Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.060 | 3.330 | 2.950 | 2.960 | 4,141,472 | -0.10(-3.27%) |
Jan 30, 2024 | 3.300 | 3.300 | 3.060 | 3.060 | 2,686,705 | -0.30(-8.93%) |
Jan 29, 2024 | 3.150 | 3.370 | 3.020 | 3.360 | 3,328,050 | +0.22(+7.01%) |
Jan 26, 2024 | 3.260 | 3.351 | 3.130 | 3.140 | 2,260,623 | -0.11(-3.38%) |
Jan 25, 2024 | 3.200 | 3.280 | 3.098 | 3.250 | 2,897,441 | +0.12(+3.83%) |
Jan 24, 2024 | 3.420 | 3.520 | 3.100 | 3.130 | 3,802,968 | -0.18(-5.44%) |
Jan 23, 2024 | 3.290 | 3.420 | 3.230 | 3.310 | 4,424,487 | +0.16(+5.08%) |
Jan 22, 2024 | 2.870 | 3.150 | 2.850 | 3.150 | 4,692,932 | +0.34(+12.10%) |
Jan 19, 2024 | 2.790 | 2.810 | 2.630 | 2.810 | 3,628,479 | +0.06(+2.18%) |
Jan 18, 2024 | 2.860 | 2.870 | 2.661 | 2.750 | 4,524,303 | -0.05(-1.79%) |
Jan 17, 2024 | 2.690 | 2.870 | 2.690 | 2.800 | 4,747,180 | +0.04(+1.45%) |
Jan 16, 2024 | 3.200 | 3.200 | 2.725 | 2.760 | 9,837,571 | -0.54(-16.36%) |
Jan 12, 2024 | 3.600 | 3.740 | 3.290 | 3.300 | 3,309,262 | -0.25(-7.04%) |
Jan 11, 2024 | 3.520 | 3.550 | 3.245 | 3.550 | 5,427,849 | -0.06(-1.66%) |
Jan 10, 2024 | 3.700 | 3.740 | 3.450 | 3.610 | 2,871,618 | -0.08(-2.17%) |
Jan 09, 2024 | 3.580 | 3.795 | 3.532 | 3.690 | 2,887,936 | +0.00(+0.00%) |
Jan 08, 2024 | 3.510 | 3.705 | 3.350 | 3.690 | 3,964,914 | +0.18(+5.13%) |
Jan 05, 2024 | 3.490 | 3.790 | 3.440 | 3.510 | 3,714,701 | -0.06(-1.68%) |
Jan 04, 2024 | 3.440 | 3.595 | 3.340 | 3.570 | 3,171,108 | +0.09(+2.59%) |
Jan 03, 2024 | 3.680 | 3.680 | 3.410 | 3.480 | 3,941,521 | -0.26(-6.95%) |
Jan 02, 2024 | 3.800 | 3.995 | 3.710 | 3.740 | 2,680,766 | -0.14(-3.61%) |
Dec 29, 2023 | 3.920 | 4.010 | 3.795 | 3.880 | 3,990,207 | -0.10(-2.51%) |
Dec 28, 2023 | 4.010 | 4.120 | 3.900 | 3.980 | 2,912,926 | -0.05(-1.24%) |
Dec 27, 2023 | 4.110 | 4.170 | 3.965 | 4.030 | 2,996,878 | -0.08(-1.95%) |
Dec 26, 2023 | 4.000 | 4.280 | 3.991 | 4.110 | 3,125,464 | +0.13(+3.27%) |
Dec 22, 2023 | 3.990 | 4.060 | 3.890 | 3.980 | 3,416,720 | +0.00(+0.00%) |
Dec 21, 2023 | 3.860 | 3.990 | 3.770 | 3.980 | 2,876,314 | +0.27(+7.28%) |
Dec 20, 2023 | 4.060 | 4.080 | 3.700 | 3.710 | 4,284,484 | -0.41(-9.95%) |
Dec 19, 2023 | 4.030 | 4.260 | 3.990 | 4.120 | 4,381,197 | +0.20(+5.10%) |
Dec 18, 2023 | 4.100 | 4.170 | 3.870 | 3.920 | 3,812,475 | -0.18(-4.39%) |
Dec 15, 2023 | 4.160 | 4.300 | 3.990 | 4.100 | 7,304,379 | -0.01(-0.24%) |
Dec 14, 2023 | 3.810 | 4.290 | 3.810 | 4.110 | 10,916,069 | +0.50(+13.85%) |
Dec 13, 2023 | 3.150 | 3.620 | 3.050 | 3.610 | 5,767,501 | +0.40(+12.46%) |
Dec 12, 2023 | 3.380 | 3.380 | 3.140 | 3.210 | 3,255,727 | -0.15(-4.46%) |
Dec 11, 2023 | 3.460 | 3.460 | 3.240 | 3.360 | 2,885,462 | -0.10(-2.89%) |
Dec 08, 2023 | 3.320 | 3.480 | 3.180 | 3.460 | 4,469,835 | +0.13(+3.90%) |
Dec 07, 2023 | 3.120 | 3.395 | 3.120 | 3.330 | 3,720,751 | +0.22(+7.07%) |
Dec 06, 2023 | 3.380 | 3.420 | 3.110 | 3.110 | 4,918,862 | -0.20(-6.04%) |
Dec 05, 2023 | 3.530 | 3.560 | 3.280 | 3.310 | 4,542,046 | -0.31(-8.56%) |
Dec 04, 2023 | 3.250 | 3.680 | 3.240 | 3.620 | 8,983,967 | +0.32(+9.70%) |
Dec 01, 2023 | 2.810 | 3.300 | 2.780 | 3.300 | 6,055,330 | +0.43(+14.98%) |
Nov 30, 2023 | 2.830 | 2.990 | 2.705 | 2.870 | 4,616,437 | +0.08(+2.87%) |
Nov 29, 2023 | 2.700 | 2.990 | 2.700 | 2.790 | 6,595,287 | +0.19(+7.31%) |
Nov 28, 2023 | 2.450 | 2.620 | 2.330 | 2.600 | 4,642,485 | +0.20(+8.33%) |
Nov 27, 2023 | 2.600 | 2.611 | 2.400 | 2.400 | 4,698,006 | -0.20(-7.69%) |
Nov 24, 2023 | 2.680 | 2.695 | 2.600 | 2.600 | 1,559,645 | -0.06(-2.26%) |
Nov 22, 2023 | 2.700 | 2.730 | 2.640 | 2.660 | 2,492,002 | +0.02(+0.76%) |
Nov 21, 2023 | 2.870 | 2.870 | 2.610 | 2.640 | 5,678,466 | -0.26(-8.97%) |
Nov 20, 2023 | 3.000 | 3.060 | 2.825 | 2.900 | 4,613,245 | -0.08(-2.68%) |
Nov 17, 2023 | 2.970 | 2.980 | 2.800 | 2.980 | 3,719,259 | +0.08(+2.76%) |
Nov 16, 2023 | 3.190 | 3.190 | 2.870 | 2.900 | 4,237,839 | -0.34(-10.49%) |
Nov 15, 2023 | 3.120 | 3.350 | 3.080 | 3.240 | 5,240,842 | +0.19(+6.23%) |
Nov 14, 2023 | 2.780 | 3.090 | 2.730 | 3.050 | 6,025,916 | +0.42(+15.97%) |
Nov 13, 2023 | 2.800 | 2.800 | 2.530 | 2.630 | 7,461,107 | -0.20(-7.07%) |
Nov 10, 2023 | 3.100 | 3.110 | 2.820 | 2.830 | 6,027,726 | -0.28(-9.00%) |
Nov 09, 2023 | 3.320 | 3.405 | 3.090 | 3.110 | 3,240,972 | -0.17(-5.18%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.280 | 3.280 | 3,658,839 | -0.20(-5.75%) |
Nov 07, 2023 | 3.380 | 3.540 | 3.350 | 3.480 | 3,098,710 | +0.07(+2.05%) |
Nov 06, 2023 | 3.690 | 3.760 | 3.290 | 3.410 | 4,662,749 | -0.26(-7.08%) |
Nov 03, 2023 | 3.400 | 3.845 | 3.270 | 3.670 | 9,303,977 | +0.15(+4.26%) |
Nov 02, 2023 | 3.410 | 3.623 | 3.410 | 3.520 | 6,034,778 | +0.21(+6.34%) |
Nov 01, 2023 | 3.340 | 3.365 | 3.160 | 3.310 | 2,960,310 | -0.07(-2.07%) |
Oct 31, 2023 | 3.150 | 3.400 | 3.150 | 3.380 | 3,339,353 | +0.22(+6.96%) |
Oct 30, 2023 | 3.110 | 3.250 | 3.000 | 3.160 | 3,933,170 | +0.12(+3.95%) |
Oct 27, 2023 | 3.350 | 3.350 | 3.000 | 3.040 | 4,378,034 | -0.20(-6.17%) |
Oct 26, 2023 | 3.240 | 3.390 | 3.110 | 3.240 | 4,663,095 | +0.07(+2.21%) |
Oct 25, 2023 | 3.300 | 3.320 | 3.160 | 3.170 | 3,665,498 | -0.15(-4.52%) |
Oct 24, 2023 | 3.440 | 3.580 | 3.300 | 3.320 | 3,844,622 | -0.06(-1.78%) |
Oct 23, 2023 | 3.320 | 3.530 | 3.180 | 3.380 | 3,693,691 | +0.02(+0.60%) |
Oct 20, 2023 | 3.570 | 3.630 | 3.340 | 3.360 | 5,497,120 | -0.32(-8.70%) |
Oct 19, 2023 | 3.780 | 3.880 | 3.665 | 3.680 | 2,574,496 | -0.10(-2.65%) |
Oct 18, 2023 | 3.990 | 4.030 | 3.700 | 3.780 | 3,414,896 | -0.26(-6.44%) |
Oct 17, 2023 | 3.790 | 4.070 | 3.760 | 4.040 | 4,585,977 | +0.19(+4.94%) |
Oct 16, 2023 | 3.970 | 3.990 | 3.800 | 3.850 | 2,247,202 | +0.02(+0.52%) |
Oct 13, 2023 | 3.970 | 4.050 | 3.800 | 3.830 | 2,779,268 | -0.11(-2.79%) |
Oct 12, 2023 | 4.180 | 4.210 | 3.935 | 3.940 | 2,533,813 | -0.19(-4.60%) |
Oct 11, 2023 | 4.200 | 4.300 | 4.003 | 4.130 | 2,912,480 | -0.01(-0.24%) |
Oct 10, 2023 | 3.750 | 4.150 | 3.720 | 4.140 | 4,380,912 | +0.41(+10.99%) |
Oct 09, 2023 | 3.830 | 3.940 | 3.580 | 3.730 | 3,823,394 | -0.21(-5.33%) |
Oct 06, 2023 | 3.590 | 4.030 | 3.580 | 3.940 | 4,785,112 | +0.23(+6.20%) |
Oct 05, 2023 | 3.670 | 3.860 | 3.529 | 3.710 | 3,698,831 | -0.02(-0.54%) |
Oct 04, 2023 | 3.720 | 3.800 | 3.500 | 3.730 | 5,496,589 | +0.04(+1.08%) |
Oct 03, 2023 | 3.800 | 3.850 | 3.650 | 3.690 | 4,974,420 | -0.17(-4.40%) |
Oct 02, 2023 | 4.250 | 4.250 | 3.830 | 3.860 | 6,154,941 | -0.38(-8.96%) |
Sep 29, 2023 | 4.290 | 4.420 | 4.160 | 4.240 | 3,848,878 | +0.06(+1.44%) |
Sep 28, 2023 | 4.090 | 4.210 | 3.910 | 4.180 | 4,942,501 | +0.12(+2.96%) |
Sep 27, 2023 | 4.130 | 4.250 | 3.950 | 4.060 | 3,581,750 | -0.03(-0.73%) |
Sep 26, 2023 | 4.170 | 4.350 | 4.020 | 4.090 | 3,492,503 | -0.12(-2.85%) |
Sep 25, 2023 | 4.270 | 4.338 | 4.160 | 4.210 | 3,016,715 | -0.12(-2.77%) |
Sep 22, 2023 | 4.510 | 4.620 | 4.270 | 4.330 | 2,976,587 | -0.09(-2.04%) |
Sep 21, 2023 | 4.650 | 4.720 | 4.410 | 4.420 | 3,336,309 | -0.31(-6.55%) |
Sep 20, 2023 | 4.960 | 5.150 | 4.675 | 4.730 | 3,399,458 | -0.24(-4.83%) |
Sep 19, 2023 | 4.680 | 5.070 | 4.640 | 4.970 | 4,286,360 | +0.48(+10.69%) |
Sep 18, 2023 | 4.820 | 4.840 | 4.490 | 4.490 | 3,058,927 | -0.33(-6.85%) |
Sep 15, 2023 | 5.000 | 5.040 | 4.755 | 4.820 | 3,354,640 | -0.22(-4.37%) |
Sep 14, 2023 | 4.770 | 5.065 | 4.770 | 5.040 | 5,390,531 | +0.34(+7.23%) |
Sep 13, 2023 | 4.920 | 4.985 | 4.700 | 4.700 | 3,107,440 | -0.31(-6.19%) |
Sep 12, 2023 | 4.680 | 5.040 | 4.640 | 5.010 | 2,963,724 | +0.30(+6.37%) |
Sep 11, 2023 | 4.790 | 4.860 | 4.600 | 4.710 | 3,681,204 | -0.07(-1.46%) |
Sep 08, 2023 | 5.010 | 5.060 | 4.700 | 4.780 | 4,681,193 | -0.06(-1.24%) |
Sep 07, 2023 | 4.580 | 4.855 | 4.460 | 4.840 | 3,014,727 | +0.17(+3.64%) |
Sep 06, 2023 | 4.770 | 4.840 | 4.580 | 4.670 | 5,432,738 | -0.34(-6.79%) |
Sep 05, 2023 | 5.090 | 5.160 | 4.980 | 5.010 | 3,590,521 | -0.14(-2.72%) |
Sep 01, 2023 | 5.160 | 5.380 | 5.110 | 5.150 | 2,357,914 | +0.06(+1.18%) |
Aug 31, 2023 | 5.280 | 5.425 | 5.090 | 5.090 | 2,444,606 | -0.17(-3.23%) |
Aug 30, 2023 | 5.330 | 5.410 | 5.175 | 5.260 | 3,909,497 | -0.18(-3.31%) |
Aug 29, 2023 | 5.020 | 5.480 | 5.010 | 5.440 | 3,472,369 | +0.36(+7.09%) |
Aug 28, 2023 | 5.100 | 5.235 | 4.950 | 5.080 | 2,900,858 | +0.06(+1.20%) |
Aug 25, 2023 | 4.930 | 5.110 | 4.824 | 5.020 | 2,629,151 | +0.12(+2.45%) |
Aug 24, 2023 | 5.180 | 5.205 | 4.880 | 4.900 | 3,250,316 | -0.25(-4.85%) |
Aug 23, 2023 | 5.180 | 5.400 | 5.130 | 5.150 | 2,366,033 | -0.01(-0.19%) |
Aug 22, 2023 | 5.300 | 5.420 | 5.030 | 5.160 | 3,548,225 | -0.04(-0.77%) |
Aug 21, 2023 | 5.490 | 5.570 | 5.180 | 5.200 | 3,225,001 | -0.34(-6.14%) |
Aug 18, 2023 | 5.210 | 5.650 | 5.210 | 5.540 | 3,272,134 | +0.12(+2.21%) |
Aug 17, 2023 | 5.550 | 5.690 | 5.350 | 5.420 | 3,873,665 | -0.10(-1.81%) |
Aug 16, 2023 | 6.000 | 6.120 | 5.500 | 5.520 | 4,659,215 | -0.58(-9.51%) |
Aug 15, 2023 | 6.150 | 6.190 | 5.760 | 6.100 | 5,931,113 | -0.19(-3.02%) |
Aug 14, 2023 | 6.420 | 6.495 | 6.140 | 6.290 | 2,306,076 | -0.23(-3.53%) |
Aug 11, 2023 | 6.180 | 6.567 | 6.030 | 6.520 | 4,345,311 | +0.33(+5.33%) |
Aug 10, 2023 | 6.500 | 6.700 | 6.145 | 6.190 | 4,097,982 | -0.29(-4.48%) |
Aug 09, 2023 | 6.810 | 6.920 | 6.440 | 6.480 | 4,532,124 | -0.33(-4.85%) |
Aug 08, 2023 | 6.110 | 6.810 | 5.920 | 6.810 | 4,884,802 | +0.52(+8.27%) |
Aug 07, 2023 | 6.930 | 6.930 | 6.181 | 6.290 | 7,059,666 | -0.65(-9.37%) |
Aug 04, 2023 | 7.280 | 7.785 | 6.800 | 6.940 | 11,965,306 | +0.14(+2.06%) |
Aug 03, 2023 | 6.410 | 6.980 | 6.380 | 6.800 | 6,228,367 | +0.26(+3.98%) |
Aug 02, 2023 | 6.510 | 6.540 | 6.220 | 6.540 | 3,792,056 | -0.20(-2.97%) |
Aug 01, 2023 | 6.950 | 7.029 | 6.720 | 6.740 | 2,710,340 | -0.33(-4.67%) |
Jul 31, 2023 | 6.710 | 7.245 | 6.695 | 7.070 | 4,262,873 | +0.45(+6.80%) |
Jul 28, 2023 | 6.480 | 6.620 | 6.340 | 6.620 | 4,576,895 | +0.25(+3.92%) |
Jul 27, 2023 | 7.040 | 7.130 | 6.340 | 6.370 | 5,435,155 | -0.60(-8.61%) |
Jul 26, 2023 | 6.700 | 7.000 | 6.670 | 6.970 | 3,454,586 | +0.18(+2.65%) |
Jul 25, 2023 | 6.860 | 7.060 | 6.780 | 6.790 | 2,617,577 | -0.02(-0.29%) |
Jul 24, 2023 | 6.990 | 7.200 | 6.770 | 6.810 | 3,173,741 | -0.18(-2.58%) |
Jul 21, 2023 | 7.280 | 7.400 | 6.825 | 6.990 | 6,216,005 | -0.24(-3.32%) |
Jul 20, 2023 | 7.200 | 7.510 | 7.180 | 7.230 | 4,293,330 | -0.11(-1.50%) |
Jul 19, 2023 | 7.360 | 7.745 | 7.261 | 7.340 | 4,590,977 | +0.03(+0.41%) |
Jul 18, 2023 | 7.060 | 7.470 | 7.040 | 7.310 | 6,251,062 | +0.31(+4.43%) |
Jul 17, 2023 | 6.580 | 7.170 | 6.460 | 7.000 | 5,509,934 | +0.41(+6.22%) |
Jul 14, 2023 | 6.850 | 6.970 | 6.475 | 6.590 | 5,218,625 | -0.24(-3.51%) |
Jul 13, 2023 | 6.960 | 7.310 | 6.810 | 6.830 | 6,332,128 | -0.03(-0.44%) |
Jul 12, 2023 | 6.640 | 7.010 | 6.460 | 6.860 | 7,343,991 | +0.43(+6.69%) |
Jul 11, 2023 | 6.340 | 6.510 | 6.130 | 6.430 | 4,157,311 | +0.15(+2.39%) |
Jul 10, 2023 | 6.050 | 6.330 | 5.850 | 6.280 | 4,530,861 | +0.23(+3.80%) |
Jul 07, 2023 | 5.630 | 6.360 | 5.600 | 6.050 | 4,984,876 | +0.44(+7.84%) |
Jul 06, 2023 | 5.730 | 5.730 | 5.250 | 5.610 | 6,703,350 | -0.23(-3.94%) |
Jul 05, 2023 | 5.790 | 5.930 | 5.615 | 5.840 | 3,155,727 | +0.01(+0.17%) |
Jul 03, 2023 | 5.820 | 6.210 | 5.795 | 5.830 | 3,699,162 | +0.11(+1.92%) |
Jun 30, 2023 | 5.660 | 5.870 | 5.535 | 5.720 | 5,049,205 | +0.06(+1.06%) |
Jun 29, 2023 | 5.380 | 5.970 | 5.360 | 5.660 | 9,092,349 | +0.34(+6.39%) |
Jun 28, 2023 | 5.120 | 5.350 | 5.085 | 5.320 | 3,639,190 | +0.15(+2.90%) |
Jun 27, 2023 | 5.120 | 5.210 | 4.950 | 5.170 | 3,734,271 | +0.15(+2.99%) |
Jun 26, 2023 | 5.090 | 5.260 | 4.980 | 5.020 | 4,489,706 | -0.11(-2.14%) |
Jun 23, 2023 | 5.320 | 5.370 | 5.120 | 5.130 | 10,559,151 | -0.40(-7.23%) |
Jun 22, 2023 | 5.700 | 5.760 | 5.470 | 5.530 | 4,873,589 | -0.23(-3.99%) |
Jun 21, 2023 | 5.800 | 5.820 | 5.640 | 5.760 | 4,566,806 | -0.02(-0.35%) |
Jun 20, 2023 | 5.890 | 5.950 | 5.660 | 5.780 | 5,574,786 | -0.17(-2.86%) |
Jun 16, 2023 | 6.400 | 6.460 | 5.864 | 5.950 | 7,945,640 | -0.36(-5.71%) |
Jun 15, 2023 | 6.050 | 6.350 | 5.980 | 6.310 | 3,809,578 | +0.18(+2.94%) |
Jun 14, 2023 | 6.600 | 6.655 | 6.060 | 6.130 | 6,218,235 | -0.41(-6.27%) |
Jun 13, 2023 | 6.300 | 6.645 | 6.215 | 6.540 | 11,282,972 | +0.38(+6.17%) |
Jun 12, 2023 | 5.590 | 6.180 | 5.370 | 6.160 | 7,681,544 | +0.59(+10.59%) |
Jun 09, 2023 | 5.850 | 5.900 | 5.425 | 5.570 | 4,910,197 | -0.25(-4.30%) |
Jun 08, 2023 | 6.000 | 6.000 | 5.760 | 5.820 | 3,788,154 | -0.14(-2.35%) |
Jun 07, 2023 | 5.950 | 6.140 | 5.630 | 5.960 | 6,788,243 | +0.15(+2.58%) |
Jun 06, 2023 | 5.720 | 6.230 | 5.670 | 5.810 | 10,942,784 | +0.24(+4.31%) |
Jun 05, 2023 | 5.350 | 5.660 | 5.270 | 5.570 | 7,740,877 | +0.14(+2.58%) |
Jun 02, 2023 | 5.650 | 5.700 | 5.360 | 5.430 | 5,128,432 | -0.11(-1.99%) |
Jun 01, 2023 | 5.400 | 5.739 | 5.290 | 5.540 | 5,414,863 | +0.02(+0.36%) |
May 31, 2023 | 5.260 | 5.530 | 5.080 | 5.520 | 9,435,726 | +0.19(+3.56%) |
May 30, 2023 | 5.050 | 5.480 | 5.030 | 5.330 | 8,592,957 | +0.40(+8.11%) |
May 26, 2023 | 4.720 | 4.960 | 4.640 | 4.930 | 4,529,183 | +0.20(+4.23%) |
May 25, 2023 | 4.920 | 5.050 | 4.645 | 4.730 | 5,134,541 | -0.12(-2.47%) |
May 24, 2023 | 4.750 | 4.945 | 4.610 | 4.850 | 8,085,139 | +0.23(+4.98%) |
May 23, 2023 | 4.330 | 4.820 | 4.314 | 4.620 | 6,268,639 | +0.29(+6.70%) |
May 22, 2023 | 3.970 | 4.340 | 3.950 | 4.330 | 4,747,976 | +0.37(+9.34%) |
May 19, 2023 | 4.160 | 4.258 | 3.920 | 3.960 | 5,227,654 | -0.15(-3.65%) |
May 18, 2023 | 4.290 | 4.290 | 4.050 | 4.110 | 4,643,526 | -0.18(-4.20%) |
May 17, 2023 | 4.150 | 4.330 | 3.990 | 4.290 | 3,402,714 | +0.19(+4.63%) |
May 16, 2023 | 4.470 | 4.500 | 4.070 | 4.100 | 5,005,671 | -0.41(-9.09%) |
May 15, 2023 | 4.470 | 4.520 | 4.290 | 4.510 | 3,503,345 | +0.06(+1.35%) |
May 12, 2023 | 4.580 | 4.770 | 4.340 | 4.450 | 3,790,273 | -0.06(-1.33%) |
May 11, 2023 | 4.490 | 4.690 | 4.430 | 4.510 | 4,395,135 | -0.02(-0.44%) |
May 10, 2023 | 4.430 | 4.640 | 4.370 | 4.530 | 3,950,592 | +0.30(+7.09%) |
May 09, 2023 | 4.110 | 4.275 | 3.990 | 4.230 | 4,514,044 | +0.07(+1.68%) |
May 08, 2023 | 4.500 | 4.500 | 4.110 | 4.160 | 7,427,982 | -0.29(-6.52%) |
May 05, 2023 | 4.430 | 4.710 | 4.310 | 4.450 | 13,004,800 | +0.50(+12.66%) |
May 04, 2023 | 4.030 | 4.030 | 3.820 | 3.950 | 9,106,158 | -0.04(-1.00%) |
May 03, 2023 | 3.800 | 4.060 | 3.780 | 3.990 | 7,873,272 | +0.19(+5.00%) |
May 02, 2023 | 4.100 | 4.100 | 3.715 | 3.800 | 7,953,494 | -0.33(-7.99%) |
May 01, 2023 | 4.200 | 4.265 | 4.080 | 4.130 | 3,631,614 | -0.10(-2.36%) |
Apr 28, 2023 | 4.140 | 4.290 | 4.110 | 4.230 | 3,255,404 | +0.06(+1.44%) |
Apr 27, 2023 | 4.190 | 4.310 | 4.120 | 4.170 | 3,381,132 | +0.06(+1.46%) |
Apr 26, 2023 | 4.230 | 4.315 | 4.080 | 4.110 | 6,556,300 | -0.12(-2.84%) |
Apr 25, 2023 | 4.400 | 4.410 | 4.220 | 4.230 | 4,663,870 | -0.27(-6.00%) |
Apr 24, 2023 | 4.380 | 4.540 | 4.290 | 4.500 | 4,394,980 | +0.13(+2.97%) |
Apr 21, 2023 | 4.440 | 4.480 | 4.325 | 4.370 | 4,347,895 | -0.11(-2.46%) |
Apr 20, 2023 | 4.450 | 4.570 | 4.340 | 4.480 | 4,026,727 | -0.04(-0.88%) |
Apr 19, 2023 | 4.590 | 4.630 | 4.470 | 4.520 | 3,237,298 | -0.14(-3.00%) |
Apr 18, 2023 | 4.860 | 4.865 | 4.590 | 4.660 | 3,111,683 | -0.15(-3.12%) |
Apr 17, 2023 | 4.730 | 4.850 | 4.260 | 4.810 | 8,604,365 | +0.12(+2.56%) |
Apr 14, 2023 | 5.120 | 5.130 | 4.640 | 4.690 | 7,650,319 | -0.41(-8.04%) |
Apr 13, 2023 | 5.090 | 5.260 | 5.040 | 5.100 | 4,579,964 | +0.08(+1.59%) |
Apr 12, 2023 | 5.370 | 5.490 | 5.015 | 5.020 | 4,599,187 | -0.22(-4.20%) |
Apr 11, 2023 | 5.090 | 5.270 | 5.070 | 5.240 | 7,681,996 | +0.21(+4.17%) |
Apr 10, 2023 | 4.890 | 5.070 | 4.840 | 5.030 | 5,978,990 | +0.11(+2.24%) |
Apr 06, 2023 | 4.770 | 4.920 | 4.660 | 4.920 | 9,528,519 | +0.03(+0.61%) |
Apr 05, 2023 | 5.430 | 5.470 | 4.830 | 4.890 | 9,136,867 | -0.58(-10.60%) |
Apr 04, 2023 | 5.630 | 5.850 | 5.250 | 5.470 | 14,246,838 | -0.44(-7.45%) |
Apr 03, 2023 | 5.940 | 6.090 | 5.700 | 5.910 | 6,473,059 | +0.24(+4.23%) |
Mar 31, 2023 | 5.510 | 5.750 | 5.450 | 5.670 | 8,925,315 | +0.17(+3.09%) |
Mar 30, 2023 | 5.480 | 5.850 | 5.470 | 5.500 | 22,886,124 | -0.09(-1.61%) |
Mar 29, 2023 | 5.220 | 5.690 | 4.670 | 5.590 | 33,070,186 | -0.65(-10.42%) |
Mar 28, 2023 | 6.370 | 6.430 | 6.210 | 6.240 | 1,523,727 | -0.10(-1.58%) |
Mar 27, 2023 | 6.550 | 6.550 | 6.145 | 6.340 | 2,712,302 | -0.03(-0.47%) |
Mar 24, 2023 | 6.210 | 6.390 | 6.070 | 6.370 | 2,717,981 | +0.12(+1.92%) |
Mar 23, 2023 | 6.490 | 6.790 | 6.173 | 6.250 | 3,881,729 | -0.21(-3.25%) |
Mar 22, 2023 | 6.980 | 7.030 | 6.440 | 6.460 | 3,968,985 | -0.50(-7.18%) |
Mar 21, 2023 | 6.520 | 7.030 | 6.420 | 6.960 | 4,474,736 | +0.60(+9.43%) |
Mar 20, 2023 | 6.440 | 6.540 | 6.260 | 6.360 | 3,300,022 | -0.15(-2.30%) |
Mar 17, 2023 | 6.520 | 6.690 | 6.340 | 6.510 | 4,228,338 | -0.20(-2.98%) |
Mar 16, 2023 | 6.600 | 6.750 | 6.430 | 6.710 | 3,684,536 | +0.07(+1.05%) |
Mar 15, 2023 | 6.950 | 6.950 | 6.520 | 6.640 | 6,596,219 | -0.56(-7.78%) |
Mar 14, 2023 | 7.480 | 7.820 | 7.064 | 7.200 | 3,720,954 | -0.05(-0.69%) |
Mar 13, 2023 | 7.170 | 7.496 | 6.815 | 7.250 | 4,153,530 | -0.12(-1.63%) |
Mar 10, 2023 | 7.890 | 7.925 | 7.325 | 7.370 | 6,278,181 | -0.57(-7.18%) |
Mar 09, 2023 | 8.350 | 8.630 | 7.920 | 7.940 | 2,874,782 | -0.41(-4.91%) |
Mar 08, 2023 | 8.530 | 8.530 | 8.210 | 8.350 | 2,018,530 | -0.21(-2.45%) |
Mar 07, 2023 | 8.700 | 8.796 | 8.400 | 8.560 | 2,054,787 | -0.19(-2.17%) |
Mar 06, 2023 | 8.880 | 9.540 | 8.670 | 8.750 | 3,875,802 | -0.04(-0.46%) |
Mar 03, 2023 | 8.240 | 8.870 | 8.080 | 8.790 | 3,181,795 | +0.59(+7.20%) |
Mar 02, 2023 | 8.050 | 8.200 | 7.860 | 8.200 | 2,817,469 | -0.04(-0.49%) |
Mar 01, 2023 | 8.120 | 8.326 | 8.035 | 8.240 | 2,854,288 | +0.08(+0.98%) |
Feb 28, 2023 | 8.050 | 8.310 | 8.031 | 8.160 | 2,463,980 | +0.05(+0.62%) |
Feb 27, 2023 | 7.960 | 8.220 | 7.820 | 8.110 | 2,916,500 | +0.29(+3.71%) |
Feb 24, 2023 | 7.940 | 8.100 | 7.695 | 7.820 | 5,649,962 | -0.45(-5.44%) |
Feb 23, 2023 | 8.280 | 8.430 | 8.025 | 8.270 | 3,989,047 | +0.13(+1.60%) |
Feb 22, 2023 | 8.100 | 8.400 | 7.980 | 8.140 | 4,421,682 | -0.01(-0.12%) |
Feb 21, 2023 | 8.200 | 8.440 | 8.040 | 8.150 | 4,157,669 | -0.15(-1.81%) |
Feb 17, 2023 | 8.830 | 8.960 | 7.910 | 8.300 | 14,443,558 | -1.44(-14.78%) |
Feb 16, 2023 | 10.19 | 10.55 | 9.730 | 9.740 | 5,429,637 | -0.51(-4.98%) |
Feb 15, 2023 | 9.520 | 10.29 | 9.460 | 10.25 | 3,173,276 | +0.75(+7.89%) |
Feb 14, 2023 | 9.050 | 9.545 | 8.670 | 9.500 | 5,251,593 | +0.41(+4.51%) |
Feb 13, 2023 | 9.170 | 9.465 | 8.880 | 9.090 | 2,939,956 | -0.10(-1.09%) |
Feb 10, 2023 | 9.460 | 9.520 | 8.970 | 9.190 | 2,867,495 | -0.40(-4.17%) |
Feb 09, 2023 | 10.18 | 10.40 | 9.455 | 9.590 | 3,506,012 | -0.30(-3.03%) |
Feb 08, 2023 | 10.28 | 10.44 | 9.870 | 9.890 | 2,589,918 | -0.25(-2.47%) |
Feb 07, 2023 | 10.12 | 10.16 | 9.630 | 10.14 | 2,486,206 | +0.07(+0.70%) |
Feb 06, 2023 | 10.00 | 10.30 | 9.810 | 10.07 | 2,247,918 | -0.15(-1.47%) |
Feb 03, 2023 | 10.18 | 10.78 | 10.05 | 10.22 | 2,689,611 | -0.35(-3.31%) |
Feb 02, 2023 | 10.89 | 11.36 | 10.20 | 10.57 | 5,186,116 | +0.15(+1.44%) |