Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.010 | 3.240 | 2.903 | 3.240 | 11,695 | -0.01(-0.31%) |
Jan 30, 2024 | 3.070 | 3.250 | 3.070 | 3.250 | 15,016 | -0.07(-2.11%) |
Jan 29, 2024 | 3.340 | 3.400 | 2.830 | 3.320 | 11,157 | -0.02(-0.60%) |
Jan 26, 2024 | 3.260 | 3.450 | 3.260 | 3.340 | 21,523 | +0.14(+4.37%) |
Jan 25, 2024 | 3.110 | 3.200 | 3.050 | 3.200 | 11,334 | +0.20(+6.66%) |
Jan 24, 2024 | 2.950 | 3.240 | 2.910 | 3.000 | 11,364 | +0.09(+3.12%) |
Jan 23, 2024 | 2.770 | 2.932 | 2.770 | 2.909 | 8,616 | +0.12(+4.37%) |
Jan 22, 2024 | 2.750 | 2.860 | 2.739 | 2.788 | 2,751 | +0.12(+4.40%) |
Jan 19, 2024 | 2.630 | 2.710 | 2.560 | 2.670 | 4,842 | +0.19(+7.66%) |
Jan 18, 2024 | 2.525 | 2.722 | 2.480 | 2.480 | 3,814 | -0.02(-0.80%) |
Jan 17, 2024 | 2.595 | 2.787 | 2.500 | 2.500 | 2,739 | -0.21(-7.85%) |
Jan 16, 2024 | 2.725 | 2.900 | 2.570 | 2.713 | 2,527 | -0.11(-3.79%) |
Jan 11, 2024 | 2.820 | 298 | +0.00(+0.00%) | |||
Jan 10, 2024 | 2.872 | 2.877 | 2.780 | 2.820 | 3,927 | -0.01(-0.24%) |
Jan 09, 2024 | 2.841 | 2.841 | 2.827 | 2.827 | 1,006 | -0.04(-1.35%) |
Jan 08, 2024 | 2.885 | 2.900 | 2.800 | 2.865 | 4,454 | -0.03(-1.20%) |
Jan 05, 2024 | 2.865 | 2.930 | 2.805 | 2.900 | 11,556 | +0.07(+2.58%) |
Jan 04, 2024 | 2.770 | 2.860 | 2.770 | 2.827 | 2,482 | +0.05(+1.97%) |
Jan 03, 2024 | 2.800 | 2.854 | 2.560 | 2.772 | 3,845 | -0.07(-2.38%) |
Jan 02, 2024 | 2.660 | 2.940 | 2.660 | 2.840 | 2,286 | +0.02(+0.71%) |
Dec 29, 2023 | 2.810 | 2.832 | 2.725 | 2.820 | 7,643 | -0.09(-3.09%) |
Dec 28, 2023 | 2.933 | 2.933 | 2.810 | 2.910 | 5,572 | -0.06(-2.02%) |
Dec 27, 2023 | 2.800 | 2.980 | 2.770 | 2.970 | 10,057 | +0.25(+9.19%) |
Dec 26, 2023 | 2.800 | 2.800 | 2.640 | 2.720 | 3,245 | -0.08(-2.86%) |
Dec 22, 2023 | 2.740 | 2.820 | 2.729 | 2.800 | 6,270 | +0.08(+2.94%) |
Dec 21, 2023 | 2.700 | 2.890 | 2.700 | 2.720 | 9,295 | +0.02(+0.74%) |
Dec 20, 2023 | 2.780 | 2.780 | 2.555 | 2.700 | 14,489 | -0.08(-2.88%) |
Dec 19, 2023 | 2.850 | 2.885 | 2.660 | 2.780 | 11,825 | +0.03(+1.09%) |
Dec 18, 2023 | 2.740 | 2.819 | 2.681 | 2.750 | 17,424 | -0.08(-2.83%) |
Dec 15, 2023 | 2.540 | 2.870 | 2.540 | 2.830 | 22,626 | -0.07(-2.41%) |
Dec 14, 2023 | 3.000 | 3.000 | 2.500 | 2.900 | 30,819 | -0.04(-1.36%) |
Dec 13, 2023 | 2.350 | 3.600 | 2.350 | 2.940 | 175,056 | -0.91(-23.64%) |
Dec 12, 2023 | 3.770 | 3.900 | 3.750 | 3.850 | 6,965 | -0.05(-1.28%) |
Dec 11, 2023 | 3.970 | 4.146 | 3.602 | 3.900 | 16,443 | -0.06(-1.54%) |
Dec 08, 2023 | 3.780 | 3.970 | 3.747 | 3.961 | 12,458 | +0.11(+2.88%) |
Dec 07, 2023 | 3.790 | 3.850 | 3.700 | 3.850 | 1,215 | +0.04(+1.08%) |
Dec 06, 2023 | 3.880 | 3.880 | 3.765 | 3.809 | 2,178 | -0.07(-1.84%) |
Dec 05, 2023 | 3.730 | 3.880 | 3.695 | 3.880 | 10,339 | +0.04(+1.04%) |
Dec 04, 2023 | 3.940 | 3.940 | 3.682 | 3.840 | 13,788 | +0.06(+1.59%) |
Dec 01, 2023 | 3.930 | 4.040 | 3.750 | 3.780 | 12,906 | -0.19(-4.79%) |
Nov 30, 2023 | 4.010 | 4.025 | 3.900 | 3.970 | 10,698 | -0.03(-0.75%) |
Nov 29, 2023 | 3.900 | 4.050 | 3.750 | 4.000 | 20,557 | +0.20(+5.26%) |
Nov 28, 2023 | 4.000 | 4.000 | 3.750 | 3.800 | 19,597 | -0.10(-2.56%) |
Nov 27, 2023 | 3.600 | 3.980 | 3.600 | 3.900 | 11,395 | +0.10(+2.63%) |
Nov 24, 2023 | 3.710 | 3.900 | 3.710 | 3.800 | 2,465 | +0.10(+2.71%) |
Nov 22, 2023 | 3.650 | 3.950 | 3.210 | 3.700 | 63,298 | +0.16(+4.52%) |
Nov 21, 2023 | 3.290 | 3.603 | 2.961 | 3.540 | 25,754 | +0.19(+5.67%) |
Nov 20, 2023 | 2.590 | 3.350 | 2.590 | 3.350 | 36,169 | +0.82(+32.41%) |
Nov 17, 2023 | 2.400 | 2.540 | 2.350 | 2.530 | 6,285 | +0.26(+11.45%) |
Nov 16, 2023 | 1.900 | 2.350 | 1.900 | 2.270 | 17,545 | +0.30(+15.23%) |
Nov 15, 2023 | 1.650 | 2.240 | 1.600 | 1.970 | 33,697 | +0.32(+19.39%) |
Nov 14, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 585 | -0.06(-3.68%) |
Nov 13, 2023 | 1.600 | 1.713 | 1.600 | 1.713 | 1,926 | -0.04(-2.11%) |
Nov 10, 2023 | 1.660 | 1.750 | 1.650 | 1.750 | 3,296 | -0.02(-1.13%) |
Nov 09, 2023 | 1.700 | 1.770 | 1.700 | 1.770 | 1,405 | +0.04(+2.11%) |
Nov 08, 2023 | 1.850 | 1.850 | 1.700 | 1.734 | 9,504 | -0.06(-3.16%) |
Nov 07, 2023 | 1.830 | 1.830 | 1.760 | 1.790 | 2,677 | -0.01(-0.56%) |
Nov 06, 2023 | 1.810 | 1.820 | 1.790 | 1.800 | 2,522 | +0.01(+0.56%) |
Nov 03, 2023 | 1.750 | 1.860 | 1.750 | 1.790 | 3,735 | +0.03(+1.70%) |
Nov 02, 2023 | 1.940 | 1.945 | 1.760 | 1.760 | 11,975 | -0.22(-11.27%) |
Nov 01, 2023 | 2.010 | 2.157 | 1.900 | 1.984 | 7,076 | +0.03(+1.72%) |
Oct 31, 2023 | 2.060 | 2.300 | 1.710 | 1.950 | 38,514 | -0.15(-7.06%) |
Oct 30, 2023 | 2.098 | 2.098 | 2.098 | 2.098 | 1,692 | -0.06(-2.87%) |
Oct 27, 2023 | 2.140 | 2.242 | 2.140 | 2.160 | 3,943 | -0.09(-4.00%) |
Oct 25, 2023 | 2.250 | 427 | -0.04(-1.75%) | |||
Oct 24, 2023 | 2.260 | 2.290 | 2.140 | 2.290 | 3,519 | +0.02(+0.89%) |
Oct 23, 2023 | 2.235 | 2.270 | 2.235 | 2.270 | 2,650 | +0.07(+3.18%) |
Oct 20, 2023 | 2.380 | 2.380 | 2.200 | 2.200 | 2,188 | -0.17(-7.17%) |
Oct 19, 2023 | 2.380 | 2.388 | 2.250 | 2.370 | 3,868 | -0.02(-0.84%) |
Oct 18, 2023 | 2.160 | 2.390 | 2.160 | 2.390 | 2,459 | +0.04(+1.70%) |
Oct 17, 2023 | 2.350 | 2.450 | 2.300 | 2.350 | 3,078 | +0.21(+9.81%) |
Oct 16, 2023 | 2.575 | 2.575 | 2.100 | 2.140 | 17,546 | -0.44(-17.05%) |
Oct 12, 2023 | 2.580 | 193 | +0.06(+2.38%) | |||
Oct 11, 2023 | 2.520 | 2.520 | 2.520 | 2.520 | 340 | +0.00(+0.00%) |
Oct 10, 2023 | 2.400 | 2.610 | 2.400 | 2.520 | 2,565 | +0.08(+3.28%) |
Oct 09, 2023 | 2.570 | 2.570 | 2.430 | 2.440 | 1,723 | -0.08(-3.17%) |
Oct 06, 2023 | 2.540 | 2.540 | 2.482 | 2.520 | 2,332 | +0.06(+2.44%) |
Oct 05, 2023 | 2.570 | 2.590 | 2.460 | 2.460 | 1,119 | -0.09(-3.53%) |
Oct 04, 2023 | 2.500 | 2.620 | 2.410 | 2.550 | 8,644 | -0.07(-2.67%) |
Oct 03, 2023 | 2.620 | 2.760 | 2.430 | 2.620 | 5,725 | -0.08(-2.96%) |
Oct 02, 2023 | 2.670 | 2.750 | 2.660 | 2.700 | 3,272 | -0.05(-1.82%) |
Sep 29, 2023 | 2.720 | 2.762 | 2.680 | 2.750 | 2,967 | -0.12(-4.18%) |
Sep 28, 2023 | 2.860 | 2.890 | 2.660 | 2.870 | 12,986 | +0.12(+4.36%) |
Sep 27, 2023 | 2.720 | 2.880 | 2.720 | 2.750 | 4,685 | -0.09(-3.17%) |
Sep 26, 2023 | 2.800 | 2.850 | 2.660 | 2.840 | 8,506 | +0.03(+1.07%) |
Sep 25, 2023 | 2.800 | 2.870 | 2.730 | 2.810 | 10,874 | -0.05(-1.75%) |
Sep 22, 2023 | 3.000 | 3.150 | 2.730 | 2.860 | 13,122 | +0.01(+0.35%) |
Sep 21, 2023 | 2.700 | 3.000 | 2.700 | 2.850 | 2,799 | +0.06(+2.15%) |
Sep 20, 2023 | 2.790 | 2.970 | 2.780 | 2.790 | 3,064 | -0.11(-3.79%) |
Sep 19, 2023 | 2.880 | 2.900 | 2.850 | 2.900 | 1,449 | -0.05(-1.69%) |
Sep 18, 2023 | 2.800 | 2.950 | 2.700 | 2.950 | 15,322 | +0.10(+3.51%) |
Sep 15, 2023 | 2.840 | 2.850 | 2.731 | 2.850 | 11,127 | -0.11(-3.72%) |
Sep 14, 2023 | 2.780 | 2.960 | 2.780 | 2.960 | 1,120 | -0.01(-0.34%) |
Sep 13, 2023 | 2.720 | 2.970 | 2.720 | 2.970 | 1,269 | +0.08(+2.77%) |
Sep 12, 2023 | 2.850 | 2.894 | 2.676 | 2.890 | 1,836 | +0.14(+5.09%) |
Sep 11, 2023 | 2.920 | 2.987 | 2.710 | 2.750 | 2,821 | -0.23(-7.72%) |
Sep 08, 2023 | 2.970 | 2.990 | 2.700 | 2.980 | 2,338 | +0.04(+1.36%) |
Sep 07, 2023 | 2.750 | 2.940 | 2.750 | 2.940 | 2,270 | +0.06(+2.04%) |
Sep 06, 2023 | 2.980 | 2.980 | 2.881 | 2.881 | 582 | -0.12(-3.96%) |
Sep 05, 2023 | 2.580 | 3.000 | 2.580 | 3.000 | 11,679 | +0.30(+11.11%) |
Sep 01, 2023 | 2.700 | 2.851 | 2.700 | 2.700 | 2,018 | -0.00(-0.18%) |
Aug 31, 2023 | 2.820 | 2.870 | 2.705 | 2.705 | 1,570 | -0.23(-7.99%) |
Aug 30, 2023 | 2.700 | 3.100 | 2.700 | 2.940 | 11,615 | +0.10(+3.52%) |
Aug 29, 2023 | 2.650 | 2.840 | 2.514 | 2.840 | 765 | +0.09(+3.27%) |
Aug 28, 2023 | 2.920 | 2.920 | 2.640 | 2.750 | 8,665 | -0.13(-4.51%) |
Aug 25, 2023 | 3.000 | 3.090 | 2.800 | 2.880 | 6,585 | -0.13(-4.32%) |
Aug 24, 2023 | 3.010 | 3.240 | 2.890 | 3.010 | 21,904 | -0.08(-2.59%) |
Aug 23, 2023 | 3.150 | 3.200 | 3.005 | 3.090 | 4,298 | +0.02(+0.65%) |
Aug 22, 2023 | 3.450 | 3.450 | 3.040 | 3.070 | 13,377 | -0.25(-7.53%) |
Aug 21, 2023 | 3.335 | 3.520 | 3.080 | 3.320 | 19,475 | +0.21(+6.75%) |
Aug 18, 2023 | 3.040 | 3.320 | 2.990 | 3.110 | 23,338 | -0.07(-2.20%) |
Aug 17, 2023 | 2.980 | 3.220 | 2.900 | 3.180 | 14,237 | +0.20(+6.71%) |
Aug 16, 2023 | 3.220 | 3.220 | 2.930 | 2.980 | 7,650 | -0.34(-10.37%) |
Aug 15, 2023 | 3.090 | 3.500 | 3.090 | 3.325 | 18,765 | +0.23(+7.60%) |
Aug 14, 2023 | 3.070 | 3.396 | 2.950 | 3.090 | 23,010 | +0.07(+2.32%) |
Aug 11, 2023 | 3.055 | 3.055 | 2.812 | 3.020 | 2,970 | -0.06(-1.95%) |
Aug 10, 2023 | 2.970 | 3.190 | 2.960 | 3.080 | 15,564 | +0.26(+9.22%) |
Aug 09, 2023 | 2.790 | 3.040 | 2.690 | 2.820 | 42,571 | +0.20(+7.63%) |
Aug 08, 2023 | 2.390 | 2.800 | 2.229 | 2.620 | 18,877 | +0.22(+8.94%) |
Aug 07, 2023 | 2.630 | 2.634 | 2.365 | 2.405 | 7,277 | -0.19(-7.20%) |
Aug 04, 2023 | 2.660 | 2.695 | 2.592 | 2.592 | 10,214 | -0.21(-7.44%) |
Aug 03, 2023 | 2.862 | 2.862 | 2.700 | 2.800 | 8,414 | +0.03(+1.08%) |
Aug 02, 2023 | 2.840 | 2.850 | 2.695 | 2.770 | 4,972 | -0.10(-3.48%) |
Aug 01, 2023 | 2.840 | 2.900 | 2.770 | 2.870 | 3,945 | +0.10(+3.61%) |
Jul 31, 2023 | 2.800 | 2.920 | 2.760 | 2.770 | 3,821 | +0.02(+0.73%) |
Jul 28, 2023 | 2.870 | 2.970 | 2.750 | 2.750 | 4,686 | +0.00(+0.00%) |
Jul 27, 2023 | 2.600 | 2.970 | 2.600 | 2.750 | 24,656 | +0.14(+5.36%) |
Jul 26, 2023 | 2.660 | 2.740 | 2.610 | 2.610 | 6,613 | -0.22(-7.77%) |
Jul 25, 2023 | 2.750 | 2.887 | 2.670 | 2.830 | 2,537 | +0.13(+4.81%) |
Jul 24, 2023 | 2.740 | 2.738 | 2.670 | 2.700 | 2,266 | -0.10(-3.57%) |
Jul 21, 2023 | 2.840 | 3.000 | 2.770 | 2.800 | 4,941 | -0.11(-3.78%) |
Jul 20, 2023 | 2.900 | 3.000 | 2.850 | 2.910 | 9,097 | -0.01(-0.34%) |
Jul 19, 2023 | 3.080 | 3.080 | 2.920 | 2.920 | 5,587 | -0.16(-5.19%) |
Jul 18, 2023 | 2.950 | 3.090 | 2.900 | 3.080 | 15,540 | +0.08(+2.67%) |
Jul 17, 2023 | 2.720 | 3.270 | 2.725 | 3.000 | 75,323 | +0.22(+7.91%) |
Jul 14, 2023 | 2.750 | 2.927 | 2.610 | 2.780 | 3,555 | +0.04(+1.46%) |
Jul 13, 2023 | 2.600 | 2.750 | 2.540 | 2.740 | 11,221 | +0.14(+5.38%) |
Jul 12, 2023 | 2.700 | 2.703 | 2.550 | 2.600 | 8,282 | -0.11(-4.06%) |
Jul 11, 2023 | 2.670 | 2.770 | 2.650 | 2.710 | 6,668 | -0.03(-1.09%) |
Jul 10, 2023 | 2.880 | 2.880 | 2.630 | 2.740 | 12,108 | -0.20(-6.80%) |
Jul 07, 2023 | 2.860 | 2.970 | 2.860 | 2.940 | 4,008 | +0.05(+1.69%) |
Jul 06, 2023 | 2.910 | 2.986 | 2.880 | 2.891 | 3,645 | -0.06(-2.00%) |
Jul 05, 2023 | 2.910 | 2.970 | 2.910 | 2.950 | 2,337 | +0.01(+0.34%) |
Jul 03, 2023 | 3.000 | 3.033 | 2.921 | 2.940 | 5,080 | -0.06(-2.00%) |
Jun 30, 2023 | 3.050 | 3.100 | 3.000 | 3.000 | 5,026 | -0.02(-0.66%) |
Jun 29, 2023 | 3.038 | 3.081 | 2.991 | 3.020 | 5,676 | -0.05(-1.63%) |
Jun 28, 2023 | 2.980 | 3.070 | 2.971 | 3.070 | 7,800 | -0.03(-0.97%) |
Jun 27, 2023 | 3.150 | 3.150 | 3.006 | 3.100 | 6,165 | +0.09(+2.99%) |
Jun 26, 2023 | 2.850 | 3.040 | 2.850 | 3.010 | 7,348 | +0.11(+3.79%) |
Jun 23, 2023 | 3.110 | 3.111 | 2.900 | 2.900 | 13,348 | -0.19(-6.15%) |
Jun 22, 2023 | 3.030 | 3.110 | 3.000 | 3.090 | 15,036 | -0.02(-0.64%) |
Jun 21, 2023 | 3.400 | 3.400 | 3.110 | 3.110 | 20,911 | -0.26(-7.72%) |
Jun 20, 2023 | 3.560 | 3.688 | 3.310 | 3.370 | 29,436 | -0.22(-6.13%) |
Jun 16, 2023 | 3.750 | 3.750 | 3.580 | 3.590 | 18,294 | -0.16(-4.27%) |
Jun 15, 2023 | 4.060 | 4.070 | 3.570 | 3.750 | 280,444 | -0.30(-7.52%) |
Jun 14, 2023 | 4.070 | 4.120 | 3.810 | 4.055 | 56,666 | +0.06(+1.63%) |
Jun 13, 2023 | 3.680 | 4.090 | 3.600 | 3.990 | 98,137 | +0.34(+9.32%) |
Jun 12, 2023 | 3.500 | 3.740 | 3.500 | 3.650 | 25,426 | +0.12(+3.40%) |
Jun 09, 2023 | 3.510 | 3.560 | 3.510 | 3.530 | 3,210 | +0.02(+0.57%) |
Jun 08, 2023 | 3.510 | 3.610 | 3.510 | 3.510 | 6,048 | -0.02(-0.57%) |
Jun 07, 2023 | 3.700 | 3.749 | 3.520 | 3.530 | 29,492 | -0.14(-3.81%) |
Jun 06, 2023 | 3.780 | 3.852 | 3.650 | 3.670 | 10,186 | -0.10(-2.65%) |
Jun 05, 2023 | 3.500 | 3.870 | 3.500 | 3.770 | 23,486 | +0.20(+5.60%) |
Jun 02, 2023 | 3.950 | 3.950 | 3.550 | 3.570 | 31,639 | -0.30(-7.75%) |
Jun 01, 2023 | 3.690 | 4.095 | 3.665 | 3.870 | 98,662 | +0.07(+1.84%) |
May 31, 2023 | 3.780 | 3.800 | 3.600 | 3.800 | 30,021 | +0.13(+3.54%) |
May 30, 2023 | 3.740 | 3.840 | 3.600 | 3.670 | 37,685 | +0.04(+1.10%) |
May 26, 2023 | 3.690 | 3.800 | 3.550 | 3.630 | 35,497 | +0.16(+4.61%) |
May 25, 2023 | 3.490 | 3.630 | 3.310 | 3.470 | 29,949 | +0.06(+1.76%) |
May 24, 2023 | 3.490 | 3.730 | 3.400 | 3.410 | 51,730 | -0.09(-2.57%) |
May 23, 2023 | 3.630 | 3.800 | 3.500 | 3.500 | 88,216 | +0.00(+0.00%) |
May 22, 2023 | 3.420 | 3.800 | 3.420 | 3.500 | 75,105 | -0.03(-0.85%) |
May 19, 2023 | 3.150 | 3.630 | 3.100 | 3.530 | 104,025 | +0.32(+9.97%) |
May 18, 2023 | 3.470 | 3.645 | 3.170 | 3.210 | 59,163 | -0.42(-11.57%) |
May 17, 2023 | 3.170 | 4.250 | 3.040 | 3.630 | 426,937 | +0.46(+14.51%) |
May 16, 2023 | 2.910 | 3.370 | 2.910 | 3.170 | 90,664 | +0.26(+8.93%) |
May 15, 2023 | 2.850 | 3.000 | 2.810 | 2.910 | 29,756 | -0.02(-0.85%) |
May 12, 2023 | 3.020 | 3.020 | 2.900 | 2.935 | 6,027 | -0.06(-2.17%) |
May 11, 2023 | 3.050 | 3.060 | 2.890 | 3.000 | 23,861 | +0.08(+2.74%) |
May 10, 2023 | 2.910 | 3.080 | 2.870 | 2.920 | 48,479 | -0.01(-0.34%) |
May 09, 2023 | 2.970 | 3.005 | 2.850 | 2.930 | 11,608 | -0.06(-2.01%) |
May 08, 2023 | 3.000 | 3.150 | 2.930 | 2.990 | 21,144 | +0.00(+0.00%) |
May 05, 2023 | 2.860 | 3.090 | 2.830 | 2.990 | 30,220 | +0.07(+2.40%) |
May 04, 2023 | 2.860 | 3.110 | 2.800 | 2.920 | 67,320 | -0.08(-2.67%) |
May 03, 2023 | 3.100 | 3.140 | 2.830 | 3.000 | 125,447 | -0.11(-3.54%) |
May 02, 2023 | 3.060 | 3.650 | 2.892 | 3.110 | 219,887 | +0.02(+0.65%) |
May 01, 2023 | 3.030 | 3.100 | 2.870 | 3.090 | 50,355 | +0.08(+2.66%) |
Apr 28, 2023 | 3.150 | 3.160 | 2.810 | 3.010 | 54,227 | -0.13(-4.14%) |
Apr 27, 2023 | 3.080 | 3.200 | 3.040 | 3.140 | 49,956 | +0.04(+1.29%) |
Apr 26, 2023 | 2.750 | 3.190 | 2.743 | 3.100 | 113,414 | +0.23(+8.01%) |
Apr 25, 2023 | 2.850 | 3.140 | 2.730 | 2.870 | 147,148 | -0.04(-1.37%) |
Apr 24, 2023 | 3.070 | 3.160 | 2.860 | 2.910 | 116,450 | -0.37(-11.28%) |
Apr 21, 2023 | 3.210 | 3.290 | 3.020 | 3.280 | 150,038 | -0.13(-3.81%) |
Apr 20, 2023 | 3.800 | 3.990 | 3.240 | 3.410 | 580,581 | -0.11(-3.12%) |
Apr 19, 2023 | 3.430 | 3.850 | 3.420 | 3.520 | 359,017 | -0.24(-6.38%) |
Apr 18, 2023 | 4.620 | 4.640 | 3.752 | 3.760 | 1,055,676 | -1.71(-31.26%) |
Apr 17, 2023 | 8.740 | 9.500 | 5.150 | 5.470 | 17,008,776 | +2.83(+107.20%) |
Apr 14, 2023 | 2.440 | 2.745 | 2.440 | 2.640 | 25,636 | +0.16(+6.43%) |
Apr 13, 2023 | 2.340 | 2.550 | 2.320 | 2.481 | 18,287 | +0.06(+2.50%) |
Apr 12, 2023 | 2.320 | 2.660 | 2.320 | 2.420 | 57,385 | -0.01(-0.41%) |
Apr 11, 2023 | 3.150 | 3.390 | 2.330 | 2.430 | 99,155 | -0.89(-26.82%) |
Apr 10, 2023 | 3.600 | 3.920 | 3.204 | 3.320 | 84,498 | -0.40(-10.81%) |
Apr 06, 2023 | 3.800 | 4.040 | 3.600 | 3.723 | 101,338 | +0.19(+5.52%) |
Apr 05, 2023 | 3.240 | 3.600 | 3.160 | 3.528 | 26,041 | +0.32(+9.91%) |
Apr 04, 2023 | 3.160 | 3.400 | 3.056 | 3.210 | 11,820 | +0.12(+4.02%) |
Apr 03, 2023 | 3.040 | 3.192 | 3.040 | 3.086 | 7,729 | +0.01(+0.19%) |
Mar 31, 2023 | 3.240 | 3.520 | 3.040 | 3.080 | 64,044 | -0.18(-5.52%) |
Mar 30, 2023 | 3.016 | 3.400 | 2.960 | 3.260 | 15,240 | +0.24(+7.89%) |
Mar 29, 2023 | 2.920 | 3.080 | 2.920 | 3.022 | 7,306 | +0.02(+0.72%) |
Mar 28, 2023 | 3.080 | 3.080 | 2.865 | 3.000 | 18,622 | +0.00(+0.00%) |
Mar 27, 2023 | 3.152 | 3.160 | 2.880 | 3.000 | 6,927 | -0.01(-0.42%) |
Mar 24, 2023 | 2.864 | 3.240 | 2.800 | 3.013 | 9,091 | +0.03(+1.15%) |
Mar 23, 2023 | 3.000 | 3.240 | 2.880 | 2.978 | 13,423 | -0.12(-3.92%) |
Mar 22, 2023 | 3.240 | 3.462 | 3.051 | 3.100 | 8,231 | -0.18(-5.49%) |
Mar 21, 2023 | 3.486 | 3.507 | 3.280 | 3.280 | 11,356 | -0.04(-1.20%) |
Mar 20, 2023 | 3.457 | 3.832 | 3.284 | 3.320 | 64,839 | -0.28(-7.78%) |
Mar 17, 2023 | 3.080 | 3.600 | 3.012 | 3.600 | 37,918 | +0.44(+13.92%) |
Mar 16, 2023 | 3.000 | 3.399 | 3.000 | 3.160 | 11,725 | +0.08(+2.58%) |
Mar 15, 2023 | 3.120 | 3.210 | 3.040 | 3.080 | 10,233 | -0.13(-4.04%) |
Mar 14, 2023 | 3.098 | 3.394 | 3.098 | 3.210 | 30,572 | +0.09(+2.88%) |
Mar 13, 2023 | 3.520 | 3.538 | 2.646 | 3.120 | 20,181 | -0.33(-9.64%) |
Mar 10, 2023 | 3.802 | 3.940 | 3.332 | 3.453 | 58,776 | -0.35(-9.18%) |
Mar 09, 2023 | 3.836 | 4.000 | 3.726 | 3.802 | 38,092 | -0.01(-0.19%) |
Mar 08, 2023 | 4.160 | 4.160 | 3.640 | 3.809 | 62,755 | -0.35(-8.43%) |
Mar 07, 2023 | 4.400 | 4.400 | 4.000 | 4.160 | 64,579 | -0.12(-2.80%) |
Mar 06, 2023 | 4.600 | 4.600 | 3.981 | 4.280 | 149,641 | -0.44(-9.32%) |
Mar 03, 2023 | 5.080 | 5.400 | 4.520 | 4.720 | 879,152 | +0.24(+5.36%) |
Mar 02, 2023 | 5.320 | 5.320 | 4.280 | 4.480 | 263,935 | -0.68(-13.18%) |
Mar 01, 2023 | 4.680 | 5.600 | 4.200 | 5.160 | 1,760,586 | +1.08(+26.47%) |
Feb 28, 2023 | 3.240 | 4.760 | 3.052 | 4.080 | 1,031,585 | +0.84(+25.93%) |
Feb 27, 2023 | 2.200 | 4.560 | 2.200 | 3.240 | 4,176,426 | +1.04(+47.27%) |
Feb 24, 2023 | 2.200 | 2.256 | 2.048 | 2.200 | 9,994 | -0.12(-5.17%) |
Feb 23, 2023 | 2.293 | 2.400 | 2.126 | 2.320 | 11,802 | -0.02(-0.84%) |
Feb 22, 2023 | 2.480 | 2.522 | 2.340 | 2.340 | 18,318 | -0.14(-5.68%) |
Feb 21, 2023 | 2.400 | 2.596 | 2.400 | 2.480 | 16,435 | +0.03(+1.41%) |
Feb 17, 2023 | 2.471 | 2.556 | 2.405 | 2.446 | 4,688 | -0.11(-4.48%) |
Feb 16, 2023 | 2.440 | 2.640 | 2.440 | 2.561 | 2,287 | +0.00(+0.03%) |
Feb 15, 2023 | 2.590 | 2.640 | 2.436 | 2.560 | 7,096 | +0.08(+3.21%) |
Feb 14, 2023 | 2.499 | 2.560 | 2.480 | 2.480 | 22,778 | -0.02(-0.74%) |
Feb 13, 2023 | 2.400 | 2.499 | 2.400 | 2.499 | 5,605 | -0.01(-0.24%) |
Feb 10, 2023 | 2.680 | 2.680 | 2.404 | 2.505 | 11,345 | -0.10(-3.66%) |
Feb 09, 2023 | 2.780 | 2.800 | 2.490 | 2.600 | 11,616 | -0.08(-2.99%) |
Feb 08, 2023 | 2.640 | 2.720 | 2.556 | 2.680 | 12,143 | +0.16(+6.35%) |
Feb 07, 2023 | 2.600 | 2.734 | 2.490 | 2.520 | 22,963 | -0.08(-3.24%) |
Feb 06, 2023 | 2.853 | 2.853 | 2.482 | 2.604 | 28,514 | -0.30(-10.19%) |
Feb 03, 2023 | 3.360 | 3.360 | 2.800 | 2.900 | 60,299 | -0.62(-17.50%) |
Feb 02, 2023 | 3.160 | 4.270 | 2.920 | 3.515 | 197,400 | +0.35(+10.89%) |