Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.680 | 6.840 | 6.330 | 6.440 | 2,368,003 | -0.19(-2.87%) |
Dec 28, 2023 | 6.610 | 6.810 | 6.350 | 6.630 | 2,717,721 | +0.00(+0.00%) |
Dec 27, 2023 | 6.630 | 6.940 | 6.340 | 6.630 | 1,986,099 | +0.09(+1.38%) |
Dec 26, 2023 | 5.750 | 6.560 | 5.690 | 6.540 | 2,294,558 | +0.86(+15.14%) |
Dec 22, 2023 | 5.700 | 5.900 | 5.629 | 5.680 | 650,850 | +0.04(+0.71%) |
Dec 21, 2023 | 5.580 | 5.740 | 5.570 | 5.640 | 1,061,143 | +0.14(+2.55%) |
Dec 20, 2023 | 5.200 | 5.700 | 5.185 | 5.500 | 1,789,302 | +0.30(+5.77%) |
Dec 19, 2023 | 5.220 | 5.440 | 5.080 | 5.200 | 1,149,936 | +0.02(+0.39%) |
Dec 18, 2023 | 5.050 | 5.200 | 4.950 | 5.180 | 820,502 | +0.17(+3.39%) |
Dec 15, 2023 | 4.900 | 5.060 | 4.900 | 5.010 | 1,164,689 | +0.04(+0.80%) |
Dec 14, 2023 | 4.950 | 5.140 | 4.720 | 4.970 | 1,776,388 | +0.12(+2.47%) |
Dec 13, 2023 | 4.800 | 4.935 | 4.610 | 4.850 | 1,742,859 | +0.35(+7.78%) |
Dec 12, 2023 | 4.470 | 4.620 | 4.440 | 4.500 | 774,069 | +0.01(+0.22%) |
Dec 11, 2023 | 4.300 | 4.700 | 4.170 | 4.490 | 1,214,262 | +0.13(+2.98%) |
Dec 08, 2023 | 4.170 | 4.480 | 3.900 | 4.360 | 1,029,102 | +0.28(+6.86%) |
Dec 07, 2023 | 3.940 | 4.105 | 3.870 | 4.080 | 314,896 | +0.19(+4.88%) |
Dec 06, 2023 | 4.040 | 4.200 | 3.805 | 3.890 | 773,467 | -0.12(-2.99%) |
Dec 05, 2023 | 3.860 | 4.105 | 3.800 | 4.010 | 288,915 | +0.11(+2.82%) |
Dec 04, 2023 | 4.160 | 4.200 | 3.840 | 3.900 | 449,162 | -0.29(-6.92%) |
Dec 01, 2023 | 4.270 | 4.270 | 3.820 | 4.190 | 512,880 | -0.09(-2.10%) |
Nov 30, 2023 | 4.200 | 4.425 | 4.160 | 4.280 | 424,292 | +0.20(+4.90%) |
Nov 29, 2023 | 4.630 | 4.750 | 4.040 | 4.080 | 602,862 | -0.47(-10.33%) |
Nov 28, 2023 | 4.780 | 4.800 | 3.060 | 4.550 | 4,931,609 | -0.23(-4.81%) |
Nov 27, 2023 | 4.640 | 4.830 | 4.573 | 4.780 | 747,139 | -0.02(-0.42%) |
Nov 24, 2023 | 4.510 | 4.800 | 4.460 | 4.800 | 809,378 | +0.32(+7.14%) |
Nov 22, 2023 | 4.120 | 4.500 | 4.095 | 4.480 | 1,752,282 | +0.43(+10.62%) |
Nov 21, 2023 | 4.350 | 4.408 | 4.040 | 4.050 | 285,480 | -0.36(-8.16%) |
Nov 20, 2023 | 4.500 | 4.630 | 4.070 | 4.410 | 1,108,995 | -0.04(-0.90%) |
Nov 17, 2023 | 4.280 | 4.460 | 4.250 | 4.450 | 1,673,801 | +0.10(+2.30%) |
Nov 16, 2023 | 4.210 | 4.390 | 4.120 | 4.350 | 1,303,569 | +0.11(+2.59%) |
Nov 15, 2023 | 4.000 | 4.390 | 3.970 | 4.240 | 3,245,956 | +0.29(+7.34%) |
Nov 14, 2023 | 3.700 | 3.970 | 3.700 | 3.950 | 1,177,235 | +0.29(+7.92%) |
Nov 13, 2023 | 3.420 | 3.680 | 3.305 | 3.660 | 436,206 | +0.23(+6.71%) |
Nov 10, 2023 | 3.490 | 3.490 | 3.311 | 3.430 | 375,440 | -0.06(-1.72%) |
Nov 09, 2023 | 3.790 | 3.830 | 3.490 | 3.490 | 338,272 | -0.21(-5.68%) |
Nov 08, 2023 | 3.700 | 3.715 | 3.470 | 3.700 | 671,826 | +0.02(+0.54%) |
Nov 07, 2023 | 3.620 | 3.810 | 3.610 | 3.680 | 393,311 | -0.02(-0.54%) |
Nov 06, 2023 | 4.070 | 4.080 | 3.590 | 3.700 | 594,076 | -0.39(-9.54%) |
Nov 03, 2023 | 3.220 | 4.110 | 3.220 | 4.090 | 2,562,093 | +0.70(+20.65%) |
Nov 02, 2023 | 2.910 | 3.405 | 2.890 | 3.390 | 1,666,979 | +0.44(+14.92%) |
Nov 01, 2023 | 2.800 | 3.000 | 2.770 | 2.950 | 394,916 | +0.13(+4.61%) |
Oct 31, 2023 | 2.680 | 2.860 | 2.640 | 2.820 | 337,360 | +0.10(+3.68%) |
Oct 30, 2023 | 2.640 | 2.795 | 2.555 | 2.720 | 676,995 | +0.08(+3.03%) |
Oct 27, 2023 | 2.650 | 2.780 | 2.590 | 2.640 | 604,511 | -0.05(-1.86%) |
Oct 26, 2023 | 2.800 | 2.830 | 2.680 | 2.690 | 231,779 | -0.10(-3.58%) |
Oct 25, 2023 | 2.760 | 2.830 | 2.620 | 2.790 | 498,433 | +0.10(+3.72%) |
Oct 24, 2023 | 2.590 | 2.730 | 2.472 | 2.690 | 476,890 | +0.16(+6.32%) |
Oct 23, 2023 | 2.500 | 2.550 | 2.210 | 2.530 | 380,429 | -0.03(-1.17%) |
Oct 20, 2023 | 2.460 | 2.560 | 2.310 | 2.560 | 514,839 | +0.06(+2.40%) |
Oct 19, 2023 | 2.550 | 2.585 | 2.425 | 2.500 | 508,354 | -0.03(-1.19%) |
Oct 18, 2023 | 2.500 | 2.540 | 2.420 | 2.530 | 267,210 | +0.02(+0.80%) |
Oct 17, 2023 | 2.320 | 2.520 | 2.266 | 2.510 | 292,303 | +0.17(+7.26%) |
Oct 16, 2023 | 2.370 | 2.450 | 2.235 | 2.340 | 234,738 | -0.01(-0.43%) |
Oct 13, 2023 | 2.330 | 2.375 | 2.270 | 2.350 | 160,507 | +0.04(+1.73%) |
Oct 12, 2023 | 2.380 | 2.395 | 2.260 | 2.310 | 302,212 | -0.06(-2.33%) |
Oct 11, 2023 | 2.450 | 2.560 | 2.330 | 2.365 | 168,496 | -0.07(-3.07%) |
Oct 10, 2023 | 2.270 | 2.455 | 2.220 | 2.440 | 225,722 | +0.18(+7.96%) |
Oct 09, 2023 | 2.230 | 2.280 | 2.130 | 2.260 | 294,148 | +0.03(+1.35%) |
Oct 06, 2023 | 2.280 | 2.310 | 2.220 | 2.230 | 203,793 | -0.08(-3.46%) |
Oct 05, 2023 | 2.190 | 2.310 | 2.180 | 2.310 | 266,852 | +0.12(+5.48%) |
Oct 04, 2023 | 2.140 | 2.200 | 2.090 | 2.190 | 184,597 | +0.06(+2.82%) |
Oct 03, 2023 | 2.160 | 2.180 | 2.010 | 2.130 | 503,398 | -0.05(-2.29%) |
Oct 02, 2023 | 2.340 | 2.350 | 2.170 | 2.180 | 297,360 | -0.15(-6.44%) |
Sep 29, 2023 | 2.500 | 2.500 | 2.300 | 2.330 | 223,116 | -0.08(-3.32%) |
Sep 28, 2023 | 2.390 | 2.420 | 2.290 | 2.410 | 186,336 | +0.09(+3.88%) |
Sep 27, 2023 | 2.320 | 2.410 | 2.310 | 2.320 | 135,127 | -0.02(-0.85%) |
Sep 26, 2023 | 2.340 | 2.560 | 2.340 | 2.340 | 273,641 | -0.03(-1.27%) |
Sep 25, 2023 | 2.360 | 2.385 | 2.360 | 2.370 | 257,913 | +0.03(+1.28%) |
Sep 22, 2023 | 2.740 | 2.740 | 2.260 | 2.340 | 882,837 | -0.33(-12.36%) |
Sep 21, 2023 | 2.750 | 2.770 | 2.665 | 2.670 | 256,402 | -0.10(-3.61%) |
Sep 20, 2023 | 2.780 | 2.830 | 2.745 | 2.770 | 188,016 | -0.03(-1.07%) |
Sep 19, 2023 | 2.810 | 2.890 | 2.740 | 2.800 | 274,940 | -0.01(-0.36%) |
Sep 18, 2023 | 2.860 | 2.910 | 2.725 | 2.810 | 277,424 | -0.06(-2.09%) |
Sep 15, 2023 | 2.980 | 2.980 | 2.830 | 2.870 | 289,488 | -0.02(-0.69%) |
Sep 14, 2023 | 2.950 | 2.950 | 2.810 | 2.890 | 289,525 | +0.02(+0.70%) |
Sep 13, 2023 | 2.960 | 2.980 | 2.840 | 2.870 | 392,130 | -0.09(-3.04%) |
Sep 12, 2023 | 3.060 | 3.100 | 2.950 | 2.960 | 742,702 | -0.09(-2.95%) |
Sep 11, 2023 | 3.060 | 3.070 | 2.940 | 3.050 | 229,655 | -0.01(-0.33%) |
Sep 08, 2023 | 3.110 | 3.150 | 3.030 | 3.060 | 381,168 | -0.06(-1.92%) |
Sep 07, 2023 | 3.020 | 3.130 | 2.970 | 3.120 | 128,730 | +0.07(+2.30%) |
Sep 06, 2023 | 3.140 | 3.150 | 3.005 | 3.050 | 117,674 | -0.09(-2.87%) |
Sep 05, 2023 | 3.290 | 3.340 | 3.000 | 3.140 | 432,168 | -0.20(-5.99%) |
Sep 01, 2023 | 3.170 | 3.410 | 3.170 | 3.340 | 356,647 | +0.13(+4.05%) |
Aug 31, 2023 | 3.310 | 3.310 | 3.210 | 3.210 | 94,997 | -0.09(-2.73%) |
Aug 30, 2023 | 3.250 | 3.350 | 3.250 | 3.300 | 85,370 | +0.00(+0.00%) |
Aug 29, 2023 | 3.270 | 3.360 | 3.255 | 3.300 | 266,484 | +0.00(+0.00%) |
Aug 28, 2023 | 3.200 | 3.300 | 3.135 | 3.300 | 240,050 | +0.11(+3.45%) |
Aug 25, 2023 | 3.300 | 3.300 | 3.120 | 3.190 | 199,733 | -0.09(-2.74%) |
Aug 24, 2023 | 3.360 | 3.360 | 3.230 | 3.280 | 454,717 | -0.08(-2.38%) |
Aug 23, 2023 | 3.250 | 3.382 | 3.250 | 3.360 | 352,900 | +0.09(+2.75%) |
Aug 22, 2023 | 3.320 | 3.340 | 3.105 | 3.270 | 681,488 | +0.04(+1.24%) |
Aug 21, 2023 | 3.170 | 3.330 | 3.110 | 3.230 | 571,634 | +0.08(+2.54%) |
Aug 18, 2023 | 2.940 | 3.180 | 2.930 | 3.150 | 760,461 | +0.21(+7.14%) |
Aug 17, 2023 | 2.720 | 3.010 | 2.720 | 2.940 | 656,672 | +0.30(+11.36%) |
Aug 16, 2023 | 2.750 | 2.780 | 2.630 | 2.640 | 235,312 | -0.11(-4.00%) |
Aug 15, 2023 | 2.760 | 2.790 | 2.695 | 2.750 | 231,555 | -0.03(-1.08%) |
Aug 14, 2023 | 2.820 | 2.820 | 2.640 | 2.780 | 180,750 | +0.02(+0.72%) |
Aug 11, 2023 | 2.860 | 2.895 | 2.760 | 2.760 | 224,645 | -0.15(-5.15%) |
Aug 10, 2023 | 2.950 | 3.030 | 2.880 | 2.910 | 183,596 | -0.08(-2.68%) |
Aug 09, 2023 | 2.910 | 3.010 | 2.890 | 2.990 | 204,128 | +0.02(+0.67%) |
Aug 08, 2023 | 2.840 | 2.990 | 2.813 | 2.970 | 268,641 | +0.11(+3.85%) |
Aug 07, 2023 | 3.020 | 3.045 | 2.795 | 2.860 | 417,548 | -0.16(-5.30%) |
Aug 04, 2023 | 3.020 | 3.315 | 3.010 | 3.020 | 994,471 | +0.02(+0.67%) |
Aug 03, 2023 | 2.980 | 3.180 | 2.900 | 3.000 | 341,875 | -0.13(-4.15%) |
Aug 02, 2023 | 3.120 | 3.140 | 2.960 | 3.130 | 386,609 | -0.02(-0.63%) |
Aug 01, 2023 | 3.190 | 3.220 | 3.085 | 3.150 | 883,133 | -0.08(-2.48%) |
Jul 31, 2023 | 3.140 | 3.280 | 3.100 | 3.230 | 416,169 | +0.07(+2.22%) |
Jul 28, 2023 | 2.710 | 3.185 | 2.710 | 3.160 | 1,037,906 | +0.46(+17.04%) |
Jul 27, 2023 | 2.790 | 2.790 | 2.645 | 2.700 | 443,026 | -0.09(-3.23%) |
Jul 26, 2023 | 2.830 | 2.860 | 2.765 | 2.790 | 300,098 | -0.09(-3.12%) |
Jul 25, 2023 | 2.860 | 2.900 | 2.825 | 2.880 | 436,654 | +0.00(+0.00%) |
Jul 24, 2023 | 2.870 | 2.955 | 2.785 | 2.880 | 636,121 | +0.01(+0.35%) |
Jul 21, 2023 | 2.800 | 2.905 | 2.720 | 2.870 | 390,234 | +0.14(+5.13%) |
Jul 20, 2023 | 2.770 | 2.800 | 2.650 | 2.730 | 388,801 | +0.03(+1.11%) |
Jul 19, 2023 | 2.590 | 2.790 | 2.590 | 2.700 | 651,008 | +0.13(+5.06%) |
Jul 18, 2023 | 2.520 | 2.640 | 2.485 | 2.570 | 320,508 | +0.07(+2.80%) |
Jul 17, 2023 | 2.460 | 2.540 | 2.455 | 2.500 | 424,482 | +0.04(+1.63%) |
Jul 14, 2023 | 2.510 | 2.590 | 2.390 | 2.460 | 260,942 | -0.06(-2.38%) |
Jul 13, 2023 | 2.520 | 2.580 | 2.480 | 2.520 | 294,323 | +0.01(+0.40%) |
Jul 12, 2023 | 2.480 | 2.555 | 2.421 | 2.510 | 722,539 | +0.06(+2.45%) |
Jul 11, 2023 | 2.570 | 2.570 | 2.410 | 2.450 | 334,775 | -0.02(-0.81%) |
Jul 10, 2023 | 2.470 | 2.530 | 2.430 | 2.470 | 783,293 | -0.01(-0.40%) |
Jul 07, 2023 | 2.440 | 2.510 | 2.440 | 2.480 | 670,172 | +0.00(+0.00%) |
Jul 06, 2023 | 2.570 | 2.607 | 2.440 | 2.480 | 652,087 | -0.11(-4.25%) |
Jul 05, 2023 | 2.540 | 2.725 | 2.538 | 2.590 | 666,671 | +0.05(+1.97%) |
Jul 03, 2023 | 2.420 | 2.560 | 2.400 | 2.540 | 187,202 | +0.16(+6.72%) |
Jun 30, 2023 | 2.320 | 2.412 | 2.250 | 2.380 | 987,797 | +0.10(+4.39%) |
Jun 29, 2023 | 2.380 | 2.430 | 2.215 | 2.280 | 670,284 | -0.13(-5.39%) |
Jun 28, 2023 | 2.590 | 2.631 | 2.410 | 2.410 | 1,020,636 | -0.17(-6.59%) |
Jun 27, 2023 | 2.580 | 2.680 | 2.450 | 2.580 | 947,226 | +0.00(+0.00%) |
Jun 26, 2023 | 2.590 | 2.610 | 2.430 | 2.580 | 361,238 | +0.03(+1.18%) |
Jun 23, 2023 | 2.720 | 2.720 | 2.540 | 2.550 | 304,628 | -0.13(-4.85%) |
Jun 22, 2023 | 2.880 | 2.900 | 2.680 | 2.680 | 401,018 | -0.20(-6.94%) |
Jun 21, 2023 | 2.950 | 2.955 | 2.840 | 2.880 | 309,910 | -0.09(-3.03%) |
Jun 20, 2023 | 2.940 | 3.060 | 2.815 | 2.970 | 463,160 | +0.08(+2.77%) |
Jun 16, 2023 | 2.880 | 2.930 | 2.810 | 2.890 | 605,451 | +0.06(+2.12%) |
Jun 15, 2023 | 2.860 | 2.915 | 2.815 | 2.830 | 346,811 | -0.06(-2.08%) |
Jun 14, 2023 | 2.900 | 2.930 | 2.770 | 2.890 | 551,628 | +0.02(+0.70%) |
Jun 13, 2023 | 2.870 | 2.930 | 2.820 | 2.870 | 307,521 | +0.02(+0.70%) |
Jun 12, 2023 | 2.900 | 3.000 | 2.830 | 2.850 | 336,377 | -0.02(-0.70%) |
Jun 09, 2023 | 2.920 | 2.925 | 2.830 | 2.870 | 242,712 | -0.05(-1.71%) |
Jun 08, 2023 | 2.880 | 2.980 | 2.810 | 2.920 | 974,639 | -0.03(-1.02%) |
Jun 07, 2023 | 2.950 | 2.990 | 2.845 | 2.950 | 291,741 | +0.01(+0.34%) |
Jun 06, 2023 | 2.920 | 3.000 | 2.885 | 2.940 | 649,193 | +0.02(+0.68%) |
Jun 05, 2023 | 2.910 | 3.165 | 2.900 | 2.920 | 577,836 | +0.02(+0.69%) |
Jun 02, 2023 | 3.220 | 3.260 | 2.770 | 2.900 | 2,368,510 | -0.23(-7.35%) |
Jun 01, 2023 | 3.060 | 3.255 | 3.010 | 3.130 | 666,065 | +0.02(+0.64%) |
May 31, 2023 | 3.180 | 3.220 | 2.970 | 3.110 | 905,230 | -0.10(-3.12%) |
May 30, 2023 | 2.810 | 3.250 | 2.810 | 3.210 | 1,118,676 | +0.38(+13.43%) |
May 26, 2023 | 3.070 | 3.070 | 2.800 | 2.830 | 691,010 | -0.22(-7.21%) |
May 25, 2023 | 3.190 | 3.345 | 3.000 | 3.050 | 1,664,642 | -0.06(-1.93%) |
May 24, 2023 | 3.220 | 3.270 | 2.850 | 3.110 | 1,463,899 | -0.08(-2.51%) |
May 23, 2023 | 3.190 | 3.450 | 3.160 | 3.190 | 1,405,479 | -0.01(-0.31%) |
May 22, 2023 | 2.970 | 3.220 | 2.910 | 3.200 | 1,137,450 | +0.26(+8.84%) |
May 19, 2023 | 2.780 | 2.970 | 2.720 | 2.940 | 796,097 | +0.19(+6.91%) |
May 18, 2023 | 2.990 | 3.090 | 2.620 | 2.750 | 934,097 | -0.20(-6.78%) |
May 17, 2023 | 2.470 | 2.990 | 2.400 | 2.950 | 2,110,260 | +0.48(+19.43%) |
May 16, 2023 | 2.470 | 2.770 | 2.410 | 2.470 | 1,495,811 | -0.05(-1.98%) |
May 15, 2023 | 2.080 | 2.640 | 2.010 | 2.520 | 3,186,433 | +0.47(+22.93%) |
May 12, 2023 | 1.840 | 2.080 | 1.790 | 2.050 | 938,965 | +0.20(+10.81%) |
May 11, 2023 | 1.900 | 1.937 | 1.840 | 1.850 | 420,798 | -0.06(-3.14%) |
May 10, 2023 | 1.960 | 1.989 | 1.890 | 1.910 | 295,607 | -0.02(-1.04%) |
May 09, 2023 | 1.890 | 1.940 | 1.840 | 1.930 | 756,794 | +0.05(+2.66%) |
May 08, 2023 | 1.870 | 1.960 | 1.870 | 1.880 | 377,227 | -0.01(-0.53%) |
May 05, 2023 | 1.930 | 1.950 | 1.835 | 1.890 | 628,057 | -0.03(-1.56%) |
May 04, 2023 | 2.000 | 2.035 | 1.900 | 1.920 | 310,673 | -0.04(-2.04%) |
May 03, 2023 | 1.980 | 1.990 | 1.930 | 1.960 | 393,093 | +0.00(+0.00%) |
May 02, 2023 | 1.880 | 2.000 | 1.860 | 1.960 | 862,237 | +0.10(+5.38%) |
May 01, 2023 | 1.810 | 1.900 | 1.780 | 1.860 | 528,993 | +0.05(+2.76%) |
Apr 28, 2023 | 1.730 | 1.845 | 1.690 | 1.810 | 546,521 | +0.08(+4.62%) |
Apr 27, 2023 | 1.680 | 1.760 | 1.640 | 1.730 | 363,068 | +0.09(+5.49%) |
Apr 26, 2023 | 1.780 | 1.780 | 1.610 | 1.640 | 832,912 | -0.09(-5.20%) |
Apr 25, 2023 | 1.770 | 1.772 | 1.700 | 1.730 | 283,632 | -0.05(-2.81%) |
Apr 24, 2023 | 1.790 | 1.800 | 1.740 | 1.780 | 204,306 | -0.02(-1.11%) |
Apr 21, 2023 | 1.840 | 1.840 | 1.790 | 1.800 | 115,145 | -0.01(-0.55%) |
Apr 20, 2023 | 1.860 | 1.860 | 1.790 | 1.810 | 413,909 | -0.04(-2.16%) |
Apr 19, 2023 | 1.860 | 1.890 | 1.830 | 1.850 | 303,930 | -0.01(-0.54%) |
Apr 18, 2023 | 1.850 | 1.860 | 1.810 | 1.860 | 210,002 | +0.02(+1.09%) |
Apr 17, 2023 | 1.800 | 1.880 | 1.790 | 1.840 | 364,650 | +0.04(+2.22%) |
Apr 14, 2023 | 1.870 | 1.890 | 1.800 | 1.800 | 293,565 | -0.06(-3.23%) |
Apr 13, 2023 | 1.800 | 1.890 | 1.800 | 1.860 | 516,648 | +0.06(+3.33%) |
Apr 12, 2023 | 1.820 | 1.830 | 1.760 | 1.800 | 520,707 | -0.01(-0.55%) |
Apr 11, 2023 | 1.800 | 1.830 | 1.770 | 1.810 | 259,839 | +0.03(+1.69%) |
Apr 10, 2023 | 1.800 | 1.805 | 1.760 | 1.780 | 234,382 | -0.04(-2.20%) |
Apr 06, 2023 | 1.840 | 1.850 | 1.800 | 1.820 | 247,744 | +0.00(+0.00%) |
Apr 05, 2023 | 1.810 | 1.830 | 1.770 | 1.820 | 321,801 | +0.00(+0.00%) |
Apr 04, 2023 | 1.930 | 1.940 | 1.815 | 1.820 | 248,283 | -0.12(-6.19%) |
Apr 03, 2023 | 1.870 | 1.960 | 1.860 | 1.940 | 472,533 | +0.10(+5.43%) |
Mar 31, 2023 | 1.770 | 1.875 | 1.770 | 1.840 | 424,654 | +0.08(+4.55%) |
Mar 30, 2023 | 1.800 | 1.835 | 1.700 | 1.760 | 653,809 | -0.04(-2.22%) |
Mar 29, 2023 | 1.790 | 1.920 | 1.790 | 1.800 | 840,397 | +0.05(+2.86%) |
Mar 28, 2023 | 1.830 | 1.930 | 1.700 | 1.750 | 1,229,449 | -0.10(-5.41%) |
Mar 27, 2023 | 1.890 | 1.890 | 1.780 | 1.850 | 201,736 | +0.03(+1.65%) |
Mar 24, 2023 | 1.840 | 1.840 | 1.740 | 1.820 | 296,048 | -0.05(-2.67%) |
Mar 23, 2023 | 1.880 | 1.900 | 1.770 | 1.870 | 662,236 | +0.01(+0.54%) |
Mar 22, 2023 | 2.090 | 2.090 | 1.850 | 1.860 | 1,048,872 | -0.21(-10.14%) |
Mar 21, 2023 | 2.060 | 2.130 | 2.030 | 2.070 | 323,728 | +0.01(+0.49%) |
Mar 20, 2023 | 2.080 | 2.080 | 2.030 | 2.060 | 180,280 | -0.03(-1.44%) |
Mar 17, 2023 | 2.150 | 2.150 | 2.050 | 2.090 | 216,532 | -0.05(-2.34%) |
Mar 16, 2023 | 2.050 | 2.150 | 2.030 | 2.140 | 553,973 | +0.05(+2.39%) |
Mar 15, 2023 | 2.060 | 2.090 | 2.040 | 2.090 | 277,036 | -0.01(-0.48%) |
Mar 14, 2023 | 2.020 | 2.110 | 1.990 | 2.100 | 563,338 | +0.08(+3.96%) |
Mar 13, 2023 | 1.900 | 2.040 | 1.870 | 2.020 | 698,584 | +0.12(+6.32%) |
Mar 10, 2023 | 1.950 | 2.020 | 1.870 | 1.900 | 799,403 | -0.09(-4.52%) |
Mar 09, 2023 | 2.040 | 2.060 | 1.950 | 1.990 | 805,805 | -0.05(-2.45%) |
Mar 08, 2023 | 1.920 | 2.040 | 1.900 | 2.040 | 529,277 | +0.12(+6.25%) |
Mar 07, 2023 | 2.000 | 2.050 | 1.900 | 1.920 | 565,001 | +0.01(+0.52%) |
Mar 06, 2023 | 1.870 | 1.930 | 1.810 | 1.910 | 500,034 | +0.07(+3.80%) |
Mar 03, 2023 | 1.860 | 1.879 | 1.820 | 1.840 | 205,976 | -0.01(-0.54%) |
Mar 02, 2023 | 1.880 | 1.880 | 1.820 | 1.850 | 222,296 | -0.03(-1.60%) |
Mar 01, 2023 | 1.970 | 1.970 | 1.870 | 1.880 | 297,582 | -0.06(-3.09%) |
Feb 28, 2023 | 1.960 | 1.990 | 1.905 | 1.940 | 245,082 | +0.01(+0.52%) |
Feb 27, 2023 | 1.870 | 1.960 | 1.850 | 1.930 | 316,913 | +0.07(+3.76%) |
Feb 24, 2023 | 1.870 | 1.920 | 1.830 | 1.860 | 319,532 | -0.03(-1.59%) |
Feb 23, 2023 | 1.930 | 1.960 | 1.890 | 1.890 | 192,365 | -0.04(-2.07%) |
Feb 22, 2023 | 1.960 | 1.970 | 1.880 | 1.930 | 415,977 | -0.03(-1.53%) |
Feb 21, 2023 | 2.020 | 2.049 | 1.919 | 1.960 | 361,944 | -0.07(-3.45%) |
Feb 17, 2023 | 1.970 | 2.050 | 1.915 | 2.030 | 536,794 | +0.07(+3.57%) |
Feb 16, 2023 | 1.950 | 2.000 | 1.860 | 1.960 | 517,162 | +0.04(+2.08%) |
Feb 15, 2023 | 1.970 | 1.980 | 1.900 | 1.920 | 362,866 | -0.02(-1.03%) |
Feb 14, 2023 | 1.960 | 2.020 | 1.920 | 1.940 | 623,022 | -0.06(-3.00%) |
Feb 13, 2023 | 2.220 | 2.220 | 1.960 | 2.000 | 882,615 | -0.18(-8.26%) |
Feb 10, 2023 | 2.280 | 2.340 | 2.120 | 2.180 | 983,894 | -0.07(-3.11%) |
Feb 09, 2023 | 2.330 | 2.410 | 2.120 | 2.250 | 2,476,393 | +0.02(+0.90%) |
Feb 08, 2023 | 1.970 | 2.310 | 1.970 | 2.230 | 3,016,862 | +0.23(+11.50%) |
Feb 07, 2023 | 1.970 | 2.010 | 1.950 | 2.000 | 211,318 | +0.02(+1.01%) |
Feb 06, 2023 | 1.990 | 2.058 | 1.940 | 1.980 | 296,756 | -0.05(-2.46%) |
Feb 03, 2023 | 2.070 | 2.140 | 1.950 | 2.030 | 412,655 | -0.04(-1.93%) |
Feb 02, 2023 | 2.110 | 2.140 | 2.020 | 2.070 | 369,985 | +0.00(+0.00%) |
Feb 01, 2023 | 2.120 | 2.120 | 1.930 | 2.070 | 515,427 | -0.08(-3.72%) |
Jan 31, 2023 | 2.020 | 2.150 | 1.960 | 2.150 | 1,260,906 | +0.16(+8.04%) |
Jan 30, 2023 | 1.940 | 2.010 | 1.830 | 1.990 | 653,473 | +0.11(+5.85%) |
Jan 27, 2023 | 1.850 | 1.890 | 1.850 | 1.880 | 251,759 | +0.02(+1.08%) |
Jan 26, 2023 | 1.940 | 1.940 | 1.850 | 1.860 | 216,408 | -0.05(-2.62%) |
Jan 25, 2023 | 2.060 | 2.060 | 1.850 | 1.910 | 706,706 | -0.15(-7.28%) |
Jan 24, 2023 | 1.980 | 2.060 | 1.950 | 2.060 | 334,254 | +0.08(+4.04%) |
Jan 23, 2023 | 2.000 | 2.030 | 1.910 | 1.980 | 374,602 | -0.02(-1.00%) |
Jan 20, 2023 | 1.880 | 2.040 | 1.850 | 2.000 | 375,906 | +0.10(+5.26%) |
Jan 19, 2023 | 1.860 | 1.950 | 1.830 | 1.900 | 162,541 | +0.01(+0.80%) |
Jan 18, 2023 | 2.070 | 2.100 | 1.850 | 1.885 | 587,285 | -0.12(-6.22%) |
Jan 17, 2023 | 2.100 | 2.125 | 1.940 | 2.010 | 506,297 | -0.09(-4.29%) |
Jan 13, 2023 | 2.040 | 2.100 | 1.920 | 2.100 | 843,973 | +0.11(+5.53%) |
Jan 12, 2023 | 1.870 | 2.020 | 1.800 | 1.990 | 577,971 | +0.17(+9.34%) |
Jan 11, 2023 | 1.840 | 1.900 | 1.805 | 1.820 | 433,895 | -0.05(-2.67%) |
Jan 10, 2023 | 1.810 | 1.900 | 1.780 | 1.870 | 372,966 | +0.07(+3.89%) |
Jan 09, 2023 | 1.870 | 1.900 | 1.770 | 1.800 | 1,040,815 | +0.00(+0.00%) |
Jan 06, 2023 | 1.850 | 1.970 | 1.782 | 1.800 | 970,447 | -0.04(-2.44%) |
Jan 05, 2023 | 1.810 | 1.860 | 1.805 | 1.845 | 206,652 | -0.02(-0.81%) |
Jan 04, 2023 | 1.880 | 1.920 | 1.815 | 1.860 | 329,992 | -0.01(-0.53%) |