Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.300 | 2.400 | 2.160 | 2.230 | 63,044 | -0.08(-3.46%) |
Dec 28, 2023 | 2.260 | 2.310 | 2.255 | 2.310 | 11,248 | +0.03(+1.32%) |
Dec 27, 2023 | 2.250 | 2.320 | 2.250 | 2.280 | 23,204 | -0.04(-1.72%) |
Dec 26, 2023 | 2.320 | 2.320 | 2.230 | 2.320 | 24,019 | +0.00(+0.00%) |
Dec 22, 2023 | 2.130 | 2.340 | 2.114 | 2.320 | 56,525 | +0.21(+9.95%) |
Dec 21, 2023 | 2.130 | 2.160 | 2.100 | 2.110 | 23,187 | -0.02(-0.94%) |
Dec 20, 2023 | 2.160 | 2.190 | 2.100 | 2.130 | 26,516 | -0.03(-1.39%) |
Dec 19, 2023 | 2.110 | 2.160 | 2.100 | 2.160 | 22,099 | +0.06(+2.86%) |
Dec 18, 2023 | 2.120 | 2.200 | 2.100 | 2.100 | 45,671 | -0.04(-1.87%) |
Dec 15, 2023 | 2.140 | 2.171 | 2.075 | 2.140 | 35,221 | +0.01(+0.47%) |
Dec 14, 2023 | 2.290 | 2.290 | 2.130 | 2.130 | 29,581 | -0.14(-6.17%) |
Dec 13, 2023 | 2.140 | 2.277 | 2.140 | 2.270 | 20,944 | +0.11(+5.09%) |
Dec 12, 2023 | 2.070 | 2.200 | 2.070 | 2.160 | 21,909 | +0.06(+2.86%) |
Dec 11, 2023 | 2.060 | 2.120 | 2.060 | 2.100 | 27,249 | -0.02(-0.94%) |
Dec 08, 2023 | 2.100 | 2.190 | 2.100 | 2.120 | 39,780 | -0.01(-0.47%) |
Dec 07, 2023 | 2.110 | 2.142 | 2.061 | 2.130 | 21,533 | +0.02(+0.95%) |
Dec 06, 2023 | 2.160 | 2.170 | 2.048 | 2.110 | 57,372 | -0.05(-2.31%) |
Dec 05, 2023 | 2.260 | 2.290 | 2.150 | 2.160 | 33,806 | -0.15(-6.49%) |
Dec 04, 2023 | 2.430 | 2.430 | 2.280 | 2.310 | 23,426 | -0.09(-3.75%) |
Dec 01, 2023 | 2.240 | 2.490 | 2.240 | 2.400 | 46,217 | +0.10(+4.35%) |
Nov 30, 2023 | 2.320 | 2.350 | 2.200 | 2.300 | 23,338 | -0.08(-3.36%) |
Nov 29, 2023 | 2.250 | 2.420 | 2.180 | 2.380 | 48,816 | +0.10(+4.39%) |
Nov 28, 2023 | 2.190 | 2.375 | 2.160 | 2.280 | 23,354 | +0.07(+3.17%) |
Nov 27, 2023 | 2.100 | 2.320 | 2.080 | 2.210 | 47,136 | -0.02(-0.90%) |
Nov 24, 2023 | 2.230 | 2.230 | 2.156 | 2.230 | 7,436 | +0.00(+0.00%) |
Nov 22, 2023 | 2.190 | 2.250 | 2.150 | 2.230 | 12,227 | +0.04(+2.03%) |
Nov 21, 2023 | 2.260 | 2.321 | 2.110 | 2.186 | 20,870 | -0.11(-4.76%) |
Nov 20, 2023 | 2.180 | 2.335 | 2.110 | 2.295 | 25,925 | +0.06(+2.91%) |
Nov 17, 2023 | 2.260 | 2.300 | 2.216 | 2.230 | 6,108 | -0.01(-0.45%) |
Nov 16, 2023 | 2.290 | 2.350 | 2.231 | 2.240 | 7,508 | -0.12(-5.08%) |
Nov 15, 2023 | 2.280 | 2.369 | 2.280 | 2.360 | 16,830 | +0.09(+3.96%) |
Nov 14, 2023 | 2.250 | 2.360 | 2.250 | 2.270 | 16,352 | +0.03(+1.34%) |
Nov 13, 2023 | 2.200 | 2.290 | 2.140 | 2.240 | 23,565 | -0.04(-1.75%) |
Nov 10, 2023 | 2.330 | 2.330 | 2.200 | 2.280 | 33,367 | -0.08(-3.39%) |
Nov 09, 2023 | 2.410 | 2.410 | 2.310 | 2.360 | 19,487 | -0.03(-1.26%) |
Nov 08, 2023 | 2.370 | 2.445 | 2.310 | 2.390 | 30,872 | -0.03(-1.24%) |
Nov 07, 2023 | 2.390 | 2.478 | 2.390 | 2.420 | 13,706 | -0.03(-1.22%) |
Nov 06, 2023 | 2.550 | 2.550 | 2.420 | 2.450 | 25,114 | -0.09(-3.54%) |
Nov 03, 2023 | 2.550 | 2.610 | 2.440 | 2.540 | 34,337 | -0.04(-1.55%) |
Nov 02, 2023 | 2.500 | 2.590 | 2.440 | 2.580 | 43,719 | +0.13(+5.31%) |
Nov 01, 2023 | 2.540 | 2.540 | 2.400 | 2.450 | 35,910 | -0.04(-1.80%) |
Oct 31, 2023 | 2.400 | 2.500 | 2.400 | 2.495 | 17,759 | +0.10(+3.96%) |
Oct 30, 2023 | 2.510 | 2.520 | 2.380 | 2.400 | 37,837 | -0.14(-5.51%) |
Oct 27, 2023 | 2.600 | 2.600 | 2.480 | 2.540 | 15,262 | -0.05(-1.93%) |
Oct 26, 2023 | 2.560 | 2.600 | 2.535 | 2.590 | 16,524 | +0.01(+0.39%) |
Oct 25, 2023 | 2.540 | 2.620 | 2.532 | 2.580 | 21,625 | +0.02(+0.78%) |
Oct 24, 2023 | 2.490 | 2.630 | 2.470 | 2.560 | 50,740 | +0.03(+1.19%) |
Oct 23, 2023 | 2.540 | 2.620 | 2.490 | 2.530 | 35,945 | -0.01(-0.39%) |
Oct 20, 2023 | 2.540 | 2.610 | 2.510 | 2.540 | 41,109 | +0.01(+0.40%) |
Oct 19, 2023 | 2.570 | 2.650 | 2.530 | 2.530 | 37,590 | -0.05(-1.94%) |
Oct 18, 2023 | 2.750 | 2.760 | 2.540 | 2.580 | 69,175 | -0.15(-5.49%) |
Oct 17, 2023 | 2.610 | 2.770 | 2.560 | 2.730 | 95,770 | +0.22(+8.76%) |
Oct 16, 2023 | 2.570 | 2.629 | 2.510 | 2.510 | 60,802 | -0.05(-1.95%) |
Oct 13, 2023 | 2.690 | 2.736 | 2.513 | 2.560 | 70,775 | -0.23(-8.24%) |
Oct 12, 2023 | 2.650 | 2.860 | 2.650 | 2.790 | 96,969 | +0.14(+5.28%) |
Oct 11, 2023 | 2.490 | 2.730 | 2.460 | 2.650 | 155,566 | +0.17(+6.85%) |
Oct 10, 2023 | 2.600 | 2.610 | 2.450 | 2.480 | 77,075 | -0.10(-3.88%) |
Oct 09, 2023 | 2.590 | 2.690 | 2.510 | 2.580 | 98,795 | -0.01(-0.39%) |
Oct 06, 2023 | 2.660 | 2.741 | 2.550 | 2.590 | 117,885 | -0.10(-3.72%) |
Oct 05, 2023 | 2.200 | 2.810 | 2.200 | 2.690 | 486,751 | +0.54(+25.12%) |
Oct 04, 2023 | 3.060 | 3.100 | 2.110 | 2.150 | 436,970 | -0.93(-30.19%) |
Oct 03, 2023 | 2.830 | 3.270 | 2.820 | 3.080 | 344,125 | +0.23(+8.07%) |
Oct 02, 2023 | 3.000 | 3.030 | 2.720 | 2.850 | 293,776 | -0.08(-2.73%) |
Sep 29, 2023 | 2.270 | 3.330 | 2.220 | 2.930 | 2,288,597 | +0.79(+36.92%) |
Sep 28, 2023 | 1.900 | 2.160 | 1.880 | 2.140 | 428,467 | +0.30(+16.30%) |
Sep 27, 2023 | 1.890 | 1.990 | 1.840 | 1.840 | 94,926 | -0.08(-4.17%) |
Sep 26, 2023 | 1.920 | 2.030 | 1.890 | 1.920 | 207,452 | +0.01(+0.52%) |
Sep 25, 2023 | 1.740 | 1.940 | 1.860 | 1.910 | 360,472 | +0.21(+12.35%) |
Sep 22, 2023 | 1.650 | 1.770 | 1.650 | 1.700 | 202,040 | +0.05(+3.03%) |
Sep 21, 2023 | 1.690 | 1.690 | 1.600 | 1.650 | 41,612 | -0.02(-1.20%) |
Sep 20, 2023 | 1.720 | 1.720 | 1.650 | 1.670 | 37,337 | -0.04(-2.34%) |
Sep 19, 2023 | 1.680 | 1.750 | 1.680 | 1.710 | 68,897 | +0.02(+1.18%) |
Sep 18, 2023 | 1.630 | 1.715 | 1.620 | 1.690 | 107,624 | +0.06(+3.68%) |
Sep 15, 2023 | 1.630 | 1.650 | 1.590 | 1.630 | 42,178 | -0.02(-1.21%) |
Sep 14, 2023 | 1.620 | 1.650 | 1.620 | 1.650 | 36,902 | +0.00(+0.00%) |
Sep 13, 2023 | 1.640 | 1.674 | 1.630 | 1.650 | 8,819 | -0.01(-0.60%) |
Sep 12, 2023 | 1.640 | 1.700 | 1.640 | 1.660 | 23,444 | -0.02(-1.19%) |
Sep 11, 2023 | 1.600 | 1.700 | 1.590 | 1.680 | 58,134 | +0.09(+5.66%) |
Sep 08, 2023 | 1.680 | 1.690 | 1.574 | 1.590 | 61,176 | -0.08(-4.79%) |
Sep 07, 2023 | 1.670 | 1.700 | 1.670 | 1.670 | 30,669 | -0.04(-2.34%) |
Sep 06, 2023 | 1.700 | 1.720 | 1.650 | 1.710 | 43,424 | +0.02(+1.18%) |
Sep 05, 2023 | 1.720 | 1.720 | 1.660 | 1.690 | 86,187 | -0.02(-1.17%) |
Sep 01, 2023 | 1.750 | 1.750 | 1.690 | 1.710 | 35,178 | +0.01(+0.59%) |
Aug 31, 2023 | 1.690 | 1.740 | 1.650 | 1.700 | 57,603 | +0.02(+1.19%) |
Aug 30, 2023 | 1.600 | 1.680 | 1.600 | 1.680 | 41,120 | +0.05(+3.07%) |
Aug 29, 2023 | 1.640 | 1.650 | 1.570 | 1.630 | 102,367 | +0.02(+1.24%) |
Aug 28, 2023 | 1.590 | 1.650 | 1.550 | 1.610 | 54,285 | +0.04(+2.55%) |
Aug 25, 2023 | 1.540 | 1.570 | 1.530 | 1.570 | 16,351 | +0.04(+2.61%) |
Aug 24, 2023 | 1.620 | 1.630 | 1.530 | 1.530 | 31,107 | -0.10(-6.13%) |
Aug 23, 2023 | 1.590 | 1.630 | 1.560 | 1.630 | 18,293 | +0.06(+3.82%) |
Aug 22, 2023 | 1.630 | 1.670 | 1.550 | 1.570 | 63,133 | -0.06(-3.68%) |
Aug 21, 2023 | 1.650 | 1.650 | 1.630 | 1.630 | 28,873 | -0.02(-1.21%) |
Aug 18, 2023 | 1.690 | 1.690 | 1.630 | 1.650 | 30,612 | -0.04(-2.37%) |
Aug 17, 2023 | 1.720 | 1.720 | 1.650 | 1.690 | 25,653 | -0.01(-0.59%) |
Aug 16, 2023 | 1.750 | 1.750 | 1.690 | 1.700 | 35,308 | -0.02(-1.16%) |
Aug 15, 2023 | 1.750 | 1.760 | 1.700 | 1.720 | 31,272 | -0.03(-1.71%) |
Aug 14, 2023 | 1.750 | 1.766 | 1.710 | 1.750 | 52,299 | +0.04(+2.34%) |
Aug 11, 2023 | 1.770 | 1.777 | 1.700 | 1.710 | 37,462 | -0.04(-2.29%) |
Aug 10, 2023 | 1.780 | 1.790 | 1.700 | 1.750 | 46,981 | -0.04(-2.23%) |
Aug 09, 2023 | 1.880 | 1.880 | 1.770 | 1.790 | 80,569 | -0.07(-3.76%) |
Aug 08, 2023 | 1.740 | 1.880 | 1.680 | 1.860 | 109,601 | +0.12(+6.90%) |
Aug 07, 2023 | 1.790 | 1.820 | 1.675 | 1.740 | 65,996 | -0.05(-2.79%) |
Aug 04, 2023 | 1.920 | 1.920 | 1.760 | 1.790 | 108,242 | -0.08(-4.28%) |
Aug 03, 2023 | 1.760 | 1.950 | 1.750 | 1.870 | 304,977 | +0.12(+6.86%) |
Aug 02, 2023 | 1.710 | 1.750 | 1.655 | 1.750 | 74,688 | +0.03(+1.74%) |
Aug 01, 2023 | 1.780 | 1.790 | 1.700 | 1.720 | 73,452 | -0.08(-4.44%) |
Jul 31, 2023 | 1.820 | 1.840 | 1.700 | 1.800 | 218,869 | +0.01(+0.56%) |
Jul 28, 2023 | 1.630 | 1.880 | 1.620 | 1.790 | 240,387 | +0.18(+11.18%) |
Jul 27, 2023 | 1.630 | 1.654 | 1.580 | 1.610 | 58,365 | +0.00(+0.00%) |
Jul 26, 2023 | 1.620 | 1.630 | 1.540 | 1.610 | 45,013 | +0.01(+0.63%) |
Jul 25, 2023 | 1.630 | 1.654 | 1.580 | 1.600 | 42,075 | -0.03(-2.14%) |
Jul 24, 2023 | 1.630 | 1.700 | 1.630 | 1.635 | 73,182 | -0.03(-2.10%) |
Jul 21, 2023 | 1.690 | 1.700 | 1.620 | 1.670 | 48,864 | +0.00(+0.00%) |
Jul 20, 2023 | 1.660 | 1.680 | 1.620 | 1.670 | 78,775 | +0.02(+1.21%) |
Jul 19, 2023 | 1.550 | 1.690 | 1.527 | 1.650 | 132,255 | +0.10(+6.45%) |
Jul 18, 2023 | 1.590 | 1.590 | 1.520 | 1.550 | 84,150 | -0.03(-1.90%) |
Jul 17, 2023 | 1.610 | 1.610 | 1.517 | 1.580 | 86,209 | +0.04(+2.27%) |
Jul 14, 2023 | 1.630 | 1.660 | 1.520 | 1.545 | 142,067 | -0.08(-4.63%) |
Jul 13, 2023 | 1.520 | 1.760 | 1.480 | 1.620 | 1,130,586 | +0.04(+2.53%) |
Jul 12, 2023 | 1.400 | 2.050 | 1.390 | 1.580 | 1,630,341 | +0.20(+14.33%) |
Jul 11, 2023 | 1.360 | 1.420 | 1.300 | 1.382 | 245,834 | +0.02(+1.62%) |
Jul 10, 2023 | 1.480 | 1.485 | 1.260 | 1.360 | 220,296 | -0.10(-6.85%) |
Jul 07, 2023 | 1.530 | 1.548 | 1.460 | 1.460 | 175,172 | -0.08(-5.19%) |
Jul 06, 2023 | 1.640 | 1.650 | 1.520 | 1.540 | 191,664 | -0.08(-4.94%) |
Jul 05, 2023 | 1.680 | 1.720 | 1.620 | 1.620 | 72,470 | -0.06(-3.57%) |
Jul 03, 2023 | 1.630 | 1.760 | 1.610 | 1.680 | 155,776 | +0.04(+2.44%) |
Jun 30, 2023 | 1.680 | 1.700 | 1.590 | 1.640 | 88,690 | -0.02(-1.20%) |
Jun 29, 2023 | 1.700 | 1.700 | 1.600 | 1.660 | 58,787 | -0.03(-1.78%) |
Jun 28, 2023 | 1.650 | 1.700 | 1.650 | 1.690 | 99,089 | +0.07(+4.32%) |
Jun 27, 2023 | 1.630 | 1.750 | 1.600 | 1.620 | 417,871 | +0.02(+1.25%) |
Jun 26, 2023 | 1.700 | 1.730 | 1.570 | 1.600 | 158,682 | -0.09(-5.33%) |
Jun 23, 2023 | 1.700 | 1.730 | 1.660 | 1.690 | 77,410 | -0.01(-0.59%) |
Jun 22, 2023 | 1.800 | 1.820 | 1.690 | 1.700 | 141,174 | -0.09(-5.29%) |
Jun 21, 2023 | 1.800 | 1.838 | 1.770 | 1.795 | 178,032 | -0.03(-1.37%) |
Jun 20, 2023 | 1.910 | 1.925 | 1.815 | 1.820 | 112,495 | -0.07(-3.70%) |
Jun 16, 2023 | 2.010 | 2.060 | 1.810 | 1.890 | 218,333 | -0.20(-9.57%) |
Jun 15, 2023 | 2.170 | 2.256 | 1.871 | 2.090 | 273,726 | -0.14(-6.28%) |
Jun 14, 2023 | 2.690 | 2.710 | 2.170 | 2.230 | 287,243 | -0.51(-18.61%) |
Jun 13, 2023 | 3.430 | 3.559 | 2.560 | 2.740 | 771,154 | -0.84(-23.52%) |
Jun 12, 2023 | 3.380 | 3.640 | 3.370 | 3.583 | 58,301 | +0.20(+6.00%) |
Jun 09, 2023 | 3.680 | 3.786 | 3.322 | 3.380 | 55,057 | -0.43(-11.29%) |
Jun 08, 2023 | 3.990 | 4.138 | 3.500 | 3.810 | 106,104 | -0.10(-2.51%) |
Jun 07, 2023 | 3.796 | 4.080 | 3.680 | 3.908 | 36,929 | -0.17(-4.12%) |
Jun 06, 2023 | 4.216 | 4.400 | 3.902 | 4.076 | 17,772 | +0.02(+0.39%) |
Jun 05, 2023 | 4.000 | 4.160 | 3.900 | 4.060 | 20,392 | +0.19(+4.80%) |
Jun 02, 2023 | 3.800 | 3.900 | 3.650 | 3.874 | 23,845 | +0.24(+6.60%) |
Jun 01, 2023 | 3.614 | 3.800 | 3.520 | 3.634 | 20,146 | +0.05(+1.45%) |
May 31, 2023 | 4.100 | 4.100 | 3.462 | 3.582 | 39,241 | -0.40(-10.14%) |
May 30, 2023 | 4.092 | 4.092 | 3.970 | 3.986 | 20,673 | -0.03(-0.85%) |
May 26, 2023 | 4.140 | 4.140 | 4.008 | 4.020 | 14,946 | +0.02(+0.50%) |
May 25, 2023 | 4.200 | 4.300 | 4.000 | 4.000 | 19,500 | -0.21(-4.99%) |
May 24, 2023 | 4.400 | 4.540 | 4.200 | 4.210 | 17,876 | -0.20(-4.62%) |
May 23, 2023 | 4.202 | 4.544 | 4.200 | 4.414 | 36,797 | +0.30(+7.34%) |
May 22, 2023 | 4.000 | 4.150 | 4.014 | 4.112 | 30,085 | +0.05(+1.28%) |
May 19, 2023 | 4.060 | 4.200 | 4.020 | 4.060 | 35,888 | -0.01(-0.20%) |
May 18, 2023 | 4.400 | 4.600 | 4.006 | 4.068 | 87,199 | -0.48(-10.59%) |
May 17, 2023 | 4.950 | 4.950 | 4.540 | 4.550 | 29,561 | -0.15(-3.19%) |
May 16, 2023 | 5.000 | 5.000 | 4.700 | 4.700 | 15,589 | -0.12(-2.41%) |
May 15, 2023 | 4.740 | 4.988 | 4.740 | 4.816 | 18,936 | +0.06(+1.18%) |
May 12, 2023 | 4.800 | 5.000 | 4.760 | 4.760 | 13,635 | -0.04(-0.87%) |
May 11, 2023 | 5.050 | 5.050 | 4.800 | 4.802 | 30,939 | -0.22(-4.38%) |
May 10, 2023 | 5.102 | 5.220 | 5.022 | 5.022 | 23,202 | -0.08(-1.53%) |
May 09, 2023 | 5.158 | 5.160 | 5.100 | 5.100 | 18,644 | -0.04(-0.78%) |
May 08, 2023 | 5.176 | 5.200 | 5.100 | 5.140 | 15,376 | +0.01(+0.19%) |
May 05, 2023 | 5.200 | 5.300 | 5.114 | 5.130 | 17,620 | -0.03(-0.58%) |
May 04, 2023 | 5.400 | 5.400 | 5.100 | 5.160 | 11,260 | -0.04(-0.77%) |
May 03, 2023 | 5.400 | 5.400 | 5.104 | 5.200 | 16,717 | -0.12(-2.33%) |
May 02, 2023 | 5.500 | 5.500 | 5.302 | 5.324 | 21,075 | -0.19(-3.38%) |
May 01, 2023 | 5.800 | 5.800 | 5.402 | 5.510 | 13,480 | +0.00(+0.04%) |
Apr 28, 2023 | 5.790 | 5.790 | 5.290 | 5.508 | 21,171 | -0.28(-4.80%) |
Apr 27, 2023 | 5.800 | 6.000 | 5.620 | 5.786 | 16,305 | +0.09(+1.51%) |
Apr 26, 2023 | 5.954 | 6.000 | 5.600 | 5.700 | 28,823 | -0.25(-4.27%) |
Apr 25, 2023 | 6.000 | 6.358 | 5.620 | 5.954 | 14,920 | -0.14(-2.27%) |
Apr 24, 2023 | 6.188 | 6.200 | 6.006 | 6.092 | 11,726 | +0.07(+1.20%) |
Apr 21, 2023 | 6.160 | 6.360 | 6.020 | 6.020 | 22,971 | -0.31(-4.90%) |
Apr 20, 2023 | 6.392 | 6.700 | 6.200 | 6.330 | 50,436 | +0.09(+1.41%) |
Apr 19, 2023 | 6.330 | 6.398 | 6.100 | 6.242 | 11,709 | -0.08(-1.20%) |
Apr 18, 2023 | 6.160 | 6.600 | 6.102 | 6.318 | 16,288 | +0.14(+2.23%) |
Apr 17, 2023 | 6.200 | 6.200 | 5.810 | 6.180 | 13,983 | +0.22(+3.62%) |
Apr 14, 2023 | 6.290 | 6.316 | 5.962 | 5.964 | 21,240 | +0.00(+0.07%) |
Apr 13, 2023 | 7.158 | 7.200 | 5.600 | 5.960 | 69,598 | -1.24(-17.22%) |
Apr 12, 2023 | 7.000 | 7.840 | 6.800 | 7.200 | 57,786 | +0.43(+6.41%) |
Apr 11, 2023 | 6.800 | 7.000 | 6.606 | 6.766 | 13,238 | +0.13(+1.90%) |
Apr 10, 2023 | 6.800 | 6.800 | 6.610 | 6.640 | 11,858 | +0.03(+0.45%) |
Apr 06, 2023 | 7.000 | 7.100 | 6.600 | 6.610 | 11,445 | -0.08(-1.20%) |
Apr 05, 2023 | 6.800 | 6.900 | 6.690 | 6.690 | 22,228 | -0.09(-1.33%) |
Apr 04, 2023 | 7.198 | 7.198 | 6.636 | 6.780 | 16,274 | -0.39(-5.47%) |
Apr 03, 2023 | 7.318 | 7.318 | 6.860 | 7.172 | 17,560 | +0.20(+2.87%) |
Mar 31, 2023 | 7.200 | 7.364 | 6.700 | 6.972 | 29,487 | -0.25(-3.43%) |
Mar 30, 2023 | 7.368 | 7.402 | 7.220 | 7.220 | 14,920 | -0.07(-0.93%) |
Mar 29, 2023 | 7.520 | 7.520 | 7.240 | 7.288 | 15,894 | -0.21(-2.83%) |
Mar 28, 2023 | 7.600 | 7.700 | 7.416 | 7.500 | 6,193 | +0.08(+1.11%) |
Mar 27, 2023 | 7.800 | 7.760 | 7.332 | 7.418 | 30,071 | +0.02(+0.24%) |
Mar 24, 2023 | 7.400 | 7.600 | 7.400 | 7.400 | 6,385 | -0.02(-0.30%) |
Mar 23, 2023 | 7.800 | 7.800 | 7.254 | 7.422 | 10,956 | -0.43(-5.50%) |
Mar 22, 2023 | 7.770 | 7.900 | 7.602 | 7.854 | 13,683 | +0.08(+0.98%) |
Mar 21, 2023 | 7.280 | 7.798 | 7.202 | 7.778 | 13,052 | +0.40(+5.45%) |
Mar 20, 2023 | 7.600 | 7.600 | 7.220 | 7.376 | 12,965 | -0.03(-0.35%) |
Mar 17, 2023 | 7.910 | 7.910 | 7.340 | 7.402 | 10,437 | -0.40(-5.10%) |
Mar 16, 2023 | 7.160 | 7.900 | 7.060 | 7.800 | 22,461 | +0.70(+9.86%) |
Mar 15, 2023 | 7.600 | 7.600 | 7.040 | 7.100 | 33,458 | -0.65(-8.36%) |
Mar 14, 2023 | 7.580 | 7.998 | 7.560 | 7.748 | 19,010 | +0.19(+2.46%) |
Mar 13, 2023 | 8.600 | 8.600 | 7.200 | 7.562 | 73,719 | -1.64(-17.80%) |
Mar 10, 2023 | 9.800 | 9.958 | 9.186 | 9.200 | 39,436 | -0.54(-5.54%) |
Mar 09, 2023 | 10.40 | 10.41 | 9.680 | 9.740 | 17,202 | -0.56(-5.44%) |
Mar 08, 2023 | 10.40 | 10.66 | 9.840 | 10.30 | 44,257 | -0.36(-3.38%) |
Mar 07, 2023 | 10.15 | 10.81 | 9.840 | 10.66 | 32,559 | +0.56(+5.54%) |
Mar 06, 2023 | 9.800 | 10.17 | 9.644 | 10.10 | 17,168 | +0.47(+4.88%) |
Mar 03, 2023 | 10.00 | 10.00 | 9.620 | 9.630 | 27,518 | -0.17(-1.73%) |
Mar 02, 2023 | 10.00 | 10.17 | 9.600 | 9.800 | 38,232 | -0.35(-3.45%) |
Mar 01, 2023 | 10.20 | 10.31 | 10.02 | 10.15 | 19,315 | -0.03(-0.26%) |
Feb 28, 2023 | 10.40 | 10.98 | 10.17 | 10.18 | 16,902 | -0.42(-3.98%) |
Feb 27, 2023 | 10.60 | 11.10 | 10.20 | 10.60 | 26,987 | -0.00(-0.02%) |
Feb 24, 2023 | 11.00 | 11.30 | 10.54 | 10.60 | 20,202 | -0.52(-4.68%) |
Feb 23, 2023 | 9.600 | 11.36 | 9.494 | 11.12 | 47,122 | +1.52(+15.83%) |
Feb 22, 2023 | 10.80 | 10.80 | 9.494 | 9.600 | 45,593 | -0.80(-7.69%) |
Feb 21, 2023 | 11.20 | 11.20 | 10.30 | 10.40 | 48,193 | -1.00(-8.77%) |
Feb 17, 2023 | 12.20 | 12.20 | 11.20 | 11.40 | 33,351 | -0.60(-5.00%) |
Feb 16, 2023 | 12.20 | 12.33 | 11.60 | 12.00 | 30,069 | -0.12(-0.96%) |
Feb 15, 2023 | 13.00 | 14.06 | 11.00 | 12.12 | 96,004 | -0.78(-6.06%) |
Feb 14, 2023 | 12.00 | 13.00 | 11.80 | 12.90 | 65,481 | +0.80(+6.60%) |
Feb 13, 2023 | 13.00 | 13.80 | 12.00 | 12.10 | 89,511 | -1.24(-9.30%) |
Feb 10, 2023 | 14.59 | 14.85 | 12.50 | 13.34 | 102,565 | -1.71(-11.37%) |
Feb 09, 2023 | 17.20 | 17.20 | 15.00 | 15.05 | 303,793 | +0.30(+2.01%) |
Feb 08, 2023 | 22.20 | 23.40 | 14.76 | 14.76 | 315,894 | -9.24(-38.52%) |
Feb 07, 2023 | 25.00 | 25.00 | 23.20 | 24.00 | 54,440 | -0.20(-0.83%) |
Feb 06, 2023 | 22.40 | 25.00 | 22.40 | 24.20 | 31,734 | +0.80(+3.42%) |
Feb 03, 2023 | 22.40 | 24.00 | 22.00 | 23.40 | 22,841 | +1.00(+4.46%) |
Feb 02, 2023 | 21.20 | 24.00 | 20.80 | 22.40 | 43,681 | +1.20(+5.66%) |
Feb 01, 2023 | 19.60 | 21.40 | 19.42 | 21.20 | 33,237 | +1.80(+9.30%) |
Jan 31, 2023 | 18.80 | 20.00 | 18.62 | 19.40 | 10,520 | +0.20(+1.02%) |
Jan 30, 2023 | 20.80 | 21.00 | 18.60 | 19.20 | 19,230 | -1.40(-6.80%) |
Jan 27, 2023 | 21.60 | 21.60 | 20.40 | 20.60 | 9,497 | -0.40(-1.90%) |
Jan 26, 2023 | 21.60 | 21.71 | 20.60 | 21.00 | 15,102 | -0.40(-1.87%) |
Jan 25, 2023 | 19.20 | 21.80 | 19.22 | 21.40 | 28,217 | +1.50(+7.52%) |
Jan 24, 2023 | 20.60 | 20.60 | 19.40 | 19.90 | 19,111 | -0.70(-3.38%) |
Jan 23, 2023 | 19.20 | 20.60 | 18.20 | 20.60 | 28,884 | +1.80(+9.57%) |
Jan 20, 2023 | 18.20 | 20.80 | 17.40 | 18.80 | 44,246 | +0.00(+0.00%) |
Jan 19, 2023 | 17.00 | 19.00 | 17.00 | 18.80 | 22,200 | +0.40(+2.17%) |
Jan 18, 2023 | 17.00 | 19.00 | 16.60 | 18.40 | 53,262 | +1.44(+8.52%) |
Jan 17, 2023 | 16.00 | 17.00 | 15.54 | 16.96 | 40,525 | +0.77(+4.74%) |
Jan 13, 2023 | 17.53 | 17.80 | 15.80 | 16.19 | 59,798 | +0.65(+4.18%) |
Jan 12, 2023 | 18.40 | 18.40 | 15.48 | 15.54 | 127,340 | -2.86(-15.56%) |
Jan 11, 2023 | 21.40 | 21.80 | 18.40 | 18.40 | 102,644 | -3.40(-15.59%) |
Jan 10, 2023 | 21.60 | 22.80 | 21.20 | 21.80 | 26,369 | +0.00(+0.00%) |
Jan 09, 2023 | 22.00 | 23.00 | 21.60 | 21.80 | 52,650 | -0.20(-0.91%) |
Jan 06, 2023 | 22.80 | 23.60 | 21.20 | 22.00 | 86,895 | -1.60(-6.78%) |
Jan 05, 2023 | 24.80 | 24.80 | 23.20 | 23.60 | 30,015 | -1.20(-4.84%) |
Jan 04, 2023 | 24.60 | 25.20 | 22.60 | 24.80 | 63,191 | +0.80(+3.33%) |