3.090 | 3.250 | 3.000 | 3.160 | 438,621 | +0.11(+3.61%) |
Dec 07, 2023 | 3.110 | 3.120 | 2.990 | 3.050 | 246,123 | -0.01(-0.33%) |
Dec 06, 2023 | 3.020 | 3.130 | 3.000 | 3.060 | 400,673 | +0.07(+2.34%) |
Dec 05, 2023 | 2.780 | 3.015 | 2.747 | 2.990 | 494,940 | +0.13(+4.55%) |
Dec 04, 2023 | 2.640 | 2.870 | 2.631 | 2.860 | 685,786 | +0.22(+8.33%) |
Dec 01, 2023 | 2.630 | 2.655 | 2.382 | 2.640 | 444,577 | -0.03(-1.12%) |
Nov 30, 2023 | 2.660 | 2.740 | 2.625 | 2.670 | 451,511 | +0.03(+1.14%) |
Nov 29, 2023 | 2.660 | 2.775 | 2.610 | 2.640 | 429,065 | -0.01(-0.38%) |
Nov 28, 2023 | 2.640 | 2.710 | 2.590 | 2.650 | 424,222 | -0.08(-2.93%) |
Nov 27, 2023 | 2.800 | 2.800 | 2.640 | 2.730 | 404,237 | -0.12(-4.21%) |
Nov 24, 2023 | 2.590 | 2.860 | 2.590 | 2.850 | 435,042 | +0.24(+9.20%) |
Nov 22, 2023 | 2.650 | 2.780 | 2.544 | 2.610 | 517,563 | +0.00(+0.00%) |
Nov 21, 2023 | 2.720 | 2.720 | 2.555 | 2.610 | 463,440 | -0.12(-4.57%) |
Nov 20, 2023 | 2.230 | 2.790 | 2.230 | 2.735 | 1,041,520 | +0.46(+20.48%) |
Nov 17, 2023 | 2.150 | 2.280 | 2.085 | 2.270 | 620,883 | +0.12(+5.58%) |
Nov 16, 2023 | 2.200 | 2.220 | 2.055 | 2.150 | 575,552 | -0.06(-2.71%) |
Nov 15, 2023 | 2.300 | 2.440 | 2.200 | 2.210 | 711,834 | -0.14(-5.96%) |
Nov 14, 2023 | 2.210 | 2.360 | 2.210 | 2.350 | 437,727 | +0.25(+11.90%) |
Nov 13, 2023 | 2.190 | 2.200 | 2.060 | 2.100 | 496,105 | -0.09(-4.11%) |
Nov 10, 2023 | 2.140 | 2.235 | 2.040 | 2.190 | 462,597 | -0.01(-0.45%) |
Nov 09, 2023 | 2.300 | 2.360 | 2.175 | 2.200 | 311,136 | -0.08(-3.51%) |
Nov 08, 2023 | 2.430 | 2.430 | 2.240 | 2.280 | 241,782 | -0.16(-6.56%) |
Nov 07, 2023 | 2.390 | 2.540 | 2.390 | 2.440 | 363,759 | +0.03(+1.24%) |
Nov 06, 2023 | 2.490 | 2.550 | 2.350 | 2.410 | 548,031 | -0.04(-1.63%) |
Nov 03, 2023 | 2.240 | 2.485 | 2.240 | 2.450 | 580,162 | +0.27(+12.39%) |
Nov 02, 2023 | 2.100 | 2.190 | 2.050 | 2.180 | 415,736 | +0.11(+5.31%) |
Nov 01, 2023 | 2.030 | 2.090 | 1.965 | 2.070 | 430,599 | +0.05(+2.48%) |
Oct 31, 2023 | 2.020 | 2.135 | 1.950 | 2.020 | 659,214 | -0.01(-0.49%) |
Oct 30, 2023 | 1.830 | 2.070 | 1.830 | 2.030 | 522,628 | +0.20(+10.93%) |
Oct 27, 2023 | 2.000 | 2.030 | 1.830 | 1.830 | 436,040 | -0.16(-8.04%) |
Oct 26, 2023 | 2.130 | 2.160 | 1.990 | 1.990 | 535,292 | -0.11(-5.24%) |
Oct 25, 2023 | 2.090 | 2.170 | 2.010 | 2.100 | 351,613 | +0.00(+0.00%) |
Oct 24, 2023 | 2.130 | 2.190 | 2.070 | 2.100 | 260,583 | +0.00(+0.00%) |
Oct 23, 2023 | 2.310 | 2.360 | 2.090 | 2.100 | 788,918 | -0.25(-10.64%) |
Oct 20, 2023 | 2.370 | 2.570 | 2.330 | 2.350 | 863,417 | -0.02(-0.84%) |
Oct 19, 2023 | 2.340 | 2.410 | 2.270 | 2.370 | 349,384 | +0.04(+1.72%) |
Oct 18, 2023 | 2.400 | 2.430 | 2.260 | 2.330 | 432,842 | -0.07(-2.92%) |
Oct 17, 2023 | 2.510 | 2.555 | 2.370 | 2.400 | 473,591 | -0.09(-3.61%) |
Oct 16, 2023 | 2.380 | 2.550 | 2.305 | 2.490 | 450,863 | +0.15(+6.41%) |
Oct 13, 2023 | 2.170 | 2.355 | 2.039 | 2.340 | 490,340 | +0.18(+8.33%) |
Oct 12, 2023 | 2.260 | 2.355 | 2.140 | 2.160 | 330,439 | -0.10(-4.42%) |
Oct 11, 2023 | 2.280 | 2.315 | 2.180 | 2.260 | 373,623 | +0.00(+0.00%) |
Oct 10, 2023 | 2.240 | 2.390 | 2.170 | 2.260 | 388,935 | +0.01(+0.44%) |
Oct 09, 2023 | 2.320 | 2.330 | 2.230 | 2.250 | 236,604 | -0.09(-3.85%) |
Oct 06, 2023 | 2.300 | 2.350 | 2.200 | 2.340 | 235,351 | +0.03(+1.30%) |
Oct 05, 2023 | 2.170 | 2.320 | 2.160 | 2.310 | 329,260 | +0.12(+5.48%) |
Oct 04, 2023 | 2.180 | 2.260 | 2.150 | 2.190 | 279,017 | -0.06(-2.67%) |
Oct 03, 2023 | 2.270 | 2.270 | 2.150 | 2.250 | 282,055 | -0.04(-1.75%) |
Oct 02, 2023 | 2.380 | 2.385 | 2.220 | 2.290 | 383,169 | -0.09(-3.78%) |
Sep 29, 2023 | 2.480 | 2.520 | 2.280 | 2.380 | 493,557 | -0.07(-2.86%) |
Sep 28, 2023 | 2.440 | 2.590 | 2.410 | 2.450 | 818,225 | +0.01(+0.20%) |
Sep 27, 2023 | 2.380 | 2.760 | 2.380 | 2.445 | 2,223,471 | +0.07(+2.95%) |
Sep 26, 2023 | 2.060 | 2.380 | 2.060 | 2.375 | 656,942 | +0.29(+13.64%) |
Sep 25, 2023 | 1.900 | 2.100 | 2.035 | 2.090 | 388,295 | +0.19(+10.00%) |
Sep 22, 2023 | 1.950 | 1.980 | 1.900 | 1.900 | 395,847 | -0.06(-3.06%) |
Sep 21, 2023 | 1.860 | 2.010 | 1.855 | 1.960 | 405,612 | +0.01(+0.51%) |
Sep 20, 2023 | 1.930 | 1.960 | 1.880 | 1.950 | 435,098 | +0.03(+1.56%) |
Sep 19, 2023 | 1.990 | 2.020 | 1.910 | 1.920 | 386,891 | -0.08(-4.00%) |
Sep 18, 2023 | 2.020 | 2.055 | 1.990 | 2.000 | 445,004 | -0.04(-1.96%) |
Sep 15, 2023 | 2.210 | 2.210 | 2.030 | 2.040 | 939,405 | -0.07(-3.32%) |
Sep 14, 2023 | 2.140 | 2.140 | 2.065 | 2.110 | 234,365 | +0.04(+1.93%) |
Sep 13, 2023 | 2.200 | 2.250 | 2.070 | 2.070 | 473,014 | -0.13(-5.91%) |
Sep 12, 2023 | 2.230 | 2.305 | 2.190 | 2.200 | 325,555 | -0.03(-1.35%) |
Sep 11, 2023 | 2.190 | 2.240 | 2.140 | 2.230 | 399,755 | +0.07(+3.24%) |
Sep 08, 2023 | 2.150 | 2.180 | 2.100 | 2.160 | 425,530 | +0.01(+0.47%) |
Sep 07, 2023 | 2.080 | 2.180 | 2.040 | 2.150 | 369,084 | +0.04(+1.90%) |
Sep 06, 2023 | 2.060 | 2.120 | 2.010 | 2.110 | 465,924 | +0.04(+1.93%) |
Sep 05, 2023 | 2.120 | 2.170 | 2.060 | 2.070 | 310,665 | -0.05(-2.36%) |
Sep 01, 2023 | 2.080 | 2.190 | 2.080 | 2.120 | 400,168 | +0.03(+1.44%) |
Aug 31, 2023 | 2.170 | 2.180 | 2.085 | 2.090 | 341,040 | -0.07(-3.24%) |
Aug 30, 2023 | 2.210 | 2.230 | 2.140 | 2.160 | 306,773 | -0.05(-2.26%) |
Aug 29, 2023 | 2.220 | 2.275 | 2.195 | 2.210 | 264,908 | -0.04(-1.78%) |
Aug 28, 2023 | 2.120 | 2.275 | 2.100 | 2.250 | 450,104 | +0.15(+7.14%) |
Aug 25, 2023 | 2.370 | 2.380 | 2.080 | 2.100 | 842,060 | -0.25(-10.64%) |
Aug 24, 2023 | 2.580 | 2.710 | 2.330 | 2.350 | 489,580 | -0.24(-9.27%) |
Aug 23, 2023 | 2.540 | 2.690 | 2.510 | 2.590 | 470,274 | +0.07(+2.78%) |
Aug 22, 2023 | 2.390 | 2.530 | 2.370 | 2.520 | 300,593 | +0.13(+5.44%) |
Aug 21, 2023 | 2.510 | 2.510 | 2.315 | 2.390 | 535,434 | -0.08(-3.24%) |
Aug 18, 2023 | 2.590 | 2.640 | 2.440 | 2.470 | 602,617 | -0.16(-6.08%) |
Aug 17, 2023 | 2.540 | 2.685 | 2.430 | 2.630 | 547,961 | +0.09(+3.54%) |
Aug 16, 2023 | 2.480 | 2.655 | 2.425 | 2.540 | 663,859 | +0.00(+0.00%) |
Aug 15, 2023 | 2.580 | 2.640 | 2.505 | 2.540 | 438,104 | -0.08(-3.05%) |
Aug 14, 2023 | 2.770 | 2.770 | 2.505 | 2.620 | 765,413 | -0.17(-6.09%) |
Aug 11, 2023 | 2.680 | 2.840 | 2.440 | 2.790 | 1,449,241 | +0.11(+4.10%) |
Aug 10, 2023 | 2.660 | 3.005 | 2.620 | 2.680 | 2,786,351 | -0.05(-1.83%) |
Aug 09, 2023 | 1.970 | 2.745 | 1.970 | 2.730 | 4,843,169 | +0.75(+37.88%) |
Aug 08, 2023 | 1.930 | 2.250 | 1.920 | 1.980 | 2,243,276 | +0.00(+0.00%) |
Aug 07, 2023 | 2.160 | 2.690 | 1.930 | 1.980 | 11,495,805 | +0.35(+21.47%) |
Aug 04, 2023 | 1.600 | 1.690 | 1.600 | 1.630 | 328,789 | +0.01(+0.62%) |
Aug 03, 2023 | 1.650 | 1.670 | 1.600 | 1.620 | 465,571 | -0.03(-1.82%) |
Aug 02, 2023 | 1.660 | 1.700 | 1.620 | 1.650 | 347,363 | -0.05(-2.94%) |
Aug 01, 2023 | 1.730 | 1.740 | 1.670 | 1.700 | 516,723 | -0.03(-1.73%) |
Jul 31, 2023 | 1.730 | 1.800 | 1.710 | 1.730 | 500,673 | +0.01(+0.58%) |
Jul 28, 2023 | 1.690 | 1.740 | 1.650 | 1.720 | 359,063 | +0.08(+4.88%) |
Jul 27, 2023 | 1.720 | 1.730 | 1.630 | 1.640 | 628,210 | -0.08(-4.37%) |
Jul 26, 2023 | 1.690 | 1.740 | 1.650 | 1.715 | 433,720 | +0.03(+1.48%) |
Jul 25, 2023 | 1.800 | 1.820 | 1.690 | 1.690 | 444,266 | -0.11(-6.37%) |
Jul 24, 2023 | 1.970 | 1.970 | 1.800 | 1.805 | 500,475 | -0.15(-7.44%) |
Jul 21, 2023 | 1.950 | 1.990 | 1.860 | 1.950 | 446,484 | +0.02(+1.04%) |
Jul 20, 2023 | 2.050 | 2.050 | 1.910 | 1.930 | 495,863 | -0.13(-6.31%) |
Jul 19, 2023 | 1.960 | 2.150 | 1.960 | 2.060 | 465,645 | +0.11(+5.64%) |
Jul 18, 2023 | 1.930 | 2.050 | 1.910 | 1.950 | 440,922 | +0.03(+1.56%) |
Jul 17, 2023 | 1.900 | 1.965 | 1.860 | 1.920 | 320,614 | +0.02(+1.05%) |
Jul 14, 2023 | 1.980 | 2.010 | 1.865 | 1.900 | 638,405 | -0.09(-4.52%) |
Jul 13, 2023 | 2.000 | 2.090 | 1.969 | 1.990 | 443,817 | +0.04(+2.05%) |
Jul 12, 2023 | 1.960 | 1.985 | 1.880 | 1.950 | 597,093 | +0.01(+0.52%) |
Jul 11, 2023 | 2.110 | 2.110 | 1.910 | 1.940 | 778,942 | -0.17(-8.06%) |
Jul 10, 2023 | 1.940 | 2.300 | 1.930 | 2.110 | 1,252,134 | +0.16(+8.21%) |
Jul 07, 2023 | 1.670 | 1.980 | 1.670 | 1.950 | 1,041,601 | +0.27(+16.07%) |
Jul 06, 2023 | 1.710 | 1.740 | 1.595 | 1.680 | 1,207,756 | -0.02(-1.18%) |
Jul 05, 2023 | 1.880 | 2.128 | 1.580 | 1.700 | 3,729,370 | -0.03(-1.73%) |
Jul 03, 2023 | 1.760 | 1.810 | 1.710 | 1.730 | 636,910 | -0.03(-1.70%) |
Jun 30, 2023 | 1.700 | 1.820 | 1.700 | 1.760 | 1,105,835 | +0.10(+6.02%) |
Jun 29, 2023 | 1.780 | 1.809 | 1.540 | 1.660 | 1,813,469 | -0.14(-7.52%) |
Jun 28, 2023 | 1.770 | 1.920 | 1.755 | 1.795 | 1,204,565 | +0.00(+0.28%) |
Jun 27, 2023 | 2.100 | 2.100 | 1.770 | 1.790 | 1,607,565 | -0.30(-14.35%) |
Jun 26, 2023 | 2.340 | 2.340 | 2.030 | 2.090 | 1,212,335 | -0.26(-11.06%) |
Jun 23, 2023 | 2.430 | 2.460 | 2.270 | 2.350 | 10,544,248 | -0.15(-6.00%) |
Jun 22, 2023 | 2.310 | 2.530 | 2.217 | 2.500 | 755,209 | +0.21(+8.93%) |
Jun 21, 2023 | 2.420 | 2.420 | 2.150 | 2.295 | 1,113,466 | -0.10(-3.97%) |
Jun 20, 2023 | 2.330 | 2.420 | 2.283 | 2.390 | 982,638 | +0.04(+1.70%) |
Jun 16, 2023 | 2.510 | 2.530 | 2.340 | 2.350 | 613,447 | -0.12(-4.86%) |
Jun 15, 2023 | 2.370 | 2.540 | 2.340 | 2.470 | 589,182 | +0.06(+2.49%) |
Jun 14, 2023 | 2.430 | 2.550 | 2.300 | 2.410 | 836,135 | +0.01(+0.42%) |
Jun 13, 2023 | 2.240 | 2.450 | 2.215 | 2.400 | 1,181,327 | +0.22(+10.09%) |
Jun 12, 2023 | 2.200 | 2.290 | 2.150 | 2.180 | 544,029 | -0.02(-0.91%) |
Jun 09, 2023 | 2.320 | 2.350 | 2.180 | 2.200 | 759,028 | -0.11(-4.76%) |
Jun 08, 2023 | 2.360 | 2.430 | 2.300 | 2.310 | 341,982 | -0.07(-2.94%) |
Jun 07, 2023 | 2.400 | 2.500 | 2.330 | 2.380 | 396,789 | -0.03(-1.24%) |
Jun 06, 2023 | 2.560 | 2.630 | 2.370 | 2.410 | 551,425 | -0.14(-5.49%) |
Jun 05, 2023 | 2.410 | 2.561 | 2.410 | 2.550 | 426,735 | +0.13(+5.37%) |
Jun 02, 2023 | 2.360 | 2.445 | 2.210 | 2.420 | 590,720 | +0.14(+6.14%) |
Jun 01, 2023 | 2.290 | 2.335 | 2.200 | 2.280 | 452,401 | +0.01(+0.44%) |
May 31, 2023 | 2.430 | 2.520 | 2.220 | 2.270 | 1,194,815 | -0.16(-6.58%) |
May 30, 2023 | 2.380 | 2.450 | 2.310 | 2.430 | 426,122 | +0.05(+2.10%) |
May 26, 2023 | 2.350 | 2.420 | 2.270 | 2.380 | 268,474 | +0.02(+0.85%) |
May 25, 2023 | 2.600 | 2.619 | 2.250 | 2.360 | 541,017 | -0.19(-7.45%) |
May 24, 2023 | 2.830 | 2.830 | 2.480 | 2.550 | 421,261 | -0.25(-8.93%) |
May 23, 2023 | 2.800 | 2.940 | 2.790 | 2.800 | 534,197 | -0.02(-0.71%) |
May 22, 2023 | 2.560 | 2.925 | 2.530 | 2.820 | 658,827 | +0.24(+9.30%) |
May 19, 2023 | 2.530 | 2.710 | 2.530 | 2.580 | 606,510 | +0.06(+2.38%) |
May 18, 2023 | 2.710 | 2.861 | 2.440 | 2.520 | 526,653 | -0.18(-6.67%) |
May 17, 2023 | 2.930 | 2.930 | 2.670 | 2.700 | 496,797 | -0.20(-6.90%) |
May 16, 2023 | 2.920 | 2.940 | 2.780 | 2.900 | 438,455 | -0.05(-1.69%) |
May 15, 2023 | 2.900 | 3.100 | 2.860 | 2.950 | 466,844 | +0.04(+1.37%) |
May 12, 2023 | 3.080 | 3.080 | 2.755 | 2.910 | 852,253 | -0.17(-5.67%) |
May 11, 2023 | 3.380 | 3.430 | 3.050 | 3.085 | 603,874 | -0.31(-9.00%) |
May 10, 2023 | 3.330 | 3.520 | 3.300 | 3.390 | 482,877 | -0.01(-0.29%) |
May 09, 2023 | 3.390 | 3.445 | 3.180 | 3.400 | 461,544 | +0.02(+0.59%) |
May 08, 2023 | 3.310 | 3.435 | 3.120 | 3.380 | 572,109 | +0.11(+3.36%) |
May 05, 2023 | 3.000 | 3.430 | 3.000 | 3.270 | 725,445 | +0.29(+9.73%) |
May 04, 2023 | 2.740 | 3.050 | 2.740 | 2.980 | 489,527 | +0.26(+9.56%) |
May 03, 2023 | 2.660 | 2.825 | 2.640 | 2.720 | 437,153 | +0.06(+2.26%) |
May 02, 2023 | 2.730 | 2.790 | 2.600 | 2.660 | 480,024 | -0.10(-3.62%) |
May 01, 2023 | 2.650 | 2.810 | 2.600 | 2.760 | 446,314 | +0.12(+4.55%) |
Apr 28, 2023 | 2.370 | 2.680 | 2.355 | 2.640 | 636,505 | +0.23(+9.54%) |
Apr 27, 2023 | 2.450 | 2.500 | 2.395 | 2.410 | 366,467 | -0.04(-1.63%) |
Apr 26, 2023 | 2.550 | 2.630 | 2.440 | 2.450 | 369,703 | -0.10(-3.92%) |
Apr 25, 2023 | 2.780 | 2.875 | 2.470 | 2.550 | 745,162 | -0.21(-7.61%) |
Apr 24, 2023 | 2.930 | 2.950 | 2.680 | 2.760 | 651,013 | -0.09(-3.16%) |
Apr 21, 2023 | 2.660 | 2.860 | 2.610 | 2.850 | 661,915 | +0.19(+7.14%) |
Apr 20, 2023 | 2.680 | 2.800 | 2.590 | 2.660 | 546,387 | -0.02(-0.75%) |
Apr 19, 2023 | 2.360 | 2.725 | 2.350 | 2.680 | 871,188 | +0.27(+11.20%) |
Apr 18, 2023 | 2.250 | 2.435 | 2.210 | 2.410 | 959,858 | +0.15(+6.64%) |
Apr 17, 2023 | 2.240 | 2.380 | 2.190 | 2.260 | 1,299,503 | +0.01(+0.44%) |
Apr 14, 2023 | 2.430 | 2.490 | 2.230 | 2.250 | 914,712 | -0.16(-6.64%) |
Apr 13, 2023 | 2.530 | 2.570 | 2.310 | 2.410 | 2,542,884 | -0.06(-2.43%) |
Apr 12, 2023 | 2.640 | 2.670 | 2.450 | 2.470 | 396,774 | -0.15(-5.73%) |
Apr 11, 2023 | 2.710 | 2.730 | 2.580 | 2.620 | 456,895 | -0.07(-2.60%) |
Apr 10, 2023 | 2.840 | 2.860 | 2.660 | 2.690 | 715,094 | -0.16(-5.61%) |
Apr 06, 2023 | 2.790 | 2.880 | 2.750 | 2.850 | 671,840 | +0.07(+2.52%) |
Apr 05, 2023 | 2.790 | 2.870 | 2.760 | 2.780 | 543,282 | -0.01(-0.36%) |
Apr 04, 2023 | 3.020 | 3.080 | 2.765 | 2.790 | 734,081 | -0.23(-7.62%) |
Apr 03, 2023 | 3.090 | 3.110 | 2.980 | 3.020 | 668,278 | -0.06(-1.95%) |
Mar 31, 2023 | 3.140 | 3.240 | 3.072 | 3.080 | 1,106,909 | -0.04(-1.28%) |
Mar 30, 2023 | 3.300 | 3.430 | 2.950 | 3.120 | 486,097 | -0.16(-4.88%) |
Mar 29, 2023 | 3.210 | 3.380 | 3.160 | 3.280 | 675,115 | +0.10(+3.14%) |
Mar 28, 2023 | 3.370 | 3.470 | 3.160 | 3.180 | 523,181 | -0.19(-5.64%) |
Mar 27, 2023 | 3.530 | 3.590 | 3.335 | 3.370 | 1,067,679 | -0.15(-4.26%) |
Mar 24, 2023 | 3.620 | 3.780 | 3.420 | 3.520 | 1,023,127 | -0.13(-3.56%) |
Mar 23, 2023 | 3.760 | 3.990 | 3.570 | 3.650 | 445,797 | -0.08(-2.14%) |
Mar 22, 2023 | 4.040 | 4.090 | 3.710 | 3.730 | 447,217 | -0.32(-7.90%) |
Mar 21, 2023 | 3.900 | 4.205 | 3.850 | 4.050 | 690,048 | +0.16(+4.11%) |
Mar 20, 2023 | 3.920 | 3.980 | 3.765 | 3.890 | 510,767 | -0.14(-3.47%) |
Mar 17, 2023 | 4.120 | 4.215 | 3.920 | 4.030 | 890,613 | -0.16(-3.82%) |
Mar 16, 2023 | 4.120 | 4.250 | 4.041 | 4.190 | 464,010 | +0.03(+0.72%) |
Mar 15, 2023 | 4.260 | 4.350 | 4.130 | 4.160 | 551,306 | -0.20(-4.59%) |
Mar 14, 2023 | 4.460 | 4.520 | 4.280 | 4.360 | 654,533 | +0.04(+0.93%) |
Mar 13, 2023 | 4.010 | 4.510 | 4.010 | 4.320 | 1,032,026 | +0.22(+5.37%) |
Mar 10, 2023 | 5.060 | 5.090 | 3.930 | 4.100 | 1,660,170 | -0.95(-18.81%) |
Mar 09, 2023 | 5.440 | 5.480 | 4.890 | 5.050 | 1,002,349 | -0.39(-7.17%) |
Mar 08, 2023 | 5.370 | 5.460 | 5.300 | 5.440 | 586,018 | -0.02(-0.37%) |
Mar 07, 2023 | 5.390 | 5.550 | 5.220 | 5.460 | 817,230 | +0.13(+2.44%) |
Mar 06, 2023 | 5.510 | 5.510 | 5.310 | 5.330 | 453,470 | -0.17(-3.09%) |
Mar 03, 2023 | 5.240 | 5.550 | 5.180 | 5.500 | 765,145 | +0.25(+4.76%) |
Mar 02, 2023 | 5.300 | 5.300 | 5.010 | 5.250 | 894,340 | -0.10(-1.87%) |
Mar 01, 2023 | 5.700 | 5.780 | 5.330 | 5.350 | 1,045,987 | -0.34(-5.98%) |
Feb 28, 2023 | 5.740 | 5.820 | 5.600 | 5.690 | 2,484,638 | -0.04(-0.70%) |
Feb 27, 2023 | 5.890 | 5.975 | 5.680 | 5.730 | 1,119,509 | -0.11(-1.88%) |
Feb 24, 2023 | 5.900 | 6.055 | 5.820 | 5.840 | 678,258 | -0.17(-2.83%) |
Feb 23, 2023 | 6.480 | 6.610 | 5.930 | 6.010 | 1,088,491 | -0.41(-6.39%) |
Feb 22, 2023 | 6.600 | 6.769 | 6.335 | 6.420 | 817,963 | -0.18(-2.73%) |
Feb 21, 2023 | 6.850 | 7.310 | 6.540 | 6.600 | 526,828 | -0.33(-4.76%) |
Feb 17, 2023 | 6.790 | 7.005 | 6.587 | 6.930 | 576,169 | +0.05(+0.73%) |
Feb 16, 2023 | 6.970 | 7.110 | 6.810 | 6.880 | 438,446 | -0.20(-2.82%) |
Feb 15, 2023 | 7.690 | 7.929 | 6.860 | 7.080 | 682,875 | -0.62(-8.05%) |
Feb 14, 2023 | 7.440 | 7.910 | 7.330 | 7.700 | 640,124 | +0.20(+2.67%) |
Feb 13, 2023 | 7.570 | 7.960 | 7.430 | 7.500 | 481,535 | -0.02(-0.27%) |
Feb 10, 2023 | 8.150 | 8.150 | 7.378 | 7.520 | 638,815 | -0.72(-8.74%) |
Feb 09, 2023 | 8.530 | 8.569 | 7.918 | 8.240 | 580,859 | -0.18(-2.14%) |
Feb 08, 2023 | 8.710 | 8.820 | 8.320 | 8.420 | 553,795 | -0.31(-3.55%) |
Feb 07, 2023 | 8.330 | 8.730 | 8.240 | 8.730 | 572,989 | +0.48(+5.82%) |
Feb 06, 2023 | 8.030 | 8.340 | 7.750 | 8.250 | 515,501 | +0.22(+2.74%) |
Feb 03, 2023 | 7.650 | 8.030 | 7.590 | 8.030 | 429,412 | +0.37(+4.83%) |
Feb 02, 2023 | 7.130 | 7.730 | 7.060 | 7.660 | 463,297 | +0.66(+9.43%) |