Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.440 | 2.620 | 2.390 | 2.450 | 2,026,982 | -0.09(-3.54%) |
Feb 28, 2024 | 2.180 | 2.740 | 2.170 | 2.540 | 6,831,584 | +0.29(+12.89%) |
Feb 27, 2024 | 1.660 | 2.440 | 1.660 | 2.250 | 9,614,871 | +0.60(+36.36%) |
Feb 26, 2024 | 1.480 | 1.650 | 1.460 | 1.650 | 516,311 | +0.15(+10.00%) |
Feb 23, 2024 | 1.460 | 1.520 | 1.430 | 1.500 | 1,010,280 | +0.02(+1.35%) |
Feb 22, 2024 | 1.470 | 1.500 | 1.440 | 1.480 | 135,485 | +0.03(+2.07%) |
Feb 21, 2024 | 1.460 | 1.480 | 1.440 | 1.450 | 81,048 | -0.02(-1.36%) |
Feb 20, 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 105,305 | +0.00(+0.00%) |
Feb 16, 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 153,976 | -0.03(-2.00%) |
Feb 15, 2024 | 1.500 | 1.530 | 1.460 | 1.500 | 222,859 | +0.01(+0.67%) |
Feb 14, 2024 | 1.450 | 1.490 | 1.420 | 1.490 | 159,432 | +0.08(+5.67%) |
Feb 13, 2024 | 1.380 | 1.460 | 1.380 | 1.410 | 452,415 | -0.12(-7.84%) |
Feb 12, 2024 | 1.500 | 1.570 | 1.480 | 1.530 | 142,264 | +0.01(+0.66%) |
Feb 09, 2024 | 1.480 | 1.560 | 1.480 | 1.520 | 187,476 | +0.06(+4.11%) |
Feb 08, 2024 | 1.430 | 1.500 | 1.430 | 1.460 | 215,697 | +0.02(+1.39%) |
Feb 07, 2024 | 1.460 | 1.470 | 1.430 | 1.440 | 134,602 | -0.02(-1.37%) |
Feb 06, 2024 | 1.450 | 1.510 | 1.450 | 1.460 | 130,013 | +0.01(+0.69%) |
Feb 05, 2024 | 1.480 | 1.480 | 1.440 | 1.450 | 142,277 | -0.03(-2.03%) |
Feb 02, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 234,407 | -0.05(-3.27%) |
Feb 01, 2024 | 1.530 | 1.540 | 1.490 | 1.530 | 221,974 | +0.00(+0.00%) |
Jan 31, 2024 | 1.540 | 1.600 | 1.511 | 1.530 | 144,599 | -0.04(-2.55%) |
Jan 30, 2024 | 1.630 | 1.630 | 1.510 | 1.570 | 255,262 | -0.04(-2.48%) |
Jan 29, 2024 | 1.580 | 1.650 | 1.550 | 1.610 | 300,188 | +0.02(+1.26%) |
Jan 26, 2024 | 1.540 | 1.590 | 1.520 | 1.590 | 205,089 | +0.06(+3.92%) |
Jan 25, 2024 | 1.530 | 1.560 | 1.520 | 1.530 | 166,170 | +0.00(+0.00%) |
Jan 24, 2024 | 1.650 | 1.650 | 1.520 | 1.530 | 524,125 | -0.08(-4.97%) |
Jan 23, 2024 | 1.630 | 1.638 | 1.590 | 1.610 | 250,543 | -0.02(-1.23%) |
Jan 22, 2024 | 1.650 | 1.650 | 1.600 | 1.630 | 220,086 | +0.00(+0.00%) |
Jan 19, 2024 | 1.670 | 1.670 | 1.620 | 1.630 | 250,980 | -0.05(-2.98%) |
Jan 18, 2024 | 1.620 | 1.700 | 1.600 | 1.680 | 423,605 | +0.05(+3.07%) |
Jan 17, 2024 | 1.630 | 1.680 | 1.580 | 1.630 | 405,619 | -0.04(-2.10%) |
Jan 16, 2024 | 1.730 | 1.730 | 1.640 | 1.665 | 346,773 | -0.06(-3.76%) |
Jan 12, 2024 | 1.690 | 1.740 | 1.620 | 1.730 | 392,098 | +0.04(+2.37%) |
Jan 11, 2024 | 1.670 | 1.700 | 1.600 | 1.690 | 308,433 | +0.02(+1.20%) |
Jan 10, 2024 | 1.620 | 1.690 | 1.570 | 1.670 | 372,837 | +0.08(+5.03%) |
Jan 09, 2024 | 1.580 | 1.630 | 1.550 | 1.590 | 475,841 | +0.00(+0.00%) |
Jan 08, 2024 | 1.500 | 1.650 | 1.470 | 1.590 | 906,284 | +0.08(+5.30%) |
Jan 05, 2024 | 1.550 | 1.560 | 1.460 | 1.510 | 613,684 | -0.04(-2.58%) |
Jan 04, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 507,453 | -0.08(-4.91%) |
Jan 03, 2024 | 1.680 | 1.680 | 1.590 | 1.630 | 508,859 | -0.06(-3.55%) |
Jan 02, 2024 | 1.590 | 1.695 | 1.545 | 1.690 | 1,262,697 | +0.14(+9.03%) |
Dec 29, 2023 | 1.560 | 1.597 | 1.520 | 1.550 | 741,158 | +0.01(+0.32%) |
Dec 28, 2023 | 1.560 | 1.600 | 1.500 | 1.545 | 771,881 | -0.01(-0.32%) |
Dec 27, 2023 | 1.500 | 1.550 | 1.480 | 1.550 | 460,774 | +0.07(+4.73%) |
Dec 26, 2023 | 1.460 | 1.500 | 1.450 | 1.480 | 350,235 | +0.04(+2.78%) |
Dec 22, 2023 | 1.400 | 1.460 | 1.400 | 1.440 | 160,983 | +0.03(+2.13%) |
Dec 21, 2023 | 1.320 | 1.430 | 1.320 | 1.410 | 315,326 | +0.07(+5.22%) |
Dec 20, 2023 | 1.380 | 1.440 | 1.330 | 1.340 | 265,123 | -0.07(-4.96%) |
Dec 19, 2023 | 1.410 | 1.440 | 1.400 | 1.410 | 183,454 | +0.00(+0.00%) |
Dec 18, 2023 | 1.410 | 1.440 | 1.390 | 1.410 | 158,613 | +0.00(+0.00%) |
Dec 15, 2023 | 1.460 | 1.498 | 1.400 | 1.410 | 202,967 | -0.06(-4.08%) |
Dec 14, 2023 | 1.450 | 1.490 | 1.430 | 1.470 | 149,776 | +0.03(+2.08%) |
Dec 13, 2023 | 1.400 | 1.460 | 1.380 | 1.440 | 255,929 | +0.03(+2.13%) |
Dec 12, 2023 | 1.410 | 1.450 | 1.370 | 1.410 | 96,328 | +0.02(+1.44%) |
Dec 11, 2023 | 1.440 | 1.450 | 1.330 | 1.390 | 344,917 | -0.08(-5.44%) |
Dec 08, 2023 | 1.450 | 1.490 | 1.420 | 1.470 | 279,430 | +0.01(+0.68%) |
Dec 07, 2023 | 1.480 | 1.480 | 1.400 | 1.460 | 249,552 | +0.00(+0.34%) |
Dec 06, 2023 | 1.450 | 1.500 | 1.430 | 1.455 | 347,614 | +0.05(+3.19%) |
Dec 05, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 99,626 | -0.03(-2.08%) |
Dec 04, 2023 | 1.370 | 1.460 | 1.370 | 1.440 | 318,047 | +0.03(+2.13%) |
Dec 01, 2023 | 1.370 | 1.430 | 1.360 | 1.410 | 206,139 | +0.02(+1.44%) |
Nov 30, 2023 | 1.400 | 1.430 | 1.370 | 1.390 | 240,180 | +0.06(+4.51%) |
Nov 29, 2023 | 1.350 | 1.410 | 1.330 | 1.330 | 255,809 | -0.02(-1.48%) |
Nov 28, 2023 | 1.350 | 1.389 | 1.320 | 1.350 | 96,728 | +0.02(+1.50%) |
Nov 27, 2023 | 1.340 | 1.390 | 1.330 | 1.330 | 256,406 | -0.03(-2.21%) |
Nov 24, 2023 | 1.350 | 1.380 | 1.290 | 1.360 | 134,563 | +0.07(+5.43%) |
Nov 22, 2023 | 1.310 | 1.310 | 1.220 | 1.290 | 98,346 | -0.01(-1.15%) |
Nov 21, 2023 | 1.380 | 1.380 | 1.292 | 1.305 | 135,514 | -0.08(-6.12%) |
Nov 20, 2023 | 1.350 | 1.400 | 1.321 | 1.390 | 188,487 | +0.07(+5.30%) |
Nov 17, 2023 | 1.280 | 1.330 | 1.262 | 1.320 | 131,903 | +0.03(+2.33%) |
Nov 16, 2023 | 1.300 | 1.310 | 1.260 | 1.290 | 96,796 | +0.00(+0.00%) |
Nov 15, 2023 | 1.300 | 1.330 | 1.280 | 1.290 | 277,648 | +0.01(+0.78%) |
Nov 14, 2023 | 1.260 | 1.310 | 1.240 | 1.280 | 234,792 | +0.05(+4.07%) |
Nov 13, 2023 | 1.180 | 1.230 | 1.170 | 1.230 | 146,731 | +0.06(+5.13%) |
Nov 10, 2023 | 1.180 | 1.200 | 1.160 | 1.170 | 96,752 | -0.03(-2.50%) |
Nov 09, 2023 | 1.250 | 1.270 | 1.160 | 1.200 | 205,191 | -0.05(-4.00%) |
Nov 08, 2023 | 1.290 | 1.320 | 1.250 | 1.250 | 315,010 | -0.03(-2.34%) |
Nov 07, 2023 | 1.280 | 1.320 | 1.270 | 1.280 | 162,666 | +0.01(+0.79%) |
Nov 06, 2023 | 1.270 | 1.300 | 1.230 | 1.270 | 164,988 | +0.01(+0.79%) |
Nov 03, 2023 | 1.180 | 1.300 | 1.180 | 1.260 | 239,201 | +0.09(+7.69%) |
Nov 02, 2023 | 1.090 | 1.200 | 1.090 | 1.170 | 198,049 | +0.09(+8.33%) |
Nov 01, 2023 | 1.090 | 1.120 | 1.050 | 1.080 | 158,900 | -0.02(-1.82%) |
Oct 31, 2023 | 1.090 | 1.130 | 1.070 | 1.100 | 73,325 | -0.01(-0.90%) |
Oct 30, 2023 | 1.100 | 1.140 | 1.040 | 1.110 | 272,045 | +0.04(+3.74%) |
Oct 27, 2023 | 1.150 | 1.150 | 1.040 | 1.070 | 300,564 | -0.06(-5.31%) |
Oct 26, 2023 | 1.160 | 1.209 | 1.100 | 1.130 | 262,858 | -0.04(-3.42%) |
Oct 25, 2023 | 1.220 | 1.250 | 1.170 | 1.170 | 324,577 | -0.10(-7.87%) |
Oct 24, 2023 | 1.300 | 1.310 | 1.230 | 1.270 | 168,070 | -0.01(-0.78%) |
Oct 23, 2023 | 1.350 | 1.400 | 1.220 | 1.280 | 205,482 | -0.05(-3.76%) |
Oct 20, 2023 | 1.380 | 1.440 | 1.330 | 1.330 | 363,589 | -0.01(-0.75%) |
Oct 19, 2023 | 1.350 | 1.410 | 1.311 | 1.340 | 210,985 | +0.00(+0.00%) |
Oct 18, 2023 | 1.350 | 1.390 | 1.270 | 1.340 | 220,266 | -0.01(-0.74%) |
Oct 17, 2023 | 1.250 | 1.380 | 1.250 | 1.350 | 324,391 | +0.14(+11.57%) |
Oct 16, 2023 | 1.250 | 1.290 | 1.210 | 1.210 | 141,823 | -0.04(-3.20%) |
Oct 13, 2023 | 1.230 | 1.250 | 1.200 | 1.250 | 68,421 | +0.05(+4.17%) |
Oct 12, 2023 | 1.270 | 1.290 | 1.200 | 1.200 | 99,561 | -0.05(-4.00%) |
Oct 11, 2023 | 1.270 | 1.310 | 1.243 | 1.250 | 109,144 | +0.00(+0.00%) |
Oct 10, 2023 | 1.230 | 1.275 | 1.220 | 1.250 | 52,078 | +0.03(+2.46%) |
Oct 09, 2023 | 1.240 | 1.310 | 1.220 | 1.220 | 143,527 | -0.06(-4.69%) |
Oct 06, 2023 | 1.240 | 1.300 | 1.190 | 1.280 | 239,683 | +0.05(+4.07%) |
Oct 05, 2023 | 1.230 | 1.280 | 1.190 | 1.230 | 220,033 | +0.01(+0.82%) |
Oct 04, 2023 | 1.230 | 1.230 | 1.180 | 1.220 | 125,216 | -0.02(-1.61%) |
Oct 03, 2023 | 1.240 | 1.263 | 1.200 | 1.240 | 174,277 | -0.01(-0.80%) |
Oct 02, 2023 | 1.270 | 1.310 | 1.220 | 1.250 | 126,198 | -0.04(-3.10%) |
Sep 29, 2023 | 1.300 | 1.330 | 1.250 | 1.290 | 94,451 | +0.01(+0.78%) |
Sep 28, 2023 | 1.300 | 1.340 | 1.260 | 1.280 | 60,610 | +0.01(+0.79%) |
Sep 27, 2023 | 1.260 | 1.290 | 1.259 | 1.270 | 88,024 | +0.01(+0.79%) |
Sep 26, 2023 | 1.250 | 1.320 | 1.250 | 1.260 | 73,038 | +0.00(+0.00%) |
Sep 25, 2023 | 1.260 | 1.280 | 1.240 | 1.260 | 169,980 | -0.02(-1.56%) |
Sep 22, 2023 | 1.300 | 1.337 | 1.265 | 1.280 | 298,936 | -0.06(-4.48%) |
Sep 21, 2023 | 1.330 | 1.360 | 1.330 | 1.340 | 63,478 | -0.02(-1.47%) |
Sep 20, 2023 | 1.360 | 1.380 | 1.320 | 1.360 | 193,230 | +0.01(+0.74%) |
Sep 19, 2023 | 1.370 | 1.370 | 1.320 | 1.350 | 127,619 | -0.02(-1.46%) |
Sep 18, 2023 | 1.380 | 1.400 | 1.350 | 1.370 | 143,573 | -0.01(-0.72%) |
Sep 15, 2023 | 1.360 | 1.385 | 1.360 | 1.380 | 111,843 | +0.00(+0.00%) |
Sep 14, 2023 | 1.390 | 1.400 | 1.350 | 1.380 | 107,449 | +0.00(+0.00%) |
Sep 13, 2023 | 1.400 | 1.430 | 1.380 | 1.380 | 120,238 | -0.02(-1.43%) |
Sep 12, 2023 | 1.380 | 1.410 | 1.380 | 1.400 | 68,475 | +0.03(+2.19%) |
Sep 11, 2023 | 1.400 | 1.400 | 1.330 | 1.370 | 180,379 | -0.02(-1.44%) |
Sep 08, 2023 | 1.360 | 1.390 | 1.340 | 1.390 | 157,278 | +0.01(+0.72%) |
Sep 07, 2023 | 1.390 | 1.410 | 1.350 | 1.380 | 172,544 | +0.00(+0.00%) |
Sep 06, 2023 | 1.440 | 1.440 | 1.380 | 1.380 | 214,568 | -0.04(-2.82%) |
Sep 05, 2023 | 1.500 | 1.520 | 1.400 | 1.420 | 256,759 | -0.08(-5.33%) |
Sep 01, 2023 | 1.490 | 1.540 | 1.480 | 1.500 | 129,834 | +0.00(+0.00%) |
Aug 31, 2023 | 1.510 | 1.530 | 1.490 | 1.500 | 45,224 | +0.01(+0.67%) |
Aug 30, 2023 | 1.450 | 1.500 | 1.430 | 1.490 | 252,922 | +0.04(+2.76%) |
Aug 29, 2023 | 1.460 | 1.500 | 1.450 | 1.450 | 152,192 | +0.00(+0.00%) |
Aug 28, 2023 | 1.450 | 1.490 | 1.450 | 1.450 | 28,792 | -0.01(-0.68%) |
Aug 25, 2023 | 1.490 | 1.500 | 1.430 | 1.460 | 117,923 | -0.02(-1.35%) |
Aug 24, 2023 | 1.530 | 1.530 | 1.460 | 1.480 | 152,149 | -0.04(-2.63%) |
Aug 23, 2023 | 1.490 | 1.540 | 1.490 | 1.520 | 81,469 | +0.04(+2.70%) |
Aug 22, 2023 | 1.460 | 1.510 | 1.460 | 1.480 | 69,165 | +0.00(+0.00%) |
Aug 21, 2023 | 1.440 | 1.510 | 1.440 | 1.480 | 215,618 | +0.01(+0.68%) |
Aug 18, 2023 | 1.460 | 1.520 | 1.450 | 1.470 | 207,055 | -0.02(-1.34%) |
Aug 17, 2023 | 1.520 | 1.540 | 1.430 | 1.490 | 379,326 | -0.05(-3.25%) |
Aug 16, 2023 | 1.590 | 1.610 | 1.520 | 1.540 | 264,415 | -0.05(-3.14%) |
Aug 15, 2023 | 1.650 | 1.675 | 1.570 | 1.590 | 321,055 | -0.05(-3.05%) |
Aug 14, 2023 | 1.650 | 1.660 | 1.590 | 1.640 | 255,371 | -0.04(-2.38%) |
Aug 11, 2023 | 1.670 | 1.720 | 1.670 | 1.680 | 190,164 | -0.03(-1.75%) |
Aug 10, 2023 | 1.640 | 1.740 | 1.630 | 1.710 | 251,749 | +0.08(+4.91%) |
Aug 09, 2023 | 1.690 | 1.700 | 1.620 | 1.630 | 387,440 | -0.06(-3.55%) |
Aug 08, 2023 | 1.710 | 1.710 | 1.630 | 1.690 | 540,472 | -0.01(-0.59%) |
Aug 07, 2023 | 1.690 | 1.720 | 1.620 | 1.700 | 401,041 | +0.01(+0.59%) |
Aug 04, 2023 | 1.690 | 1.730 | 1.680 | 1.690 | 161,720 | +0.01(+0.60%) |
Aug 03, 2023 | 1.700 | 1.720 | 1.675 | 1.680 | 250,151 | -0.03(-1.75%) |
Aug 02, 2023 | 1.690 | 1.730 | 1.650 | 1.710 | 196,695 | +0.02(+1.18%) |
Aug 01, 2023 | 1.730 | 1.764 | 1.690 | 1.690 | 156,917 | -0.05(-2.87%) |
Jul 31, 2023 | 1.750 | 1.770 | 1.690 | 1.740 | 72,912 | -0.01(-0.57%) |
Jul 28, 2023 | 1.720 | 1.760 | 1.670 | 1.750 | 212,111 | +0.04(+2.34%) |
Jul 27, 2023 | 1.750 | 1.810 | 1.710 | 1.710 | 248,913 | -0.06(-3.39%) |
Jul 26, 2023 | 1.720 | 1.775 | 1.712 | 1.770 | 122,691 | +0.04(+2.31%) |
Jul 25, 2023 | 1.750 | 1.780 | 1.720 | 1.730 | 211,669 | -0.02(-1.14%) |
Jul 24, 2023 | 1.800 | 1.800 | 1.750 | 1.750 | 193,809 | -0.04(-2.23%) |
Jul 21, 2023 | 1.810 | 1.810 | 1.760 | 1.790 | 143,458 | +0.00(+0.00%) |
Jul 20, 2023 | 1.840 | 1.840 | 1.760 | 1.790 | 206,873 | -0.03(-1.65%) |
Jul 19, 2023 | 1.840 | 1.890 | 1.815 | 1.820 | 109,946 | -0.04(-2.15%) |
Jul 18, 2023 | 1.850 | 1.890 | 1.840 | 1.860 | 132,829 | -0.01(-0.53%) |
Jul 17, 2023 | 1.860 | 1.885 | 1.830 | 1.870 | 341,921 | +0.05(+2.75%) |
Jul 14, 2023 | 1.850 | 1.850 | 1.780 | 1.820 | 272,928 | +0.01(+0.55%) |
Jul 13, 2023 | 1.850 | 1.850 | 1.780 | 1.810 | 220,021 | -0.03(-1.63%) |
Jul 12, 2023 | 1.850 | 1.870 | 1.810 | 1.840 | 134,456 | +0.01(+0.55%) |
Jul 11, 2023 | 1.860 | 1.870 | 1.830 | 1.830 | 116,516 | -0.03(-1.61%) |
Jul 10, 2023 | 1.810 | 1.880 | 1.775 | 1.860 | 280,589 | +0.07(+3.91%) |
Jul 07, 2023 | 1.780 | 1.820 | 1.761 | 1.790 | 214,165 | -0.02(-1.10%) |
Jul 06, 2023 | 1.790 | 1.840 | 1.710 | 1.810 | 478,649 | +0.01(+0.56%) |
Jul 05, 2023 | 1.760 | 1.830 | 1.745 | 1.800 | 581,480 | +0.02(+1.12%) |
Jul 03, 2023 | 1.730 | 1.790 | 1.640 | 1.780 | 532,890 | +0.06(+3.49%) |
Jun 30, 2023 | 1.640 | 1.780 | 1.600 | 1.720 | 3,878,628 | +0.31(+21.99%) |
Jun 29, 2023 | 1.410 | 1.450 | 1.400 | 1.410 | 285,374 | +0.00(+0.00%) |
Jun 28, 2023 | 1.450 | 1.477 | 1.400 | 1.410 | 184,861 | +0.00(+0.00%) |
Jun 27, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 312,694 | -0.05(-3.42%) |
Jun 26, 2023 | 1.520 | 1.520 | 1.450 | 1.460 | 381,837 | -0.08(-5.19%) |
Jun 23, 2023 | 1.520 | 1.550 | 1.490 | 1.540 | 221,338 | +0.02(+1.32%) |
Jun 22, 2023 | 1.530 | 1.550 | 1.500 | 1.520 | 157,701 | -0.02(-1.30%) |
Jun 21, 2023 | 1.510 | 1.550 | 1.460 | 1.540 | 403,534 | +0.01(+0.65%) |
Jun 20, 2023 | 1.540 | 1.550 | 1.510 | 1.530 | 293,710 | -0.02(-1.29%) |
Jun 16, 2023 | 1.570 | 1.573 | 1.520 | 1.550 | 300,234 | -0.01(-0.64%) |
Jun 15, 2023 | 1.580 | 1.580 | 1.520 | 1.560 | 267,023 | -0.01(-0.64%) |
Jun 14, 2023 | 1.650 | 1.669 | 1.570 | 1.570 | 317,782 | -0.10(-5.99%) |
Jun 13, 2023 | 1.670 | 1.690 | 1.640 | 1.670 | 340,978 | -0.01(-0.60%) |
Jun 12, 2023 | 1.680 | 1.710 | 1.665 | 1.680 | 174,982 | +0.00(+0.00%) |
Jun 09, 2023 | 1.750 | 1.767 | 1.670 | 1.680 | 205,278 | -0.06(-3.45%) |
Jun 08, 2023 | 1.700 | 1.750 | 1.690 | 1.740 | 283,819 | +0.02(+1.16%) |
Jun 07, 2023 | 1.700 | 1.720 | 1.670 | 1.720 | 167,082 | +0.03(+1.78%) |
Jun 06, 2023 | 1.720 | 1.720 | 1.675 | 1.690 | 127,026 | -0.02(-1.17%) |
Jun 05, 2023 | 1.700 | 1.730 | 1.690 | 1.710 | 176,718 | -0.02(-1.16%) |
Jun 02, 2023 | 1.690 | 1.730 | 1.680 | 1.730 | 156,651 | +0.05(+2.98%) |
Jun 01, 2023 | 1.670 | 1.710 | 1.650 | 1.680 | 270,749 | -0.03(-1.75%) |
May 31, 2023 | 1.670 | 1.720 | 1.640 | 1.710 | 200,445 | +0.03(+1.79%) |
May 30, 2023 | 1.730 | 1.760 | 1.670 | 1.680 | 328,171 | -0.06(-3.45%) |
May 26, 2023 | 1.720 | 1.740 | 1.695 | 1.740 | 224,705 | +0.03(+1.75%) |
May 25, 2023 | 1.800 | 1.819 | 1.690 | 1.710 | 422,786 | -0.09(-5.00%) |
May 24, 2023 | 1.870 | 1.870 | 1.760 | 1.800 | 512,979 | -0.10(-5.26%) |
May 23, 2023 | 1.890 | 1.950 | 1.820 | 1.900 | 723,664 | -0.02(-1.04%) |
May 22, 2023 | 1.880 | 1.935 | 1.870 | 1.920 | 780,585 | +0.04(+2.13%) |
May 19, 2023 | 1.830 | 1.890 | 1.830 | 1.880 | 339,736 | +0.07(+3.87%) |
May 18, 2023 | 1.770 | 1.879 | 1.770 | 1.810 | 638,883 | +0.04(+2.26%) |
May 17, 2023 | 1.750 | 1.775 | 1.725 | 1.770 | 193,122 | +0.01(+0.57%) |
May 16, 2023 | 1.780 | 1.791 | 1.740 | 1.760 | 323,991 | -0.06(-3.30%) |
May 15, 2023 | 1.780 | 1.850 | 1.740 | 1.820 | 313,424 | +0.04(+2.25%) |
May 12, 2023 | 1.800 | 1.830 | 1.770 | 1.780 | 637,006 | +0.01(+0.56%) |
May 11, 2023 | 1.800 | 1.834 | 1.720 | 1.770 | 743,954 | -0.05(-2.75%) |
May 10, 2023 | 1.780 | 1.900 | 1.720 | 1.820 | 1,654,001 | +0.10(+5.81%) |
May 09, 2023 | 1.660 | 1.740 | 1.640 | 1.720 | 386,889 | +0.04(+2.38%) |
May 08, 2023 | 1.720 | 1.720 | 1.673 | 1.680 | 138,480 | -0.02(-1.18%) |
May 05, 2023 | 1.700 | 1.740 | 1.660 | 1.700 | 436,772 | +0.03(+1.80%) |
May 04, 2023 | 1.660 | 1.680 | 1.611 | 1.670 | 472,776 | +0.02(+1.21%) |
May 03, 2023 | 1.650 | 1.705 | 1.640 | 1.650 | 313,842 | +0.00(+0.00%) |
May 02, 2023 | 1.720 | 1.730 | 1.640 | 1.650 | 288,287 | -0.07(-4.07%) |
May 01, 2023 | 1.630 | 1.730 | 1.630 | 1.720 | 347,863 | +0.09(+5.52%) |
Apr 28, 2023 | 1.580 | 1.660 | 1.560 | 1.630 | 296,332 | +0.04(+2.52%) |
Apr 27, 2023 | 1.580 | 1.590 | 1.540 | 1.590 | 292,945 | +0.02(+1.27%) |
Apr 26, 2023 | 1.590 | 1.605 | 1.530 | 1.570 | 459,281 | -0.04(-2.48%) |
Apr 25, 2023 | 1.620 | 1.650 | 1.590 | 1.610 | 408,263 | -0.02(-1.23%) |
Apr 24, 2023 | 1.650 | 1.660 | 1.610 | 1.630 | 463,235 | -0.02(-1.21%) |
Apr 21, 2023 | 1.640 | 1.690 | 1.620 | 1.650 | 212,887 | +0.02(+1.23%) |
Apr 20, 2023 | 1.660 | 1.710 | 1.630 | 1.630 | 426,292 | -0.07(-4.12%) |
Apr 19, 2023 | 1.650 | 1.700 | 1.615 | 1.700 | 285,973 | +0.05(+3.03%) |
Apr 18, 2023 | 1.720 | 1.720 | 1.625 | 1.650 | 441,376 | -0.06(-3.51%) |
Apr 17, 2023 | 1.660 | 1.730 | 1.650 | 1.710 | 559,619 | +0.05(+3.01%) |
Apr 14, 2023 | 1.700 | 1.720 | 1.635 | 1.660 | 373,120 | -0.07(-4.05%) |
Apr 13, 2023 | 1.630 | 1.755 | 1.605 | 1.730 | 707,653 | +0.10(+6.13%) |
Apr 12, 2023 | 1.710 | 1.725 | 1.620 | 1.630 | 537,564 | -0.05(-2.98%) |
Apr 11, 2023 | 1.600 | 1.700 | 1.560 | 1.680 | 746,813 | +0.08(+5.00%) |
Apr 10, 2023 | 1.530 | 1.610 | 1.520 | 1.600 | 810,938 | +0.04(+2.56%) |
Apr 06, 2023 | 1.490 | 1.570 | 1.480 | 1.560 | 406,999 | +0.07(+4.70%) |
Apr 05, 2023 | 1.500 | 1.530 | 1.455 | 1.490 | 568,627 | +0.00(+0.00%) |
Apr 04, 2023 | 1.540 | 1.570 | 1.490 | 1.490 | 454,189 | -0.05(-3.25%) |
Apr 03, 2023 | 1.530 | 1.565 | 1.510 | 1.540 | 510,006 | +0.03(+1.99%) |
Mar 31, 2023 | 1.460 | 1.525 | 1.460 | 1.510 | 798,824 | +0.03(+2.03%) |
Mar 30, 2023 | 1.520 | 1.550 | 1.440 | 1.480 | 1,196,193 | -0.05(-3.58%) |
Mar 29, 2023 | 1.540 | 1.580 | 1.460 | 1.535 | 1,238,155 | +0.01(+0.99%) |
Mar 28, 2023 | 1.480 | 1.625 | 1.430 | 1.520 | 3,742,740 | -0.27(-15.08%) |
Mar 27, 2023 | 1.750 | 1.840 | 1.740 | 1.790 | 1,360,596 | +0.09(+5.29%) |
Mar 24, 2023 | 1.700 | 1.730 | 1.650 | 1.700 | 905,233 | +0.01(+0.59%) |
Mar 23, 2023 | 1.730 | 1.760 | 1.640 | 1.690 | 1,217,154 | -0.05(-2.87%) |
Mar 22, 2023 | 1.840 | 1.840 | 1.730 | 1.740 | 917,642 | -0.06(-3.33%) |
Mar 21, 2023 | 1.850 | 1.870 | 1.765 | 1.800 | 954,883 | -0.04(-2.17%) |
Mar 20, 2023 | 1.900 | 1.900 | 1.790 | 1.840 | 665,859 | -0.02(-1.08%) |
Mar 17, 2023 | 1.880 | 1.920 | 1.830 | 1.860 | 1,421,136 | -0.08(-4.12%) |
Mar 16, 2023 | 1.980 | 2.020 | 1.900 | 1.940 | 819,721 | -0.09(-4.43%) |
Mar 15, 2023 | 2.070 | 2.120 | 1.990 | 2.030 | 1,070,607 | -0.08(-3.79%) |
Mar 14, 2023 | 2.030 | 2.130 | 1.970 | 2.110 | 2,079,362 | +0.16(+8.21%) |
Mar 13, 2023 | 1.900 | 2.025 | 1.880 | 1.950 | 1,866,977 | +0.09(+4.84%) |
Mar 10, 2023 | 1.970 | 1.970 | 1.800 | 1.860 | 1,608,792 | -0.10(-5.10%) |
Mar 09, 2023 | 2.070 | 2.140 | 1.925 | 1.960 | 1,347,290 | -0.14(-6.67%) |
Mar 08, 2023 | 2.170 | 2.190 | 2.070 | 2.100 | 632,246 | -0.07(-3.23%) |
Mar 07, 2023 | 2.080 | 2.230 | 2.080 | 2.170 | 1,650,375 | +0.09(+4.33%) |
Mar 06, 2023 | 2.140 | 2.160 | 1.980 | 2.080 | 1,168,765 | -0.06(-2.80%) |
Mar 03, 2023 | 2.150 | 2.160 | 2.090 | 2.140 | 416,706 | -0.01(-0.47%) |
Mar 02, 2023 | 2.120 | 2.160 | 2.080 | 2.150 | 467,661 | -0.02(-0.92%) |