Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.030 | 1.040 | 0.9100 | 0.9958 | 3,246,109 | -0.00(-0.42%) |
Dec 28, 2023 | 1.060 | 1.160 | 1.000 | 1.000 | 2,016,879 | -0.04(-3.85%) |
Dec 27, 2023 | 1.000 | 1.080 | 1.000 | 1.040 | 580,355 | +0.05(+4.71%) |
Dec 26, 2023 | 1.030 | 1.036 | 0.9900 | 0.9932 | 617,186 | -0.00(-0.10%) |
Dec 22, 2023 | 1.020 | 1.024 | 0.9500 | 0.9942 | 1,150,762 | -0.00(-0.45%) |
Dec 21, 2023 | 0.9400 | 1.010 | 0.9215 | 0.9987 | 998,786 | +0.07(+7.01%) |
Dec 20, 2023 | 0.9900 | 1.010 | 0.9047 | 0.9333 | 2,612,309 | -0.06(-6.41%) |
Dec 19, 2023 | 1.140 | 1.140 | 0.9500 | 0.9972 | 4,006,602 | -0.08(-7.67%) |
Dec 18, 2023 | 1.210 | 1.250 | 1.080 | 1.080 | 1,258,149 | -0.17(-13.60%) |
Dec 15, 2023 | 1.360 | 1.420 | 1.240 | 1.250 | 2,697,100 | -0.03(-2.34%) |
Dec 14, 2023 | 1.200 | 1.490 | 1.200 | 1.280 | 2,913,299 | +0.08(+6.67%) |
Dec 13, 2023 | 1.100 | 1.210 | 1.000 | 1.200 | 2,503,418 | +0.13(+12.15%) |
Dec 12, 2023 | 1.140 | 1.140 | 1.030 | 1.070 | 1,203,072 | -0.07(-6.14%) |
Dec 11, 2023 | 1.170 | 1.195 | 1.110 | 1.140 | 1,188,305 | -0.05(-4.20%) |
Dec 08, 2023 | 1.140 | 1.200 | 1.070 | 1.190 | 945,606 | +0.06(+5.31%) |
Dec 07, 2023 | 1.200 | 1.200 | 1.060 | 1.130 | 1,253,200 | +0.01(+0.89%) |
Dec 06, 2023 | 1.210 | 1.270 | 1.090 | 1.120 | 1,279,521 | -0.07(-5.88%) |
Dec 05, 2023 | 1.300 | 1.300 | 1.150 | 1.190 | 784,206 | -0.05(-4.03%) |
Dec 04, 2023 | 1.370 | 1.445 | 1.200 | 1.240 | 1,423,764 | -0.10(-7.46%) |
Dec 01, 2023 | 1.220 | 1.450 | 1.140 | 1.340 | 1,966,106 | +0.12(+9.84%) |
Nov 30, 2023 | 1.200 | 1.230 | 1.060 | 1.220 | 1,598,733 | +0.04(+3.39%) |
Nov 29, 2023 | 1.200 | 1.300 | 1.150 | 1.180 | 1,231,549 | +0.02(+1.72%) |
Nov 28, 2023 | 1.310 | 1.325 | 1.120 | 1.160 | 1,451,953 | -0.18(-13.43%) |
Nov 27, 2023 | 1.480 | 1.490 | 1.330 | 1.340 | 906,436 | -0.15(-10.07%) |
Nov 24, 2023 | 1.420 | 1.510 | 1.375 | 1.490 | 616,261 | +0.06(+4.20%) |
Nov 22, 2023 | 1.500 | 1.530 | 1.360 | 1.430 | 765,025 | -0.04(-2.72%) |
Nov 21, 2023 | 1.640 | 1.690 | 1.390 | 1.470 | 1,488,333 | -0.15(-9.26%) |
Nov 20, 2023 | 1.620 | 1.850 | 1.530 | 1.620 | 3,078,383 | +0.02(+1.25%) |
Nov 17, 2023 | 1.280 | 1.660 | 1.280 | 1.600 | 4,287,480 | +0.24(+17.65%) |
Nov 16, 2023 | 1.210 | 1.505 | 1.170 | 1.360 | 3,763,056 | +0.09(+7.09%) |
Nov 15, 2023 | 1.420 | 1.440 | 1.210 | 1.270 | 2,364,338 | -0.04(-3.05%) |
Nov 14, 2023 | 1.390 | 1.680 | 1.290 | 1.310 | 8,895,228 | -0.07(-5.07%) |
Nov 13, 2023 | 0.8800 | 1.680 | 0.8774 | 1.380 | 12,026,381 | +0.46(+49.51%) |
Nov 10, 2023 | 0.8635 | 0.9362 | 0.6060 | 0.9230 | 16,117,705 | +0.07(+8.58%) |
Nov 09, 2023 | 1.640 | 1.640 | 0.7899 | 0.8501 | 24,889,124 | -2.99(-77.86%) |
Nov 08, 2023 | 4.040 | 4.040 | 3.715 | 3.840 | 983,953 | -0.26(-6.34%) |
Nov 07, 2023 | 4.290 | 4.445 | 4.090 | 4.100 | 885,624 | -0.25(-5.75%) |
Nov 06, 2023 | 4.670 | 4.672 | 4.205 | 4.350 | 1,015,949 | -0.26(-5.64%) |
Nov 03, 2023 | 4.090 | 4.800 | 4.060 | 4.610 | 1,519,362 | +0.70(+17.90%) |
Nov 02, 2023 | 3.660 | 3.940 | 3.600 | 3.910 | 1,275,767 | +0.35(+9.83%) |
Nov 01, 2023 | 3.730 | 3.730 | 3.270 | 3.560 | 1,700,927 | -0.06(-1.66%) |
Oct 31, 2023 | 3.490 | 3.675 | 3.440 | 3.620 | 1,009,002 | +0.13(+3.72%) |
Oct 30, 2023 | 3.710 | 3.900 | 3.420 | 3.490 | 1,094,907 | -0.17(-4.64%) |
Oct 27, 2023 | 3.720 | 3.770 | 3.480 | 3.660 | 987,502 | -0.06(-1.61%) |
Oct 26, 2023 | 3.670 | 3.880 | 3.670 | 3.720 | 1,420,678 | +0.00(+0.00%) |
Oct 25, 2023 | 3.890 | 4.090 | 3.690 | 3.720 | 1,188,076 | -0.18(-4.62%) |
Oct 24, 2023 | 3.450 | 3.900 | 3.400 | 3.900 | 1,387,353 | +0.65(+20.00%) |
Oct 23, 2023 | 3.750 | 3.800 | 3.220 | 3.250 | 1,608,710 | -0.59(-15.36%) |
Oct 20, 2023 | 4.210 | 4.220 | 3.820 | 3.840 | 1,555,120 | -0.34(-8.13%) |
Oct 19, 2023 | 4.340 | 4.400 | 4.160 | 4.180 | 1,537,950 | -0.18(-4.13%) |
Oct 18, 2023 | 4.850 | 4.854 | 4.310 | 4.360 | 1,679,884 | -0.62(-12.45%) |
Oct 17, 2023 | 5.000 | 5.300 | 4.940 | 4.980 | 880,220 | +0.00(+0.00%) |
Oct 16, 2023 | 5.180 | 5.180 | 4.820 | 4.980 | 1,174,762 | -0.15(-2.92%) |
Oct 13, 2023 | 5.050 | 5.175 | 4.850 | 5.130 | 1,011,580 | +0.02(+0.39%) |
Oct 12, 2023 | 5.490 | 5.540 | 5.020 | 5.110 | 914,666 | -0.40(-7.26%) |
Oct 11, 2023 | 5.760 | 5.930 | 5.375 | 5.510 | 1,049,932 | -0.21(-3.67%) |
Oct 10, 2023 | 4.830 | 5.760 | 4.740 | 5.720 | 1,742,796 | +0.98(+20.68%) |
Oct 09, 2023 | 5.700 | 5.740 | 4.720 | 4.740 | 2,190,830 | -1.05(-18.13%) |
Oct 06, 2023 | 6.600 | 6.770 | 5.660 | 5.790 | 2,155,530 | -1.10(-15.97%) |
Oct 05, 2023 | 7.070 | 7.150 | 6.730 | 6.890 | 1,654,762 | -0.23(-3.23%) |
Oct 04, 2023 | 7.080 | 7.250 | 6.530 | 7.120 | 1,435,672 | -0.18(-2.47%) |
Oct 03, 2023 | 7.560 | 7.630 | 7.270 | 7.300 | 1,999,557 | -0.40(-5.19%) |
Oct 02, 2023 | 7.390 | 7.820 | 7.140 | 7.700 | 1,298,809 | +0.23(+3.08%) |
Sep 29, 2023 | 7.260 | 7.640 | 7.170 | 7.470 | 1,617,209 | +0.33(+4.62%) |
Sep 28, 2023 | 7.230 | 7.350 | 6.915 | 7.140 | 926,643 | -0.01(-0.14%) |
Sep 27, 2023 | 6.880 | 7.190 | 6.840 | 7.150 | 813,099 | +0.34(+4.99%) |
Sep 26, 2023 | 6.800 | 6.890 | 6.620 | 6.810 | 977,444 | -0.11(-1.59%) |
Sep 25, 2023 | 6.550 | 6.980 | 6.805 | 6.920 | 783,162 | +0.32(+4.85%) |
Sep 22, 2023 | 6.310 | 6.610 | 6.235 | 6.600 | 1,190,657 | +0.24(+3.77%) |
Sep 21, 2023 | 6.560 | 6.630 | 6.330 | 6.360 | 851,632 | -0.34(-5.07%) |
Sep 20, 2023 | 6.510 | 7.040 | 6.450 | 6.700 | 1,055,711 | +0.17(+2.60%) |
Sep 19, 2023 | 6.460 | 6.560 | 6.170 | 6.530 | 1,204,911 | +0.06(+0.93%) |
Sep 18, 2023 | 6.860 | 6.870 | 6.399 | 6.470 | 867,444 | -0.40(-5.82%) |
Sep 15, 2023 | 6.930 | 7.150 | 6.840 | 6.870 | 970,990 | -0.14(-2.00%) |
Sep 14, 2023 | 7.150 | 7.430 | 6.760 | 7.010 | 935,735 | +0.05(+0.72%) |
Sep 13, 2023 | 7.570 | 7.740 | 6.775 | 6.960 | 1,098,690 | -0.76(-9.84%) |
Sep 12, 2023 | 7.790 | 7.950 | 7.670 | 7.720 | 747,363 | -0.17(-2.15%) |
Sep 11, 2023 | 8.270 | 8.410 | 7.880 | 7.890 | 648,933 | -0.39(-4.71%) |
Sep 08, 2023 | 8.300 | 8.380 | 7.950 | 8.280 | 872,390 | -0.01(-0.12%) |
Sep 07, 2023 | 8.180 | 8.370 | 8.050 | 8.290 | 673,133 | -0.01(-0.12%) |
Sep 06, 2023 | 8.270 | 8.380 | 8.075 | 8.300 | 938,564 | -0.01(-0.12%) |
Sep 05, 2023 | 8.970 | 9.010 | 8.300 | 8.310 | 786,656 | -0.78(-8.58%) |
Sep 01, 2023 | 9.320 | 9.600 | 8.810 | 9.090 | 1,101,196 | -0.11(-1.20%) |
Aug 31, 2023 | 10.36 | 10.48 | 9.200 | 9.200 | 933,725 | -1.13(-10.94%) |
Aug 30, 2023 | 9.900 | 10.35 | 9.820 | 10.33 | 846,630 | +0.41(+4.13%) |
Aug 29, 2023 | 9.670 | 9.990 | 9.380 | 9.920 | 1,069,785 | +0.28(+2.90%) |
Aug 28, 2023 | 9.860 | 10.11 | 9.600 | 9.640 | 661,664 | -0.14(-1.43%) |
Aug 25, 2023 | 10.27 | 10.37 | 9.655 | 9.780 | 838,981 | -0.43(-4.21%) |
Aug 24, 2023 | 10.55 | 10.55 | 10.05 | 10.21 | 797,562 | -0.39(-3.68%) |
Aug 23, 2023 | 10.61 | 10.82 | 10.34 | 10.60 | 714,384 | -0.02(-0.19%) |
Aug 22, 2023 | 10.73 | 10.84 | 10.46 | 10.62 | 568,402 | -0.10(-0.93%) |
Aug 21, 2023 | 10.91 | 10.97 | 10.53 | 10.72 | 831,841 | -0.14(-1.29%) |
Aug 18, 2023 | 10.02 | 10.87 | 10.01 | 10.86 | 683,076 | +0.69(+6.78%) |
Aug 17, 2023 | 10.81 | 10.90 | 10.09 | 10.17 | 639,813 | -0.61(-5.66%) |
Aug 16, 2023 | 10.77 | 11.11 | 10.66 | 10.78 | 606,250 | -0.06(-0.55%) |
Aug 15, 2023 | 10.74 | 10.99 | 10.37 | 10.84 | 640,499 | -0.08(-0.73%) |
Aug 14, 2023 | 11.56 | 11.70 | 10.85 | 10.92 | 676,853 | -0.93(-7.85%) |
Aug 11, 2023 | 11.80 | 11.99 | 11.61 | 11.85 | 460,129 | +0.01(+0.08%) |
Aug 10, 2023 | 12.01 | 12.29 | 11.71 | 11.84 | 667,513 | -0.16(-1.33%) |
Aug 09, 2023 | 12.01 | 12.14 | 11.77 | 12.00 | 801,167 | -0.13(-1.07%) |
Aug 08, 2023 | 11.62 | 12.18 | 11.25 | 12.13 | 1,117,227 | +0.15(+1.25%) |
Aug 07, 2023 | 12.30 | 12.40 | 11.80 | 11.98 | 1,221,120 | -0.27(-2.20%) |
Aug 04, 2023 | 13.37 | 13.77 | 12.15 | 12.25 | 1,311,355 | -0.87(-6.63%) |
Aug 03, 2023 | 13.09 | 13.93 | 12.94 | 13.12 | 1,296,046 | +0.22(+1.71%) |
Aug 02, 2023 | 13.20 | 13.32 | 12.32 | 12.90 | 1,057,553 | -0.70(-5.15%) |
Aug 01, 2023 | 13.80 | 14.17 | 13.37 | 13.60 | 832,163 | +0.13(+0.97%) |
Jul 31, 2023 | 13.37 | 13.65 | 13.19 | 13.47 | 930,894 | +0.27(+2.05%) |
Jul 28, 2023 | 12.79 | 13.30 | 12.75 | 13.20 | 479,728 | +0.53(+4.18%) |
Jul 27, 2023 | 13.47 | 13.48 | 12.63 | 12.67 | 769,306 | -0.79(-5.87%) |
Jul 26, 2023 | 12.45 | 13.55 | 12.34 | 13.46 | 947,135 | +0.95(+7.59%) |
Jul 25, 2023 | 12.62 | 12.90 | 12.40 | 12.51 | 732,949 | -0.16(-1.26%) |
Jul 24, 2023 | 12.09 | 12.76 | 12.03 | 12.67 | 981,885 | +0.56(+4.62%) |
Jul 21, 2023 | 12.31 | 12.41 | 11.81 | 12.11 | 933,488 | -0.01(-0.08%) |
Jul 20, 2023 | 12.51 | 12.68 | 11.98 | 12.12 | 827,702 | -0.42(-3.35%) |
Jul 19, 2023 | 12.86 | 13.02 | 12.46 | 12.54 | 757,361 | -0.02(-0.16%) |
Jul 18, 2023 | 13.05 | 13.54 | 12.55 | 12.56 | 756,797 | -0.37(-2.86%) |
Jul 17, 2023 | 12.70 | 13.20 | 12.55 | 12.93 | 962,972 | +0.26(+2.05%) |
Jul 14, 2023 | 13.44 | 13.53 | 12.54 | 12.67 | 778,147 | -0.66(-4.95%) |
Jul 13, 2023 | 12.55 | 13.33 | 12.33 | 13.33 | 740,105 | +0.87(+6.98%) |
Jul 12, 2023 | 12.97 | 13.04 | 12.37 | 12.46 | 930,246 | -0.18(-1.42%) |
Jul 11, 2023 | 12.44 | 12.80 | 12.25 | 12.64 | 592,809 | +0.27(+2.18%) |
Jul 10, 2023 | 12.09 | 12.50 | 11.72 | 12.37 | 880,496 | +0.36(+3.00%) |
Jul 07, 2023 | 11.80 | 12.99 | 11.80 | 12.01 | 2,030,452 | +0.17(+1.44%) |
Jul 06, 2023 | 11.94 | 11.98 | 11.50 | 11.84 | 1,089,761 | -0.27(-2.23%) |
Jul 05, 2023 | 11.64 | 12.13 | 11.34 | 12.11 | 1,087,392 | +0.29(+2.45%) |
Jul 03, 2023 | 11.03 | 11.88 | 10.97 | 11.82 | 651,091 | +0.97(+8.94%) |
Jun 30, 2023 | 11.25 | 11.29 | 10.54 | 10.85 | 1,488,684 | -0.39(-3.47%) |
Jun 29, 2023 | 10.62 | 11.45 | 10.62 | 11.24 | 934,561 | +0.75(+7.15%) |
Jun 28, 2023 | 10.68 | 10.68 | 10.25 | 10.49 | 792,338 | -0.09(-0.85%) |
Jun 27, 2023 | 10.76 | 10.89 | 10.52 | 10.58 | 612,935 | -0.16(-1.49%) |
Jun 26, 2023 | 10.47 | 10.96 | 10.47 | 10.74 | 692,291 | +0.16(+1.51%) |
Jun 23, 2023 | 10.73 | 11.02 | 10.49 | 10.58 | 4,429,404 | -0.38(-3.47%) |
Jun 22, 2023 | 11.46 | 11.46 | 10.61 | 10.96 | 856,888 | -0.58(-5.03%) |
Jun 21, 2023 | 11.64 | 11.88 | 11.36 | 11.54 | 814,284 | -0.23(-1.95%) |
Jun 20, 2023 | 11.82 | 11.83 | 11.35 | 11.77 | 677,305 | -0.11(-0.93%) |
Jun 16, 2023 | 12.36 | 12.73 | 11.68 | 11.88 | 3,146,964 | -0.18(-1.49%) |
Jun 15, 2023 | 11.10 | 12.07 | 11.03 | 12.06 | 1,194,383 | +0.84(+7.49%) |
Jun 14, 2023 | 11.90 | 12.03 | 11.07 | 11.22 | 1,218,765 | -0.41(-3.53%) |
Jun 13, 2023 | 11.02 | 11.85 | 10.94 | 11.63 | 1,201,035 | +0.92(+8.59%) |
Jun 12, 2023 | 10.63 | 10.80 | 10.02 | 10.71 | 1,032,324 | +0.03(+0.28%) |
Jun 09, 2023 | 11.28 | 11.51 | 10.61 | 10.68 | 1,212,265 | -0.78(-6.81%) |
Jun 08, 2023 | 10.70 | 11.54 | 10.40 | 11.46 | 2,256,817 | +0.78(+7.30%) |
Jun 07, 2023 | 10.24 | 10.99 | 10.15 | 10.68 | 1,919,449 | +0.52(+5.12%) |
Jun 06, 2023 | 9.290 | 10.21 | 9.290 | 10.16 | 990,142 | +0.76(+8.09%) |
Jun 05, 2023 | 9.850 | 10.04 | 9.170 | 9.400 | 1,633,653 | -0.36(-3.69%) |
Jun 02, 2023 | 9.110 | 9.760 | 9.060 | 9.760 | 1,462,754 | +0.93(+10.53%) |
Jun 01, 2023 | 8.720 | 8.990 | 8.270 | 8.830 | 1,253,482 | +0.05(+0.57%) |
May 31, 2023 | 8.760 | 9.040 | 8.600 | 8.780 | 1,373,980 | +0.02(+0.23%) |
May 30, 2023 | 9.630 | 9.710 | 8.750 | 8.760 | 1,855,353 | +0.22(+2.58%) |
May 26, 2023 | 8.480 | 8.650 | 8.185 | 8.540 | 1,218,440 | +0.17(+2.03%) |
May 25, 2023 | 8.700 | 8.860 | 8.000 | 8.370 | 1,414,892 | -0.38(-4.34%) |
May 24, 2023 | 9.350 | 9.390 | 8.610 | 8.750 | 829,360 | -0.70(-7.41%) |
May 23, 2023 | 8.690 | 9.720 | 8.650 | 9.450 | 1,981,897 | +0.78(+9.00%) |
May 22, 2023 | 8.350 | 8.770 | 8.230 | 8.670 | 1,100,899 | +0.28(+3.34%) |
May 19, 2023 | 8.560 | 8.865 | 8.310 | 8.390 | 1,281,056 | -0.11(-1.29%) |
May 18, 2023 | 8.510 | 8.685 | 8.270 | 8.500 | 1,264,560 | -0.18(-2.07%) |
May 17, 2023 | 8.110 | 8.940 | 8.110 | 8.680 | 1,482,158 | +0.67(+8.36%) |
May 16, 2023 | 8.220 | 8.225 | 7.850 | 8.010 | 1,512,490 | -0.28(-3.38%) |
May 15, 2023 | 8.420 | 8.450 | 8.060 | 8.290 | 1,554,581 | -0.15(-1.78%) |
May 12, 2023 | 8.660 | 8.820 | 8.280 | 8.440 | 1,721,856 | -0.25(-2.88%) |
May 11, 2023 | 9.200 | 9.330 | 8.670 | 8.690 | 2,052,500 | -0.77(-8.14%) |
May 10, 2023 | 9.120 | 9.870 | 8.830 | 9.460 | 2,384,130 | +0.44(+4.88%) |
May 09, 2023 | 8.830 | 9.060 | 8.180 | 9.020 | 3,390,940 | +0.06(+0.67%) |
May 08, 2023 | 9.460 | 11.13 | 8.940 | 8.960 | 6,127,950 | -0.05(-0.55%) |
May 05, 2023 | 7.140 | 9.250 | 7.100 | 9.010 | 9,284,902 | +2.00(+28.53%) |
May 04, 2023 | 8.700 | 9.450 | 6.690 | 7.010 | 15,622,415 | -14.34(-67.17%) |
May 03, 2023 | 21.23 | 21.66 | 20.72 | 21.35 | 947,766 | +0.50(+2.40%) |
May 02, 2023 | 21.55 | 21.55 | 20.31 | 20.85 | 1,095,784 | -0.76(-3.52%) |
May 01, 2023 | 21.33 | 21.77 | 20.65 | 21.61 | 1,100,675 | +0.11(+0.51%) |
Apr 28, 2023 | 21.25 | 21.81 | 20.63 | 21.50 | 744,248 | +0.15(+0.70%) |
Apr 27, 2023 | 21.50 | 22.25 | 21.26 | 21.35 | 928,897 | -0.15(-0.70%) |
Apr 26, 2023 | 21.75 | 22.21 | 21.45 | 21.50 | 722,668 | -0.29(-1.33%) |
Apr 25, 2023 | 22.22 | 22.23 | 21.25 | 21.79 | 736,148 | -0.56(-2.51%) |
Apr 24, 2023 | 22.29 | 22.50 | 22.09 | 22.35 | 422,161 | +0.13(+0.59%) |
Apr 21, 2023 | 22.64 | 22.71 | 22.22 | 22.22 | 751,132 | -0.50(-2.20%) |
Apr 20, 2023 | 23.15 | 23.57 | 22.29 | 22.72 | 624,948 | -0.62(-2.66%) |
Apr 19, 2023 | 22.25 | 23.45 | 22.02 | 23.34 | 1,156,501 | +0.60(+2.64%) |
Apr 18, 2023 | 23.53 | 23.54 | 22.47 | 22.74 | 868,756 | -0.68(-2.90%) |
Apr 17, 2023 | 23.35 | 23.63 | 23.02 | 23.42 | 689,458 | -0.02(-0.09%) |
Apr 14, 2023 | 23.87 | 24.02 | 23.01 | 23.44 | 895,706 | -0.42(-1.76%) |
Apr 13, 2023 | 23.82 | 24.51 | 23.51 | 23.86 | 770,117 | +0.10(+0.42%) |
Apr 12, 2023 | 25.20 | 25.47 | 23.66 | 23.76 | 937,842 | -1.14(-4.58%) |
Apr 11, 2023 | 24.46 | 25.30 | 24.37 | 24.90 | 582,144 | +0.39(+1.59%) |
Apr 10, 2023 | 24.68 | 25.00 | 23.80 | 24.51 | 593,838 | -0.52(-2.08%) |
Apr 06, 2023 | 25.19 | 25.24 | 23.83 | 25.03 | 1,297,169 | -0.36(-1.42%) |
Apr 05, 2023 | 26.01 | 26.44 | 25.00 | 25.39 | 1,217,832 | -0.96(-3.64%) |
Apr 04, 2023 | 27.71 | 27.85 | 25.45 | 26.35 | 1,280,300 | -1.34(-4.84%) |
Apr 03, 2023 | 29.01 | 29.46 | 27.14 | 27.69 | 1,095,954 | -1.19(-4.12%) |
Mar 31, 2023 | 27.37 | 28.93 | 27.02 | 28.88 | 1,420,435 | +1.79(+6.61%) |
Mar 30, 2023 | 27.76 | 28.00 | 26.81 | 27.09 | 1,149,044 | -0.36(-1.31%) |
Mar 29, 2023 | 28.70 | 28.97 | 27.18 | 27.45 | 835,684 | -0.92(-3.24%) |
Mar 28, 2023 | 28.60 | 28.86 | 28.25 | 28.37 | 617,540 | -0.10(-0.35%) |
Mar 27, 2023 | 27.75 | 28.61 | 27.73 | 28.47 | 861,626 | +1.11(+4.06%) |
Mar 24, 2023 | 26.77 | 27.50 | 26.34 | 27.36 | 604,779 | -0.08(-0.29%) |
Mar 23, 2023 | 28.63 | 29.34 | 27.04 | 27.44 | 601,779 | -0.83(-2.94%) |
Mar 22, 2023 | 29.53 | 30.08 | 28.11 | 28.27 | 704,520 | -1.23(-4.17%) |
Mar 21, 2023 | 29.41 | 30.50 | 29.18 | 29.50 | 645,250 | +0.58(+2.01%) |
Mar 20, 2023 | 29.74 | 30.30 | 28.49 | 28.92 | 684,681 | -1.20(-3.98%) |
Mar 17, 2023 | 30.95 | 30.95 | 29.09 | 30.12 | 1,516,635 | -0.88(-2.84%) |
Mar 16, 2023 | 30.19 | 31.55 | 29.75 | 31.00 | 748,812 | +0.58(+1.91%) |
Mar 15, 2023 | 30.00 | 30.96 | 29.32 | 30.42 | 715,382 | -0.75(-2.41%) |
Mar 14, 2023 | 32.57 | 33.18 | 30.56 | 31.17 | 788,099 | -0.74(-2.32%) |
Mar 13, 2023 | 31.64 | 33.39 | 31.23 | 31.91 | 813,722 | -0.42(-1.30%) |
Mar 10, 2023 | 33.81 | 33.90 | 31.27 | 32.33 | 1,272,922 | -1.64(-4.83%) |
Mar 09, 2023 | 34.37 | 34.75 | 33.58 | 33.97 | 1,039,530 | -0.45(-1.31%) |
Mar 08, 2023 | 36.35 | 36.78 | 34.23 | 34.42 | 1,051,116 | -2.08(-5.70%) |
Mar 07, 2023 | 37.55 | 37.98 | 36.49 | 36.50 | 532,857 | -1.18(-3.13%) |
Mar 06, 2023 | 39.49 | 39.81 | 37.49 | 37.68 | 822,902 | -1.59(-4.05%) |
Mar 03, 2023 | 36.75 | 39.27 | 36.00 | 39.27 | 834,814 | +2.42(+6.57%) |
Mar 02, 2023 | 37.81 | 38.60 | 35.83 | 36.85 | 2,140,939 | -0.86(-2.28%) |
Mar 01, 2023 | 42.05 | 42.05 | 37.50 | 37.71 | 2,495,035 | -5.85(-13.43%) |
Feb 28, 2023 | 43.01 | 43.95 | 42.42 | 43.56 | 517,150 | +0.95(+2.23%) |
Feb 27, 2023 | 42.75 | 43.22 | 42.11 | 42.61 | 481,695 | +0.21(+0.50%) |
Feb 24, 2023 | 42.78 | 43.15 | 41.52 | 42.40 | 466,586 | -0.72(-1.67%) |
Feb 23, 2023 | 43.57 | 43.97 | 42.30 | 43.12 | 277,649 | -0.02(-0.05%) |
Feb 22, 2023 | 42.04 | 43.51 | 41.76 | 43.14 | 421,870 | +1.08(+2.57%) |
Feb 21, 2023 | 44.00 | 44.50 | 41.33 | 42.06 | 623,635 | -2.41(-5.42%) |
Feb 17, 2023 | 44.56 | 44.96 | 43.88 | 44.47 | 276,317 | -0.45(-0.99%) |
Feb 16, 2023 | 45.48 | 46.15 | 44.89 | 44.91 | 306,448 | -1.00(-2.18%) |
Feb 15, 2023 | 45.70 | 45.91 | 44.53 | 45.91 | 293,672 | +0.07(+0.15%) |
Feb 14, 2023 | 45.85 | 46.17 | 44.98 | 45.85 | 242,928 | +0.00(+0.00%) |
Feb 13, 2023 | 45.13 | 45.85 | 44.55 | 45.85 | 248,734 | +0.72(+1.59%) |
Feb 10, 2023 | 44.70 | 45.22 | 44.32 | 45.13 | 333,109 | +0.25(+0.55%) |
Feb 09, 2023 | 45.53 | 46.55 | 44.80 | 44.89 | 275,414 | +0.13(+0.28%) |
Feb 08, 2023 | 47.06 | 47.11 | 44.76 | 44.76 | 374,242 | -2.12(-4.52%) |
Feb 07, 2023 | 47.23 | 47.59 | 45.25 | 46.88 | 400,868 | -0.27(-0.58%) |
Feb 06, 2023 | 46.81 | 47.72 | 46.25 | 47.15 | 492,247 | +0.41(+0.88%) |
Feb 03, 2023 | 45.28 | 47.47 | 45.09 | 46.74 | 415,086 | +1.49(+3.29%) |
Feb 02, 2023 | 44.36 | 45.37 | 44.14 | 45.25 | 627,927 | +1.03(+2.33%) |
Feb 01, 2023 | 43.39 | 44.61 | 42.79 | 44.22 | 669,191 | -0.36(-0.81%) |
Jan 31, 2023 | 44.05 | 45.01 | 43.97 | 44.58 | 846,933 | +0.64(+1.45%) |
Jan 30, 2023 | 44.84 | 44.97 | 43.76 | 43.94 | 487,151 | -1.19(-2.63%) |
Jan 27, 2023 | 44.54 | 45.81 | 44.49 | 45.13 | 298,468 | +0.45(+1.01%) |
Jan 26, 2023 | 46.21 | 46.21 | 44.38 | 44.68 | 371,044 | -1.01(-2.21%) |
Jan 25, 2023 | 45.09 | 46.67 | 43.98 | 45.69 | 323,072 | +0.24(+0.52%) |
Jan 24, 2023 | 45.57 | 45.88 | 44.33 | 45.45 | 270,508 | +0.40(+0.89%) |
Jan 23, 2023 | 45.96 | 46.23 | 44.91 | 45.05 | 336,822 | -0.48(-1.06%) |
Jan 20, 2023 | 43.42 | 45.54 | 43.14 | 45.53 | 477,060 | +2.12(+4.88%) |
Jan 19, 2023 | 46.94 | 47.55 | 42.74 | 43.42 | 1,020,935 | -3.91(-8.26%) |
Jan 18, 2023 | 49.91 | 50.97 | 47.08 | 47.33 | 530,979 | -1.88(-3.82%) |
Jan 17, 2023 | 50.12 | 50.47 | 49.03 | 49.21 | 563,420 | -0.92(-1.84%) |
Jan 13, 2023 | 49.54 | 50.56 | 48.84 | 50.13 | 344,429 | +0.39(+0.79%) |
Jan 12, 2023 | 47.05 | 49.83 | 46.81 | 49.74 | 641,669 | +3.05(+6.53%) |
Jan 11, 2023 | 45.35 | 46.72 | 45.27 | 46.69 | 413,977 | +1.36(+3.01%) |
Jan 10, 2023 | 45.60 | 46.13 | 44.35 | 45.33 | 464,512 | -0.55(-1.20%) |
Jan 09, 2023 | 46.95 | 47.39 | 45.88 | 45.88 | 562,978 | -0.75(-1.60%) |
Jan 06, 2023 | 46.02 | 47.66 | 44.35 | 46.62 | 602,153 | +0.90(+1.97%) |
Jan 05, 2023 | 48.52 | 48.79 | 45.64 | 45.72 | 602,413 | -2.97(-6.10%) |
Jan 04, 2023 | 47.35 | 48.89 | 47.31 | 48.69 | 399,837 | +1.29(+2.73%) |