Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.6929 | 0.7700 | 0.6219 | 0.6600 | 5,171,461 | -0.03(-4.65%) |
Nov 29, 2023 | 0.6400 | 0.7100 | 0.6266 | 0.6922 | 2,942,340 | +0.08(+13.36%) |
Nov 28, 2023 | 0.6400 | 0.6499 | 0.5847 | 0.6106 | 2,047,838 | -0.02(-3.19%) |
Nov 27, 2023 | 0.6900 | 0.6925 | 0.5906 | 0.6307 | 4,529,718 | -0.02(-3.22%) |
Nov 24, 2023 | 0.5521 | 0.7158 | 0.5521 | 0.6517 | 8,041,259 | +0.08(+13.93%) |
Nov 22, 2023 | 0.5100 | 0.5720 | 0.4871 | 0.5720 | 3,686,371 | +0.07(+13.22%) |
Nov 21, 2023 | 0.5503 | 0.5701 | 0.5050 | 0.5052 | 2,530,155 | -0.05(-9.46%) |
Nov 20, 2023 | 0.5190 | 0.5800 | 0.5115 | 0.5580 | 8,125,317 | +0.05(+9.41%) |
Nov 17, 2023 | 0.4800 | 0.6140 | 0.4700 | 0.5100 | 17,129,600 | +0.03(+6.14%) |
Nov 16, 2023 | 0.3726 | 0.4958 | 0.3610 | 0.4805 | 19,867,492 | +0.10(+26.38%) |
Nov 15, 2023 | 0.3674 | 0.4000 | 0.3500 | 0.3802 | 9,839,501 | +0.03(+9.32%) |
Nov 14, 2023 | 0.2600 | 0.3637 | 0.2591 | 0.3478 | 18,757,684 | +0.09(+35.28%) |
Nov 13, 2023 | 0.2246 | 0.2600 | 0.1986 | 0.2571 | 12,712,008 | +0.03(+11.88%) |
Nov 10, 2023 | 0.2641 | 0.2650 | 0.2100 | 0.2298 | 18,450,924 | -0.01(-4.25%) |
Nov 09, 2023 | 0.4887 | 0.4903 | 0.2290 | 0.2400 | 58,302,800 | -0.97(-80.17%) |
Nov 08, 2023 | 1.350 | 1.350 | 1.180 | 1.210 | 1,410,449 | -0.12(-9.02%) |
Nov 07, 2023 | 1.310 | 1.410 | 1.295 | 1.330 | 1,315,711 | +0.01(+0.76%) |
Nov 06, 2023 | 1.330 | 1.400 | 1.280 | 1.320 | 1,040,598 | +0.03(+2.33%) |
Nov 03, 2023 | 1.250 | 1.350 | 1.225 | 1.290 | 2,009,722 | +0.10(+8.40%) |
Nov 02, 2023 | 1.320 | 1.330 | 1.170 | 1.190 | 1,514,228 | -0.07(-5.56%) |
Nov 01, 2023 | 1.330 | 1.340 | 1.250 | 1.260 | 1,864,944 | -0.03(-2.33%) |
Oct 31, 2023 | 1.290 | 1.330 | 1.245 | 1.290 | 735,108 | +0.00(+0.00%) |
Oct 30, 2023 | 1.290 | 1.350 | 1.270 | 1.290 | 915,852 | +0.04(+3.20%) |
Oct 27, 2023 | 1.350 | 1.350 | 1.240 | 1.250 | 1,207,971 | -0.09(-6.72%) |
Oct 26, 2023 | 1.320 | 1.370 | 1.250 | 1.340 | 871,731 | +0.02(+1.52%) |
Oct 25, 2023 | 1.300 | 1.350 | 1.260 | 1.320 | 898,142 | -0.01(-0.75%) |
Oct 24, 2023 | 1.360 | 1.450 | 1.320 | 1.330 | 1,183,620 | +0.00(+0.00%) |
Oct 23, 2023 | 1.420 | 1.420 | 1.290 | 1.330 | 1,634,913 | -0.04(-2.92%) |
Oct 20, 2023 | 1.390 | 1.430 | 1.280 | 1.370 | 1,102,953 | -0.01(-0.72%) |
Oct 19, 2023 | 1.490 | 1.495 | 1.330 | 1.380 | 1,395,005 | -0.11(-7.38%) |
Oct 18, 2023 | 1.560 | 1.560 | 1.470 | 1.490 | 463,662 | -0.08(-5.10%) |
Oct 17, 2023 | 1.570 | 1.637 | 1.520 | 1.570 | 826,684 | +0.01(+0.64%) |
Oct 16, 2023 | 1.540 | 1.610 | 1.440 | 1.560 | 1,002,588 | +0.02(+1.30%) |
Oct 13, 2023 | 1.520 | 1.560 | 1.435 | 1.540 | 758,627 | +0.03(+1.99%) |
Oct 12, 2023 | 1.710 | 1.710 | 1.495 | 1.510 | 830,995 | -0.17(-10.12%) |
Oct 11, 2023 | 1.750 | 1.830 | 1.640 | 1.680 | 1,329,381 | -0.06(-3.45%) |
Oct 10, 2023 | 1.490 | 1.785 | 1.480 | 1.740 | 1,753,943 | +0.23(+15.23%) |
Oct 09, 2023 | 1.400 | 1.540 | 1.330 | 1.510 | 2,372,526 | +0.10(+7.09%) |
Oct 06, 2023 | 1.370 | 1.440 | 1.340 | 1.410 | 1,055,823 | +0.01(+0.71%) |
Oct 05, 2023 | 1.350 | 1.410 | 1.330 | 1.400 | 787,603 | +0.01(+0.72%) |
Oct 04, 2023 | 1.480 | 1.480 | 1.321 | 1.390 | 1,763,026 | -0.11(-7.33%) |
Oct 03, 2023 | 1.480 | 1.540 | 1.440 | 1.500 | 1,447,457 | +0.00(+0.00%) |
Oct 02, 2023 | 1.510 | 1.530 | 1.450 | 1.500 | 1,261,165 | +0.02(+1.35%) |
Sep 29, 2023 | 1.530 | 1.530 | 1.450 | 1.480 | 1,043,011 | -0.05(-3.27%) |
Sep 28, 2023 | 1.540 | 1.550 | 1.430 | 1.530 | 741,649 | +0.01(+0.66%) |
Sep 27, 2023 | 1.580 | 1.640 | 1.501 | 1.520 | 774,027 | -0.05(-3.18%) |
Sep 26, 2023 | 1.640 | 1.780 | 1.560 | 1.570 | 1,092,027 | -0.06(-3.68%) |
Sep 25, 2023 | 1.740 | 1.695 | 1.613 | 1.630 | 1,106,967 | -0.16(-8.94%) |
Sep 22, 2023 | 1.800 | 1.860 | 1.730 | 1.790 | 1,267,487 | +0.01(+0.56%) |
Sep 21, 2023 | 1.710 | 1.945 | 1.630 | 1.780 | 2,090,903 | +0.02(+1.14%) |
Sep 20, 2023 | 1.690 | 1.960 | 1.645 | 1.760 | 3,280,062 | +0.18(+11.39%) |
Sep 19, 2023 | 1.560 | 1.610 | 1.510 | 1.580 | 586,640 | +0.02(+1.28%) |
Sep 18, 2023 | 1.510 | 1.577 | 1.470 | 1.560 | 1,424,057 | +0.03(+1.96%) |
Sep 15, 2023 | 1.560 | 1.560 | 1.480 | 1.530 | 964,934 | +0.00(+0.00%) |
Sep 14, 2023 | 1.490 | 1.575 | 1.477 | 1.530 | 832,492 | +0.05(+3.38%) |
Sep 13, 2023 | 1.580 | 1.580 | 1.470 | 1.480 | 527,725 | -0.08(-5.13%) |
Sep 12, 2023 | 1.650 | 1.730 | 1.540 | 1.560 | 734,186 | -0.12(-7.14%) |
Sep 11, 2023 | 1.550 | 1.695 | 1.530 | 1.680 | 854,200 | +0.15(+9.80%) |
Sep 08, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 463,811 | -0.01(-0.65%) |
Sep 07, 2023 | 1.570 | 1.570 | 1.470 | 1.540 | 516,730 | -0.03(-1.91%) |
Sep 06, 2023 | 1.520 | 1.580 | 1.500 | 1.570 | 514,644 | +0.06(+3.97%) |
Sep 05, 2023 | 1.550 | 1.600 | 1.490 | 1.510 | 707,452 | -0.04(-2.58%) |
Sep 01, 2023 | 1.470 | 1.590 | 1.440 | 1.550 | 650,961 | +0.09(+6.16%) |
Aug 31, 2023 | 1.450 | 1.540 | 1.430 | 1.460 | 1,077,611 | +0.00(+0.00%) |
Aug 30, 2023 | 1.510 | 1.530 | 1.440 | 1.460 | 724,448 | -0.05(-3.31%) |
Aug 29, 2023 | 1.530 | 1.580 | 1.480 | 1.510 | 1,137,874 | -0.01(-0.66%) |
Aug 28, 2023 | 1.440 | 1.540 | 1.430 | 1.520 | 749,103 | +0.10(+7.04%) |
Aug 25, 2023 | 1.470 | 1.490 | 1.400 | 1.420 | 2,558,430 | -0.08(-5.33%) |
Aug 24, 2023 | 1.510 | 1.535 | 1.470 | 1.500 | 772,379 | -0.01(-0.66%) |
Aug 23, 2023 | 1.450 | 1.560 | 1.450 | 1.510 | 829,233 | +0.05(+3.42%) |
Aug 22, 2023 | 1.420 | 1.470 | 1.390 | 1.460 | 884,005 | +0.05(+3.55%) |
Aug 21, 2023 | 1.500 | 1.500 | 1.250 | 1.410 | 2,576,915 | -0.08(-5.37%) |
Aug 18, 2023 | 1.560 | 1.620 | 1.490 | 1.490 | 1,008,426 | -0.11(-6.88%) |
Aug 17, 2023 | 1.680 | 1.700 | 1.520 | 1.600 | 1,904,632 | -0.09(-5.33%) |
Aug 16, 2023 | 1.840 | 1.870 | 1.680 | 1.690 | 1,279,569 | -0.15(-8.15%) |
Aug 15, 2023 | 1.970 | 1.980 | 1.830 | 1.840 | 975,009 | -0.13(-6.60%) |
Aug 14, 2023 | 2.080 | 2.090 | 1.925 | 1.970 | 856,469 | -0.12(-5.74%) |
Aug 11, 2023 | 2.140 | 2.150 | 1.985 | 2.090 | 708,247 | -0.09(-4.13%) |
Aug 10, 2023 | 1.920 | 2.320 | 1.890 | 2.180 | 1,663,006 | +0.30(+15.96%) |
Aug 09, 2023 | 2.160 | 2.160 | 1.820 | 1.880 | 1,302,390 | -0.39(-17.18%) |
Aug 08, 2023 | 2.240 | 2.350 | 2.140 | 2.270 | 951,849 | +0.02(+0.89%) |
Aug 07, 2023 | 2.410 | 2.430 | 2.235 | 2.250 | 1,593,785 | -0.05(-2.17%) |
Aug 04, 2023 | 2.320 | 2.535 | 2.285 | 2.300 | 2,199,821 | -0.01(-0.43%) |
Aug 03, 2023 | 2.090 | 2.400 | 2.069 | 2.310 | 1,862,574 | +0.21(+10.00%) |
Aug 02, 2023 | 2.090 | 2.140 | 2.000 | 2.100 | 1,105,447 | -0.05(-2.33%) |
Aug 01, 2023 | 2.240 | 2.240 | 2.090 | 2.150 | 958,887 | -0.06(-2.71%) |
Jul 31, 2023 | 2.100 | 2.320 | 2.100 | 2.210 | 1,603,429 | +0.15(+7.28%) |
Jul 28, 2023 | 1.840 | 2.075 | 1.829 | 2.060 | 1,862,728 | +0.27(+15.08%) |
Jul 27, 2023 | 1.960 | 1.980 | 1.790 | 1.790 | 714,845 | -0.16(-8.21%) |
Jul 26, 2023 | 1.920 | 2.040 | 1.895 | 1.950 | 612,492 | +0.03(+1.56%) |
Jul 25, 2023 | 2.020 | 2.090 | 1.910 | 1.920 | 695,108 | -0.12(-5.88%) |
Jul 24, 2023 | 2.120 | 2.123 | 2.000 | 2.040 | 784,496 | -0.06(-2.86%) |
Jul 21, 2023 | 2.080 | 2.230 | 2.070 | 2.100 | 1,477,195 | +0.03(+1.45%) |
Jul 20, 2023 | 2.120 | 2.135 | 1.920 | 2.070 | 931,785 | -0.05(-2.36%) |
Jul 19, 2023 | 2.070 | 2.225 | 2.040 | 2.120 | 1,097,117 | +0.07(+3.41%) |
Jul 18, 2023 | 1.940 | 2.140 | 1.930 | 2.050 | 919,872 | +0.10(+5.13%) |
Jul 17, 2023 | 1.850 | 1.971 | 1.780 | 1.950 | 886,974 | +0.12(+6.56%) |
Jul 14, 2023 | 2.000 | 2.000 | 1.800 | 1.830 | 946,449 | -0.16(-8.04%) |
Jul 13, 2023 | 2.090 | 2.130 | 1.970 | 1.990 | 844,856 | -0.10(-4.78%) |
Jul 12, 2023 | 2.240 | 2.290 | 2.030 | 2.090 | 1,317,072 | -0.09(-4.13%) |
Jul 11, 2023 | 1.960 | 2.210 | 1.910 | 2.180 | 3,537,767 | +0.23(+11.79%) |
Jul 10, 2023 | 1.840 | 2.000 | 1.810 | 1.950 | 1,111,557 | +0.10(+5.41%) |
Jul 07, 2023 | 1.670 | 1.860 | 1.610 | 1.850 | 1,144,732 | +0.19(+11.45%) |
Jul 06, 2023 | 1.670 | 1.685 | 1.590 | 1.660 | 1,131,154 | -0.05(-2.92%) |
Jul 05, 2023 | 1.590 | 1.730 | 1.569 | 1.710 | 1,435,699 | +0.12(+7.55%) |
Jul 03, 2023 | 1.630 | 1.630 | 1.551 | 1.590 | 700,627 | -0.02(-1.24%) |
Jun 30, 2023 | 1.670 | 1.670 | 1.550 | 1.610 | 1,183,700 | -0.02(-1.23%) |
Jun 29, 2023 | 1.690 | 1.720 | 1.620 | 1.630 | 1,335,549 | -0.08(-4.68%) |
Jun 28, 2023 | 1.690 | 1.750 | 1.630 | 1.710 | 1,671,479 | +0.00(+0.00%) |
Jun 27, 2023 | 1.660 | 1.750 | 1.590 | 1.710 | 1,765,601 | +0.03(+1.79%) |
Jun 26, 2023 | 1.720 | 1.740 | 1.620 | 1.680 | 1,289,297 | -0.08(-4.55%) |
Jun 23, 2023 | 1.740 | 1.810 | 1.650 | 1.760 | 2,465,695 | +0.02(+1.15%) |
Jun 22, 2023 | 1.900 | 1.915 | 1.710 | 1.740 | 1,193,723 | -0.16(-8.42%) |
Jun 21, 2023 | 1.880 | 1.980 | 1.860 | 1.900 | 943,869 | -0.01(-0.52%) |
Jun 20, 2023 | 2.010 | 2.010 | 1.760 | 1.910 | 2,001,412 | -0.10(-4.98%) |
Jun 16, 2023 | 2.170 | 2.190 | 1.925 | 2.010 | 15,344,095 | -0.13(-6.07%) |
Jun 15, 2023 | 2.090 | 2.190 | 1.960 | 2.140 | 2,390,212 | +0.05(+2.39%) |
Jun 14, 2023 | 2.190 | 2.280 | 2.060 | 2.090 | 3,146,990 | -0.05(-2.34%) |
Jun 13, 2023 | 1.950 | 2.190 | 1.945 | 2.140 | 2,902,631 | +0.23(+12.04%) |
Jun 12, 2023 | 2.010 | 2.100 | 1.870 | 1.910 | 2,219,723 | -0.07(-3.54%) |
Jun 09, 2023 | 1.890 | 2.050 | 1.860 | 1.980 | 2,192,098 | +0.10(+5.32%) |
Jun 08, 2023 | 1.640 | 1.920 | 1.640 | 1.880 | 2,998,447 | +0.23(+13.94%) |
Jun 07, 2023 | 1.690 | 1.700 | 1.530 | 1.650 | 2,163,240 | +0.01(+0.61%) |
Jun 06, 2023 | 1.590 | 1.715 | 1.470 | 1.640 | 2,187,659 | +0.08(+5.13%) |
Jun 05, 2023 | 1.540 | 1.585 | 1.485 | 1.560 | 1,655,817 | +0.02(+1.30%) |
Jun 02, 2023 | 1.500 | 1.565 | 1.460 | 1.540 | 2,211,965 | +0.04(+2.67%) |
Jun 01, 2023 | 1.550 | 1.560 | 1.460 | 1.500 | 1,359,269 | -0.03(-1.96%) |
May 31, 2023 | 1.610 | 1.710 | 1.450 | 1.530 | 4,775,247 | -0.09(-5.56%) |
May 30, 2023 | 1.760 | 1.870 | 1.615 | 1.620 | 1,590,775 | -0.15(-8.47%) |
May 26, 2023 | 1.890 | 1.930 | 1.750 | 1.770 | 1,876,014 | -0.15(-7.81%) |
May 25, 2023 | 1.920 | 1.940 | 1.835 | 1.920 | 1,307,526 | +0.00(+0.00%) |
May 24, 2023 | 2.080 | 2.080 | 1.860 | 1.920 | 2,171,715 | -0.16(-7.69%) |
May 23, 2023 | 2.080 | 2.285 | 2.080 | 2.080 | 1,373,816 | -0.02(-0.95%) |
May 22, 2023 | 2.120 | 2.190 | 2.050 | 2.100 | 1,612,817 | -0.01(-0.47%) |
May 19, 2023 | 2.080 | 2.200 | 2.062 | 2.110 | 1,453,669 | +0.07(+3.43%) |
May 18, 2023 | 2.050 | 2.135 | 1.940 | 2.040 | 1,991,959 | -0.02(-0.97%) |
May 17, 2023 | 2.070 | 2.070 | 1.970 | 2.060 | 1,823,306 | -0.02(-0.96%) |
May 16, 2023 | 2.120 | 2.160 | 1.950 | 2.080 | 1,705,391 | -0.12(-5.45%) |
May 15, 2023 | 2.140 | 2.310 | 2.140 | 2.200 | 1,981,025 | +0.06(+2.80%) |
May 12, 2023 | 2.330 | 2.350 | 2.100 | 2.140 | 2,472,097 | -0.16(-6.96%) |
May 11, 2023 | 2.390 | 2.449 | 2.270 | 2.300 | 1,764,979 | -0.13(-5.35%) |
May 10, 2023 | 2.470 | 2.475 | 2.210 | 2.430 | 2,063,167 | -0.01(-0.41%) |
May 09, 2023 | 2.860 | 2.900 | 2.221 | 2.440 | 3,272,789 | -0.53(-17.85%) |
May 08, 2023 | 2.910 | 3.015 | 2.860 | 2.970 | 723,312 | +0.06(+2.06%) |
May 05, 2023 | 2.780 | 2.965 | 2.750 | 2.910 | 970,449 | +0.16(+5.82%) |
May 04, 2023 | 2.670 | 2.780 | 2.545 | 2.750 | 1,860,577 | +0.05(+1.85%) |
May 03, 2023 | 2.590 | 2.755 | 2.555 | 2.700 | 1,571,316 | +0.12(+4.65%) |
May 02, 2023 | 2.810 | 2.810 | 2.430 | 2.580 | 2,485,643 | -0.23(-8.19%) |
May 01, 2023 | 2.700 | 2.860 | 2.650 | 2.810 | 949,467 | +0.10(+3.69%) |
Apr 28, 2023 | 2.570 | 2.825 | 2.460 | 2.710 | 1,205,392 | +0.13(+5.04%) |
Apr 27, 2023 | 2.760 | 2.760 | 2.560 | 2.580 | 1,223,035 | -0.15(-5.49%) |
Apr 26, 2023 | 2.870 | 2.895 | 2.675 | 2.730 | 757,143 | -0.13(-4.55%) |
Apr 25, 2023 | 2.900 | 2.990 | 2.850 | 2.860 | 1,050,675 | -0.08(-2.72%) |
Apr 24, 2023 | 3.000 | 3.010 | 2.860 | 2.940 | 1,213,549 | -0.10(-3.29%) |
Apr 21, 2023 | 2.840 | 3.060 | 2.830 | 3.040 | 1,056,009 | +0.20(+7.04%) |
Apr 20, 2023 | 2.940 | 2.950 | 2.795 | 2.840 | 1,811,974 | -0.14(-4.70%) |
Apr 19, 2023 | 2.900 | 3.050 | 2.850 | 2.980 | 1,902,284 | +0.02(+0.68%) |
Apr 18, 2023 | 3.060 | 3.080 | 2.920 | 2.960 | 1,309,847 | -0.07(-2.31%) |
Apr 17, 2023 | 2.700 | 3.040 | 2.670 | 3.030 | 1,334,636 | +0.34(+12.64%) |
Apr 14, 2023 | 2.610 | 2.755 | 2.580 | 2.690 | 1,090,816 | -0.02(-0.74%) |
Apr 13, 2023 | 2.370 | 2.730 | 2.340 | 2.710 | 1,308,918 | +0.35(+14.83%) |
Apr 12, 2023 | 2.610 | 2.619 | 2.320 | 2.360 | 1,776,802 | -0.23(-8.88%) |
Apr 11, 2023 | 2.740 | 2.777 | 2.590 | 2.590 | 985,201 | -0.14(-5.13%) |
Apr 10, 2023 | 2.750 | 2.760 | 2.625 | 2.730 | 1,113,255 | -0.04(-1.44%) |
Apr 06, 2023 | 2.810 | 2.820 | 2.710 | 2.770 | 920,891 | -0.01(-0.36%) |
Apr 05, 2023 | 2.830 | 2.860 | 2.730 | 2.780 | 957,848 | -0.07(-2.46%) |
Apr 04, 2023 | 2.970 | 2.970 | 2.790 | 2.850 | 1,762,887 | -0.09(-3.06%) |
Apr 03, 2023 | 2.860 | 2.990 | 2.845 | 2.940 | 809,587 | +0.04(+1.38%) |
Mar 31, 2023 | 2.850 | 2.930 | 2.810 | 2.900 | 854,222 | +0.10(+3.57%) |
Mar 30, 2023 | 2.980 | 3.040 | 2.755 | 2.800 | 936,794 | -0.18(-6.04%) |
Mar 29, 2023 | 2.960 | 3.000 | 2.860 | 2.980 | 811,395 | +0.12(+4.20%) |
Mar 28, 2023 | 2.960 | 3.000 | 2.850 | 2.860 | 935,930 | -0.11(-3.70%) |
Mar 27, 2023 | 2.890 | 3.030 | 2.840 | 2.970 | 908,424 | +0.10(+3.48%) |
Mar 24, 2023 | 2.790 | 2.895 | 2.760 | 2.870 | 1,704,419 | +0.01(+0.35%) |
Mar 23, 2023 | 2.920 | 2.970 | 2.770 | 2.860 | 1,122,597 | -0.01(-0.35%) |
Mar 22, 2023 | 3.010 | 3.015 | 2.840 | 2.870 | 2,820,017 | -0.15(-4.97%) |
Mar 21, 2023 | 3.020 | 3.170 | 3.000 | 3.020 | 2,026,418 | +0.04(+1.34%) |
Mar 20, 2023 | 3.020 | 3.020 | 2.815 | 2.980 | 1,317,057 | -0.04(-1.32%) |
Mar 17, 2023 | 3.060 | 3.080 | 2.920 | 3.020 | 3,585,450 | -0.07(-2.27%) |
Mar 16, 2023 | 3.050 | 3.160 | 2.940 | 3.090 | 1,108,214 | +0.01(+0.32%) |
Mar 15, 2023 | 3.060 | 3.160 | 2.940 | 3.080 | 1,350,499 | -0.10(-3.14%) |
Mar 14, 2023 | 3.120 | 3.240 | 3.015 | 3.180 | 1,522,590 | +0.06(+1.92%) |
Mar 13, 2023 | 2.810 | 3.120 | 2.750 | 3.120 | 2,886,201 | +0.29(+10.25%) |
Mar 10, 2023 | 3.120 | 3.150 | 2.660 | 2.830 | 2,136,674 | -0.29(-9.29%) |
Mar 09, 2023 | 3.310 | 3.430 | 3.070 | 3.120 | 1,512,689 | -0.16(-4.88%) |
Mar 08, 2023 | 3.270 | 3.430 | 3.205 | 3.280 | 1,102,730 | +0.01(+0.31%) |
Mar 07, 2023 | 3.420 | 3.490 | 3.270 | 3.270 | 1,110,861 | -0.16(-4.66%) |
Mar 06, 2023 | 3.610 | 3.610 | 3.360 | 3.430 | 1,438,684 | -0.18(-4.99%) |
Mar 03, 2023 | 3.700 | 3.700 | 3.505 | 3.610 | 1,183,074 | +0.03(+0.84%) |
Mar 02, 2023 | 3.800 | 3.800 | 3.570 | 3.580 | 988,395 | -0.33(-8.44%) |
Mar 01, 2023 | 4.040 | 4.065 | 3.810 | 3.910 | 880,956 | -0.14(-3.46%) |
Feb 28, 2023 | 4.090 | 4.205 | 4.040 | 4.050 | 548,078 | -0.03(-0.74%) |
Feb 27, 2023 | 4.130 | 4.150 | 4.000 | 4.080 | 901,288 | +0.02(+0.49%) |
Feb 24, 2023 | 4.190 | 4.190 | 4.025 | 4.060 | 714,682 | -0.21(-4.92%) |
Feb 23, 2023 | 4.250 | 4.305 | 4.170 | 4.270 | 524,844 | +0.04(+0.95%) |
Feb 22, 2023 | 4.090 | 4.270 | 4.090 | 4.230 | 674,679 | +0.16(+3.93%) |
Feb 21, 2023 | 4.380 | 4.420 | 4.040 | 4.070 | 956,936 | -0.45(-9.96%) |
Feb 17, 2023 | 4.370 | 4.555 | 4.230 | 4.520 | 605,954 | +0.18(+4.15%) |
Feb 16, 2023 | 4.450 | 4.486 | 4.310 | 4.340 | 820,992 | -0.19(-4.19%) |
Feb 15, 2023 | 4.570 | 4.680 | 4.350 | 4.530 | 846,506 | -0.11(-2.37%) |
Feb 14, 2023 | 4.390 | 4.670 | 4.300 | 4.640 | 699,710 | +0.20(+4.50%) |
Feb 13, 2023 | 4.230 | 4.440 | 4.160 | 4.440 | 674,539 | +0.18(+4.23%) |
Feb 10, 2023 | 4.620 | 4.620 | 4.060 | 4.260 | 1,633,609 | -0.51(-10.69%) |
Feb 09, 2023 | 4.770 | 5.240 | 4.600 | 4.770 | 1,375,559 | -0.28(-5.54%) |
Feb 08, 2023 | 5.460 | 5.509 | 4.975 | 5.050 | 1,095,311 | -0.41(-7.51%) |
Feb 07, 2023 | 5.460 | 5.545 | 5.335 | 5.460 | 996,578 | +0.06(+1.11%) |
Feb 06, 2023 | 5.140 | 5.640 | 5.105 | 5.400 | 929,306 | +0.23(+4.45%) |
Feb 03, 2023 | 5.270 | 5.380 | 5.165 | 5.170 | 783,069 | -0.29(-5.31%) |
Feb 02, 2023 | 5.240 | 5.544 | 5.195 | 5.460 | 913,959 | +0.33(+6.43%) |
Feb 01, 2023 | 5.080 | 5.210 | 4.910 | 5.130 | 800,467 | +0.06(+1.18%) |
Jan 31, 2023 | 4.930 | 5.110 | 4.930 | 5.070 | 920,171 | +0.18(+3.68%) |
Jan 30, 2023 | 5.200 | 5.225 | 4.780 | 4.890 | 893,329 | -0.38(-7.21%) |
Jan 27, 2023 | 4.940 | 5.300 | 4.930 | 5.270 | 785,993 | +0.33(+6.68%) |
Jan 26, 2023 | 4.860 | 4.995 | 4.724 | 4.940 | 892,706 | +0.12(+2.49%) |
Jan 25, 2023 | 4.680 | 4.855 | 4.505 | 4.820 | 879,852 | +0.10(+2.12%) |
Jan 24, 2023 | 4.160 | 4.785 | 4.105 | 4.720 | 1,685,571 | +0.56(+13.46%) |
Jan 23, 2023 | 3.900 | 4.180 | 3.800 | 4.160 | 1,190,048 | +0.27(+6.94%) |
Jan 20, 2023 | 3.620 | 3.920 | 3.570 | 3.890 | 1,139,989 | +0.34(+9.58%) |
Jan 19, 2023 | 3.600 | 3.640 | 3.505 | 3.550 | 783,882 | -0.12(-3.27%) |
Jan 18, 2023 | 3.820 | 3.955 | 3.660 | 3.670 | 992,042 | -0.11(-2.91%) |
Jan 17, 2023 | 3.990 | 3.990 | 3.745 | 3.780 | 1,452,735 | -0.11(-2.83%) |
Jan 13, 2023 | 3.750 | 4.060 | 3.750 | 3.890 | 1,140,671 | +0.03(+0.78%) |
Jan 12, 2023 | 3.670 | 3.870 | 3.600 | 3.860 | 1,214,077 | +0.20(+5.46%) |
Jan 11, 2023 | 3.620 | 3.699 | 3.515 | 3.660 | 988,783 | +0.04(+1.24%) |
Jan 10, 2023 | 3.520 | 3.715 | 3.480 | 3.615 | 943,185 | +0.11(+2.99%) |
Jan 09, 2023 | 3.560 | 3.625 | 3.460 | 3.510 | 1,037,567 | +0.01(+0.29%) |
Jan 06, 2023 | 3.590 | 3.610 | 3.400 | 3.500 | 1,198,385 | -0.06(-1.69%) |
Jan 05, 2023 | 3.410 | 3.565 | 3.360 | 3.560 | 1,546,814 | +0.21(+6.27%) |
Jan 04, 2023 | 3.290 | 3.370 | 3.220 | 3.350 | 1,279,938 | +0.07(+2.13%) |
Jan 03, 2023 | 3.310 | 3.430 | 3.250 | 3.280 | 1,042,886 | +0.00(+0.00%) |
Dec 30, 2022 | 3.110 | 3.280 | 3.060 | 3.280 | 1,564,446 | +0.14(+4.46%) |
Dec 29, 2022 | 3.090 | 3.280 | 2.959 | 3.140 | 1,753,293 | +0.15(+5.02%) |
Dec 28, 2022 | 2.870 | 3.065 | 2.850 | 2.990 | 1,793,899 | +0.14(+4.91%) |
Dec 27, 2022 | 3.050 | 3.060 | 2.830 | 2.850 | 1,637,774 | -0.14(-4.68%) |
Dec 23, 2022 | 3.180 | 3.220 | 2.935 | 2.990 | 1,681,030 | -0.22(-6.85%) |
Dec 22, 2022 | 3.240 | 3.270 | 2.970 | 3.210 | 2,305,954 | -0.10(-3.02%) |
Dec 21, 2022 | 3.660 | 3.670 | 3.280 | 3.310 | 1,577,188 | -0.19(-5.43%) |
Dec 20, 2022 | 3.420 | 3.560 | 3.390 | 3.500 | 1,795,380 | +0.08(+2.34%) |
Dec 19, 2022 | 3.580 | 3.775 | 3.400 | 3.420 | 3,457,305 | -0.10(-2.84%) |
Dec 16, 2022 | 3.510 | 3.620 | 3.270 | 3.520 | 4,440,348 | +0.06(+1.73%) |
Dec 15, 2022 | 3.810 | 3.930 | 3.420 | 3.460 | 2,234,034 | -0.42(-10.82%) |
Dec 14, 2022 | 4.080 | 4.165 | 3.830 | 3.880 | 1,308,513 | -0.22(-5.37%) |
Dec 13, 2022 | 4.490 | 4.490 | 3.960 | 4.100 | 1,998,469 | -0.22(-5.09%) |
Dec 12, 2022 | 4.420 | 4.485 | 4.220 | 4.320 | 1,710,244 | -0.14(-3.14%) |
Dec 09, 2022 | 4.720 | 4.790 | 4.430 | 4.460 | 1,321,653 | -0.28(-5.91%) |
Dec 08, 2022 | 4.760 | 4.765 | 4.420 | 4.740 | 982,947 | +0.08(+1.72%) |
Dec 07, 2022 | 4.440 | 4.960 | 4.390 | 4.660 | 1,377,427 | +0.18(+4.02%) |
Dec 06, 2022 | 4.650 | 4.670 | 4.355 | 4.480 | 1,489,018 | -0.17(-3.66%) |
Dec 05, 2022 | 4.750 | 4.880 | 4.565 | 4.650 | 1,074,309 | -0.11(-2.31%) |
Dec 02, 2022 | 4.320 | 4.815 | 4.260 | 4.760 | 751,038 | +0.36(+8.18%) |