Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.7000 | 0.7349 | 0.6900 | 0.6902 | 26,270 | -0.03(-3.86%) |
Nov 29, 2023 | 0.7000 | 0.7200 | 0.6500 | 0.7179 | 71,293 | +0.04(+5.57%) |
Nov 28, 2023 | 0.7210 | 0.7375 | 0.6310 | 0.6800 | 101,971 | -0.05(-7.48%) |
Nov 27, 2023 | 0.8000 | 0.8000 | 0.7250 | 0.7350 | 68,277 | -0.05(-5.90%) |
Nov 24, 2023 | 0.9000 | 0.9001 | 0.7800 | 0.7811 | 88,352 | -0.12(-13.21%) |
Nov 22, 2023 | 0.9700 | 0.9800 | 0.8300 | 0.9000 | 72,240 | -0.06(-6.60%) |
Nov 21, 2023 | 1.010 | 1.060 | 0.9000 | 0.9636 | 122,157 | -0.07(-6.45%) |
Nov 20, 2023 | 1.040 | 1.080 | 1.030 | 1.030 | 37,943 | +0.00(+0.00%) |
Nov 17, 2023 | 1.079 | 1.079 | 1.010 | 1.030 | 27,558 | +0.02(+1.98%) |
Nov 16, 2023 | 1.030 | 1.080 | 1.010 | 1.010 | 26,613 | -0.01(-0.98%) |
Nov 15, 2023 | 1.090 | 1.120 | 1.020 | 1.020 | 15,171 | -0.02(-1.92%) |
Nov 14, 2023 | 1.180 | 1.180 | 1.000 | 1.040 | 63,870 | +0.02(+1.96%) |
Nov 13, 2023 | 1.050 | 1.050 | 0.9700 | 1.020 | 38,240 | -0.06(-5.56%) |
Nov 10, 2023 | 1.090 | 1.113 | 1.010 | 1.080 | 29,864 | -0.00(-0.46%) |
Nov 09, 2023 | 1.180 | 1.180 | 1.040 | 1.085 | 14,627 | -0.05(-4.41%) |
Nov 08, 2023 | 1.200 | 1.200 | 1.120 | 1.135 | 21,418 | -0.06(-5.42%) |
Nov 07, 2023 | 1.190 | 1.200 | 1.120 | 1.200 | 28,125 | +0.05(+4.35%) |
Nov 06, 2023 | 1.115 | 1.185 | 1.050 | 1.150 | 71,241 | +0.05(+4.55%) |
Nov 03, 2023 | 1.050 | 1.120 | 1.050 | 1.100 | 24,696 | +0.04(+3.77%) |
Nov 02, 2023 | 1.090 | 1.116 | 1.060 | 1.060 | 11,729 | -0.02(-1.85%) |
Nov 01, 2023 | 1.130 | 1.130 | 1.055 | 1.080 | 15,874 | -0.04(-3.57%) |
Oct 31, 2023 | 1.140 | 1.140 | 1.100 | 1.120 | 48,372 | -0.02(-1.75%) |
Oct 30, 2023 | 1.134 | 1.140 | 1.060 | 1.140 | 56,513 | +0.07(+7.04%) |
Oct 27, 2023 | 1.153 | 1.153 | 1.045 | 1.065 | 43,104 | -0.12(-10.50%) |
Oct 26, 2023 | 1.180 | 1.200 | 1.175 | 1.190 | 20,659 | +0.04(+3.39%) |
Oct 25, 2023 | 1.200 | 1.211 | 1.150 | 1.151 | 23,826 | -0.05(-4.08%) |
Oct 24, 2023 | 1.200 | 1.210 | 1.180 | 1.200 | 30,548 | +0.03(+2.56%) |
Oct 23, 2023 | 1.190 | 1.210 | 1.170 | 1.170 | 40,432 | -0.06(-4.88%) |
Oct 20, 2023 | 1.300 | 1.300 | 1.200 | 1.230 | 17,674 | -0.07(-5.38%) |
Oct 19, 2023 | 1.330 | 1.330 | 1.300 | 1.300 | 6,063 | -0.05(-3.70%) |
Oct 18, 2023 | 1.320 | 1.350 | 1.285 | 1.350 | 24,894 | +0.06(+4.65%) |
Oct 17, 2023 | 1.285 | 1.292 | 1.240 | 1.290 | 4,905 | +0.00(+0.00%) |
Oct 16, 2023 | 1.340 | 1.320 | 1.250 | 1.290 | 34,874 | +0.01(+0.78%) |
Oct 13, 2023 | 1.410 | 1.558 | 1.120 | 1.280 | 115,543 | -0.15(-10.49%) |
Oct 12, 2023 | 1.480 | 1.490 | 1.390 | 1.430 | 26,198 | +0.01(+0.70%) |
Oct 11, 2023 | 1.410 | 1.480 | 1.390 | 1.420 | 41,294 | +0.09(+6.77%) |
Oct 10, 2023 | 1.340 | 1.350 | 1.281 | 1.330 | 79,804 | +0.03(+1.92%) |
Oct 09, 2023 | 1.370 | 1.450 | 1.250 | 1.305 | 38,351 | -0.03(-1.88%) |
Oct 06, 2023 | 1.590 | 1.590 | 1.270 | 1.330 | 65,414 | -0.07(-5.00%) |
Oct 05, 2023 | 1.720 | 1.721 | 1.370 | 1.400 | 76,616 | -0.24(-14.37%) |
Oct 04, 2023 | 1.655 | 1.750 | 1.620 | 1.635 | 10,970 | -0.00(-0.30%) |
Oct 03, 2023 | 1.875 | 1.900 | 1.625 | 1.640 | 14,938 | -0.15(-8.38%) |
Oct 02, 2023 | 1.840 | 1.920 | 1.790 | 1.790 | 20,435 | -0.09(-4.79%) |
Sep 29, 2023 | 1.850 | 1.918 | 1.755 | 1.880 | 17,919 | -0.02(-1.05%) |
Sep 28, 2023 | 1.998 | 1.998 | 1.859 | 1.900 | 2,048 | +0.05(+2.70%) |
Sep 27, 2023 | 1.975 | 1.975 | 1.840 | 1.850 | 50,270 | -0.13(-6.57%) |
Sep 26, 2023 | 1.890 | 2.035 | 1.890 | 1.980 | 4,008 | +0.12(+6.45%) |
Sep 25, 2023 | 2.000 | 2.020 | 1.860 | 1.860 | 7,873 | -0.15(-7.46%) |
Sep 22, 2023 | 2.060 | 2.060 | 2.010 | 2.010 | 1,450 | +0.02(+1.01%) |
Sep 21, 2023 | 2.000 | 2.100 | 1.960 | 1.990 | 24,477 | -0.01(-0.50%) |
Sep 20, 2023 | 2.010 | 2.044 | 1.950 | 2.000 | 79,329 | +0.04(+2.04%) |
Sep 19, 2023 | 1.960 | 2.055 | 1.810 | 1.960 | 90,704 | -0.04(-2.00%) |
Sep 18, 2023 | 2.000 | 2.050 | 1.950 | 2.000 | 34,498 | +0.01(+0.50%) |
Sep 15, 2023 | 2.090 | 2.100 | 1.965 | 1.990 | 67,538 | -0.07(-3.40%) |
Sep 14, 2023 | 2.100 | 2.130 | 2.010 | 2.060 | 21,108 | -0.03(-1.44%) |
Sep 13, 2023 | 2.040 | 2.130 | 2.030 | 2.090 | 5,265 | +0.07(+3.47%) |
Sep 12, 2023 | 2.080 | 2.100 | 2.020 | 2.020 | 2,595 | -0.08(-3.81%) |
Sep 11, 2023 | 2.080 | 2.100 | 2.030 | 2.100 | 13,359 | +0.02(+0.96%) |
Sep 08, 2023 | 2.050 | 2.115 | 2.050 | 2.080 | 11,883 | +0.02(+0.97%) |
Sep 07, 2023 | 2.110 | 2.120 | 2.060 | 2.060 | 4,093 | -0.06(-2.83%) |
Sep 06, 2023 | 2.070 | 2.188 | 2.070 | 2.120 | 15,514 | -0.04(-1.85%) |
Sep 05, 2023 | 2.130 | 2.160 | 2.070 | 2.160 | 3,562 | +0.05(+2.27%) |
Sep 01, 2023 | 2.101 | 2.125 | 2.101 | 2.112 | 3,752 | -0.01(-0.61%) |
Aug 31, 2023 | 2.140 | 2.160 | 2.100 | 2.125 | 6,650 | +0.02(+1.19%) |
Aug 30, 2023 | 2.102 | 2.179 | 2.100 | 2.100 | 10,690 | +0.04(+1.94%) |
Aug 29, 2023 | 2.010 | 2.190 | 2.010 | 2.060 | 5,429 | +0.01(+0.49%) |
Aug 28, 2023 | 2.020 | 2.050 | 2.020 | 2.050 | 6,274 | +0.04(+1.99%) |
Aug 25, 2023 | 2.090 | 2.090 | 2.010 | 2.010 | 16,451 | -0.07(-3.37%) |
Aug 24, 2023 | 2.150 | 2.180 | 2.080 | 2.080 | 13,257 | -0.10(-4.59%) |
Aug 23, 2023 | 2.120 | 2.180 | 2.097 | 2.180 | 3,818 | +0.04(+1.87%) |
Aug 22, 2023 | 2.080 | 2.150 | 2.070 | 2.140 | 12,234 | +0.03(+1.46%) |
Aug 21, 2023 | 2.150 | 2.150 | 2.109 | 2.109 | 1,281 | -0.08(-3.68%) |
Aug 18, 2023 | 2.080 | 2.190 | 2.080 | 2.190 | 6,078 | +0.04(+1.86%) |
Aug 17, 2023 | 2.070 | 2.150 | 2.070 | 2.150 | 7,293 | +0.05(+2.38%) |
Aug 16, 2023 | 2.100 | 2.150 | 2.070 | 2.100 | 22,498 | -0.01(-0.47%) |
Aug 15, 2023 | 2.070 | 2.145 | 2.070 | 2.110 | 16,654 | -0.04(-1.86%) |
Aug 14, 2023 | 2.190 | 2.190 | 2.106 | 2.150 | 6,724 | -0.02(-0.92%) |
Aug 11, 2023 | 2.170 | 2.190 | 2.070 | 2.170 | 4,995 | +0.01(+0.46%) |
Aug 10, 2023 | 2.190 | 2.300 | 2.070 | 2.160 | 49,450 | +0.02(+0.93%) |
Aug 09, 2023 | 2.190 | 2.190 | 2.070 | 2.140 | 3,445 | +0.03(+1.42%) |
Aug 08, 2023 | 2.100 | 2.120 | 2.070 | 2.110 | 18,894 | +0.02(+1.20%) |
Aug 07, 2023 | 2.140 | 2.140 | 2.050 | 2.085 | 20,869 | -0.08(-3.92%) |
Aug 04, 2023 | 2.250 | 2.280 | 2.145 | 2.170 | 72,381 | -0.11(-4.82%) |
Aug 03, 2023 | 2.200 | 2.290 | 2.150 | 2.280 | 73,179 | +0.04(+1.79%) |
Aug 02, 2023 | 2.350 | 2.380 | 2.180 | 2.240 | 56,932 | -0.13(-5.49%) |
Aug 01, 2023 | 2.370 | 2.390 | 2.350 | 2.370 | 13,878 | +0.01(+0.42%) |
Jul 31, 2023 | 2.420 | 2.425 | 2.350 | 2.360 | 28,959 | -0.05(-2.07%) |
Jul 28, 2023 | 2.440 | 2.470 | 2.380 | 2.410 | 28,552 | -0.03(-1.23%) |
Jul 27, 2023 | 2.510 | 2.510 | 2.400 | 2.440 | 16,645 | -0.03(-1.21%) |
Jul 26, 2023 | 2.450 | 2.500 | 2.410 | 2.470 | 13,772 | +0.00(+0.00%) |
Jul 25, 2023 | 2.550 | 2.550 | 2.420 | 2.470 | 43,416 | -0.16(-6.08%) |
Jul 24, 2023 | 2.770 | 2.770 | 2.550 | 2.630 | 35,088 | -0.10(-3.84%) |
Jul 21, 2023 | 2.800 | 2.800 | 2.690 | 2.735 | 18,785 | -0.08(-2.67%) |
Jul 20, 2023 | 2.870 | 2.870 | 2.740 | 2.810 | 54,681 | -0.03(-1.06%) |
Jul 19, 2023 | 3.180 | 3.180 | 2.760 | 2.840 | 118,853 | +0.03(+1.07%) |
Jul 18, 2023 | 2.810 | 2.850 | 2.750 | 2.810 | 20,813 | +0.00(+0.00%) |
Jul 17, 2023 | 2.800 | 2.850 | 2.700 | 2.810 | 57,106 | +0.00(+0.00%) |
Jul 14, 2023 | 2.790 | 2.880 | 2.740 | 2.810 | 83,162 | +0.05(+1.81%) |
Jul 13, 2023 | 2.670 | 2.850 | 2.630 | 2.760 | 189,705 | +0.05(+1.85%) |
Jul 12, 2023 | 2.690 | 2.820 | 2.610 | 2.710 | 319,805 | +0.10(+3.83%) |
Jul 11, 2023 | 2.540 | 2.630 | 2.510 | 2.610 | 110,433 | +0.07(+2.76%) |
Jul 10, 2023 | 2.550 | 2.590 | 2.460 | 2.540 | 235,346 | +0.05(+2.01%) |
Jul 07, 2023 | 2.700 | 2.720 | 2.380 | 2.490 | 723,209 | -0.39(-13.54%) |
Jul 06, 2023 | 3.500 | 3.500 | 2.730 | 2.880 | 3,156,574 | -0.93(-24.41%) |
Jul 05, 2023 | 3.750 | 3.846 | 3.600 | 3.810 | 116,917 | +0.17(+4.67%) |
Jul 03, 2023 | 3.700 | 3.890 | 3.570 | 3.640 | 43,772 | -0.01(-0.27%) |
Jun 30, 2023 | 3.750 | 3.760 | 3.530 | 3.650 | 111,400 | +0.05(+1.39%) |
Jun 29, 2023 | 3.580 | 3.760 | 3.520 | 3.600 | 31,647 | +0.04(+1.12%) |
Jun 28, 2023 | 3.550 | 3.770 | 3.510 | 3.560 | 48,129 | +0.04(+1.14%) |
Jun 27, 2023 | 3.860 | 3.860 | 3.520 | 3.520 | 59,027 | -0.30(-7.88%) |
Jun 26, 2023 | 3.610 | 3.900 | 3.610 | 3.821 | 108,420 | +0.22(+6.14%) |
Jun 23, 2023 | 3.710 | 3.740 | 3.570 | 3.600 | 92,237 | -0.17(-4.51%) |
Jun 22, 2023 | 4.190 | 4.190 | 3.451 | 3.770 | 1,411,283 | -0.16(-4.07%) |
Jun 21, 2023 | 4.110 | 4.110 | 3.810 | 3.930 | 20,092 | -0.18(-4.38%) |
Jun 20, 2023 | 3.780 | 4.230 | 3.750 | 4.110 | 49,160 | +0.29(+7.59%) |
Jun 16, 2023 | 3.950 | 4.060 | 3.800 | 3.820 | 34,571 | -0.17(-4.26%) |
Jun 15, 2023 | 3.830 | 4.000 | 3.800 | 3.990 | 51,043 | +0.12(+3.10%) |
Jun 14, 2023 | 3.920 | 3.930 | 3.813 | 3.870 | 22,444 | -0.05(-1.28%) |
Jun 13, 2023 | 3.820 | 4.000 | 3.800 | 3.920 | 36,772 | +0.08(+2.08%) |
Jun 12, 2023 | 3.820 | 3.920 | 3.750 | 3.840 | 41,514 | +0.06(+1.59%) |
Jun 09, 2023 | 3.800 | 3.890 | 3.700 | 3.780 | 47,760 | -0.06(-1.56%) |
Jun 08, 2023 | 4.060 | 4.220 | 3.720 | 3.840 | 105,861 | -0.23(-5.65%) |
Jun 07, 2023 | 4.065 | 4.215 | 4.002 | 4.070 | 22,331 | -0.08(-2.05%) |
Jun 06, 2023 | 4.090 | 4.195 | 4.020 | 4.155 | 81,427 | +0.00(+0.12%) |
Jun 05, 2023 | 4.200 | 4.255 | 4.050 | 4.150 | 45,981 | -0.05(-1.19%) |
Jun 02, 2023 | 4.200 | 4.260 | 4.044 | 4.200 | 29,534 | +0.00(+0.00%) |
Jun 01, 2023 | 3.820 | 4.250 | 3.820 | 4.200 | 109,075 | +0.20(+5.00%) |
May 31, 2023 | 3.600 | 4.099 | 3.600 | 4.000 | 157,199 | +0.28(+7.53%) |
May 30, 2023 | 3.870 | 3.899 | 3.590 | 3.720 | 42,573 | -0.19(-4.86%) |
May 26, 2023 | 4.000 | 4.000 | 3.800 | 3.910 | 8,420 | -0.03(-0.76%) |
May 25, 2023 | 3.900 | 3.940 | 3.710 | 3.940 | 26,636 | +0.02(+0.51%) |
May 24, 2023 | 3.910 | 3.990 | 3.720 | 3.920 | 17,746 | -0.08(-2.00%) |
May 23, 2023 | 4.070 | 4.110 | 3.930 | 4.000 | 450,211 | -0.08(-1.96%) |
May 22, 2023 | 4.070 | 4.160 | 4.000 | 4.080 | 28,417 | -0.05(-1.21%) |
May 19, 2023 | 4.250 | 4.400 | 3.920 | 4.130 | 58,469 | -0.17(-3.95%) |
May 18, 2023 | 4.381 | 4.381 | 4.010 | 4.300 | 54,930 | -0.13(-2.93%) |
May 17, 2023 | 4.340 | 4.430 | 4.220 | 4.430 | 28,597 | +0.00(+0.00%) |
May 16, 2023 | 4.360 | 4.481 | 4.210 | 4.430 | 57,717 | +0.08(+1.84%) |
May 15, 2023 | 4.390 | 4.650 | 4.200 | 4.350 | 137,066 | +0.05(+1.16%) |
May 12, 2023 | 4.500 | 4.690 | 4.250 | 4.300 | 29,327 | -0.22(-4.87%) |
May 11, 2023 | 4.550 | 4.690 | 4.410 | 4.520 | 44,886 | -0.07(-1.53%) |
May 10, 2023 | 4.480 | 4.660 | 4.040 | 4.590 | 99,660 | +0.08(+1.77%) |
May 09, 2023 | 4.340 | 4.600 | 4.330 | 4.510 | 101,031 | +0.01(+0.22%) |
May 08, 2023 | 4.265 | 4.575 | 4.200 | 4.500 | 50,124 | +0.29(+6.89%) |
May 05, 2023 | 4.110 | 4.360 | 4.000 | 4.210 | 29,330 | +0.02(+0.48%) |
May 04, 2023 | 3.890 | 4.190 | 3.840 | 4.190 | 22,357 | +0.19(+4.75%) |
May 03, 2023 | 3.830 | 4.000 | 3.790 | 4.000 | 5,968 | +0.15(+3.90%) |
May 02, 2023 | 4.000 | 4.149 | 3.701 | 3.850 | 22,939 | -0.15(-3.75%) |
May 01, 2023 | 4.150 | 4.200 | 4.000 | 4.000 | 51,817 | -0.15(-3.61%) |
Apr 28, 2023 | 4.240 | 4.350 | 4.150 | 4.150 | 44,086 | -0.10(-2.35%) |
Apr 27, 2023 | 4.240 | 4.290 | 4.210 | 4.250 | 26,177 | +0.05(+1.31%) |
Apr 26, 2023 | 4.117 | 4.280 | 4.105 | 4.195 | 22,819 | +0.02(+0.36%) |
Apr 25, 2023 | 4.070 | 4.190 | 3.986 | 4.180 | 35,589 | -0.02(-0.48%) |
Apr 24, 2023 | 4.080 | 4.200 | 3.949 | 4.200 | 57,372 | +0.22(+5.53%) |
Apr 21, 2023 | 3.900 | 4.090 | 3.900 | 3.980 | 9,986 | -0.01(-0.25%) |
Apr 20, 2023 | 3.890 | 4.000 | 3.750 | 3.990 | 27,395 | +0.09(+2.31%) |
Apr 19, 2023 | 3.610 | 3.900 | 3.610 | 3.900 | 45,799 | +0.20(+5.41%) |
Apr 18, 2023 | 3.740 | 3.740 | 3.470 | 3.700 | 38,480 | +0.07(+1.93%) |
Apr 17, 2023 | 3.690 | 3.690 | 3.188 | 3.630 | 68,567 | +0.10(+2.83%) |
Apr 14, 2023 | 2.980 | 3.610 | 2.980 | 3.530 | 54,455 | +0.40(+12.78%) |
Apr 13, 2023 | 2.750 | 3.140 | 2.750 | 3.130 | 53,314 | +0.26(+9.06%) |
Apr 12, 2023 | 2.750 | 2.870 | 2.750 | 2.870 | 10,725 | +0.10(+3.61%) |
Apr 11, 2023 | 2.650 | 2.970 | 2.650 | 2.770 | 12,792 | +0.12(+4.53%) |
Apr 10, 2023 | 2.620 | 2.650 | 2.350 | 2.650 | 91,388 | +0.03(+1.15%) |
Apr 06, 2023 | 2.800 | 2.800 | 2.600 | 2.620 | 42,120 | -0.19(-6.76%) |
Apr 05, 2023 | 2.970 | 2.970 | 2.679 | 2.810 | 13,243 | -0.14(-4.78%) |
Apr 04, 2023 | 2.907 | 3.020 | 2.907 | 2.951 | 11,286 | -0.04(-1.33%) |
Apr 03, 2023 | 2.920 | 3.150 | 2.900 | 2.991 | 24,989 | +0.11(+3.84%) |
Mar 31, 2023 | 2.820 | 2.980 | 2.820 | 2.880 | 8,029 | +0.09(+3.23%) |
Mar 30, 2023 | 2.730 | 2.870 | 2.700 | 2.790 | 36,446 | +0.15(+5.68%) |
Mar 29, 2023 | 2.740 | 2.850 | 2.610 | 2.640 | 40,801 | -0.10(-3.65%) |
Mar 28, 2023 | 2.700 | 2.900 | 2.650 | 2.740 | 63,106 | +0.04(+1.48%) |
Mar 27, 2023 | 2.930 | 3.089 | 2.700 | 2.700 | 67,773 | -0.21(-7.22%) |
Mar 24, 2023 | 2.870 | 2.990 | 2.760 | 2.910 | 24,293 | +0.16(+5.82%) |
Mar 23, 2023 | 2.750 | 2.850 | 2.700 | 2.750 | 70,182 | +0.00(+0.00%) |
Mar 22, 2023 | 3.090 | 3.090 | 2.750 | 2.750 | 65,906 | -0.18(-6.14%) |
Mar 21, 2023 | 3.140 | 3.332 | 2.930 | 2.930 | 51,874 | -0.13(-4.25%) |
Mar 20, 2023 | 2.880 | 3.080 | 2.880 | 3.060 | 23,398 | +0.06(+2.00%) |
Mar 17, 2023 | 3.070 | 3.133 | 3.000 | 3.000 | 19,229 | -0.15(-4.76%) |
Mar 16, 2023 | 3.120 | 3.330 | 3.100 | 3.150 | 38,155 | -0.05(-1.56%) |
Mar 15, 2023 | 2.700 | 3.400 | 2.700 | 3.200 | 97,931 | +0.42(+15.11%) |
Mar 14, 2023 | 2.560 | 2.800 | 2.400 | 2.780 | 74,393 | +0.22(+8.59%) |
Mar 13, 2023 | 2.580 | 2.819 | 2.350 | 2.560 | 48,810 | -0.29(-10.19%) |
Mar 10, 2023 | 3.325 | 3.325 | 2.750 | 2.850 | 122,068 | -0.51(-15.28%) |
Mar 09, 2023 | 3.350 | 3.425 | 3.325 | 3.365 | 17,632 | -0.06(-1.77%) |
Mar 08, 2023 | 3.450 | 3.450 | 3.355 | 3.425 | 11,315 | +0.04(+1.05%) |
Mar 07, 2023 | 3.596 | 3.596 | 3.300 | 3.389 | 19,027 | -0.04(-1.05%) |
Mar 06, 2023 | 3.600 | 3.749 | 3.210 | 3.425 | 113,195 | -0.36(-9.56%) |
Mar 03, 2023 | 3.650 | 3.788 | 3.640 | 3.788 | 14,932 | +0.10(+2.64%) |
Mar 02, 2023 | 3.500 | 3.750 | 3.500 | 3.690 | 11,341 | +0.11(+3.20%) |
Mar 01, 2023 | 3.775 | 3.800 | 3.550 | 3.575 | 26,384 | -0.20(-5.28%) |
Feb 28, 2023 | 4.000 | 4.000 | 3.682 | 3.775 | 21,672 | -0.17(-4.30%) |
Feb 27, 2023 | 4.106 | 4.185 | 3.760 | 3.945 | 36,027 | -0.24(-5.74%) |
Feb 24, 2023 | 4.200 | 4.250 | 3.900 | 4.184 | 123,514 | +0.69(+19.57%) |
Feb 23, 2023 | 3.500 | 3.550 | 3.425 | 3.499 | 7,133 | -0.00(-0.01%) |
Feb 22, 2023 | 3.650 | 3.651 | 3.325 | 3.500 | 28,654 | -0.15(-4.11%) |
Feb 21, 2023 | 4.000 | 4.000 | 3.500 | 3.650 | 26,711 | -0.38(-9.33%) |
Feb 17, 2023 | 3.950 | 4.050 | 3.922 | 4.026 | 19,708 | +0.03(+0.64%) |
Feb 16, 2023 | 4.000 | 4.001 | 3.850 | 4.000 | 11,474 | +0.05(+1.19%) |
Feb 15, 2023 | 4.000 | 4.098 | 3.901 | 3.953 | 23,236 | -0.05(-1.18%) |
Feb 14, 2023 | 3.925 | 4.099 | 3.901 | 4.000 | 10,159 | +0.00(+0.00%) |
Feb 13, 2023 | 4.000 | 4.099 | 3.850 | 4.000 | 14,093 | +0.05(+1.28%) |
Feb 10, 2023 | 3.998 | 3.998 | 3.900 | 3.950 | 6,372 | +0.02(+0.62%) |
Feb 09, 2023 | 4.048 | 4.149 | 3.925 | 3.925 | 19,565 | -0.08(-1.88%) |
Feb 08, 2023 | 3.876 | 4.176 | 3.876 | 4.000 | 29,855 | -0.09(-2.19%) |
Feb 07, 2023 | 3.750 | 4.400 | 3.750 | 4.090 | 120,914 | +0.35(+9.39%) |
Feb 06, 2023 | 3.650 | 3.900 | 3.618 | 3.739 | 45,100 | +0.10(+2.86%) |
Feb 03, 2023 | 3.700 | 3.711 | 3.550 | 3.635 | 21,661 | -0.08(-2.06%) |
Feb 02, 2023 | 3.500 | 3.800 | 3.500 | 3.711 | 80,098 | +0.16(+4.54%) |
Feb 01, 2023 | 3.439 | 3.560 | 3.000 | 3.550 | 41,382 | +0.11(+3.21%) |
Jan 31, 2023 | 3.400 | 3.650 | 3.400 | 3.439 | 9,350 | +0.04(+1.16%) |
Jan 30, 2023 | 3.650 | 3.700 | 3.400 | 3.400 | 41,962 | -0.32(-8.71%) |
Jan 27, 2023 | 3.550 | 3.725 | 3.550 | 3.724 | 10,519 | +0.07(+2.04%) |
Jan 26, 2023 | 3.750 | 3.750 | 3.650 | 3.650 | 14,412 | -0.10(-2.67%) |
Jan 25, 2023 | 3.980 | 3.980 | 3.725 | 3.750 | 16,258 | -0.15(-3.85%) |
Jan 24, 2023 | 3.700 | 4.000 | 3.600 | 3.900 | 67,419 | +0.38(+10.87%) |
Jan 23, 2023 | 3.335 | 3.700 | 3.335 | 3.518 | 45,080 | +0.20(+6.17%) |
Jan 20, 2023 | 3.296 | 3.350 | 3.250 | 3.313 | 19,203 | -0.04(-1.10%) |
Jan 19, 2023 | 3.150 | 3.350 | 3.150 | 3.350 | 10,206 | +0.18(+5.68%) |
Jan 18, 2023 | 3.349 | 3.349 | 3.100 | 3.170 | 10,388 | -0.08(-2.46%) |
Jan 17, 2023 | 3.050 | 3.325 | 3.050 | 3.250 | 44,198 | +0.05(+1.63%) |
Jan 13, 2023 | 3.150 | 3.198 | 3.050 | 3.198 | 8,808 | +0.05(+1.51%) |
Jan 12, 2023 | 3.250 | 3.250 | 3.053 | 3.151 | 13,716 | +0.13(+4.15%) |
Jan 11, 2023 | 3.400 | 3.400 | 3.000 | 3.025 | 42,660 | -0.36(-10.57%) |
Jan 10, 2023 | 3.255 | 3.400 | 3.255 | 3.382 | 23,970 | +0.08(+2.53%) |
Jan 09, 2023 | 3.250 | 3.500 | 3.150 | 3.299 | 34,957 | -0.00(-0.03%) |
Jan 06, 2023 | 3.100 | 3.300 | 3.000 | 3.300 | 44,303 | +0.20(+6.45%) |
Jan 05, 2023 | 3.150 | 3.200 | 3.000 | 3.100 | 60,242 | +0.11(+3.61%) |
Jan 04, 2023 | 2.240 | 3.250 | 2.240 | 2.992 | 147,155 | +0.82(+37.50%) |
Jan 03, 2023 | 1.940 | 2.220 | 1.850 | 2.176 | 134,990 | +0.38(+20.89%) |
Dec 30, 2022 | 1.925 | 1.975 | 1.750 | 1.800 | 127,475 | -0.12(-6.49%) |
Dec 29, 2022 | 1.910 | 2.015 | 1.875 | 1.925 | 76,491 | -0.01(-0.65%) |
Dec 28, 2022 | 1.925 | 2.025 | 1.902 | 1.938 | 23,490 | -0.01(-0.67%) |
Dec 27, 2022 | 1.925 | 2.050 | 1.905 | 1.950 | 29,027 | +0.05(+2.55%) |
Dec 23, 2022 | 1.956 | 2.100 | 1.900 | 1.902 | 30,776 | -0.06(-2.96%) |
Dec 22, 2022 | 2.126 | 2.179 | 1.960 | 1.960 | 21,417 | -0.09(-4.55%) |
Dec 21, 2022 | 2.050 | 2.200 | 2.050 | 2.054 | 10,023 | -0.05(-2.21%) |
Dec 20, 2022 | 2.067 | 2.240 | 2.067 | 2.100 | 11,961 | -0.09(-4.02%) |
Dec 19, 2022 | 2.400 | 2.400 | 2.100 | 2.188 | 41,571 | -0.17(-7.13%) |
Dec 16, 2022 | 2.300 | 2.400 | 2.250 | 2.356 | 14,295 | +0.06(+2.43%) |
Dec 15, 2022 | 2.400 | 2.522 | 2.225 | 2.300 | 50,244 | -0.21(-8.18%) |
Dec 14, 2022 | 2.500 | 2.524 | 2.495 | 2.505 | 26,072 | +0.00(+0.20%) |
Dec 13, 2022 | 2.400 | 2.505 | 2.400 | 2.500 | 24,584 | +0.12(+5.26%) |
Dec 12, 2022 | 2.350 | 2.397 | 2.325 | 2.375 | 19,937 | +0.06(+2.59%) |
Dec 09, 2022 | 2.450 | 2.486 | 2.255 | 2.315 | 36,021 | -0.18(-7.27%) |
Dec 08, 2022 | 2.525 | 2.525 | 2.475 | 2.497 | 10,515 | -0.02(-0.93%) |
Dec 07, 2022 | 2.625 | 2.625 | 2.475 | 2.520 | 15,377 | -0.07(-2.76%) |
Dec 06, 2022 | 2.663 | 2.663 | 2.525 | 2.591 | 16,479 | -0.07(-2.67%) |
Dec 05, 2022 | 2.900 | 2.900 | 2.658 | 2.663 | 13,140 | -0.19(-6.58%) |
Dec 02, 2022 | 2.850 | 2.853 | 2.737 | 2.850 | 20,195 | +0.06(+2.30%) |