Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.550 | 2.880 | 2.550 | 2.660 | 1,003,451 | +0.10(+4.11%) |
Nov 29, 2023 | 2.480 | 2.670 | 2.460 | 2.555 | 1,049,603 | +0.15(+6.02%) |
Nov 28, 2023 | 2.310 | 2.480 | 2.210 | 2.410 | 630,499 | +0.14(+6.17%) |
Nov 27, 2023 | 2.200 | 2.370 | 2.150 | 2.270 | 638,326 | +0.08(+3.65%) |
Nov 24, 2023 | 2.060 | 2.210 | 2.060 | 2.190 | 216,305 | +0.10(+4.78%) |
Nov 22, 2023 | 2.090 | 2.150 | 1.980 | 2.090 | 501,124 | -0.06(-2.79%) |
Nov 21, 2023 | 2.080 | 2.170 | 1.960 | 2.150 | 399,859 | +0.07(+3.37%) |
Nov 20, 2023 | 1.960 | 2.140 | 1.920 | 2.080 | 649,367 | +0.16(+8.33%) |
Nov 17, 2023 | 1.820 | 1.960 | 1.770 | 1.920 | 281,457 | +0.11(+6.08%) |
Nov 16, 2023 | 1.890 | 1.950 | 1.760 | 1.810 | 184,878 | -0.07(-3.72%) |
Nov 15, 2023 | 2.000 | 2.050 | 1.880 | 1.880 | 341,606 | -0.05(-2.59%) |
Nov 14, 2023 | 1.850 | 2.070 | 1.850 | 1.930 | 404,351 | +0.12(+6.63%) |
Nov 13, 2023 | 1.820 | 1.840 | 1.720 | 1.810 | 146,773 | +0.03(+1.69%) |
Nov 10, 2023 | 1.870 | 1.870 | 1.680 | 1.780 | 254,223 | -0.04(-2.20%) |
Nov 09, 2023 | 1.900 | 1.930 | 1.800 | 1.820 | 221,995 | -0.04(-2.15%) |
Nov 08, 2023 | 2.000 | 2.000 | 1.805 | 1.860 | 284,787 | -0.13(-6.53%) |
Nov 07, 2023 | 1.990 | 2.085 | 1.957 | 1.990 | 440,427 | +0.05(+2.58%) |
Nov 06, 2023 | 1.990 | 2.000 | 1.910 | 1.940 | 140,382 | -0.03(-1.52%) |
Nov 03, 2023 | 1.980 | 2.029 | 1.900 | 1.970 | 400,496 | +0.05(+2.60%) |
Nov 02, 2023 | 1.850 | 1.940 | 1.830 | 1.920 | 192,234 | +0.08(+4.35%) |
Nov 01, 2023 | 1.840 | 1.870 | 1.750 | 1.840 | 387,934 | -0.02(-1.08%) |
Oct 31, 2023 | 1.860 | 1.940 | 1.850 | 1.860 | 156,816 | -0.03(-1.59%) |
Oct 30, 2023 | 2.000 | 2.030 | 1.840 | 1.890 | 221,559 | -0.06(-3.08%) |
Oct 27, 2023 | 1.960 | 2.050 | 1.930 | 1.950 | 154,358 | -0.04(-2.01%) |
Oct 26, 2023 | 2.040 | 2.040 | 1.910 | 1.990 | 341,713 | -0.07(-3.40%) |
Oct 25, 2023 | 2.000 | 2.090 | 2.000 | 2.060 | 128,940 | +0.02(+0.98%) |
Oct 24, 2023 | 2.000 | 2.130 | 1.990 | 2.040 | 260,390 | +0.06(+3.03%) |
Oct 23, 2023 | 2.080 | 2.200 | 1.950 | 1.980 | 409,961 | -0.18(-8.33%) |
Oct 20, 2023 | 2.010 | 2.220 | 1.860 | 2.160 | 551,050 | +0.19(+9.64%) |
Oct 19, 2023 | 2.060 | 2.060 | 1.900 | 1.970 | 263,686 | -0.02(-1.01%) |
Oct 18, 2023 | 2.020 | 2.070 | 1.950 | 1.990 | 428,102 | +0.05(+2.58%) |
Oct 17, 2023 | 1.980 | 2.080 | 1.930 | 1.940 | 353,363 | -0.03(-1.52%) |
Oct 16, 2023 | 1.880 | 1.990 | 1.810 | 1.970 | 201,278 | +0.10(+5.35%) |
Oct 13, 2023 | 1.800 | 1.890 | 1.710 | 1.870 | 155,841 | +0.09(+5.06%) |
Oct 12, 2023 | 1.880 | 1.910 | 1.710 | 1.780 | 122,519 | -0.09(-4.81%) |
Oct 11, 2023 | 1.940 | 1.970 | 1.840 | 1.870 | 97,394 | -0.06(-3.11%) |
Oct 10, 2023 | 1.950 | 2.010 | 1.880 | 1.930 | 203,692 | +0.05(+2.66%) |
Oct 09, 2023 | 2.020 | 2.030 | 1.840 | 1.880 | 245,144 | -0.12(-6.00%) |
Oct 06, 2023 | 1.830 | 2.020 | 1.790 | 2.000 | 478,411 | +0.21(+11.42%) |
Oct 05, 2023 | 1.670 | 1.840 | 1.670 | 1.795 | 321,243 | +0.08(+4.97%) |
Oct 04, 2023 | 1.790 | 1.790 | 1.630 | 1.710 | 430,201 | -0.05(-2.84%) |
Oct 03, 2023 | 1.580 | 1.800 | 1.580 | 1.760 | 348,443 | +0.15(+9.32%) |
Oct 02, 2023 | 1.750 | 1.750 | 1.510 | 1.610 | 344,152 | -0.09(-5.29%) |
Sep 29, 2023 | 1.570 | 1.720 | 1.510 | 1.700 | 193,137 | +0.10(+6.25%) |
Sep 28, 2023 | 1.390 | 1.680 | 1.390 | 1.600 | 352,888 | +0.21(+15.11%) |
Sep 27, 2023 | 1.360 | 1.440 | 1.360 | 1.390 | 126,274 | +0.00(+0.00%) |
Sep 26, 2023 | 1.470 | 1.470 | 1.300 | 1.390 | 351,633 | -0.06(-4.14%) |
Sep 25, 2023 | 1.630 | 1.490 | 1.422 | 1.450 | 333,533 | -0.11(-7.05%) |
Sep 22, 2023 | 1.710 | 1.725 | 1.540 | 1.560 | 189,448 | -0.14(-8.24%) |
Sep 21, 2023 | 1.660 | 1.730 | 1.610 | 1.700 | 141,913 | +0.02(+1.19%) |
Sep 20, 2023 | 1.770 | 1.810 | 1.620 | 1.680 | 289,862 | -0.09(-5.08%) |
Sep 19, 2023 | 1.870 | 1.950 | 1.730 | 1.770 | 226,864 | -0.09(-4.84%) |
Sep 18, 2023 | 1.940 | 1.970 | 1.816 | 1.860 | 313,062 | -0.11(-5.58%) |
Sep 15, 2023 | 1.990 | 2.070 | 1.870 | 1.970 | 280,538 | +0.00(+0.00%) |
Sep 14, 2023 | 1.990 | 2.040 | 1.970 | 1.970 | 172,490 | +0.00(+0.00%) |
Sep 13, 2023 | 1.970 | 2.020 | 1.930 | 1.970 | 175,754 | +0.00(+0.00%) |
Sep 12, 2023 | 1.960 | 2.000 | 1.930 | 1.970 | 176,151 | -0.03(-1.50%) |
Sep 11, 2023 | 1.910 | 2.020 | 1.910 | 2.000 | 150,440 | +0.05(+2.56%) |
Sep 08, 2023 | 2.020 | 2.020 | 1.880 | 1.950 | 239,563 | +0.04(+2.09%) |
Sep 07, 2023 | 1.950 | 1.960 | 1.860 | 1.910 | 136,415 | -0.03(-1.29%) |
Sep 06, 2023 | 1.990 | 2.060 | 1.900 | 1.935 | 183,649 | -0.06(-3.25%) |
Sep 05, 2023 | 2.080 | 2.080 | 1.960 | 2.000 | 215,230 | -0.04(-1.96%) |
Sep 01, 2023 | 2.000 | 2.062 | 2.000 | 2.040 | 142,192 | +0.03(+1.49%) |
Aug 31, 2023 | 2.050 | 2.090 | 2.000 | 2.010 | 148,628 | -0.05(-2.43%) |
Aug 30, 2023 | 2.040 | 2.140 | 2.020 | 2.060 | 163,615 | +0.01(+0.49%) |
Aug 29, 2023 | 2.030 | 2.100 | 1.990 | 2.050 | 286,307 | +0.01(+0.49%) |
Aug 28, 2023 | 2.040 | 2.070 | 2.000 | 2.040 | 197,138 | +0.00(+0.00%) |
Aug 25, 2023 | 2.050 | 2.093 | 2.000 | 2.040 | 162,402 | -0.01(-0.49%) |
Aug 24, 2023 | 2.180 | 2.250 | 2.010 | 2.050 | 242,202 | -0.11(-5.09%) |
Aug 23, 2023 | 2.200 | 2.230 | 2.090 | 2.160 | 236,250 | -0.04(-1.82%) |
Aug 22, 2023 | 2.300 | 2.315 | 2.100 | 2.200 | 329,955 | -0.11(-4.76%) |
Aug 21, 2023 | 2.210 | 2.370 | 2.200 | 2.310 | 437,053 | +0.09(+4.05%) |
Aug 18, 2023 | 1.950 | 2.275 | 1.933 | 2.220 | 651,002 | +0.25(+12.69%) |
Aug 17, 2023 | 1.910 | 2.090 | 1.900 | 1.970 | 243,789 | +0.06(+3.14%) |
Aug 16, 2023 | 1.990 | 2.033 | 1.840 | 1.910 | 441,800 | -0.11(-5.45%) |
Aug 15, 2023 | 2.070 | 2.120 | 1.920 | 2.020 | 524,129 | -0.07(-3.35%) |
Aug 14, 2023 | 2.160 | 2.160 | 2.040 | 2.090 | 287,845 | -0.05(-2.34%) |
Aug 11, 2023 | 2.150 | 2.170 | 2.020 | 2.140 | 393,080 | -0.03(-1.38%) |
Aug 10, 2023 | 2.170 | 2.240 | 2.100 | 2.170 | 205,998 | -0.01(-0.46%) |
Aug 09, 2023 | 2.220 | 2.280 | 2.150 | 2.180 | 224,924 | -0.06(-2.68%) |
Aug 08, 2023 | 2.250 | 2.261 | 2.150 | 2.240 | 202,369 | +0.01(+0.45%) |
Aug 07, 2023 | 2.350 | 2.350 | 2.110 | 2.230 | 464,631 | -0.08(-3.46%) |
Aug 04, 2023 | 2.370 | 2.400 | 2.230 | 2.310 | 383,747 | -0.03(-1.28%) |
Aug 03, 2023 | 2.300 | 2.380 | 2.270 | 2.340 | 187,400 | +0.04(+1.74%) |
Aug 02, 2023 | 2.500 | 2.550 | 2.260 | 2.300 | 610,781 | -0.22(-8.73%) |
Aug 01, 2023 | 2.650 | 2.650 | 2.500 | 2.520 | 476,867 | -0.07(-2.70%) |
Jul 31, 2023 | 2.600 | 2.700 | 2.520 | 2.590 | 1,183,129 | -0.51(-16.45%) |
Jul 28, 2023 | 2.840 | 3.250 | 2.840 | 3.100 | 291,061 | +0.26(+9.15%) |
Jul 27, 2023 | 3.350 | 3.400 | 2.770 | 2.840 | 691,327 | -0.43(-13.15%) |
Jul 26, 2023 | 3.160 | 3.320 | 3.080 | 3.270 | 183,190 | +0.11(+3.48%) |
Jul 25, 2023 | 3.100 | 3.223 | 3.010 | 3.160 | 123,103 | +0.06(+1.94%) |
Jul 24, 2023 | 3.450 | 3.490 | 3.000 | 3.100 | 292,412 | -0.31(-9.09%) |
Jul 21, 2023 | 3.360 | 3.490 | 3.309 | 3.410 | 178,113 | +0.11(+3.33%) |
Jul 20, 2023 | 3.360 | 3.400 | 3.250 | 3.300 | 134,095 | -0.07(-2.08%) |
Jul 19, 2023 | 3.140 | 3.440 | 3.021 | 3.370 | 198,056 | +0.19(+5.97%) |
Jul 18, 2023 | 3.000 | 3.490 | 2.995 | 3.180 | 578,980 | +0.18(+6.00%) |
Jul 17, 2023 | 2.730 | 3.000 | 2.700 | 3.000 | 361,586 | +0.31(+11.52%) |
Jul 14, 2023 | 2.700 | 2.750 | 2.620 | 2.690 | 77,257 | +0.01(+0.37%) |
Jul 13, 2023 | 2.720 | 2.790 | 2.630 | 2.680 | 101,044 | -0.06(-2.19%) |
Jul 12, 2023 | 2.620 | 2.740 | 2.520 | 2.740 | 132,429 | +0.12(+4.58%) |
Jul 11, 2023 | 2.680 | 2.680 | 2.520 | 2.620 | 81,107 | +0.01(+0.38%) |
Jul 10, 2023 | 2.550 | 2.680 | 2.500 | 2.610 | 102,132 | +0.10(+3.98%) |
Jul 07, 2023 | 2.440 | 2.570 | 2.440 | 2.510 | 112,728 | +0.02(+0.80%) |
Jul 06, 2023 | 2.630 | 2.740 | 2.430 | 2.490 | 164,364 | -0.14(-5.32%) |
Jul 05, 2023 | 2.450 | 2.690 | 2.410 | 2.630 | 205,762 | +0.13(+5.20%) |
Jul 03, 2023 | 2.490 | 2.500 | 2.350 | 2.500 | 96,967 | +0.03(+1.21%) |
Jun 30, 2023 | 2.400 | 2.470 | 2.300 | 2.470 | 84,488 | +0.11(+4.66%) |
Jun 29, 2023 | 2.420 | 2.420 | 2.300 | 2.360 | 83,011 | -0.02(-0.84%) |
Jun 28, 2023 | 2.360 | 2.435 | 2.280 | 2.380 | 93,151 | +0.03(+1.28%) |
Jun 27, 2023 | 2.410 | 2.410 | 2.230 | 2.350 | 179,263 | -0.02(-0.84%) |
Jun 26, 2023 | 2.590 | 2.620 | 2.330 | 2.370 | 141,308 | -0.23(-8.85%) |
Jun 23, 2023 | 2.560 | 2.610 | 2.510 | 2.600 | 131,203 | +0.04(+1.56%) |
Jun 22, 2023 | 2.610 | 2.610 | 2.470 | 2.560 | 220,747 | -0.01(-0.39%) |
Jun 21, 2023 | 2.630 | 2.680 | 2.570 | 2.570 | 248,386 | -0.03(-1.15%) |
Jun 20, 2023 | 2.790 | 2.790 | 2.600 | 2.600 | 323,781 | -0.18(-6.47%) |
Jun 16, 2023 | 2.850 | 2.850 | 2.675 | 2.780 | 275,430 | +0.02(+0.72%) |
Jun 15, 2023 | 2.810 | 2.900 | 2.750 | 2.760 | 254,093 | -0.07(-2.47%) |
Jun 14, 2023 | 2.870 | 2.940 | 2.800 | 2.830 | 121,649 | -0.03(-1.05%) |
Jun 13, 2023 | 2.830 | 2.960 | 2.800 | 2.860 | 243,094 | +0.05(+1.78%) |
Jun 12, 2023 | 2.840 | 2.970 | 2.770 | 2.810 | 130,718 | +0.01(+0.36%) |
Jun 09, 2023 | 2.840 | 2.930 | 2.790 | 2.800 | 103,150 | -0.15(-5.08%) |
Jun 08, 2023 | 2.970 | 3.020 | 2.860 | 2.950 | 155,499 | -0.02(-0.67%) |
Jun 07, 2023 | 3.060 | 3.090 | 2.880 | 2.970 | 148,891 | -0.04(-1.33%) |
Jun 06, 2023 | 2.950 | 3.160 | 2.870 | 3.010 | 218,057 | +0.07(+2.38%) |
Jun 05, 2023 | 2.700 | 3.080 | 2.700 | 2.940 | 413,975 | +0.25(+9.29%) |
Jun 02, 2023 | 2.700 | 2.740 | 2.590 | 2.690 | 122,325 | +0.03(+1.13%) |
Jun 01, 2023 | 2.610 | 2.720 | 2.460 | 2.660 | 210,454 | +0.02(+0.76%) |
May 31, 2023 | 2.650 | 2.720 | 2.580 | 2.640 | 111,016 | -0.02(-0.75%) |
May 30, 2023 | 2.780 | 2.780 | 2.600 | 2.660 | 108,350 | -0.03(-1.12%) |
May 26, 2023 | 2.730 | 2.760 | 2.620 | 2.690 | 224,100 | +0.01(+0.37%) |
May 25, 2023 | 2.660 | 2.720 | 2.560 | 2.680 | 174,479 | +0.03(+1.13%) |
May 24, 2023 | 2.890 | 2.890 | 2.530 | 2.650 | 438,010 | -0.17(-6.03%) |
May 23, 2023 | 2.790 | 3.030 | 2.680 | 2.820 | 309,001 | -0.07(-2.42%) |
May 22, 2023 | 2.950 | 3.310 | 2.760 | 2.890 | 517,394 | +0.02(+0.70%) |
May 19, 2023 | 2.840 | 2.880 | 2.725 | 2.870 | 144,203 | +0.12(+4.55%) |
May 18, 2023 | 2.810 | 2.918 | 2.670 | 2.745 | 126,097 | -0.06(-2.31%) |
May 17, 2023 | 2.810 | 2.848 | 2.670 | 2.810 | 180,545 | +0.02(+0.72%) |
May 16, 2023 | 2.870 | 2.950 | 2.570 | 2.790 | 304,264 | -0.04(-1.41%) |
May 15, 2023 | 2.600 | 2.830 | 2.600 | 2.830 | 154,245 | +0.21(+8.02%) |
May 12, 2023 | 2.880 | 2.880 | 2.550 | 2.620 | 370,426 | -0.17(-6.09%) |
May 11, 2023 | 3.160 | 3.170 | 2.760 | 2.790 | 339,087 | -0.26(-8.52%) |
May 10, 2023 | 2.800 | 3.090 | 2.720 | 3.050 | 267,219 | +0.27(+9.71%) |
May 09, 2023 | 2.830 | 2.870 | 2.695 | 2.780 | 106,721 | +0.00(+0.00%) |
May 08, 2023 | 3.010 | 3.060 | 2.680 | 2.780 | 260,993 | -0.24(-7.95%) |
May 05, 2023 | 3.080 | 3.170 | 3.010 | 3.020 | 134,932 | -0.11(-3.51%) |
May 04, 2023 | 3.170 | 3.190 | 2.930 | 3.130 | 138,557 | -0.02(-0.63%) |
May 03, 2023 | 3.060 | 3.190 | 3.060 | 3.150 | 171,961 | +0.11(+3.62%) |
May 02, 2023 | 3.170 | 3.201 | 3.000 | 3.040 | 123,583 | -0.18(-5.59%) |
May 01, 2023 | 3.300 | 3.350 | 3.024 | 3.220 | 272,608 | -0.08(-2.42%) |
Apr 28, 2023 | 3.000 | 3.530 | 2.980 | 3.300 | 406,486 | +0.35(+11.86%) |
Apr 27, 2023 | 3.020 | 3.120 | 2.890 | 2.950 | 127,806 | -0.05(-1.67%) |
Apr 26, 2023 | 2.880 | 3.030 | 2.810 | 3.000 | 76,687 | +0.17(+6.01%) |
Apr 25, 2023 | 3.030 | 3.077 | 2.785 | 2.830 | 223,407 | -0.25(-8.12%) |
Apr 24, 2023 | 3.200 | 3.220 | 2.930 | 3.080 | 196,453 | -0.06(-1.91%) |
Apr 21, 2023 | 2.950 | 3.250 | 2.950 | 3.140 | 233,389 | +0.19(+6.44%) |
Apr 20, 2023 | 3.150 | 3.216 | 2.780 | 2.950 | 350,401 | -0.14(-4.53%) |
Apr 19, 2023 | 2.810 | 3.101 | 2.650 | 3.090 | 406,681 | +0.28(+9.96%) |
Apr 18, 2023 | 2.600 | 2.930 | 2.500 | 2.810 | 427,013 | +0.24(+9.34%) |
Apr 17, 2023 | 2.610 | 2.700 | 2.330 | 2.570 | 303,009 | -0.04(-1.53%) |
Apr 14, 2023 | 2.420 | 2.620 | 2.320 | 2.610 | 240,463 | +0.22(+9.21%) |
Apr 13, 2023 | 2.100 | 2.450 | 2.100 | 2.390 | 464,879 | +0.27(+12.74%) |
Apr 12, 2023 | 2.250 | 2.290 | 2.100 | 2.120 | 131,687 | -0.11(-4.93%) |
Apr 11, 2023 | 2.280 | 2.370 | 2.120 | 2.230 | 209,102 | -0.14(-5.71%) |
Apr 10, 2023 | 2.000 | 2.390 | 1.960 | 2.365 | 412,470 | +0.35(+17.08%) |
Apr 06, 2023 | 2.080 | 2.100 | 1.950 | 2.020 | 372,526 | -0.03(-1.46%) |
Apr 05, 2023 | 2.310 | 2.320 | 1.880 | 2.050 | 775,118 | -0.26(-11.26%) |
Apr 04, 2023 | 2.550 | 2.605 | 2.252 | 2.310 | 282,124 | -0.24(-9.41%) |
Apr 03, 2023 | 2.290 | 2.600 | 2.280 | 2.550 | 1,066,569 | +0.30(+13.33%) |
Mar 31, 2023 | 3.020 | 3.067 | 1.840 | 2.250 | 3,198,810 | -1.10(-32.84%) |
Mar 30, 2023 | 3.490 | 3.590 | 3.110 | 3.350 | 298,819 | -0.14(-4.01%) |
Mar 29, 2023 | 3.860 | 3.915 | 3.470 | 3.490 | 883,082 | -0.33(-8.64%) |
Mar 28, 2023 | 3.770 | 3.890 | 3.660 | 3.820 | 84,242 | +0.00(+0.00%) |
Mar 27, 2023 | 3.750 | 4.020 | 3.660 | 3.820 | 228,367 | +0.10(+2.69%) |
Mar 24, 2023 | 3.600 | 3.867 | 3.450 | 3.720 | 120,096 | +0.13(+3.62%) |
Mar 23, 2023 | 3.800 | 4.290 | 3.470 | 3.590 | 290,694 | -0.18(-4.77%) |
Mar 22, 2023 | 3.850 | 4.000 | 3.710 | 3.770 | 69,389 | -0.05(-1.31%) |
Mar 21, 2023 | 3.650 | 3.950 | 3.650 | 3.820 | 115,427 | +0.25(+7.00%) |
Mar 20, 2023 | 3.740 | 3.800 | 3.520 | 3.570 | 142,432 | -0.07(-1.92%) |
Mar 17, 2023 | 3.990 | 4.020 | 3.640 | 3.640 | 226,016 | -0.35(-8.77%) |
Mar 16, 2023 | 3.790 | 4.090 | 3.700 | 3.990 | 115,373 | +0.17(+4.45%) |
Mar 15, 2023 | 3.880 | 3.850 | 3.520 | 3.820 | 251,471 | -0.08(-2.05%) |
Mar 14, 2023 | 4.000 | 4.080 | 3.850 | 3.900 | 151,512 | +0.06(+1.56%) |
Mar 13, 2023 | 4.170 | 4.330 | 3.760 | 3.840 | 267,925 | -0.36(-8.57%) |
Mar 10, 2023 | 4.550 | 4.610 | 4.080 | 4.200 | 208,665 | -0.27(-6.04%) |
Mar 09, 2023 | 4.910 | 5.060 | 4.350 | 4.470 | 175,693 | -0.36(-7.45%) |
Mar 08, 2023 | 5.170 | 5.278 | 4.700 | 4.830 | 140,701 | -0.34(-6.58%) |
Mar 07, 2023 | 5.240 | 5.450 | 5.100 | 5.170 | 173,013 | -0.10(-1.90%) |
Mar 06, 2023 | 5.180 | 5.542 | 5.082 | 5.270 | 177,529 | +0.07(+1.35%) |
Mar 03, 2023 | 5.090 | 5.580 | 4.990 | 5.200 | 421,235 | +0.14(+2.77%) |
Mar 02, 2023 | 5.160 | 5.500 | 4.800 | 5.060 | 511,117 | +0.14(+2.85%) |
Mar 01, 2023 | 4.750 | 5.120 | 4.670 | 4.920 | 170,529 | +0.25(+5.35%) |
Feb 28, 2023 | 4.650 | 4.870 | 4.598 | 4.670 | 78,995 | +0.06(+1.30%) |
Feb 27, 2023 | 4.470 | 4.775 | 4.365 | 4.610 | 161,144 | +0.26(+5.98%) |
Feb 24, 2023 | 4.130 | 4.650 | 4.130 | 4.350 | 131,632 | +0.10(+2.35%) |
Feb 23, 2023 | 4.440 | 4.440 | 4.000 | 4.250 | 197,771 | -0.12(-2.75%) |
Feb 22, 2023 | 4.580 | 4.680 | 4.260 | 4.370 | 117,125 | -0.23(-5.00%) |
Feb 21, 2023 | 4.920 | 5.000 | 4.540 | 4.600 | 202,750 | -0.39(-7.82%) |
Feb 17, 2023 | 5.050 | 5.095 | 4.700 | 4.990 | 171,057 | -0.08(-1.58%) |
Feb 16, 2023 | 5.180 | 5.380 | 4.990 | 5.070 | 132,578 | -0.07(-1.36%) |
Feb 15, 2023 | 5.050 | 5.260 | 5.020 | 5.140 | 85,281 | +0.01(+0.19%) |
Feb 14, 2023 | 5.220 | 5.320 | 4.950 | 5.130 | 74,617 | -0.07(-1.35%) |
Feb 13, 2023 | 5.460 | 5.590 | 5.110 | 5.200 | 77,963 | -0.21(-3.88%) |
Feb 10, 2023 | 5.920 | 5.990 | 5.300 | 5.410 | 154,194 | -0.50(-8.46%) |
Feb 09, 2023 | 5.720 | 6.060 | 5.655 | 5.910 | 179,281 | +0.24(+4.23%) |
Feb 08, 2023 | 5.470 | 5.670 | 5.395 | 5.670 | 85,207 | +0.20(+3.66%) |
Feb 07, 2023 | 5.210 | 5.480 | 5.050 | 5.470 | 109,247 | +0.27(+5.19%) |
Feb 06, 2023 | 5.640 | 5.670 | 5.110 | 5.200 | 148,607 | -0.44(-7.80%) |
Feb 03, 2023 | 5.510 | 5.800 | 5.400 | 5.640 | 87,069 | +0.03(+0.53%) |
Feb 02, 2023 | 5.000 | 5.800 | 5.000 | 5.610 | 195,597 | +0.73(+14.96%) |
Feb 01, 2023 | 5.120 | 5.180 | 4.750 | 4.880 | 169,548 | -0.10(-2.01%) |
Jan 31, 2023 | 5.210 | 5.410 | 4.860 | 4.980 | 201,655 | -0.17(-3.30%) |
Jan 30, 2023 | 5.060 | 5.480 | 4.944 | 5.150 | 147,124 | +0.09(+1.78%) |
Jan 27, 2023 | 5.200 | 5.319 | 4.910 | 5.060 | 169,769 | -0.09(-1.75%) |
Jan 26, 2023 | 5.520 | 5.640 | 5.110 | 5.150 | 186,324 | -0.42(-7.54%) |
Jan 25, 2023 | 5.300 | 5.600 | 5.100 | 5.570 | 179,588 | +0.27(+5.09%) |
Jan 24, 2023 | 5.280 | 5.520 | 5.240 | 5.300 | 105,638 | -0.05(-0.93%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.250 | 5.350 | 615,602 | -0.08(-1.47%) |
Jan 20, 2023 | 5.600 | 5.700 | 5.290 | 5.430 | 115,234 | -0.05(-0.91%) |
Jan 19, 2023 | 5.690 | 5.690 | 5.310 | 5.480 | 143,316 | +0.01(+0.18%) |
Jan 18, 2023 | 6.730 | 6.947 | 5.250 | 5.470 | 530,722 | -1.51(-21.63%) |
Jan 17, 2023 | 7.650 | 7.720 | 6.750 | 6.980 | 196,687 | -0.62(-8.16%) |
Jan 13, 2023 | 7.680 | 8.150 | 7.280 | 7.600 | 279,161 | -0.13(-1.68%) |
Jan 12, 2023 | 7.550 | 7.930 | 7.246 | 7.730 | 333,847 | +0.26(+3.48%) |
Jan 11, 2023 | 6.990 | 7.840 | 6.900 | 7.470 | 257,522 | +0.50(+7.17%) |
Jan 10, 2023 | 6.850 | 7.400 | 6.318 | 6.970 | 207,537 | +0.19(+2.80%) |
Jan 09, 2023 | 6.810 | 7.135 | 6.540 | 6.780 | 223,156 | +0.37(+5.77%) |
Jan 06, 2023 | 5.830 | 6.800 | 5.830 | 6.410 | 122,925 | +0.58(+9.95%) |
Jan 05, 2023 | 6.600 | 6.780 | 5.670 | 5.830 | 239,776 | -0.83(-12.46%) |
Jan 04, 2023 | 6.370 | 7.370 | 6.280 | 6.660 | 887,290 | +0.52(+8.47%) |
Jan 03, 2023 | 5.270 | 7.550 | 5.250 | 6.140 | 650,578 | +1.03(+20.16%) |
Dec 30, 2022 | 4.130 | 5.290 | 4.070 | 5.110 | 180,611 | +0.97(+23.43%) |
Dec 29, 2022 | 3.970 | 4.240 | 3.920 | 4.140 | 123,069 | +0.18(+4.55%) |
Dec 28, 2022 | 4.300 | 4.385 | 3.889 | 3.960 | 153,979 | -0.21(-5.04%) |
Dec 27, 2022 | 3.880 | 4.415 | 3.880 | 4.170 | 320,782 | +0.40(+10.61%) |
Dec 23, 2022 | 3.780 | 4.010 | 3.672 | 3.770 | 107,298 | -0.04(-1.05%) |
Dec 22, 2022 | 3.850 | 4.050 | 3.560 | 3.810 | 93,623 | -0.03(-0.78%) |
Dec 21, 2022 | 3.760 | 3.860 | 3.599 | 3.840 | 77,936 | +0.13(+3.50%) |
Dec 20, 2022 | 3.630 | 3.920 | 3.630 | 3.710 | 64,060 | +0.07(+1.92%) |
Dec 19, 2022 | 4.120 | 4.164 | 3.560 | 3.640 | 81,726 | -0.38(-9.45%) |
Dec 16, 2022 | 4.000 | 4.370 | 3.900 | 4.020 | 99,572 | +0.02(+0.50%) |
Dec 15, 2022 | 4.250 | 4.620 | 3.960 | 4.000 | 116,511 | -0.82(-17.01%) |
Dec 14, 2022 | 4.610 | 4.900 | 4.327 | 4.820 | 96,006 | +0.22(+4.78%) |
Dec 13, 2022 | 4.400 | 4.640 | 4.327 | 4.600 | 95,592 | +0.40(+9.52%) |
Dec 12, 2022 | 3.740 | 4.270 | 3.720 | 4.200 | 60,200 | +0.48(+12.90%) |
Dec 09, 2022 | 3.680 | 3.940 | 3.680 | 3.720 | 112,041 | +0.01(+0.27%) |
Dec 08, 2022 | 4.140 | 4.140 | 3.680 | 3.710 | 250,844 | -0.43(-10.39%) |
Dec 07, 2022 | 4.360 | 4.390 | 4.060 | 4.140 | 213,424 | +0.09(+2.22%) |
Dec 06, 2022 | 4.980 | 4.980 | 3.830 | 4.050 | 315,115 | -1.20(-22.84%) |
Dec 05, 2022 | 5.600 | 5.893 | 5.233 | 5.249 | 37,598 | -0.55(-9.50%) |
Dec 02, 2022 | 5.789 | 5.990 | 5.501 | 5.800 | 32,194 | +0.20(+3.57%) |