Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4185 | 0.4478 | 0.3600 | 0.3600 | 4,544,480 | -0.06(-13.98%) |
Feb 28, 2024 | 0.4228 | 0.4540 | 0.4184 | 0.4185 | 1,671,627 | +0.00(+0.05%) |
Feb 27, 2024 | 0.4000 | 0.4185 | 0.4000 | 0.4183 | 1,502,420 | +0.02(+4.57%) |
Feb 26, 2024 | 0.4131 | 0.4260 | 0.4000 | 0.4000 | 2,255,971 | -0.01(-1.26%) |
Feb 23, 2024 | 0.4260 | 0.4260 | 0.4001 | 0.4051 | 1,415,730 | -0.00(-1.20%) |
Feb 22, 2024 | 0.4403 | 0.4700 | 0.4006 | 0.4100 | 2,498,017 | -0.04(-8.60%) |
Feb 21, 2024 | 0.4094 | 0.4890 | 0.4094 | 0.4486 | 3,256,845 | +0.04(+8.94%) |
Feb 20, 2024 | 0.4000 | 0.4232 | 0.3900 | 0.4118 | 1,620,335 | +0.03(+6.93%) |
Feb 16, 2024 | 0.4380 | 0.4423 | 0.3806 | 0.3851 | 3,261,679 | -0.03(-8.00%) |
Feb 15, 2024 | 0.4394 | 0.4583 | 0.4115 | 0.4186 | 2,423,696 | -0.01(-2.54%) |
Feb 14, 2024 | 0.4101 | 0.4400 | 0.4101 | 0.4295 | 1,274,546 | +0.02(+4.71%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.4102 | 0.4102 | 1,807,423 | -0.05(-11.63%) |
Feb 12, 2024 | 0.4366 | 0.4750 | 0.4270 | 0.4642 | 2,172,720 | +0.03(+7.93%) |
Feb 09, 2024 | 0.4000 | 0.4378 | 0.3800 | 0.4301 | 1,492,637 | +0.03(+7.85%) |
Feb 08, 2024 | 0.3877 | 0.4100 | 0.3752 | 0.3988 | 1,727,506 | +0.01(+3.42%) |
Feb 07, 2024 | 0.4000 | 0.4085 | 0.3733 | 0.3856 | 1,430,117 | -0.01(-3.09%) |
Feb 06, 2024 | 0.3700 | 0.3988 | 0.3701 | 0.3979 | 2,327,906 | +0.03(+7.14%) |
Feb 05, 2024 | 0.3999 | 0.4000 | 0.3710 | 0.3714 | 3,115,039 | -0.02(-6.09%) |
Feb 02, 2024 | 0.4011 | 0.4150 | 0.3878 | 0.3955 | 2,671,037 | -0.01(-1.54%) |
Feb 01, 2024 | 0.4301 | 0.4454 | 0.4011 | 0.4017 | 2,847,369 | -0.03(-6.60%) |
Jan 31, 2024 | 0.4570 | 0.4600 | 0.4300 | 0.4301 | 1,478,586 | -0.01(-2.76%) |
Jan 30, 2024 | 0.5000 | 0.5050 | 0.4406 | 0.4423 | 2,220,949 | -0.07(-13.44%) |
Jan 29, 2024 | 0.4500 | 0.5395 | 0.4320 | 0.5110 | 3,753,870 | +0.07(+16.29%) |
Jan 26, 2024 | 0.4324 | 0.4796 | 0.4312 | 0.4394 | 1,352,432 | +0.01(+1.90%) |
Jan 25, 2024 | 0.4400 | 0.4497 | 0.4110 | 0.4312 | 1,731,380 | -0.00(-0.94%) |
Jan 24, 2024 | 0.4768 | 0.4856 | 0.4279 | 0.4353 | 1,776,754 | -0.03(-6.83%) |
Jan 23, 2024 | 0.4871 | 0.4947 | 0.4602 | 0.4672 | 1,813,932 | -0.02(-4.34%) |
Jan 22, 2024 | 0.4016 | 0.4950 | 0.4016 | 0.4884 | 6,821,249 | +0.09(+22.50%) |
Jan 19, 2024 | 0.4200 | 0.4300 | 0.3500 | 0.3987 | 9,383,279 | -0.01(-2.38%) |
Jan 18, 2024 | 0.5300 | 0.5345 | 0.4000 | 0.4084 | 7,525,504 | -0.11(-21.79%) |
Jan 17, 2024 | 0.5500 | 0.5546 | 0.5050 | 0.5222 | 2,421,120 | -0.03(-5.99%) |
Jan 16, 2024 | 0.5386 | 0.5642 | 0.5310 | 0.5555 | 2,317,047 | +0.02(+3.14%) |
Jan 12, 2024 | 0.5378 | 0.5777 | 0.5335 | 0.5386 | 1,757,662 | -0.01(-2.64%) |
Jan 11, 2024 | 0.5400 | 0.5731 | 0.5102 | 0.5532 | 3,816,214 | +0.03(+4.75%) |
Jan 10, 2024 | 0.5400 | 0.5580 | 0.5225 | 0.5281 | 4,659,428 | -0.02(-4.05%) |
Jan 09, 2024 | 0.5400 | 0.5529 | 0.5391 | 0.5504 | 3,660,690 | +0.00(+0.22%) |
Jan 08, 2024 | 0.5457 | 0.5600 | 0.5457 | 0.5492 | 2,498,096 | -0.00(-0.11%) |
Jan 05, 2024 | 0.5510 | 0.5867 | 0.5469 | 0.5498 | 2,262,577 | +0.00(+0.81%) |
Jan 04, 2024 | 0.5414 | 0.5550 | 0.5272 | 0.5454 | 3,402,814 | -0.00(-0.84%) |
Jan 03, 2024 | 0.5896 | 0.5950 | 0.5475 | 0.5500 | 4,125,370 | -0.04(-6.72%) |
Jan 02, 2024 | 0.6098 | 0.6200 | 0.5895 | 0.5896 | 3,818,967 | +0.00(+0.82%) |
Dec 29, 2023 | 0.6700 | 0.6775 | 0.5847 | 0.5848 | 5,685,541 | -0.07(-10.09%) |
Dec 28, 2023 | 0.6500 | 0.7197 | 0.6414 | 0.6504 | 7,799,779 | +0.01(+0.82%) |
Dec 27, 2023 | 0.6404 | 0.6686 | 0.6333 | 0.6451 | 3,473,962 | +0.01(+1.96%) |
Dec 26, 2023 | 0.6200 | 0.6689 | 0.6057 | 0.6327 | 5,575,048 | +0.03(+5.52%) |
Dec 22, 2023 | 0.5900 | 0.6198 | 0.5724 | 0.5996 | 6,941,656 | +0.02(+3.18%) |
Dec 21, 2023 | 0.6000 | 0.6030 | 0.5764 | 0.5811 | 3,945,175 | +0.00(+0.35%) |
Dec 20, 2023 | 0.6600 | 0.6662 | 0.5660 | 0.5791 | 9,025,754 | -0.08(-11.47%) |
Dec 19, 2023 | 0.6650 | 0.6700 | 0.6250 | 0.6541 | 5,579,776 | +0.01(+1.13%) |
Dec 18, 2023 | 0.7100 | 0.7130 | 0.6382 | 0.6468 | 6,884,684 | -0.05(-7.60%) |
Dec 15, 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 7,463,005 | -0.01(-1.41%) |
Dec 14, 2023 | 0.7800 | 0.7955 | 0.7100 | 0.7100 | 4,588,764 | -0.04(-5.40%) |
Dec 13, 2023 | 0.7151 | 0.7509 | 0.6768 | 0.7505 | 3,684,854 | +0.05(+6.94%) |
Dec 12, 2023 | 0.7900 | 0.7900 | 0.6964 | 0.7018 | 2,963,718 | -0.06(-8.31%) |
Dec 11, 2023 | 0.7930 | 0.8110 | 0.7630 | 0.7654 | 2,280,278 | -0.01(-1.02%) |
Dec 08, 2023 | 0.7668 | 0.7857 | 0.7401 | 0.7733 | 1,830,292 | +0.02(+3.11%) |
Dec 07, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7500 | 3,178,439 | +0.02(+3.25%) |
Dec 06, 2023 | 0.7560 | 0.7691 | 0.7203 | 0.7264 | 4,891,632 | -0.02(-2.84%) |
Dec 05, 2023 | 0.8000 | 0.8270 | 0.7342 | 0.7476 | 5,206,526 | -0.04(-5.38%) |
Dec 04, 2023 | 0.8300 | 0.8485 | 0.7900 | 0.7901 | 4,350,668 | -0.00(-0.06%) |
Dec 01, 2023 | 0.9100 | 0.9201 | 0.7901 | 0.7906 | 6,886,735 | -0.09(-10.32%) |
Nov 30, 2023 | 0.7827 | 0.8828 | 0.7394 | 0.8816 | 10,366,575 | +0.12(+16.34%) |
Nov 29, 2023 | 0.7330 | 0.7957 | 0.7108 | 0.7578 | 5,042,724 | +0.05(+7.57%) |
Nov 28, 2023 | 0.6800 | 0.7474 | 0.6694 | 0.7045 | 4,646,230 | +0.04(+5.78%) |
Nov 27, 2023 | 0.7190 | 0.7190 | 0.6510 | 0.6660 | 3,901,356 | -0.03(-4.34%) |
Nov 24, 2023 | 0.7366 | 0.7825 | 0.6930 | 0.6962 | 2,845,167 | -0.04(-5.47%) |
Nov 22, 2023 | 0.7300 | 0.7500 | 0.6843 | 0.7365 | 4,523,125 | +0.01(+1.04%) |
Nov 21, 2023 | 0.7995 | 0.8403 | 0.7000 | 0.7289 | 6,843,389 | -0.01(-1.51%) |
Nov 20, 2023 | 0.6100 | 0.7880 | 0.6100 | 0.7401 | 10,590,471 | +0.11(+18.06%) |
Nov 17, 2023 | 0.6702 | 0.6780 | 0.6111 | 0.6269 | 7,763,574 | -0.02(-2.93%) |
Nov 16, 2023 | 0.6881 | 0.7200 | 0.6320 | 0.6458 | 10,459,299 | -0.06(-9.02%) |
Nov 15, 2023 | 0.7406 | 0.7644 | 0.6317 | 0.7098 | 26,829,944 | +0.05(+7.59%) |
Nov 14, 2023 | 1.240 | 1.250 | 0.5003 | 0.6597 | 47,311,896 | -0.81(-55.12%) |
Nov 13, 2023 | 1.560 | 1.620 | 1.440 | 1.470 | 2,690,172 | -0.09(-5.77%) |
Nov 10, 2023 | 1.660 | 1.680 | 1.480 | 1.560 | 1,670,272 | -0.10(-6.02%) |
Nov 09, 2023 | 1.840 | 1.880 | 1.650 | 1.660 | 2,028,378 | -0.18(-9.78%) |
Nov 08, 2023 | 1.800 | 1.870 | 1.695 | 1.840 | 2,115,558 | +0.10(+5.75%) |
Nov 07, 2023 | 1.800 | 1.810 | 1.700 | 1.740 | 2,514,707 | -0.04(-2.25%) |
Nov 06, 2023 | 1.840 | 2.360 | 1.660 | 1.780 | 14,772,398 | +0.04(+2.30%) |
Nov 03, 2023 | 1.650 | 1.765 | 1.610 | 1.740 | 3,025,051 | +0.13(+8.07%) |
Nov 02, 2023 | 1.340 | 1.630 | 1.330 | 1.610 | 3,641,286 | +0.32(+24.81%) |
Nov 01, 2023 | 1.330 | 1.350 | 1.250 | 1.290 | 1,398,895 | -0.05(-3.73%) |
Oct 31, 2023 | 1.210 | 1.390 | 1.195 | 1.340 | 3,829,516 | +0.14(+11.67%) |
Oct 30, 2023 | 1.230 | 1.260 | 1.180 | 1.200 | 2,300,051 | -0.04(-3.23%) |
Oct 27, 2023 | 1.380 | 1.390 | 1.220 | 1.240 | 2,191,955 | -0.08(-6.06%) |
Oct 26, 2023 | 1.450 | 1.545 | 1.270 | 1.320 | 4,791,531 | -0.10(-7.04%) |
Oct 25, 2023 | 1.100 | 1.420 | 1.050 | 1.420 | 10,455,368 | +0.35(+32.71%) |
Oct 24, 2023 | 1.260 | 1.270 | 1.050 | 1.070 | 12,888,260 | -0.16(-13.01%) |
Oct 23, 2023 | 1.530 | 1.560 | 1.150 | 1.230 | 20,275,152 | -1.04(-45.81%) |
Oct 20, 2023 | 2.330 | 2.350 | 2.240 | 2.270 | 2,879,821 | -0.10(-4.22%) |
Oct 19, 2023 | 2.440 | 2.460 | 2.350 | 2.370 | 2,311,307 | -0.08(-3.27%) |
Oct 18, 2023 | 2.880 | 2.880 | 2.420 | 2.450 | 5,248,093 | -0.45(-15.52%) |
Oct 17, 2023 | 2.790 | 2.955 | 2.790 | 2.900 | 1,490,221 | +0.09(+3.20%) |
Oct 16, 2023 | 2.800 | 2.840 | 2.770 | 2.810 | 1,347,526 | +0.02(+0.72%) |
Oct 13, 2023 | 2.900 | 2.955 | 2.760 | 2.790 | 1,887,709 | -0.08(-2.79%) |
Oct 12, 2023 | 3.130 | 3.130 | 2.855 | 2.870 | 1,924,290 | -0.24(-7.72%) |
Oct 11, 2023 | 3.360 | 3.415 | 3.100 | 3.110 | 2,203,808 | -0.15(-4.60%) |
Oct 10, 2023 | 2.950 | 3.280 | 2.950 | 3.260 | 2,552,332 | +0.34(+11.64%) |
Oct 09, 2023 | 3.040 | 3.090 | 2.875 | 2.920 | 1,339,822 | -0.20(-6.41%) |
Oct 06, 2023 | 2.980 | 3.120 | 2.910 | 3.120 | 1,983,649 | +0.17(+5.76%) |
Oct 05, 2023 | 3.120 | 3.120 | 2.921 | 2.950 | 2,017,657 | -0.17(-5.45%) |
Oct 04, 2023 | 3.230 | 3.305 | 3.020 | 3.120 | 3,387,206 | -0.11(-3.41%) |
Oct 03, 2023 | 3.360 | 3.370 | 3.200 | 3.230 | 2,624,362 | -0.18(-5.28%) |
Oct 02, 2023 | 3.530 | 3.550 | 3.370 | 3.410 | 1,518,217 | -0.14(-3.94%) |
Sep 29, 2023 | 3.620 | 3.670 | 3.500 | 3.550 | 1,411,455 | +0.00(+0.00%) |
Sep 28, 2023 | 3.530 | 3.600 | 3.470 | 3.550 | 1,348,393 | +0.01(+0.28%) |
Sep 27, 2023 | 3.650 | 3.670 | 3.470 | 3.540 | 1,444,821 | -0.06(-1.67%) |
Sep 26, 2023 | 3.800 | 3.840 | 3.590 | 3.600 | 1,507,494 | -0.26(-6.74%) |
Sep 25, 2023 | 3.810 | 3.870 | 3.830 | 3.860 | 1,187,175 | +0.08(+2.12%) |
Sep 22, 2023 | 3.920 | 4.100 | 3.780 | 3.780 | 2,458,515 | -0.03(-0.79%) |
Sep 21, 2023 | 4.010 | 4.069 | 3.810 | 3.810 | 2,546,363 | -0.29(-7.07%) |
Sep 20, 2023 | 4.150 | 4.240 | 4.060 | 4.100 | 1,796,150 | +0.00(+0.00%) |
Sep 19, 2023 | 4.340 | 4.365 | 4.100 | 4.100 | 1,807,979 | -0.25(-5.75%) |
Sep 18, 2023 | 4.390 | 4.465 | 4.310 | 4.350 | 1,043,560 | +0.00(+0.00%) |
Sep 15, 2023 | 4.570 | 4.590 | 4.310 | 4.350 | 1,760,248 | -0.24(-5.23%) |
Sep 14, 2023 | 4.450 | 4.605 | 4.405 | 4.590 | 1,409,364 | +0.15(+3.38%) |
Sep 13, 2023 | 4.680 | 4.700 | 4.410 | 4.440 | 1,330,886 | -0.32(-6.72%) |
Sep 12, 2023 | 4.600 | 4.805 | 4.585 | 4.760 | 890,282 | +0.10(+2.15%) |
Sep 11, 2023 | 4.620 | 4.715 | 4.570 | 4.660 | 824,180 | +0.06(+1.30%) |
Sep 08, 2023 | 4.550 | 4.610 | 4.480 | 4.600 | 785,162 | +0.04(+0.88%) |
Sep 07, 2023 | 4.600 | 4.640 | 4.480 | 4.560 | 733,371 | -0.11(-2.36%) |
Sep 06, 2023 | 4.700 | 4.700 | 4.510 | 4.670 | 886,367 | -0.05(-1.06%) |
Sep 05, 2023 | 4.520 | 4.740 | 4.520 | 4.720 | 2,372,531 | +0.20(+4.42%) |
Sep 01, 2023 | 4.480 | 4.570 | 4.420 | 4.520 | 1,765,206 | +0.08(+1.80%) |
Aug 31, 2023 | 4.640 | 4.695 | 4.410 | 4.440 | 1,240,065 | -0.19(-4.10%) |
Aug 30, 2023 | 4.700 | 4.720 | 4.520 | 4.630 | 1,190,213 | -0.05(-1.07%) |
Aug 29, 2023 | 4.450 | 4.690 | 4.365 | 4.680 | 1,217,667 | +0.22(+4.93%) |
Aug 28, 2023 | 4.400 | 4.515 | 4.365 | 4.460 | 1,407,570 | +0.17(+3.96%) |
Aug 25, 2023 | 4.180 | 4.315 | 4.095 | 4.290 | 1,461,468 | +0.15(+3.62%) |
Aug 24, 2023 | 4.450 | 4.480 | 4.140 | 4.140 | 1,898,536 | -0.32(-7.17%) |
Aug 23, 2023 | 4.360 | 4.520 | 4.360 | 4.460 | 1,763,075 | +0.11(+2.53%) |
Aug 22, 2023 | 4.420 | 4.455 | 4.335 | 4.350 | 1,131,133 | -0.01(-0.23%) |
Aug 21, 2023 | 4.640 | 4.665 | 4.310 | 4.360 | 1,798,028 | -0.21(-4.60%) |
Aug 18, 2023 | 4.360 | 4.670 | 4.315 | 4.570 | 1,581,452 | +0.19(+4.34%) |
Aug 17, 2023 | 4.510 | 4.560 | 4.340 | 4.380 | 1,730,716 | -0.07(-1.57%) |
Aug 16, 2023 | 4.500 | 4.570 | 4.440 | 4.450 | 1,943,174 | -0.04(-0.89%) |
Aug 15, 2023 | 4.790 | 4.800 | 4.450 | 4.490 | 3,380,210 | -0.27(-5.67%) |
Aug 14, 2023 | 5.300 | 5.390 | 4.660 | 4.760 | 4,828,583 | -0.73(-13.30%) |
Aug 11, 2023 | 5.570 | 5.570 | 5.330 | 5.490 | 1,080,052 | -0.12(-2.14%) |
Aug 10, 2023 | 5.550 | 5.700 | 5.535 | 5.610 | 1,014,284 | +0.12(+2.19%) |
Aug 09, 2023 | 5.420 | 5.530 | 5.340 | 5.490 | 1,476,617 | +0.10(+1.86%) |
Aug 08, 2023 | 5.500 | 5.510 | 5.310 | 5.390 | 1,335,337 | -0.16(-2.88%) |
Aug 07, 2023 | 5.780 | 5.800 | 5.500 | 5.550 | 946,897 | -0.24(-4.15%) |
Aug 04, 2023 | 5.870 | 5.945 | 5.770 | 5.790 | 1,093,768 | -0.07(-1.19%) |
Aug 03, 2023 | 5.840 | 5.975 | 5.840 | 5.860 | 579,397 | -0.02(-0.34%) |
Aug 02, 2023 | 5.850 | 5.900 | 5.695 | 5.880 | 1,073,934 | -0.12(-2.00%) |
Aug 01, 2023 | 5.970 | 6.029 | 5.920 | 6.000 | 895,949 | -0.03(-0.50%) |
Jul 31, 2023 | 6.030 | 6.157 | 5.980 | 6.030 | 1,069,790 | +0.03(+0.50%) |
Jul 28, 2023 | 5.830 | 6.000 | 5.760 | 6.000 | 828,488 | +0.27(+4.71%) |
Jul 27, 2023 | 6.000 | 6.000 | 5.710 | 5.730 | 741,431 | -0.17(-2.88%) |
Jul 26, 2023 | 5.830 | 6.050 | 5.760 | 5.900 | 946,792 | +0.09(+1.55%) |
Jul 25, 2023 | 5.810 | 5.915 | 5.780 | 5.810 | 645,637 | +0.02(+0.35%) |
Jul 24, 2023 | 5.860 | 5.950 | 5.715 | 5.790 | 1,005,124 | -0.01(-0.17%) |
Jul 21, 2023 | 5.800 | 5.880 | 5.620 | 5.800 | 1,002,962 | +0.07(+1.22%) |
Jul 20, 2023 | 5.820 | 5.909 | 5.710 | 5.730 | 846,604 | -0.16(-2.72%) |
Jul 19, 2023 | 5.940 | 6.090 | 5.805 | 5.890 | 840,540 | +0.03(+0.51%) |
Jul 18, 2023 | 5.980 | 6.120 | 5.820 | 5.860 | 1,147,358 | -0.13(-2.17%) |
Jul 17, 2023 | 5.700 | 6.030 | 5.560 | 5.990 | 1,155,256 | +0.32(+5.64%) |
Jul 14, 2023 | 6.050 | 6.080 | 5.660 | 5.670 | 1,008,608 | -0.38(-6.28%) |
Jul 13, 2023 | 6.060 | 6.140 | 5.960 | 6.050 | 1,374,839 | +0.05(+0.83%) |
Jul 12, 2023 | 6.130 | 6.149 | 5.940 | 6.000 | 894,002 | +0.02(+0.33%) |
Jul 11, 2023 | 6.100 | 6.120 | 5.910 | 5.980 | 1,466,380 | -0.05(-0.83%) |
Jul 10, 2023 | 5.820 | 6.055 | 5.680 | 6.030 | 1,125,129 | +0.17(+2.90%) |
Jul 07, 2023 | 5.580 | 6.090 | 5.570 | 5.860 | 1,802,288 | +0.28(+5.02%) |
Jul 06, 2023 | 5.760 | 5.800 | 5.260 | 5.580 | 1,858,000 | -0.31(-5.26%) |
Jul 05, 2023 | 5.640 | 5.920 | 5.530 | 5.890 | 1,173,945 | +0.19(+3.33%) |
Jul 03, 2023 | 5.600 | 5.730 | 5.570 | 5.700 | 521,760 | +0.15(+2.70%) |
Jun 30, 2023 | 5.670 | 5.770 | 5.533 | 5.550 | 1,238,220 | -0.05(-0.89%) |
Jun 29, 2023 | 5.500 | 5.651 | 5.470 | 5.600 | 1,015,187 | +0.12(+2.19%) |
Jun 28, 2023 | 5.160 | 5.490 | 5.140 | 5.480 | 1,064,988 | +0.33(+6.41%) |
Jun 27, 2023 | 5.030 | 5.200 | 5.010 | 5.150 | 1,220,032 | +0.14(+2.79%) |
Jun 26, 2023 | 5.360 | 5.390 | 4.970 | 5.010 | 2,768,788 | -0.43(-7.90%) |
Jun 23, 2023 | 5.360 | 5.540 | 5.290 | 5.440 | 3,449,020 | +0.02(+0.37%) |
Jun 22, 2023 | 5.370 | 5.450 | 5.281 | 5.420 | 740,240 | -0.02(-0.37%) |
Jun 21, 2023 | 5.590 | 5.610 | 5.370 | 5.440 | 936,242 | -0.18(-3.20%) |
Jun 20, 2023 | 5.590 | 5.700 | 5.505 | 5.620 | 786,557 | -0.02(-0.35%) |
Jun 16, 2023 | 5.850 | 5.900 | 5.590 | 5.640 | 1,285,035 | -0.08(-1.40%) |
Jun 15, 2023 | 5.580 | 5.750 | 5.580 | 5.720 | 1,271,431 | +0.07(+1.24%) |
Jun 14, 2023 | 5.870 | 5.880 | 5.630 | 5.650 | 1,335,469 | -0.16(-2.75%) |
Jun 13, 2023 | 5.610 | 5.890 | 5.560 | 5.810 | 1,828,698 | +0.28(+5.06%) |
Jun 12, 2023 | 5.300 | 5.540 | 5.260 | 5.530 | 1,224,150 | +0.28(+5.33%) |
Jun 09, 2023 | 5.310 | 5.450 | 5.210 | 5.250 | 965,127 | -0.03(-0.57%) |
Jun 08, 2023 | 5.280 | 5.350 | 5.130 | 5.280 | 1,216,739 | -0.07(-1.31%) |
Jun 07, 2023 | 5.300 | 5.520 | 5.295 | 5.350 | 2,759,500 | +0.03(+0.56%) |
Jun 06, 2023 | 4.860 | 5.345 | 4.840 | 5.320 | 2,092,050 | +0.37(+7.47%) |
Jun 05, 2023 | 4.980 | 4.995 | 4.820 | 4.950 | 907,471 | +0.02(+0.41%) |
Jun 02, 2023 | 4.840 | 4.950 | 4.834 | 4.930 | 1,060,830 | +0.16(+3.35%) |
Jun 01, 2023 | 4.730 | 4.835 | 4.560 | 4.770 | 836,275 | +0.05(+1.06%) |
May 31, 2023 | 4.830 | 4.900 | 4.620 | 4.720 | 1,190,597 | -0.13(-2.68%) |
May 30, 2023 | 4.630 | 4.895 | 4.560 | 4.850 | 1,438,009 | +0.27(+5.90%) |
May 26, 2023 | 4.570 | 4.630 | 4.505 | 4.580 | 954,281 | +0.05(+1.10%) |
May 25, 2023 | 4.710 | 4.740 | 4.520 | 4.530 | 989,276 | -0.19(-4.03%) |
May 24, 2023 | 4.790 | 4.820 | 4.650 | 4.720 | 1,047,674 | -0.13(-2.68%) |
May 23, 2023 | 4.850 | 5.010 | 4.790 | 4.850 | 1,328,601 | -0.12(-2.41%) |
May 22, 2023 | 4.550 | 4.980 | 4.530 | 4.970 | 1,641,586 | +0.43(+9.47%) |
May 19, 2023 | 4.590 | 4.660 | 4.460 | 4.540 | 2,342,131 | -0.03(-0.66%) |
May 18, 2023 | 4.770 | 4.800 | 4.515 | 4.570 | 1,253,863 | -0.25(-5.19%) |
May 17, 2023 | 4.490 | 4.890 | 4.440 | 4.820 | 2,621,664 | +0.33(+7.35%) |
May 16, 2023 | 4.605 | 4.620 | 4.400 | 4.490 | 2,139,912 | -0.06(-1.32%) |
May 15, 2023 | 4.760 | 4.850 | 4.440 | 4.550 | 3,527,754 | -0.39(-7.89%) |
May 12, 2023 | 5.050 | 5.110 | 4.890 | 4.940 | 993,847 | -0.14(-2.76%) |
May 11, 2023 | 5.190 | 5.270 | 5.070 | 5.080 | 1,204,189 | -0.07(-1.36%) |
May 10, 2023 | 5.170 | 5.290 | 5.115 | 5.150 | 1,607,316 | +0.08(+1.58%) |
May 09, 2023 | 5.070 | 5.140 | 4.890 | 5.070 | 1,452,275 | -0.06(-1.17%) |
May 08, 2023 | 5.030 | 5.170 | 4.985 | 5.130 | 1,247,098 | +0.14(+2.81%) |
May 05, 2023 | 4.910 | 5.090 | 4.910 | 4.990 | 1,083,945 | +0.12(+2.46%) |
May 04, 2023 | 4.490 | 4.875 | 4.470 | 4.870 | 1,313,722 | +0.41(+9.19%) |
May 03, 2023 | 4.420 | 4.562 | 4.320 | 4.460 | 1,063,633 | +0.07(+1.59%) |
May 02, 2023 | 4.560 | 4.590 | 4.300 | 4.390 | 2,319,016 | -0.22(-4.77%) |
May 01, 2023 | 4.740 | 4.785 | 4.550 | 4.610 | 842,029 | -0.14(-2.95%) |
Apr 28, 2023 | 4.700 | 4.860 | 4.635 | 4.750 | 1,047,883 | +0.03(+0.64%) |
Apr 27, 2023 | 4.710 | 4.730 | 4.635 | 4.720 | 682,585 | +0.06(+1.29%) |
Apr 26, 2023 | 4.710 | 4.740 | 4.610 | 4.660 | 866,024 | +0.00(+0.00%) |
Apr 25, 2023 | 4.710 | 4.710 | 4.570 | 4.660 | 1,070,566 | -0.07(-1.48%) |
Apr 24, 2023 | 4.680 | 4.770 | 4.570 | 4.730 | 1,098,828 | +0.04(+0.85%) |
Apr 21, 2023 | 4.870 | 4.880 | 4.630 | 4.690 | 1,723,223 | -0.17(-3.50%) |
Apr 20, 2023 | 4.960 | 5.010 | 4.810 | 4.860 | 1,222,019 | -0.15(-2.99%) |
Apr 19, 2023 | 5.100 | 5.160 | 5.000 | 5.010 | 1,062,075 | -0.13(-2.53%) |
Apr 18, 2023 | 5.390 | 5.390 | 5.100 | 5.140 | 1,261,777 | -0.20(-3.75%) |
Apr 17, 2023 | 5.600 | 5.630 | 5.325 | 5.340 | 1,118,676 | -0.29(-5.15%) |
Apr 14, 2023 | 5.780 | 5.820 | 5.550 | 5.630 | 904,646 | -0.13(-2.26%) |
Apr 13, 2023 | 5.670 | 5.875 | 5.650 | 5.760 | 1,256,996 | +0.15(+2.67%) |
Apr 12, 2023 | 5.730 | 5.740 | 5.565 | 5.610 | 1,039,246 | -0.02(-0.36%) |
Apr 11, 2023 | 5.680 | 5.765 | 5.605 | 5.630 | 1,007,304 | -0.02(-0.35%) |
Apr 10, 2023 | 5.380 | 5.680 | 5.350 | 5.650 | 1,412,385 | +0.31(+5.81%) |
Apr 06, 2023 | 5.350 | 5.410 | 5.200 | 5.340 | 977,800 | -0.06(-1.11%) |
Apr 05, 2023 | 5.590 | 5.590 | 5.310 | 5.400 | 1,039,067 | -0.19(-3.40%) |
Apr 04, 2023 | 5.720 | 5.720 | 5.530 | 5.590 | 1,182,103 | -0.09(-1.58%) |
Apr 03, 2023 | 5.660 | 5.690 | 5.470 | 5.680 | 1,505,718 | +0.05(+0.89%) |
Mar 31, 2023 | 5.580 | 5.885 | 5.525 | 5.630 | 2,983,041 | +0.15(+2.74%) |
Mar 30, 2023 | 5.160 | 5.800 | 5.100 | 5.480 | 3,667,298 | +0.50(+10.04%) |
Mar 29, 2023 | 4.890 | 5.040 | 4.760 | 4.980 | 2,025,653 | +0.19(+3.97%) |
Mar 28, 2023 | 4.810 | 4.880 | 4.780 | 4.790 | 1,102,030 | -0.10(-2.04%) |
Mar 27, 2023 | 4.970 | 4.970 | 4.811 | 4.890 | 4,181,505 | +0.02(+0.41%) |
Mar 24, 2023 | 4.970 | 4.990 | 4.760 | 4.870 | 1,122,811 | -0.11(-2.21%) |
Mar 23, 2023 | 5.080 | 5.180 | 4.900 | 4.980 | 1,173,114 | -0.03(-0.60%) |
Mar 22, 2023 | 5.050 | 5.170 | 4.995 | 5.010 | 942,830 | -0.06(-1.18%) |
Mar 21, 2023 | 5.120 | 5.260 | 5.060 | 5.070 | 1,030,283 | +0.05(+1.00%) |
Mar 20, 2023 | 5.060 | 5.120 | 4.960 | 5.020 | 981,039 | -0.01(-0.20%) |
Mar 17, 2023 | 5.200 | 5.260 | 4.905 | 5.030 | 2,077,666 | -0.22(-4.19%) |
Mar 16, 2023 | 5.090 | 5.315 | 4.910 | 5.250 | 1,494,362 | +0.19(+3.75%) |
Mar 15, 2023 | 5.220 | 5.238 | 4.900 | 5.060 | 1,755,228 | -0.29(-5.42%) |
Mar 14, 2023 | 5.420 | 5.450 | 5.290 | 5.350 | 1,298,427 | +0.12(+2.29%) |
Mar 13, 2023 | 5.090 | 5.325 | 4.990 | 5.230 | 1,623,571 | +0.04(+0.77%) |
Mar 10, 2023 | 5.350 | 5.440 | 5.140 | 5.190 | 1,585,061 | -0.13(-2.44%) |
Mar 09, 2023 | 5.780 | 5.840 | 5.310 | 5.320 | 1,836,278 | -0.43(-7.48%) |
Mar 08, 2023 | 5.760 | 5.820 | 5.670 | 5.750 | 933,728 | +0.01(+0.17%) |
Mar 07, 2023 | 5.910 | 5.960 | 5.670 | 5.740 | 1,065,170 | -0.19(-3.20%) |
Mar 06, 2023 | 5.960 | 6.135 | 5.910 | 5.930 | 1,206,699 | +0.03(+0.51%) |
Mar 03, 2023 | 5.750 | 5.980 | 5.655 | 5.900 | 1,231,568 | +0.21(+3.69%) |
Mar 02, 2023 | 5.790 | 5.810 | 5.460 | 5.690 | 1,813,975 | -0.05(-0.87%) |