Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.380 | 1.470 | 1.380 | 1.450 | 20,316 | +0.05(+3.57%) |
Nov 29, 2023 | 1.420 | 1.450 | 1.390 | 1.400 | 32,914 | +0.04(+3.32%) |
Nov 28, 2023 | 1.360 | 1.360 | 1.340 | 1.355 | 50,959 | +0.00(+0.37%) |
Nov 27, 2023 | 1.370 | 1.400 | 1.320 | 1.350 | 37,507 | -0.02(-1.47%) |
Nov 24, 2023 | 1.361 | 1.420 | 1.361 | 1.370 | 7,886 | +0.01(+0.75%) |
Nov 22, 2023 | 1.320 | 1.385 | 1.320 | 1.360 | 39,944 | +0.01(+0.73%) |
Nov 21, 2023 | 1.360 | 1.360 | 1.264 | 1.350 | 73,813 | +0.02(+1.50%) |
Nov 20, 2023 | 1.270 | 1.330 | 1.260 | 1.330 | 38,214 | +0.03(+2.31%) |
Nov 17, 2023 | 1.330 | 1.330 | 1.283 | 1.300 | 51,366 | -0.03(-2.26%) |
Nov 16, 2023 | 1.300 | 1.355 | 1.255 | 1.330 | 37,875 | +0.11(+9.02%) |
Nov 15, 2023 | 1.310 | 1.370 | 1.200 | 1.220 | 61,131 | -0.13(-9.63%) |
Nov 14, 2023 | 1.280 | 1.400 | 1.270 | 1.350 | 68,674 | +0.05(+3.85%) |
Nov 13, 2023 | 1.200 | 1.300 | 1.200 | 1.300 | 13,327 | +0.06(+4.84%) |
Nov 10, 2023 | 1.300 | 1.300 | 1.200 | 1.240 | 20,526 | +0.00(+0.00%) |
Nov 09, 2023 | 1.220 | 1.260 | 1.200 | 1.240 | 31,702 | -0.01(-0.80%) |
Nov 08, 2023 | 1.410 | 1.410 | 1.190 | 1.250 | 73,266 | -0.10(-7.41%) |
Nov 07, 2023 | 1.420 | 1.420 | 1.280 | 1.350 | 434,845 | +0.03(+2.27%) |
Nov 06, 2023 | 1.340 | 1.390 | 1.310 | 1.320 | 31,135 | -0.01(-0.75%) |
Nov 03, 2023 | 1.320 | 1.419 | 1.310 | 1.330 | 20,290 | -0.01(-0.75%) |
Nov 02, 2023 | 1.280 | 1.429 | 1.280 | 1.340 | 30,360 | +0.06(+4.69%) |
Nov 01, 2023 | 1.240 | 1.320 | 1.240 | 1.280 | 56,071 | +0.04(+3.23%) |
Oct 31, 2023 | 1.200 | 1.300 | 1.200 | 1.240 | 69,314 | +0.11(+9.73%) |
Oct 30, 2023 | 1.420 | 1.420 | 1.110 | 1.130 | 204,833 | -0.16(-12.40%) |
Oct 27, 2023 | 1.420 | 1.420 | 1.270 | 1.290 | 20,358 | -0.02(-1.53%) |
Oct 26, 2023 | 1.530 | 1.530 | 1.280 | 1.310 | 38,568 | +0.00(+0.00%) |
Oct 25, 2023 | 1.340 | 1.370 | 1.280 | 1.310 | 16,372 | +0.04(+3.15%) |
Oct 24, 2023 | 1.320 | 1.370 | 1.250 | 1.270 | 55,531 | -0.05(-3.79%) |
Oct 23, 2023 | 1.320 | 1.358 | 1.250 | 1.320 | 45,090 | +0.04(+3.13%) |
Oct 20, 2023 | 1.470 | 1.470 | 1.250 | 1.280 | 52,267 | -0.01(-0.78%) |
Oct 19, 2023 | 1.460 | 1.510 | 1.290 | 1.290 | 85,586 | -0.22(-14.57%) |
Oct 18, 2023 | 1.510 | 1.550 | 1.499 | 1.510 | 35,643 | +0.03(+2.03%) |
Oct 17, 2023 | 1.550 | 1.610 | 1.480 | 1.480 | 71,970 | -0.04(-2.63%) |
Oct 16, 2023 | 1.510 | 1.765 | 1.510 | 1.520 | 84,572 | +0.05(+3.40%) |
Oct 13, 2023 | 1.590 | 1.590 | 1.410 | 1.470 | 92,870 | -0.14(-8.70%) |
Oct 12, 2023 | 1.810 | 1.850 | 1.530 | 1.610 | 61,988 | -0.22(-12.02%) |
Oct 11, 2023 | 1.960 | 1.960 | 1.730 | 1.830 | 90,369 | -0.13(-6.63%) |
Oct 10, 2023 | 1.980 | 2.000 | 1.950 | 1.960 | 42,573 | -0.04(-2.00%) |
Oct 09, 2023 | 1.920 | 2.000 | 1.900 | 2.000 | 19,238 | +0.03(+1.52%) |
Oct 06, 2023 | 2.040 | 2.090 | 1.970 | 1.970 | 10,324 | +0.02(+1.03%) |
Oct 05, 2023 | 1.910 | 2.050 | 1.910 | 1.950 | 23,451 | -0.04(-2.01%) |
Oct 04, 2023 | 1.980 | 2.130 | 1.950 | 1.990 | 24,301 | +0.02(+1.02%) |
Oct 03, 2023 | 2.050 | 2.058 | 1.970 | 1.970 | 36,559 | -0.07(-3.43%) |
Oct 02, 2023 | 2.160 | 2.160 | 1.990 | 2.040 | 22,949 | -0.11(-5.12%) |
Sep 29, 2023 | 2.200 | 2.220 | 1.990 | 2.150 | 73,879 | +0.11(+5.39%) |
Sep 28, 2023 | 2.050 | 2.229 | 2.010 | 2.040 | 19,108 | -0.05(-2.39%) |
Sep 27, 2023 | 2.060 | 2.180 | 2.060 | 2.090 | 14,228 | -0.03(-1.42%) |
Sep 26, 2023 | 2.040 | 2.180 | 2.040 | 2.120 | 27,796 | +0.06(+2.91%) |
Sep 25, 2023 | 2.180 | 2.130 | 2.060 | 2.060 | 24,415 | -0.10(-4.63%) |
Sep 22, 2023 | 2.240 | 2.295 | 2.130 | 2.160 | 39,865 | -0.11(-4.85%) |
Sep 21, 2023 | 2.350 | 2.414 | 2.230 | 2.270 | 30,938 | -0.10(-4.22%) |
Sep 20, 2023 | 2.480 | 2.480 | 2.360 | 2.370 | 19,719 | -0.08(-3.27%) |
Sep 19, 2023 | 2.300 | 2.542 | 2.300 | 2.450 | 38,340 | -0.06(-2.39%) |
Sep 18, 2023 | 2.490 | 2.540 | 2.310 | 2.510 | 63,245 | +0.05(+2.03%) |
Sep 15, 2023 | 2.450 | 2.540 | 2.330 | 2.460 | 153,557 | +0.00(+0.00%) |
Sep 14, 2023 | 1.940 | 2.480 | 1.900 | 2.460 | 399,436 | +0.52(+26.80%) |
Sep 13, 2023 | 1.970 | 2.010 | 1.900 | 1.940 | 46,851 | -0.02(-1.02%) |
Sep 12, 2023 | 2.000 | 2.040 | 1.960 | 1.960 | 17,373 | -0.02(-1.01%) |
Sep 11, 2023 | 2.000 | 2.000 | 1.930 | 1.980 | 28,921 | -0.05(-2.46%) |
Sep 08, 2023 | 2.060 | 2.060 | 1.920 | 2.030 | 45,876 | +0.02(+1.00%) |
Sep 07, 2023 | 2.050 | 2.080 | 1.970 | 2.010 | 15,792 | -0.01(-0.50%) |
Sep 06, 2023 | 2.170 | 2.240 | 2.010 | 2.020 | 33,415 | -0.17(-7.76%) |
Sep 05, 2023 | 2.390 | 2.390 | 2.160 | 2.190 | 33,101 | -0.04(-1.79%) |
Sep 01, 2023 | 2.150 | 2.290 | 2.124 | 2.230 | 51,417 | +0.14(+6.70%) |
Aug 31, 2023 | 2.120 | 2.190 | 2.080 | 2.090 | 25,328 | -0.04(-1.88%) |
Aug 30, 2023 | 2.010 | 2.200 | 2.010 | 2.130 | 21,109 | +0.10(+4.93%) |
Aug 29, 2023 | 2.060 | 2.100 | 1.910 | 2.030 | 66,400 | +0.10(+5.18%) |
Aug 28, 2023 | 1.950 | 2.050 | 1.880 | 1.930 | 76,400 | -0.04(-2.03%) |
Aug 25, 2023 | 2.150 | 2.190 | 1.945 | 1.970 | 76,566 | -0.18(-8.37%) |
Aug 24, 2023 | 2.220 | 2.237 | 2.100 | 2.150 | 28,043 | -0.02(-0.92%) |
Aug 23, 2023 | 2.250 | 2.305 | 2.170 | 2.170 | 33,951 | -0.04(-1.81%) |
Aug 22, 2023 | 2.210 | 2.430 | 2.200 | 2.210 | 26,552 | -0.03(-1.34%) |
Aug 21, 2023 | 2.150 | 2.400 | 2.150 | 2.240 | 38,074 | +0.01(+0.45%) |
Aug 18, 2023 | 2.130 | 2.315 | 2.118 | 2.230 | 46,515 | +0.06(+2.76%) |
Aug 17, 2023 | 2.260 | 2.390 | 2.150 | 2.170 | 39,712 | -0.12(-5.24%) |
Aug 16, 2023 | 2.520 | 2.580 | 2.250 | 2.290 | 42,456 | -0.20(-8.03%) |
Aug 15, 2023 | 2.730 | 2.730 | 2.440 | 2.490 | 34,546 | -0.11(-4.23%) |
Aug 14, 2023 | 2.585 | 2.691 | 2.580 | 2.600 | 13,694 | +0.02(+0.97%) |
Aug 11, 2023 | 2.680 | 2.680 | 2.500 | 2.575 | 26,560 | -0.06(-2.46%) |
Aug 10, 2023 | 2.650 | 2.710 | 2.550 | 2.640 | 26,542 | +0.01(+0.38%) |
Aug 09, 2023 | 2.800 | 2.809 | 2.535 | 2.630 | 59,981 | -0.14(-5.05%) |
Aug 08, 2023 | 2.750 | 2.850 | 2.750 | 2.770 | 39,994 | +0.00(+0.00%) |
Aug 07, 2023 | 2.970 | 2.970 | 2.761 | 2.770 | 23,868 | -0.11(-3.82%) |
Aug 04, 2023 | 3.060 | 3.060 | 2.880 | 2.880 | 17,178 | -0.14(-4.64%) |
Aug 03, 2023 | 2.900 | 3.110 | 2.820 | 3.020 | 67,362 | +0.12(+4.14%) |
Aug 02, 2023 | 3.030 | 3.030 | 2.820 | 2.900 | 42,837 | -0.14(-4.61%) |
Aug 01, 2023 | 3.010 | 3.130 | 2.950 | 3.040 | 38,775 | +0.00(+0.00%) |
Jul 31, 2023 | 3.090 | 3.151 | 2.975 | 3.040 | 49,690 | -0.02(-0.65%) |
Jul 28, 2023 | 2.940 | 3.090 | 2.825 | 3.060 | 77,047 | +0.16(+5.52%) |
Jul 27, 2023 | 2.910 | 2.948 | 2.730 | 2.900 | 40,087 | +0.00(+0.00%) |
Jul 26, 2023 | 2.840 | 2.982 | 2.730 | 2.900 | 134,578 | -0.05(-1.69%) |
Jul 25, 2023 | 3.030 | 3.160 | 2.810 | 2.950 | 124,152 | -0.15(-4.84%) |
Jul 24, 2023 | 3.220 | 3.280 | 3.000 | 3.100 | 75,647 | -0.01(-0.32%) |
Jul 21, 2023 | 3.080 | 3.230 | 2.995 | 3.110 | 68,959 | +0.00(+0.00%) |
Jul 20, 2023 | 3.120 | 3.130 | 2.870 | 3.110 | 162,156 | +0.01(+0.32%) |
Jul 19, 2023 | 3.180 | 3.190 | 3.100 | 3.100 | 86,338 | -0.09(-2.82%) |
Jul 18, 2023 | 3.160 | 3.239 | 3.100 | 3.190 | 98,167 | +0.11(+3.57%) |
Jul 17, 2023 | 3.140 | 3.300 | 3.060 | 3.080 | 78,334 | -0.13(-4.05%) |
Jul 14, 2023 | 3.150 | 3.300 | 3.150 | 3.210 | 93,702 | +0.08(+2.56%) |
Jul 13, 2023 | 3.060 | 3.244 | 3.050 | 3.130 | 71,253 | -0.07(-2.19%) |
Jul 12, 2023 | 3.290 | 3.310 | 3.100 | 3.200 | 142,118 | -0.05(-1.54%) |
Jul 11, 2023 | 3.340 | 3.740 | 3.050 | 3.250 | 362,365 | -0.01(-0.31%) |
Jul 10, 2023 | 2.970 | 3.464 | 2.900 | 3.260 | 262,714 | +0.25(+8.31%) |
Jul 07, 2023 | 2.950 | 3.120 | 2.800 | 3.010 | 224,375 | +0.09(+3.08%) |
Jul 06, 2023 | 2.790 | 3.010 | 2.600 | 2.920 | 333,780 | +0.19(+6.96%) |
Jul 05, 2023 | 2.420 | 3.040 | 2.370 | 2.730 | 1,057,008 | +0.26(+10.53%) |
Jul 03, 2023 | 2.420 | 2.470 | 2.355 | 2.470 | 15,369 | +0.06(+2.49%) |
Jun 30, 2023 | 2.440 | 2.450 | 2.370 | 2.410 | 42,161 | -0.03(-1.23%) |
Jun 29, 2023 | 2.400 | 2.510 | 2.390 | 2.440 | 58,398 | +0.04(+1.67%) |
Jun 28, 2023 | 2.520 | 2.550 | 2.390 | 2.400 | 35,802 | -0.16(-6.25%) |
Jun 27, 2023 | 2.350 | 2.580 | 2.300 | 2.560 | 79,576 | +0.20(+8.47%) |
Jun 26, 2023 | 2.390 | 2.520 | 2.360 | 2.360 | 58,373 | -0.08(-3.28%) |
Jun 23, 2023 | 2.390 | 2.690 | 2.330 | 2.440 | 114,796 | +0.16(+7.02%) |
Jun 22, 2023 | 2.360 | 2.390 | 2.250 | 2.280 | 94,162 | -0.12(-5.00%) |
Jun 21, 2023 | 2.700 | 2.755 | 2.370 | 2.400 | 129,548 | -0.24(-9.09%) |
Jun 20, 2023 | 2.790 | 2.840 | 2.530 | 2.640 | 215,485 | -0.06(-2.22%) |
Jun 16, 2023 | 2.830 | 2.920 | 2.700 | 2.700 | 581,006 | +0.00(+0.00%) |
Jun 15, 2023 | 2.650 | 2.848 | 2.610 | 2.700 | 122,697 | +0.01(+0.37%) |
Jun 14, 2023 | 2.850 | 2.950 | 2.690 | 2.690 | 165,778 | -0.26(-8.81%) |
Jun 13, 2023 | 2.620 | 2.990 | 2.600 | 2.950 | 286,404 | +0.30(+11.32%) |
Jun 12, 2023 | 2.630 | 2.685 | 2.600 | 2.650 | 182,644 | +0.02(+0.76%) |
Jun 09, 2023 | 2.650 | 2.695 | 2.460 | 2.630 | 128,782 | +0.00(+0.00%) |
Jun 08, 2023 | 2.760 | 2.760 | 2.560 | 2.630 | 224,698 | +0.00(+0.00%) |
Jun 07, 2023 | 2.580 | 2.660 | 2.440 | 2.630 | 170,703 | +0.06(+2.33%) |
Jun 06, 2023 | 2.390 | 2.671 | 2.340 | 2.570 | 262,138 | +0.11(+4.47%) |
Jun 05, 2023 | 2.310 | 2.460 | 2.240 | 2.460 | 312,357 | +0.22(+9.82%) |
Jun 02, 2023 | 2.270 | 2.400 | 2.240 | 2.240 | 164,051 | -0.14(-5.88%) |
Jun 01, 2023 | 2.270 | 2.490 | 2.160 | 2.380 | 381,958 | +0.03(+1.28%) |
May 31, 2023 | 2.070 | 2.410 | 2.060 | 2.350 | 702,495 | -0.01(-0.42%) |
May 30, 2023 | 2.800 | 3.100 | 2.300 | 2.360 | 19,753,152 | +0.18(+8.26%) |
May 26, 2023 | 2.200 | 2.281 | 2.020 | 2.180 | 198,851 | -0.08(-3.54%) |
May 25, 2023 | 2.310 | 2.460 | 1.875 | 2.260 | 2,429,085 | +0.24(+12.16%) |
May 24, 2023 | 2.190 | 2.190 | 1.970 | 2.015 | 95,369 | -0.13(-6.28%) |
May 23, 2023 | 2.100 | 2.200 | 2.100 | 2.150 | 39,243 | +0.09(+4.37%) |
May 22, 2023 | 2.170 | 2.220 | 2.030 | 2.060 | 86,785 | -0.14(-6.36%) |
May 19, 2023 | 2.200 | 2.209 | 2.120 | 2.200 | 39,566 | -0.01(-0.45%) |
May 18, 2023 | 2.220 | 2.220 | 2.170 | 2.210 | 30,885 | +0.03(+1.38%) |
May 17, 2023 | 2.110 | 2.209 | 2.040 | 2.180 | 19,848 | +0.04(+1.87%) |
May 16, 2023 | 2.190 | 2.230 | 2.080 | 2.140 | 17,160 | -0.03(-1.38%) |
May 15, 2023 | 2.130 | 2.250 | 2.075 | 2.170 | 78,877 | +0.09(+4.33%) |
May 12, 2023 | 2.120 | 2.180 | 2.050 | 2.080 | 56,408 | -0.10(-4.59%) |
May 11, 2023 | 2.250 | 2.250 | 2.120 | 2.180 | 36,325 | -0.06(-2.68%) |
May 10, 2023 | 2.250 | 2.430 | 2.180 | 2.240 | 57,243 | -0.01(-0.44%) |
May 09, 2023 | 2.100 | 2.280 | 2.050 | 2.250 | 77,616 | +0.12(+5.63%) |
May 08, 2023 | 2.140 | 2.160 | 2.010 | 2.130 | 67,057 | -0.02(-0.90%) |
May 05, 2023 | 2.200 | 2.270 | 2.100 | 2.149 | 115,804 | -0.04(-1.85%) |
May 04, 2023 | 2.350 | 2.350 | 2.140 | 2.190 | 168,704 | -0.12(-5.19%) |
May 03, 2023 | 2.270 | 2.490 | 2.175 | 2.310 | 137,638 | +0.26(+12.68%) |
May 02, 2023 | 2.170 | 2.170 | 2.000 | 2.050 | 42,885 | -0.19(-8.48%) |
May 01, 2023 | 2.300 | 2.430 | 2.130 | 2.240 | 83,657 | -0.02(-0.88%) |
Apr 28, 2023 | 2.050 | 2.314 | 2.050 | 2.260 | 58,469 | +0.24(+11.88%) |
Apr 27, 2023 | 1.950 | 2.125 | 1.950 | 2.020 | 38,566 | +0.07(+3.59%) |
Apr 26, 2023 | 2.000 | 2.069 | 1.879 | 1.950 | 52,907 | -0.10(-4.88%) |
Apr 25, 2023 | 2.090 | 2.210 | 2.030 | 2.050 | 21,198 | -0.10(-4.65%) |
Apr 24, 2023 | 2.172 | 2.172 | 2.060 | 2.150 | 29,976 | +0.00(+0.00%) |
Apr 21, 2023 | 2.090 | 2.240 | 2.060 | 2.150 | 53,629 | -0.07(-3.15%) |
Apr 20, 2023 | 2.390 | 2.390 | 2.140 | 2.220 | 14,898 | -0.12(-5.13%) |
Apr 19, 2023 | 2.030 | 2.390 | 2.030 | 2.340 | 56,310 | +0.19(+8.84%) |
Apr 18, 2023 | 2.360 | 2.980 | 2.010 | 2.150 | 741,206 | -0.25(-10.42%) |
Apr 17, 2023 | 2.220 | 2.400 | 2.180 | 2.400 | 47,777 | +0.24(+11.11%) |
Apr 14, 2023 | 2.160 | 2.170 | 2.080 | 2.160 | 35,345 | +0.01(+0.47%) |
Apr 13, 2023 | 2.140 | 2.190 | 2.090 | 2.150 | 20,267 | +0.07(+3.37%) |
Apr 12, 2023 | 1.880 | 2.180 | 1.880 | 2.080 | 56,865 | +0.25(+13.66%) |
Apr 11, 2023 | 2.000 | 2.160 | 1.820 | 1.830 | 244,060 | -0.52(-22.13%) |
Apr 10, 2023 | 2.260 | 2.350 | 2.219 | 2.350 | 26,132 | +0.13(+5.86%) |
Apr 06, 2023 | 2.270 | 2.310 | 2.200 | 2.220 | 15,907 | -0.05(-2.20%) |
Apr 05, 2023 | 2.470 | 2.470 | 2.270 | 2.270 | 71,790 | -0.18(-7.35%) |
Apr 04, 2023 | 2.610 | 2.635 | 2.420 | 2.450 | 15,588 | -0.10(-3.92%) |
Apr 03, 2023 | 2.330 | 2.600 | 2.222 | 2.550 | 36,015 | +0.28(+12.33%) |
Mar 31, 2023 | 2.120 | 2.270 | 2.120 | 2.270 | 34,615 | +0.12(+5.58%) |
Mar 30, 2023 | 2.310 | 2.370 | 2.120 | 2.150 | 56,396 | -0.18(-7.73%) |
Mar 29, 2023 | 2.220 | 2.370 | 2.220 | 2.330 | 65,816 | +0.13(+5.91%) |
Mar 28, 2023 | 2.485 | 2.494 | 2.200 | 2.200 | 27,555 | -0.22(-9.09%) |
Mar 27, 2023 | 2.490 | 2.520 | 2.410 | 2.420 | 21,086 | -0.10(-3.78%) |
Mar 24, 2023 | 2.320 | 2.520 | 2.320 | 2.515 | 23,805 | +0.15(+6.12%) |
Mar 23, 2023 | 2.590 | 2.640 | 2.255 | 2.370 | 96,992 | -0.15(-6.02%) |
Mar 22, 2023 | 2.550 | 2.588 | 2.520 | 2.522 | 48,690 | +0.02(+0.87%) |
Mar 21, 2023 | 2.500 | 2.590 | 2.400 | 2.500 | 65,066 | +0.10(+4.17%) |
Mar 20, 2023 | 2.050 | 2.490 | 2.030 | 2.400 | 89,354 | +0.32(+15.38%) |
Mar 17, 2023 | 2.570 | 2.570 | 2.020 | 2.080 | 130,614 | -0.42(-16.63%) |
Mar 16, 2023 | 2.900 | 2.980 | 2.460 | 2.495 | 201,549 | -0.46(-15.42%) |
Mar 15, 2023 | 3.070 | 3.256 | 2.920 | 2.950 | 70,905 | -0.14(-4.53%) |
Mar 14, 2023 | 3.190 | 3.420 | 3.087 | 3.090 | 40,222 | -0.06(-1.90%) |
Mar 13, 2023 | 3.010 | 3.150 | 3.010 | 3.150 | 28,883 | +0.10(+3.28%) |
Mar 10, 2023 | 3.100 | 3.270 | 3.050 | 3.050 | 48,911 | +0.00(+0.00%) |
Mar 09, 2023 | 3.370 | 3.400 | 3.050 | 3.050 | 72,773 | -0.34(-10.03%) |
Mar 08, 2023 | 3.390 | 3.450 | 3.330 | 3.390 | 21,897 | +0.00(+0.00%) |
Mar 07, 2023 | 3.321 | 3.390 | 3.269 | 3.390 | 7,222 | +0.06(+1.80%) |
Mar 06, 2023 | 3.280 | 3.400 | 3.280 | 3.330 | 21,283 | +0.00(+0.00%) |
Mar 03, 2023 | 3.210 | 3.350 | 3.206 | 3.330 | 18,611 | +0.09(+2.78%) |
Mar 02, 2023 | 3.410 | 3.410 | 3.160 | 3.240 | 52,250 | -0.07(-2.11%) |
Mar 01, 2023 | 3.460 | 3.460 | 3.310 | 3.310 | 38,499 | -0.16(-4.61%) |
Feb 28, 2023 | 3.510 | 3.510 | 3.400 | 3.470 | 37,088 | -0.03(-0.86%) |
Feb 27, 2023 | 3.510 | 3.738 | 3.400 | 3.500 | 51,823 | +0.09(+2.64%) |
Feb 24, 2023 | 3.590 | 3.590 | 3.320 | 3.410 | 73,569 | -0.05(-1.45%) |
Feb 23, 2023 | 3.670 | 3.670 | 3.460 | 3.460 | 66,901 | -0.18(-4.95%) |
Feb 22, 2023 | 3.610 | 3.700 | 3.550 | 3.640 | 17,956 | +0.07(+1.96%) |
Feb 21, 2023 | 3.600 | 3.740 | 3.520 | 3.570 | 44,289 | -0.16(-4.29%) |
Feb 17, 2023 | 3.720 | 3.790 | 3.660 | 3.730 | 27,315 | -0.07(-1.84%) |
Feb 16, 2023 | 3.790 | 3.910 | 3.712 | 3.800 | 29,324 | -0.07(-1.81%) |
Feb 15, 2023 | 3.610 | 3.880 | 3.530 | 3.870 | 72,665 | +0.25(+6.91%) |
Feb 14, 2023 | 3.340 | 3.620 | 3.340 | 3.620 | 26,670 | +0.32(+9.70%) |
Feb 13, 2023 | 3.560 | 3.690 | 3.300 | 3.300 | 93,360 | -0.38(-10.33%) |
Feb 10, 2023 | 3.770 | 3.820 | 3.570 | 3.680 | 91,902 | -0.09(-2.39%) |
Feb 09, 2023 | 3.950 | 3.950 | 3.700 | 3.770 | 42,726 | -0.10(-2.71%) |
Feb 08, 2023 | 3.890 | 3.950 | 3.840 | 3.875 | 29,023 | -0.02(-0.64%) |
Feb 07, 2023 | 3.910 | 3.915 | 3.811 | 3.900 | 29,181 | +0.08(+2.09%) |
Feb 06, 2023 | 3.880 | 3.950 | 3.810 | 3.820 | 35,250 | -0.06(-1.55%) |
Feb 03, 2023 | 3.900 | 4.023 | 3.800 | 3.880 | 61,926 | +0.08(+2.11%) |
Feb 02, 2023 | 3.860 | 3.879 | 3.650 | 3.800 | 157,401 | -0.03(-0.78%) |
Feb 01, 2023 | 3.900 | 3.980 | 3.800 | 3.830 | 55,541 | -0.04(-1.03%) |
Jan 31, 2023 | 4.050 | 4.050 | 3.685 | 3.870 | 148,976 | -0.14(-3.49%) |
Jan 30, 2023 | 4.100 | 4.210 | 4.010 | 4.010 | 43,095 | -0.15(-3.61%) |
Jan 27, 2023 | 4.100 | 4.180 | 4.030 | 4.160 | 35,088 | +0.08(+1.96%) |
Jan 26, 2023 | 4.050 | 4.250 | 4.050 | 4.080 | 23,370 | +0.01(+0.25%) |
Jan 25, 2023 | 4.110 | 4.220 | 4.000 | 4.070 | 47,604 | +0.00(+0.12%) |
Jan 24, 2023 | 4.030 | 4.206 | 4.020 | 4.065 | 70,116 | -0.01(-0.25%) |
Jan 23, 2023 | 4.200 | 4.310 | 4.020 | 4.075 | 100,436 | -0.13(-3.21%) |
Jan 20, 2023 | 4.350 | 4.500 | 4.200 | 4.210 | 66,488 | -0.19(-4.32%) |
Jan 19, 2023 | 4.360 | 4.490 | 4.200 | 4.400 | 50,527 | -0.06(-1.46%) |
Jan 18, 2023 | 4.600 | 4.600 | 4.400 | 4.465 | 36,696 | -0.07(-1.43%) |
Jan 17, 2023 | 4.460 | 4.650 | 4.400 | 4.530 | 64,583 | +0.15(+3.31%) |
Jan 13, 2023 | 4.300 | 4.450 | 4.100 | 4.385 | 81,749 | +0.17(+3.91%) |
Jan 12, 2023 | 3.980 | 4.220 | 3.910 | 4.220 | 87,172 | +0.21(+5.24%) |
Jan 11, 2023 | 4.060 | 4.100 | 3.910 | 4.010 | 71,064 | +0.08(+2.04%) |
Jan 10, 2023 | 4.100 | 4.190 | 3.820 | 3.930 | 154,507 | -0.26(-6.21%) |
Jan 09, 2023 | 4.320 | 4.462 | 4.130 | 4.190 | 80,371 | -0.04(-0.95%) |
Jan 06, 2023 | 4.260 | 4.390 | 4.175 | 4.230 | 158,595 | -0.10(-2.31%) |
Jan 05, 2023 | 4.290 | 4.500 | 4.290 | 4.330 | 69,979 | +0.00(+0.00%) |
Jan 04, 2023 | 4.720 | 4.720 | 4.300 | 4.330 | 104,937 | -0.27(-5.87%) |
Jan 03, 2023 | 4.800 | 5.060 | 4.503 | 4.600 | 70,060 | -0.28(-5.74%) |
Dec 30, 2022 | 5.050 | 5.099 | 4.600 | 4.880 | 158,209 | -0.25(-4.87%) |
Dec 29, 2022 | 4.990 | 5.300 | 4.900 | 5.130 | 109,799 | +0.28(+5.77%) |
Dec 28, 2022 | 4.530 | 4.940 | 4.517 | 4.850 | 54,215 | +0.24(+5.21%) |
Dec 27, 2022 | 4.410 | 4.709 | 4.410 | 4.610 | 90,293 | +0.07(+1.54%) |
Dec 23, 2022 | 4.660 | 4.750 | 4.370 | 4.540 | 47,828 | -0.13(-2.78%) |
Dec 22, 2022 | 5.170 | 5.170 | 4.400 | 4.670 | 224,224 | -0.51(-9.85%) |
Dec 21, 2022 | 5.150 | 5.300 | 5.100 | 5.180 | 52,779 | +0.06(+1.17%) |
Dec 20, 2022 | 5.320 | 5.365 | 5.038 | 5.120 | 84,241 | -0.06(-1.16%) |
Dec 19, 2022 | 5.100 | 5.740 | 5.100 | 5.180 | 249,922 | +0.11(+2.17%) |
Dec 16, 2022 | 5.000 | 5.233 | 4.930 | 5.070 | 101,882 | -0.09(-1.74%) |
Dec 15, 2022 | 5.700 | 5.700 | 5.160 | 5.160 | 178,801 | -0.54(-9.47%) |
Dec 14, 2022 | 5.940 | 5.950 | 5.510 | 5.700 | 187,213 | -0.24(-4.04%) |
Dec 13, 2022 | 5.820 | 6.000 | 5.674 | 5.940 | 225,326 | +0.19(+3.30%) |
Dec 12, 2022 | 5.610 | 5.870 | 5.520 | 5.750 | 154,901 | +0.23(+4.17%) |
Dec 09, 2022 | 5.730 | 5.820 | 5.367 | 5.520 | 216,527 | -0.33(-5.64%) |
Dec 08, 2022 | 5.210 | 5.900 | 5.140 | 5.850 | 436,933 | +0.64(+12.28%) |
Dec 07, 2022 | 4.900 | 5.250 | 4.857 | 5.210 | 257,505 | +0.38(+7.87%) |
Dec 06, 2022 | 4.740 | 4.990 | 4.660 | 4.830 | 170,753 | +0.01(+0.21%) |
Dec 05, 2022 | 4.660 | 4.937 | 4.630 | 4.820 | 82,602 | +0.16(+3.43%) |
Dec 02, 2022 | 4.310 | 4.800 | 4.200 | 4.660 | 279,793 | +0.40(+9.39%) |