Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.630 | 1.670 | 1.560 | 1.620 | 209,403 | -0.04(-2.70%) |
Mar 27, 2024 | 1.630 | 1.680 | 1.600 | 1.665 | 242,333 | +0.05(+3.16%) |
Mar 26, 2024 | 1.550 | 1.650 | 1.550 | 1.614 | 196,151 | -0.03(-1.59%) |
Mar 25, 2024 | 1.670 | 1.680 | 1.560 | 1.640 | 578,059 | -0.04(-2.38%) |
Mar 22, 2024 | 1.640 | 1.700 | 1.600 | 1.680 | 238,320 | +0.04(+2.44%) |
Mar 21, 2024 | 1.610 | 1.640 | 1.580 | 1.640 | 279,532 | +0.01(+0.61%) |
Mar 20, 2024 | 1.650 | 1.680 | 1.620 | 1.630 | 116,988 | -0.04(-2.40%) |
Mar 19, 2024 | 1.620 | 1.700 | 1.610 | 1.670 | 160,609 | +0.06(+3.86%) |
Mar 18, 2024 | 1.750 | 1.800 | 1.580 | 1.608 | 411,251 | -0.13(-7.32%) |
Mar 15, 2024 | 1.810 | 1.820 | 1.680 | 1.735 | 357,488 | -0.07(-3.88%) |
Mar 14, 2024 | 1.700 | 1.820 | 1.700 | 1.805 | 178,594 | +0.01(+0.84%) |
Mar 13, 2024 | 1.750 | 1.810 | 1.662 | 1.790 | 309,613 | -0.01(-0.83%) |
Mar 12, 2024 | 1.520 | 1.830 | 1.520 | 1.805 | 452,789 | +0.19(+12.11%) |
Mar 11, 2024 | 1.550 | 1.620 | 1.550 | 1.610 | 305,065 | +0.02(+1.26%) |
Mar 08, 2024 | 1.570 | 1.620 | 1.530 | 1.590 | 299,117 | +0.04(+2.58%) |
Mar 07, 2024 | 1.630 | 1.630 | 1.520 | 1.550 | 684,080 | -0.10(-6.06%) |
Mar 06, 2024 | 1.530 | 1.700 | 1.530 | 1.650 | 544,989 | +0.11(+7.14%) |
Mar 05, 2024 | 1.560 | 1.590 | 1.525 | 1.540 | 267,936 | -0.05(-3.14%) |
Mar 04, 2024 | 1.570 | 1.640 | 1.560 | 1.590 | 268,729 | -0.02(-1.24%) |
Mar 01, 2024 | 1.586 | 1.630 | 1.570 | 1.610 | 174,484 | +0.01(+0.63%) |
Feb 29, 2024 | 1.620 | 1.630 | 1.550 | 1.600 | 208,896 | -0.02(-1.54%) |
Feb 28, 2024 | 1.580 | 1.650 | 1.530 | 1.625 | 265,893 | +0.05(+3.50%) |
Feb 27, 2024 | 1.640 | 1.660 | 1.570 | 1.570 | 229,449 | -0.08(-4.85%) |
Feb 26, 2024 | 1.590 | 1.680 | 1.590 | 1.650 | 286,274 | +0.08(+5.10%) |
Feb 23, 2024 | 1.530 | 1.600 | 1.500 | 1.570 | 178,812 | +0.03(+1.95%) |
Feb 22, 2024 | 1.565 | 1.600 | 1.520 | 1.540 | 255,425 | -0.02(-1.60%) |
Feb 21, 2024 | 1.520 | 1.590 | 1.520 | 1.565 | 282,114 | -0.02(-0.95%) |
Feb 20, 2024 | 1.670 | 1.670 | 1.520 | 1.580 | 476,903 | -0.09(-5.39%) |
Feb 16, 2024 | 1.560 | 1.740 | 1.560 | 1.670 | 519,874 | +0.10(+6.37%) |
Feb 15, 2024 | 1.500 | 1.580 | 1.500 | 1.570 | 227,145 | +0.09(+6.44%) |
Feb 14, 2024 | 1.430 | 1.490 | 1.360 | 1.475 | 312,860 | +0.05(+3.15%) |
Feb 13, 2024 | 1.390 | 1.490 | 1.380 | 1.430 | 523,131 | +0.04(+2.88%) |
Feb 12, 2024 | 1.610 | 1.700 | 1.270 | 1.390 | 2,430,807 | -0.26(-15.76%) |
Feb 09, 2024 | 1.640 | 1.740 | 1.550 | 1.650 | 347,586 | +0.10(+6.45%) |
Feb 08, 2024 | 1.490 | 1.570 | 1.420 | 1.550 | 417,169 | +0.05(+3.33%) |
Feb 07, 2024 | 1.630 | 1.710 | 1.400 | 1.500 | 1,090,930 | -0.17(-10.18%) |
Feb 06, 2024 | 1.580 | 1.750 | 1.550 | 1.670 | 481,517 | -0.11(-6.29%) |
Feb 05, 2024 | 1.795 | 1.820 | 1.640 | 1.782 | 605,927 | -0.03(-1.76%) |
Feb 02, 2024 | 1.760 | 1.880 | 1.760 | 1.814 | 145,803 | +0.01(+0.78%) |
Feb 01, 2024 | 1.860 | 1.860 | 1.770 | 1.800 | 171,215 | -0.01(-0.66%) |
Jan 31, 2024 | 1.860 | 1.860 | 1.750 | 1.812 | 288,761 | -0.03(-1.52%) |
Jan 30, 2024 | 1.840 | 1.900 | 1.800 | 1.840 | 345,039 | -0.00(-0.22%) |
Jan 29, 2024 | 1.990 | 1.995 | 1.800 | 1.844 | 308,000 | -0.13(-6.40%) |
Jan 26, 2024 | 1.900 | 2.028 | 1.890 | 1.970 | 499,065 | +0.13(+6.86%) |
Jan 25, 2024 | 1.850 | 1.900 | 1.770 | 1.843 | 230,178 | -0.01(-0.46%) |
Jan 24, 2024 | 1.840 | 1.880 | 1.770 | 1.852 | 372,518 | +0.06(+3.29%) |
Jan 23, 2024 | 1.850 | 1.860 | 1.720 | 1.793 | 414,591 | -0.09(-4.63%) |
Jan 22, 2024 | 1.900 | 1.970 | 1.870 | 1.880 | 249,928 | -0.01(-0.53%) |
Jan 19, 2024 | 2.100 | 2.100 | 1.830 | 1.890 | 1,041,693 | -0.13(-6.27%) |
Jan 18, 2024 | 1.890 | 2.190 | 1.860 | 2.017 | 1,446,549 | +0.12(+6.13%) |
Jan 17, 2024 | 1.950 | 1.950 | 1.860 | 1.900 | 389,169 | -0.03(-1.55%) |
Jan 16, 2024 | 2.020 | 2.080 | 1.920 | 1.930 | 625,006 | +0.01(+0.31%) |
Jan 12, 2024 | 1.940 | 1.950 | 1.710 | 1.924 | 401,629 | +0.03(+1.80%) |
Jan 11, 2024 | 1.880 | 1.990 | 1.810 | 1.890 | 469,233 | +0.09(+5.00%) |
Jan 10, 2024 | 1.750 | 1.880 | 1.710 | 1.800 | 427,485 | +0.05(+2.86%) |
Jan 09, 2024 | 1.810 | 1.900 | 1.750 | 1.750 | 830,255 | -0.19(-9.79%) |
Jan 08, 2024 | 1.970 | 2.040 | 1.820 | 1.940 | 664,178 | -0.10(-4.90%) |
Jan 05, 2024 | 2.010 | 2.128 | 1.955 | 2.040 | 583,061 | -0.00(-0.24%) |
Jan 04, 2024 | 2.060 | 2.200 | 1.860 | 2.045 | 1,193,064 | +0.04(+2.25%) |
Jan 03, 2024 | 2.130 | 2.333 | 1.970 | 2.000 | 1,697,358 | -0.06(-2.72%) |
Jan 02, 2024 | 1.980 | 2.100 | 1.910 | 2.056 | 1,056,532 | +0.18(+9.36%) |
Dec 29, 2023 | 1.780 | 1.940 | 1.690 | 1.880 | 661,532 | +0.15(+8.67%) |
Dec 28, 2023 | 1.450 | 1.880 | 1.450 | 1.730 | 1,211,843 | +0.22(+14.57%) |
Dec 27, 2023 | 1.400 | 1.520 | 1.350 | 1.510 | 504,571 | +0.10(+7.09%) |
Dec 26, 2023 | 1.410 | 1.440 | 1.220 | 1.410 | 539,113 | -0.01(-0.70%) |
Dec 22, 2023 | 1.310 | 1.440 | 1.300 | 1.420 | 675,284 | +0.12(+9.23%) |
Dec 21, 2023 | 1.260 | 1.300 | 1.230 | 1.300 | 372,921 | +0.08(+6.56%) |
Dec 20, 2023 | 1.220 | 1.250 | 1.200 | 1.220 | 397,386 | +0.01(+0.83%) |
Dec 19, 2023 | 1.190 | 1.220 | 1.160 | 1.210 | 724,122 | +0.00(+0.00%) |
Dec 18, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 442,245 | +0.01(+0.83%) |
Dec 15, 2023 | 1.170 | 1.200 | 1.160 | 1.200 | 417,562 | +0.01(+1.27%) |
Dec 14, 2023 | 1.180 | 1.210 | 1.160 | 1.185 | 415,901 | -0.00(-0.42%) |
Dec 13, 2023 | 1.200 | 1.220 | 1.160 | 1.190 | 538,301 | -0.03(-2.06%) |
Dec 12, 2023 | 1.210 | 1.240 | 1.200 | 1.215 | 317,415 | -0.00(-0.41%) |
Dec 11, 2023 | 1.210 | 1.280 | 1.190 | 1.220 | 558,145 | -0.02(-1.61%) |
Dec 08, 2023 | 1.210 | 1.250 | 1.205 | 1.240 | 284,687 | +0.00(+0.00%) |
Dec 07, 2023 | 1.100 | 1.350 | 1.063 | 1.240 | 949,281 | +0.08(+6.90%) |
Dec 06, 2023 | 1.200 | 1.250 | 1.020 | 1.160 | 2,448,479 | -0.29(-20.00%) |
Dec 05, 2023 | 1.220 | 1.490 | 1.220 | 1.450 | 798,807 | +0.20(+16.00%) |
Dec 04, 2023 | 1.300 | 1.321 | 1.230 | 1.250 | 642,255 | -0.05(-4.21%) |
Dec 01, 2023 | 1.300 | 1.350 | 1.280 | 1.305 | 378,474 | +0.02(+1.95%) |
Nov 30, 2023 | 1.220 | 1.290 | 1.220 | 1.280 | 400,911 | +0.04(+3.23%) |
Nov 29, 2023 | 1.280 | 1.305 | 1.230 | 1.240 | 391,691 | -0.03(-2.36%) |
Nov 28, 2023 | 1.290 | 1.340 | 1.210 | 1.270 | 390,269 | +0.03(+2.42%) |
Nov 27, 2023 | 1.230 | 1.290 | 1.210 | 1.240 | 273,499 | +0.01(+1.22%) |
Nov 24, 2023 | 1.200 | 1.280 | 1.200 | 1.225 | 151,602 | +0.04(+2.94%) |
Nov 22, 2023 | 1.160 | 1.220 | 1.160 | 1.190 | 494,377 | -0.01(-0.83%) |
Nov 21, 2023 | 1.230 | 1.230 | 1.184 | 1.200 | 322,205 | -0.01(-0.83%) |
Nov 20, 2023 | 1.210 | 1.270 | 1.190 | 1.210 | 383,040 | +0.01(+0.83%) |
Nov 17, 2023 | 1.210 | 1.240 | 1.160 | 1.200 | 426,388 | +0.00(+0.00%) |
Nov 16, 2023 | 1.500 | 1.590 | 1.180 | 1.200 | 2,243,348 | -0.25(-17.24%) |
Nov 15, 2023 | 1.140 | 1.490 | 1.110 | 1.450 | 1,252,950 | +0.33(+29.46%) |
Nov 14, 2023 | 1.170 | 1.170 | 1.110 | 1.120 | 575,525 | -0.03(-3.03%) |
Nov 13, 2023 | 1.210 | 1.210 | 1.120 | 1.155 | 461,556 | +0.01(+0.43%) |
Nov 10, 2023 | 1.160 | 1.200 | 1.130 | 1.150 | 463,881 | -0.01(-0.86%) |
Nov 09, 2023 | 1.170 | 1.200 | 1.150 | 1.160 | 473,628 | +0.00(+0.00%) |
Nov 08, 2023 | 1.220 | 1.220 | 1.160 | 1.160 | 863,054 | -0.04(-3.33%) |
Nov 07, 2023 | 1.190 | 1.220 | 1.155 | 1.200 | 631,030 | +0.01(+0.84%) |
Nov 06, 2023 | 1.180 | 1.270 | 1.170 | 1.190 | 2,063,782 | +0.00(+0.00%) |
Nov 03, 2023 | 1.180 | 1.210 | 1.180 | 1.190 | 499,803 | +0.02(+2.15%) |
Nov 02, 2023 | 1.170 | 1.230 | 1.100 | 1.165 | 1,296,002 | +0.07(+6.88%) |
Nov 01, 2023 | 1.150 | 1.170 | 1.080 | 1.090 | 829,820 | -0.08(-6.84%) |
Oct 31, 2023 | 1.240 | 1.390 | 1.150 | 1.170 | 1,561,336 | -0.05(-4.10%) |
Oct 30, 2023 | 1.100 | 1.240 | 1.090 | 1.220 | 981,026 | +0.14(+12.96%) |
Oct 27, 2023 | 1.150 | 1.160 | 1.080 | 1.080 | 1,137,106 | -0.08(-6.90%) |
Oct 26, 2023 | 1.240 | 1.270 | 1.110 | 1.160 | 1,378,771 | -0.06(-4.53%) |
Oct 25, 2023 | 1.140 | 1.280 | 1.030 | 1.215 | 1,743,555 | +0.06(+4.74%) |
Oct 24, 2023 | 1.290 | 1.313 | 1.160 | 1.160 | 722,344 | -0.12(-9.38%) |
Oct 23, 2023 | 1.320 | 1.320 | 1.180 | 1.280 | 1,167,401 | -0.03(-2.29%) |
Oct 20, 2023 | 1.560 | 1.600 | 1.310 | 1.310 | 1,079,490 | -0.25(-16.03%) |
Oct 19, 2023 | 1.600 | 1.650 | 1.400 | 1.560 | 1,392,448 | +0.04(+2.63%) |
Oct 18, 2023 | 1.540 | 1.620 | 1.240 | 1.520 | 2,219,912 | +0.03(+2.01%) |
Oct 17, 2023 | 2.130 | 2.140 | 1.120 | 1.490 | 7,078,392 | -0.64(-29.88%) |
Oct 16, 2023 | 2.110 | 2.170 | 2.080 | 2.125 | 176,147 | +0.08(+4.17%) |
Oct 13, 2023 | 2.140 | 2.170 | 2.040 | 2.040 | 453,059 | -0.11(-5.12%) |
Oct 12, 2023 | 2.120 | 2.190 | 2.050 | 2.150 | 261,761 | -0.06(-2.71%) |
Oct 11, 2023 | 2.300 | 2.320 | 2.200 | 2.210 | 343,475 | -0.09(-3.91%) |
Oct 10, 2023 | 2.370 | 2.390 | 2.200 | 2.300 | 419,006 | -0.05(-2.13%) |
Oct 09, 2023 | 2.230 | 2.400 | 2.220 | 2.350 | 217,122 | +0.04(+1.73%) |
Oct 06, 2023 | 2.240 | 2.690 | 2.200 | 2.310 | 821,552 | +0.10(+4.52%) |
Oct 05, 2023 | 2.170 | 2.230 | 2.170 | 2.210 | 155,086 | +0.04(+1.84%) |
Oct 04, 2023 | 2.120 | 2.220 | 2.120 | 2.170 | 255,673 | +0.03(+1.40%) |
Oct 03, 2023 | 2.160 | 2.230 | 2.130 | 2.140 | 365,327 | -0.04(-1.83%) |
Oct 02, 2023 | 2.200 | 2.290 | 2.160 | 2.180 | 355,218 | +0.00(+0.00%) |
Sep 29, 2023 | 2.180 | 2.230 | 2.160 | 2.180 | 217,753 | -0.05(-2.24%) |
Sep 28, 2023 | 2.190 | 2.290 | 2.150 | 2.230 | 379,389 | +0.04(+1.83%) |
Sep 27, 2023 | 2.120 | 2.200 | 2.110 | 2.190 | 265,707 | +0.06(+2.58%) |
Sep 26, 2023 | 2.140 | 2.250 | 2.070 | 2.135 | 186,516 | -0.01(-0.23%) |
Sep 25, 2023 | 2.080 | 2.140 | 2.080 | 2.140 | 208,889 | -0.03(-1.38%) |
Sep 22, 2023 | 2.130 | 2.230 | 2.110 | 2.170 | 287,645 | +0.02(+0.93%) |
Sep 21, 2023 | 1.910 | 2.250 | 1.910 | 2.150 | 403,323 | +0.13(+6.44%) |
Sep 20, 2023 | 2.020 | 2.085 | 1.910 | 2.020 | 258,305 | +0.00(+0.00%) |
Sep 19, 2023 | 2.090 | 2.090 | 1.880 | 2.020 | 326,687 | -0.07(-3.35%) |
Sep 18, 2023 | 2.260 | 2.260 | 2.000 | 2.090 | 646,002 | -0.15(-6.49%) |
Sep 15, 2023 | 2.110 | 2.355 | 2.090 | 2.235 | 1,172,085 | +0.17(+7.97%) |
Sep 14, 2023 | 1.800 | 2.140 | 1.760 | 2.070 | 942,464 | +0.27(+15.00%) |
Sep 13, 2023 | 1.600 | 1.950 | 1.600 | 1.800 | 857,900 | +0.19(+11.80%) |
Sep 12, 2023 | 1.690 | 1.690 | 1.510 | 1.610 | 805,992 | +0.00(+0.00%) |
Sep 11, 2023 | 1.700 | 1.700 | 1.600 | 1.610 | 1,062,757 | -0.09(-5.29%) |
Sep 08, 2023 | 1.790 | 1.830 | 1.420 | 1.700 | 1,475,963 | -0.09(-5.03%) |
Sep 07, 2023 | 1.880 | 1.880 | 1.740 | 1.790 | 852,154 | -0.08(-4.28%) |
Sep 06, 2023 | 1.950 | 2.010 | 1.820 | 1.870 | 461,396 | -0.12(-6.03%) |
Sep 05, 2023 | 1.790 | 2.010 | 1.720 | 1.990 | 970,971 | +0.20(+11.17%) |
Sep 01, 2023 | 1.940 | 2.060 | 1.780 | 1.790 | 1,328,123 | -0.21(-10.50%) |
Aug 31, 2023 | 2.020 | 2.020 | 1.730 | 2.000 | 1,787,474 | +0.00(+0.00%) |
Aug 30, 2023 | 2.060 | 2.100 | 1.980 | 2.000 | 726,917 | -0.06(-2.91%) |
Aug 29, 2023 | 2.250 | 2.270 | 2.010 | 2.060 | 1,060,845 | -0.11(-5.07%) |
Aug 28, 2023 | 2.210 | 2.240 | 2.150 | 2.170 | 428,228 | +0.01(+0.46%) |
Aug 25, 2023 | 2.230 | 2.250 | 2.130 | 2.160 | 661,692 | -0.08(-3.44%) |
Aug 24, 2023 | 2.350 | 2.350 | 2.220 | 2.237 | 248,142 | -0.09(-3.99%) |
Aug 23, 2023 | 2.310 | 2.430 | 2.300 | 2.330 | 600,920 | +0.04(+1.53%) |
Aug 22, 2023 | 2.240 | 2.340 | 2.190 | 2.295 | 459,480 | +0.06(+2.68%) |
Aug 21, 2023 | 2.300 | 2.400 | 2.130 | 2.235 | 693,604 | -0.02(-0.67%) |
Aug 18, 2023 | 2.130 | 2.400 | 2.040 | 2.250 | 1,218,699 | +0.12(+5.63%) |
Aug 17, 2023 | 2.320 | 2.430 | 2.070 | 2.130 | 1,538,825 | -0.08(-3.62%) |
Aug 16, 2023 | 2.530 | 2.540 | 1.960 | 2.210 | 4,442,427 | -0.33(-12.99%) |
Aug 15, 2023 | 2.920 | 2.960 | 2.510 | 2.540 | 5,854,787 | -0.64(-20.13%) |
Aug 14, 2023 | 3.600 | 3.830 | 3.130 | 3.180 | 2,896,817 | -0.05(-1.55%) |
Aug 11, 2023 | 3.300 | 3.480 | 3.150 | 3.230 | 643,469 | +0.01(+0.31%) |
Aug 10, 2023 | 3.170 | 3.280 | 3.130 | 3.220 | 279,844 | +0.07(+2.22%) |
Aug 09, 2023 | 3.180 | 3.207 | 3.010 | 3.150 | 400,265 | -0.07(-2.17%) |
Aug 08, 2023 | 3.190 | 3.230 | 3.140 | 3.220 | 178,458 | +0.08(+2.55%) |
Aug 07, 2023 | 3.210 | 3.300 | 3.140 | 3.140 | 239,202 | -0.10(-3.03%) |
Aug 04, 2023 | 3.300 | 3.370 | 3.220 | 3.238 | 311,608 | -0.14(-4.20%) |
Aug 03, 2023 | 3.360 | 3.420 | 3.280 | 3.380 | 417,365 | -0.02(-0.59%) |
Aug 02, 2023 | 3.400 | 3.500 | 3.300 | 3.400 | 417,843 | +0.00(+0.00%) |
Aug 01, 2023 | 3.100 | 3.470 | 2.980 | 3.400 | 1,056,791 | +0.30(+9.68%) |
Jul 31, 2023 | 3.040 | 3.100 | 2.950 | 3.100 | 639,367 | +0.06(+1.97%) |
Jul 28, 2023 | 3.095 | 3.130 | 3.040 | 3.040 | 326,215 | -0.06(-1.94%) |
Jul 27, 2023 | 3.100 | 3.210 | 3.080 | 3.100 | 297,091 | -0.02(-0.64%) |
Jul 26, 2023 | 3.180 | 3.310 | 3.100 | 3.120 | 482,825 | -0.08(-2.65%) |
Jul 25, 2023 | 3.240 | 3.445 | 3.200 | 3.205 | 296,870 | -0.06(-1.99%) |
Jul 24, 2023 | 3.280 | 3.370 | 3.145 | 3.270 | 327,327 | +0.02(+0.62%) |
Jul 21, 2023 | 3.300 | 3.335 | 3.096 | 3.250 | 530,339 | -0.04(-1.22%) |
Jul 20, 2023 | 3.360 | 3.382 | 3.287 | 3.290 | 221,860 | -0.09(-2.66%) |
Jul 19, 2023 | 3.500 | 3.500 | 3.345 | 3.380 | 384,991 | -0.12(-3.43%) |
Jul 18, 2023 | 3.380 | 3.510 | 3.350 | 3.500 | 265,567 | +0.06(+1.83%) |
Jul 17, 2023 | 3.550 | 3.570 | 3.350 | 3.437 | 310,529 | -0.16(-4.39%) |
Jul 14, 2023 | 3.680 | 3.730 | 3.590 | 3.595 | 305,616 | +0.01(+0.14%) |
Jul 13, 2023 | 3.300 | 3.590 | 3.260 | 3.590 | 208,769 | +0.29(+8.71%) |
Jul 12, 2023 | 3.400 | 3.400 | 3.280 | 3.303 | 129,604 | -0.08(-2.29%) |
Jul 11, 2023 | 3.290 | 3.430 | 3.120 | 3.380 | 286,617 | +0.04(+1.11%) |
Jul 10, 2023 | 3.340 | 3.400 | 3.310 | 3.343 | 209,953 | +0.00(+0.09%) |
Jul 07, 2023 | 3.270 | 3.380 | 3.200 | 3.340 | 207,047 | +0.06(+1.83%) |
Jul 06, 2023 | 3.300 | 3.370 | 3.150 | 3.280 | 280,676 | +0.00(+0.00%) |
Jul 05, 2023 | 3.170 | 3.360 | 3.100 | 3.280 | 446,783 | +0.22(+7.36%) |
Jul 03, 2023 | 2.950 | 3.300 | 2.900 | 3.055 | 1,465,131 | -0.51(-14.43%) |
Jun 30, 2023 | 3.690 | 3.690 | 3.520 | 3.570 | 461,343 | -0.08(-2.06%) |
Jun 29, 2023 | 3.320 | 3.900 | 3.300 | 3.645 | 608,089 | +0.35(+10.45%) |
Jun 28, 2023 | 3.400 | 3.450 | 3.260 | 3.300 | 309,913 | -0.03(-0.90%) |
Jun 27, 2023 | 3.350 | 3.450 | 3.190 | 3.330 | 394,986 | -0.07(-2.06%) |
Jun 26, 2023 | 3.450 | 3.520 | 3.320 | 3.400 | 334,299 | -0.02(-0.58%) |
Jun 23, 2023 | 3.590 | 3.590 | 3.270 | 3.420 | 452,710 | -0.13(-3.66%) |
Jun 22, 2023 | 3.670 | 3.750 | 3.470 | 3.550 | 296,906 | -0.19(-5.08%) |
Jun 21, 2023 | 3.590 | 3.790 | 3.385 | 3.740 | 632,287 | +0.09(+2.47%) |
Jun 20, 2023 | 3.800 | 3.830 | 3.400 | 3.650 | 628,856 | -0.18(-4.70%) |
Jun 16, 2023 | 3.900 | 3.900 | 3.760 | 3.830 | 293,653 | -0.07(-1.79%) |
Jun 15, 2023 | 3.900 | 3.920 | 3.770 | 3.900 | 331,233 | +0.00(+0.00%) |
Jun 14, 2023 | 3.970 | 3.985 | 3.820 | 3.900 | 392,803 | +0.00(+0.00%) |
Jun 13, 2023 | 4.080 | 4.080 | 3.810 | 3.900 | 584,083 | -0.10(-2.50%) |
Jun 12, 2023 | 3.750 | 4.090 | 3.720 | 4.000 | 834,812 | +0.28(+7.60%) |
Jun 09, 2023 | 4.050 | 4.050 | 3.630 | 3.717 | 2,061,930 | -0.35(-8.66%) |
Jun 08, 2023 | 4.250 | 4.260 | 4.040 | 4.070 | 1,501,485 | -0.29(-6.72%) |
Jun 07, 2023 | 4.450 | 4.490 | 4.180 | 4.363 | 581,657 | -0.11(-2.39%) |
Jun 06, 2023 | 4.380 | 4.480 | 4.320 | 4.470 | 259,592 | +0.11(+2.52%) |
Jun 05, 2023 | 4.450 | 4.570 | 4.330 | 4.360 | 267,154 | -0.05(-1.13%) |
Jun 02, 2023 | 4.360 | 4.450 | 4.165 | 4.410 | 557,608 | +0.05(+1.15%) |
Jun 01, 2023 | 4.610 | 4.622 | 4.340 | 4.360 | 563,445 | -0.18(-4.07%) |
May 31, 2023 | 4.600 | 4.710 | 4.510 | 4.545 | 381,286 | -0.04(-0.98%) |
May 30, 2023 | 4.630 | 4.830 | 4.310 | 4.590 | 1,234,420 | -0.08(-1.71%) |
May 26, 2023 | 4.600 | 4.690 | 4.520 | 4.670 | 482,148 | +0.08(+1.74%) |
May 25, 2023 | 4.580 | 4.605 | 4.500 | 4.590 | 550,870 | -0.02(-0.43%) |
May 24, 2023 | 4.660 | 4.720 | 4.560 | 4.610 | 355,086 | -0.03(-0.65%) |
May 23, 2023 | 4.750 | 4.835 | 4.610 | 4.640 | 652,096 | -0.09(-1.90%) |
May 22, 2023 | 4.660 | 4.740 | 4.550 | 4.730 | 403,003 | +0.22(+4.76%) |
May 19, 2023 | 4.480 | 4.700 | 4.450 | 4.515 | 758,772 | +0.03(+0.78%) |
May 18, 2023 | 4.460 | 4.480 | 4.300 | 4.480 | 265,556 | +0.01(+0.22%) |
May 17, 2023 | 4.300 | 4.580 | 4.227 | 4.470 | 663,507 | +0.23(+5.42%) |
May 16, 2023 | 4.110 | 4.250 | 4.050 | 4.240 | 565,298 | +0.18(+4.43%) |
May 15, 2023 | 4.150 | 4.230 | 4.000 | 4.060 | 712,698 | -0.10(-2.40%) |
May 12, 2023 | 4.220 | 4.220 | 4.120 | 4.160 | 551,417 | -0.06(-1.42%) |
May 11, 2023 | 4.340 | 4.340 | 4.150 | 4.220 | 672,034 | -0.13(-2.99%) |
May 10, 2023 | 4.490 | 4.550 | 4.320 | 4.350 | 686,993 | -0.20(-4.40%) |
May 09, 2023 | 4.500 | 4.620 | 4.450 | 4.550 | 310,257 | -0.07(-1.52%) |
May 08, 2023 | 4.760 | 4.870 | 4.370 | 4.620 | 984,448 | -0.19(-3.90%) |
May 05, 2023 | 4.900 | 4.920 | 4.770 | 4.808 | 477,310 | +0.04(+0.79%) |
May 04, 2023 | 4.930 | 5.055 | 4.750 | 4.770 | 1,061,036 | -0.13(-2.65%) |
May 03, 2023 | 4.600 | 5.060 | 4.530 | 4.900 | 1,794,006 | +0.32(+6.99%) |
May 02, 2023 | 4.500 | 4.590 | 4.420 | 4.580 | 395,839 | +0.15(+3.39%) |
May 01, 2023 | 4.640 | 4.650 | 4.400 | 4.430 | 555,485 | -0.22(-4.73%) |
Apr 28, 2023 | 4.650 | 4.785 | 4.500 | 4.650 | 1,040,676 | -0.01(-0.21%) |
Apr 27, 2023 | 4.850 | 4.890 | 4.282 | 4.660 | 1,316,905 | -0.04(-0.85%) |
Apr 26, 2023 | 4.550 | 4.790 | 4.180 | 4.700 | 2,427,026 | +0.12(+2.73%) |
Apr 25, 2023 | 5.180 | 5.200 | 4.280 | 4.575 | 4,736,337 | -0.69(-13.19%) |
Apr 24, 2023 | 5.440 | 6.100 | 5.060 | 5.270 | 10,741,126 | +1.27(+31.75%) |
Apr 21, 2023 | 3.320 | 4.210 | 3.190 | 4.000 | 3,429,227 | +0.70(+21.21%) |
Apr 20, 2023 | 3.310 | 3.370 | 3.010 | 3.300 | 1,136,108 | +0.01(+0.30%) |
Apr 19, 2023 | 3.500 | 3.590 | 3.270 | 3.290 | 966,655 | -0.21(-6.00%) |
Apr 18, 2023 | 3.680 | 3.680 | 3.450 | 3.500 | 816,962 | -0.10(-2.64%) |
Apr 17, 2023 | 3.630 | 3.730 | 3.570 | 3.595 | 893,970 | +0.06(+1.55%) |
Apr 14, 2023 | 3.740 | 3.760 | 3.530 | 3.540 | 939,083 | +0.07(+2.02%) |
Apr 13, 2023 | 3.310 | 3.470 | 3.180 | 3.470 | 493,526 | +0.15(+4.52%) |
Apr 12, 2023 | 3.450 | 3.490 | 3.250 | 3.320 | 430,507 | -0.11(-3.21%) |
Apr 11, 2023 | 3.520 | 3.580 | 3.360 | 3.430 | 821,910 | +0.00(+0.00%) |
Apr 10, 2023 | 3.370 | 3.610 | 3.100 | 3.430 | 1,117,850 | +0.28(+8.89%) |
Apr 06, 2023 | 3.350 | 3.360 | 3.110 | 3.150 | 881,710 | -0.22(-6.53%) |
Apr 05, 2023 | 3.470 | 3.480 | 3.200 | 3.370 | 1,023,321 | -0.11(-3.09%) |
Apr 04, 2023 | 3.650 | 3.670 | 3.430 | 3.478 | 746,602 | -0.17(-4.73%) |