Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.300 | 3.310 | 2.920 | 2.960 | 8,556,345 | -0.31(-9.48%) |
Feb 28, 2024 | 3.570 | 3.720 | 3.160 | 3.270 | 13,145,592 | -0.18(-5.22%) |
Feb 27, 2024 | 3.600 | 3.680 | 3.240 | 3.450 | 9,522,042 | +0.05(+1.47%) |
Feb 26, 2024 | 3.020 | 3.465 | 2.970 | 3.400 | 9,729,779 | +0.37(+12.21%) |
Feb 23, 2024 | 3.140 | 3.150 | 2.960 | 3.030 | 5,082,252 | -0.22(-6.63%) |
Feb 22, 2024 | 3.230 | 3.430 | 3.150 | 3.245 | 3,951,044 | +0.12(+3.67%) |
Feb 21, 2024 | 3.330 | 3.430 | 3.105 | 3.130 | 4,475,571 | -0.37(-10.57%) |
Feb 20, 2024 | 3.780 | 3.850 | 3.220 | 3.500 | 9,159,583 | -0.28(-7.41%) |
Feb 16, 2024 | 4.200 | 4.250 | 3.760 | 3.780 | 13,275,152 | -0.42(-10.00%) |
Feb 15, 2024 | 4.100 | 4.470 | 3.993 | 4.200 | 14,855,402 | +0.18(+4.48%) |
Feb 14, 2024 | 3.960 | 4.060 | 3.680 | 4.020 | 11,347,177 | +0.52(+14.86%) |
Feb 13, 2024 | 3.480 | 3.650 | 3.150 | 3.500 | 10,363,324 | -0.40(-10.26%) |
Feb 12, 2024 | 3.400 | 3.960 | 3.360 | 3.900 | 10,656,390 | +0.55(+16.42%) |
Feb 09, 2024 | 3.300 | 3.440 | 3.070 | 3.350 | 12,150,704 | +0.45(+15.52%) |
Feb 08, 2024 | 2.620 | 2.910 | 2.609 | 2.900 | 6,585,610 | +0.39(+15.54%) |
Feb 07, 2024 | 2.590 | 2.635 | 2.420 | 2.510 | 4,366,536 | -0.08(-3.09%) |
Feb 06, 2024 | 2.410 | 2.600 | 2.400 | 2.590 | 3,713,684 | +0.14(+5.71%) |
Feb 05, 2024 | 2.600 | 2.630 | 2.440 | 2.450 | 4,834,774 | -0.23(-8.58%) |
Feb 02, 2024 | 2.870 | 2.870 | 2.625 | 2.680 | 5,224,177 | -0.18(-6.29%) |
Feb 01, 2024 | 3.030 | 3.110 | 2.800 | 2.860 | 7,349,182 | -0.18(-5.92%) |
Jan 31, 2024 | 2.910 | 3.290 | 2.860 | 3.040 | 15,389,587 | -0.04(-1.30%) |
Jan 30, 2024 | 3.190 | 3.210 | 3.010 | 3.080 | 7,927,707 | -0.03(-0.96%) |
Jan 29, 2024 | 2.840 | 3.210 | 2.710 | 3.110 | 12,887,416 | +0.36(+13.09%) |
Jan 26, 2024 | 2.460 | 2.860 | 2.450 | 2.750 | 11,368,616 | +0.39(+16.53%) |
Jan 25, 2024 | 2.260 | 2.390 | 2.155 | 2.360 | 6,328,114 | +0.07(+3.28%) |
Jan 24, 2024 | 2.800 | 2.860 | 2.215 | 2.285 | 14,818,858 | -0.46(-16.61%) |
Jan 23, 2024 | 2.820 | 2.850 | 2.700 | 2.740 | 3,161,879 | -0.08(-2.84%) |
Jan 22, 2024 | 2.630 | 2.869 | 2.555 | 2.820 | 5,099,871 | +0.14(+5.22%) |
Jan 19, 2024 | 2.610 | 2.690 | 2.460 | 2.680 | 6,364,925 | +0.05(+1.90%) |
Jan 18, 2024 | 2.880 | 2.890 | 2.600 | 2.630 | 6,245,229 | -0.17(-6.07%) |
Jan 17, 2024 | 2.830 | 2.880 | 2.760 | 2.800 | 4,358,600 | -0.10(-3.45%) |
Jan 16, 2024 | 3.110 | 3.110 | 2.840 | 2.900 | 7,728,770 | -0.36(-11.04%) |
Jan 12, 2024 | 3.340 | 3.510 | 3.220 | 3.260 | 7,413,400 | -0.25(-7.12%) |
Jan 11, 2024 | 4.000 | 4.120 | 3.310 | 3.510 | 9,480,044 | -0.28(-7.39%) |
Jan 10, 2024 | 3.680 | 3.970 | 3.600 | 3.790 | 8,120,172 | -0.03(-0.79%) |
Jan 09, 2024 | 3.950 | 4.010 | 3.790 | 3.820 | 6,201,880 | -0.22(-5.45%) |
Jan 08, 2024 | 3.990 | 4.065 | 3.520 | 4.040 | 12,167,612 | +0.13(+3.32%) |
Jan 05, 2024 | 4.110 | 4.110 | 3.780 | 3.910 | 7,679,353 | -0.28(-6.68%) |
Jan 04, 2024 | 4.100 | 4.329 | 3.960 | 4.190 | 8,322,017 | +0.26(+6.62%) |
Jan 03, 2024 | 3.760 | 4.279 | 3.660 | 3.930 | 11,615,140 | -0.20(-4.84%) |
Jan 02, 2024 | 4.690 | 4.770 | 4.090 | 4.130 | 10,258,146 | +0.00(+0.00%) |
Dec 29, 2023 | 4.960 | 4.960 | 4.000 | 4.130 | 19,666,880 | -0.68(-14.14%) |
Dec 28, 2023 | 5.000 | 5.157 | 4.670 | 4.810 | 18,826,284 | -0.46(-8.73%) |
Dec 27, 2023 | 5.600 | 5.600 | 5.060 | 5.270 | 27,282,296 | +0.29(+5.82%) |
Dec 26, 2023 | 4.120 | 5.310 | 3.930 | 4.980 | 30,337,360 | +0.95(+23.57%) |
Dec 22, 2023 | 4.030 | 4.210 | 3.955 | 4.030 | 21,299,540 | -0.02(-0.49%) |
Dec 21, 2023 | 4.190 | 4.310 | 3.980 | 4.050 | 16,265,169 | +0.22(+5.74%) |
Dec 20, 2023 | 3.850 | 4.200 | 3.660 | 3.830 | 22,574,432 | +0.24(+6.69%) |
Dec 19, 2023 | 3.380 | 3.855 | 3.320 | 3.590 | 20,091,860 | +0.45(+14.33%) |
Dec 18, 2023 | 2.550 | 3.210 | 2.530 | 3.140 | 15,328,141 | +0.54(+20.77%) |
Dec 15, 2023 | 2.600 | 2.620 | 2.530 | 2.600 | 5,951,909 | +0.02(+0.78%) |
Dec 14, 2023 | 2.570 | 2.660 | 2.520 | 2.580 | 4,285,123 | +0.12(+4.88%) |
Dec 13, 2023 | 2.360 | 2.490 | 2.290 | 2.460 | 4,883,989 | +0.13(+5.58%) |
Dec 12, 2023 | 2.530 | 2.535 | 2.320 | 2.330 | 3,244,040 | -0.12(-4.90%) |
Dec 11, 2023 | 2.850 | 2.850 | 2.430 | 2.450 | 3,373,170 | -0.46(-15.81%) |
Dec 08, 2023 | 2.610 | 2.930 | 2.610 | 2.910 | 4,309,389 | +0.29(+11.07%) |
Dec 07, 2023 | 2.660 | 2.710 | 2.550 | 2.620 | 2,868,572 | -0.12(-4.38%) |
Dec 06, 2023 | 2.880 | 2.920 | 2.690 | 2.740 | 3,348,668 | -0.05(-1.79%) |
Dec 05, 2023 | 3.010 | 3.125 | 2.765 | 2.790 | 6,571,361 | -0.20(-6.69%) |
Dec 04, 2023 | 3.200 | 3.230 | 2.980 | 2.990 | 12,790,742 | +0.05(+1.70%) |
Dec 01, 2023 | 2.800 | 3.005 | 2.740 | 2.940 | 7,398,603 | +0.17(+6.14%) |
Nov 30, 2023 | 2.790 | 2.870 | 2.715 | 2.770 | 2,364,928 | +0.03(+1.09%) |
Nov 29, 2023 | 2.800 | 2.800 | 2.650 | 2.740 | 2,132,527 | +0.05(+1.86%) |
Nov 28, 2023 | 2.680 | 2.730 | 2.620 | 2.690 | 2,636,515 | +0.07(+2.67%) |
Nov 27, 2023 | 2.600 | 2.710 | 2.580 | 2.620 | 1,966,807 | -0.07(-2.60%) |
Nov 24, 2023 | 2.610 | 2.705 | 2.525 | 2.690 | 1,279,075 | +0.14(+5.49%) |
Nov 22, 2023 | 2.450 | 2.560 | 2.412 | 2.550 | 1,460,978 | +0.11(+4.51%) |
Nov 21, 2023 | 2.530 | 2.530 | 2.400 | 2.440 | 1,474,285 | -0.05(-2.01%) |
Nov 20, 2023 | 2.450 | 2.630 | 2.440 | 2.490 | 4,773,820 | +0.02(+0.61%) |
Nov 17, 2023 | 2.610 | 2.610 | 2.460 | 2.475 | 1,573,147 | -0.02(-1.00%) |
Nov 16, 2023 | 2.820 | 2.825 | 2.500 | 2.500 | 2,676,147 | -0.38(-13.19%) |
Nov 15, 2023 | 2.880 | 3.100 | 2.815 | 2.880 | 4,261,710 | +0.03(+1.05%) |
Nov 14, 2023 | 2.850 | 2.940 | 2.760 | 2.850 | 2,112,295 | -0.03(-1.04%) |
Nov 13, 2023 | 2.990 | 2.990 | 2.740 | 2.880 | 2,519,247 | -0.10(-3.36%) |
Nov 10, 2023 | 3.010 | 3.187 | 2.950 | 2.980 | 1,702,179 | -0.14(-4.49%) |
Nov 09, 2023 | 3.800 | 3.800 | 2.895 | 3.120 | 12,279,380 | -0.45(-12.61%) |
Nov 08, 2023 | 4.040 | 4.040 | 3.540 | 3.570 | 2,181,879 | -0.28(-7.27%) |
Nov 07, 2023 | 3.820 | 3.905 | 3.640 | 3.850 | 1,678,617 | -0.03(-0.77%) |
Nov 06, 2023 | 4.230 | 4.230 | 3.785 | 3.880 | 2,180,500 | -0.22(-5.37%) |
Nov 03, 2023 | 3.860 | 4.268 | 3.860 | 4.100 | 2,011,284 | +0.15(+3.80%) |
Nov 02, 2023 | 3.690 | 4.040 | 3.670 | 3.950 | 2,566,076 | +0.46(+13.02%) |
Nov 01, 2023 | 3.340 | 3.560 | 3.310 | 3.495 | 1,282,557 | +0.17(+4.95%) |
Oct 31, 2023 | 3.400 | 3.418 | 3.140 | 3.330 | 1,245,909 | -0.16(-4.58%) |
Oct 30, 2023 | 3.430 | 3.749 | 3.320 | 3.490 | 2,171,332 | +0.17(+5.12%) |
Oct 27, 2023 | 3.530 | 3.640 | 3.230 | 3.320 | 1,819,089 | -0.20(-5.68%) |
Oct 26, 2023 | 3.470 | 3.640 | 3.400 | 3.520 | 1,654,569 | -0.02(-0.56%) |
Oct 25, 2023 | 3.090 | 3.570 | 3.010 | 3.540 | 2,600,661 | +0.40(+12.74%) |
Oct 24, 2023 | 2.960 | 3.150 | 2.700 | 3.140 | 5,098,406 | +0.47(+17.60%) |
Oct 23, 2023 | 2.690 | 2.720 | 2.560 | 2.670 | 2,470,678 | +0.07(+2.69%) |
Oct 20, 2023 | 2.730 | 2.770 | 2.530 | 2.600 | 1,503,372 | +0.03(+1.17%) |
Oct 19, 2023 | 2.620 | 2.640 | 2.500 | 2.570 | 1,270,042 | -0.06(-2.28%) |
Oct 18, 2023 | 2.750 | 2.860 | 2.600 | 2.630 | 850,301 | -0.16(-5.73%) |
Oct 17, 2023 | 2.570 | 2.830 | 2.570 | 2.790 | 1,243,462 | +0.13(+4.89%) |
Oct 16, 2023 | 2.470 | 2.750 | 2.460 | 2.660 | 1,823,104 | +0.26(+10.83%) |
Oct 13, 2023 | 2.420 | 2.440 | 2.360 | 2.400 | 409,386 | +0.00(+0.00%) |
Oct 12, 2023 | 2.410 | 2.465 | 2.360 | 2.400 | 510,630 | -0.07(-2.83%) |
Oct 11, 2023 | 2.580 | 2.630 | 2.400 | 2.470 | 640,695 | -0.12(-4.63%) |
Oct 10, 2023 | 2.550 | 2.660 | 2.530 | 2.590 | 689,677 | +0.04(+1.57%) |
Oct 09, 2023 | 2.550 | 2.670 | 2.455 | 2.550 | 1,345,753 | -0.12(-4.49%) |
Oct 06, 2023 | 2.410 | 2.685 | 2.410 | 2.670 | 1,103,420 | +0.22(+8.98%) |
Oct 05, 2023 | 2.470 | 2.520 | 2.410 | 2.450 | 666,007 | -0.04(-1.61%) |
Oct 04, 2023 | 2.300 | 2.510 | 2.250 | 2.490 | 859,229 | +0.18(+7.56%) |
Oct 03, 2023 | 2.470 | 2.510 | 2.280 | 2.315 | 963,213 | -0.23(-8.86%) |
Oct 02, 2023 | 2.590 | 2.750 | 2.450 | 2.540 | 1,739,781 | +0.21(+9.01%) |
Sep 29, 2023 | 2.400 | 2.415 | 2.290 | 2.330 | 702,749 | -0.06(-2.51%) |
Sep 28, 2023 | 2.310 | 2.500 | 2.250 | 2.390 | 1,233,205 | +0.08(+3.46%) |
Sep 27, 2023 | 2.450 | 2.480 | 2.280 | 2.310 | 535,256 | +0.03(+1.32%) |
Sep 26, 2023 | 2.350 | 2.398 | 2.260 | 2.280 | 548,158 | -0.06(-2.56%) |
Sep 25, 2023 | 2.410 | 2.380 | 2.330 | 2.340 | 720,760 | -0.10(-4.10%) |
Sep 22, 2023 | 2.710 | 2.720 | 2.440 | 2.440 | 804,363 | -0.22(-8.27%) |
Sep 21, 2023 | 2.710 | 2.821 | 2.640 | 2.660 | 1,459,267 | -0.02(-0.75%) |
Sep 20, 2023 | 2.750 | 2.800 | 2.680 | 2.680 | 857,491 | -0.07(-2.55%) |
Sep 19, 2023 | 2.820 | 2.885 | 2.695 | 2.750 | 1,569,649 | -0.11(-3.85%) |
Sep 18, 2023 | 2.970 | 3.140 | 2.850 | 2.860 | 882,679 | -0.01(-0.35%) |
Sep 15, 2023 | 2.850 | 2.900 | 2.760 | 2.870 | 1,536,055 | +0.05(+1.77%) |
Sep 14, 2023 | 2.950 | 2.950 | 2.790 | 2.820 | 1,059,995 | +0.05(+1.81%) |
Sep 13, 2023 | 2.830 | 2.840 | 2.710 | 2.770 | 542,587 | -0.03(-1.07%) |
Sep 12, 2023 | 3.040 | 3.130 | 2.740 | 2.800 | 1,462,101 | +0.01(+0.36%) |
Sep 11, 2023 | 2.980 | 2.985 | 2.765 | 2.790 | 968,970 | -0.22(-7.31%) |
Sep 08, 2023 | 3.050 | 3.050 | 2.960 | 3.010 | 424,034 | -0.02(-0.66%) |
Sep 07, 2023 | 2.910 | 3.080 | 2.780 | 3.030 | 715,270 | +0.09(+3.06%) |
Sep 06, 2023 | 3.000 | 3.090 | 2.895 | 2.940 | 904,714 | -0.08(-2.65%) |
Sep 05, 2023 | 2.930 | 3.060 | 2.910 | 3.020 | 1,077,289 | +0.01(+0.33%) |
Sep 01, 2023 | 3.200 | 3.240 | 2.880 | 3.010 | 2,218,788 | -0.18(-5.64%) |
Aug 31, 2023 | 3.340 | 3.415 | 3.120 | 3.190 | 1,821,371 | -0.15(-4.49%) |
Aug 30, 2023 | 3.400 | 3.471 | 3.240 | 3.340 | 2,703,960 | -0.11(-3.19%) |
Aug 29, 2023 | 3.000 | 3.570 | 2.980 | 3.450 | 3,172,676 | +0.48(+16.16%) |
Aug 28, 2023 | 3.030 | 3.095 | 2.940 | 2.970 | 816,557 | +0.00(+0.00%) |
Aug 25, 2023 | 3.000 | 3.155 | 2.910 | 2.970 | 1,320,295 | +0.03(+1.02%) |
Aug 24, 2023 | 3.180 | 3.190 | 2.920 | 2.940 | 1,360,140 | -0.16(-5.16%) |
Aug 23, 2023 | 2.790 | 3.130 | 2.780 | 3.100 | 1,303,600 | +0.29(+10.32%) |
Aug 22, 2023 | 2.870 | 2.990 | 2.780 | 2.810 | 1,305,903 | -0.04(-1.58%) |
Aug 21, 2023 | 3.010 | 3.125 | 2.822 | 2.855 | 1,559,319 | -0.28(-8.93%) |
Aug 18, 2023 | 3.000 | 3.160 | 2.625 | 3.135 | 3,799,395 | -0.04(-1.10%) |
Aug 17, 2023 | 3.180 | 3.370 | 3.000 | 3.170 | 2,340,715 | -0.13(-3.94%) |
Aug 16, 2023 | 3.400 | 3.440 | 3.260 | 3.300 | 1,013,787 | -0.12(-3.65%) |
Aug 15, 2023 | 3.600 | 3.710 | 3.310 | 3.425 | 1,677,615 | -0.30(-7.93%) |
Aug 14, 2023 | 3.700 | 3.838 | 3.490 | 3.720 | 1,503,888 | +0.05(+1.36%) |
Aug 11, 2023 | 3.500 | 3.890 | 3.480 | 3.670 | 1,188,716 | +0.10(+2.80%) |
Aug 10, 2023 | 3.710 | 3.710 | 3.450 | 3.570 | 1,803,576 | -0.11(-2.99%) |
Aug 09, 2023 | 3.800 | 3.850 | 3.520 | 3.680 | 1,435,989 | -0.05(-1.34%) |
Aug 08, 2023 | 3.420 | 3.840 | 3.340 | 3.730 | 1,820,212 | +0.39(+11.68%) |
Aug 07, 2023 | 3.400 | 3.450 | 3.160 | 3.340 | 1,783,449 | -0.13(-3.75%) |
Aug 04, 2023 | 3.570 | 3.710 | 3.440 | 3.470 | 1,250,841 | -0.11(-3.07%) |
Aug 03, 2023 | 3.630 | 3.670 | 3.485 | 3.580 | 1,246,204 | -0.15(-4.02%) |
Aug 02, 2023 | 3.530 | 3.780 | 3.445 | 3.730 | 1,507,192 | +0.20(+5.67%) |
Aug 01, 2023 | 3.730 | 3.730 | 3.385 | 3.530 | 1,486,786 | -0.27(-7.11%) |
Jul 31, 2023 | 3.670 | 3.898 | 3.630 | 3.800 | 1,194,140 | +0.30(+8.57%) |
Jul 28, 2023 | 3.580 | 3.660 | 3.430 | 3.500 | 1,706,654 | -0.02(-0.57%) |
Jul 27, 2023 | 3.920 | 3.959 | 3.520 | 3.520 | 1,801,085 | -0.26(-6.88%) |
Jul 26, 2023 | 3.800 | 3.910 | 3.680 | 3.780 | 1,570,847 | -0.10(-2.58%) |
Jul 25, 2023 | 4.030 | 4.139 | 3.820 | 3.880 | 1,666,331 | -0.13(-3.24%) |
Jul 24, 2023 | 4.120 | 4.160 | 3.800 | 4.010 | 1,581,191 | -0.33(-7.60%) |
Jul 21, 2023 | 4.560 | 4.640 | 4.145 | 4.340 | 1,203,079 | -0.13(-2.91%) |
Jul 20, 2023 | 4.840 | 5.030 | 4.430 | 4.470 | 1,115,991 | -0.25(-5.30%) |
Jul 19, 2023 | 4.670 | 4.910 | 4.530 | 4.720 | 1,450,920 | +0.08(+1.72%) |
Jul 18, 2023 | 4.700 | 4.750 | 4.335 | 4.640 | 1,599,903 | -0.12(-2.52%) |
Jul 17, 2023 | 4.920 | 5.070 | 4.590 | 4.760 | 1,511,894 | -0.15(-3.05%) |
Jul 14, 2023 | 5.050 | 5.260 | 4.660 | 4.910 | 2,303,205 | -0.30(-5.76%) |
Jul 13, 2023 | 4.350 | 5.295 | 4.265 | 5.210 | 3,539,762 | +0.97(+22.88%) |
Jul 12, 2023 | 4.140 | 4.452 | 4.010 | 4.240 | 2,243,084 | +0.20(+4.95%) |
Jul 11, 2023 | 4.380 | 4.380 | 3.920 | 4.040 | 2,768,340 | -0.28(-6.48%) |
Jul 10, 2023 | 3.880 | 4.370 | 3.640 | 4.320 | 2,395,356 | +0.59(+15.82%) |
Jul 07, 2023 | 3.340 | 4.070 | 3.330 | 3.730 | 2,758,584 | +0.36(+10.68%) |
Jul 06, 2023 | 3.590 | 3.590 | 3.130 | 3.370 | 1,313,752 | -0.11(-3.16%) |
Jul 05, 2023 | 3.140 | 3.570 | 3.020 | 3.480 | 1,954,750 | +0.26(+8.07%) |
Jul 03, 2023 | 2.920 | 3.285 | 2.890 | 3.220 | 1,818,463 | +0.36(+12.59%) |
Jun 30, 2023 | 2.910 | 3.000 | 2.660 | 2.860 | 1,777,699 | -0.04(-1.38%) |
Jun 29, 2023 | 2.890 | 3.000 | 2.770 | 2.900 | 2,031,042 | +0.00(+0.00%) |
Jun 28, 2023 | 2.880 | 2.950 | 2.775 | 2.900 | 1,007,942 | +0.00(+0.00%) |
Jun 27, 2023 | 2.900 | 2.952 | 2.830 | 2.900 | 1,360,539 | +0.06(+2.11%) |
Jun 26, 2023 | 2.900 | 3.000 | 2.720 | 2.840 | 853,989 | -0.06(-2.07%) |
Jun 23, 2023 | 2.830 | 2.920 | 2.712 | 2.900 | 2,872,429 | +0.08(+2.84%) |
Jun 22, 2023 | 2.950 | 2.984 | 2.720 | 2.820 | 1,488,433 | -0.14(-4.73%) |
Jun 21, 2023 | 3.070 | 3.150 | 2.845 | 2.960 | 2,471,159 | -0.01(-0.34%) |
Jun 20, 2023 | 3.080 | 3.230 | 2.790 | 2.970 | 2,826,223 | -0.08(-2.62%) |
Jun 16, 2023 | 2.570 | 3.150 | 2.490 | 3.050 | 4,215,881 | +0.56(+22.49%) |
Jun 15, 2023 | 2.450 | 2.650 | 2.320 | 2.490 | 1,132,587 | -0.11(-4.23%) |
Jun 14, 2023 | 2.540 | 2.680 | 2.520 | 2.600 | 1,130,493 | +0.09(+3.59%) |
Jun 13, 2023 | 2.470 | 2.530 | 2.430 | 2.510 | 739,961 | +0.09(+3.72%) |
Jun 12, 2023 | 2.270 | 2.540 | 2.270 | 2.420 | 1,277,434 | +0.12(+5.22%) |
Jun 09, 2023 | 2.300 | 2.320 | 2.190 | 2.300 | 551,588 | +0.01(+0.44%) |
Jun 08, 2023 | 2.320 | 2.350 | 2.230 | 2.290 | 538,397 | -0.04(-1.72%) |
Jun 07, 2023 | 2.350 | 2.450 | 2.260 | 2.330 | 712,429 | -0.05(-2.10%) |
Jun 06, 2023 | 2.250 | 2.390 | 2.150 | 2.380 | 898,738 | +0.03(+1.28%) |
Jun 05, 2023 | 2.520 | 2.550 | 2.300 | 2.350 | 1,043,281 | -0.23(-8.91%) |
Jun 02, 2023 | 2.530 | 2.600 | 2.445 | 2.580 | 985,480 | +0.06(+2.38%) |
Jun 01, 2023 | 2.550 | 2.570 | 2.460 | 2.520 | 509,416 | -0.02(-0.79%) |
May 31, 2023 | 2.360 | 2.550 | 2.290 | 2.540 | 1,061,575 | +0.09(+3.67%) |
May 30, 2023 | 2.530 | 2.600 | 2.399 | 2.450 | 1,099,161 | +0.06(+2.51%) |
May 26, 2023 | 2.290 | 2.400 | 2.250 | 2.390 | 603,661 | +0.09(+3.91%) |
May 25, 2023 | 2.320 | 2.360 | 2.220 | 2.300 | 516,136 | +0.01(+0.44%) |
May 24, 2023 | 2.420 | 2.440 | 2.210 | 2.290 | 646,507 | -0.16(-6.53%) |
May 23, 2023 | 2.480 | 2.620 | 2.380 | 2.450 | 1,040,476 | -0.04(-1.61%) |
May 22, 2023 | 2.480 | 2.510 | 2.360 | 2.490 | 511,000 | -0.04(-1.58%) |
May 19, 2023 | 2.440 | 2.550 | 2.335 | 2.530 | 834,882 | +0.15(+6.30%) |
May 18, 2023 | 2.420 | 2.505 | 2.345 | 2.380 | 549,151 | -0.09(-3.64%) |
May 17, 2023 | 2.400 | 2.550 | 2.390 | 2.470 | 880,636 | +0.03(+1.23%) |
May 16, 2023 | 2.400 | 2.450 | 2.300 | 2.440 | 865,718 | +0.03(+1.24%) |
May 15, 2023 | 2.090 | 2.450 | 2.050 | 2.410 | 1,519,299 | +0.31(+14.76%) |
May 12, 2023 | 1.980 | 2.120 | 1.870 | 2.100 | 1,372,600 | +0.09(+4.48%) |
May 11, 2023 | 2.160 | 2.169 | 1.970 | 2.010 | 784,958 | -0.18(-8.22%) |
May 10, 2023 | 2.080 | 2.300 | 2.000 | 2.190 | 1,342,536 | +0.19(+9.50%) |
May 09, 2023 | 1.980 | 2.100 | 1.760 | 2.000 | 1,547,417 | +0.05(+2.56%) |
May 08, 2023 | 2.160 | 2.210 | 1.910 | 1.950 | 1,238,836 | -0.26(-11.76%) |
May 05, 2023 | 2.380 | 2.420 | 2.200 | 2.210 | 1,030,347 | -0.17(-7.14%) |
May 04, 2023 | 2.420 | 2.490 | 2.260 | 2.380 | 755,379 | -0.02(-0.83%) |
May 03, 2023 | 2.160 | 2.415 | 2.125 | 2.400 | 849,980 | +0.14(+6.19%) |
May 02, 2023 | 2.090 | 2.300 | 2.077 | 2.260 | 631,897 | +0.16(+7.62%) |
May 01, 2023 | 2.250 | 2.280 | 2.075 | 2.100 | 870,811 | -0.21(-9.09%) |
Apr 28, 2023 | 2.290 | 2.359 | 2.215 | 2.310 | 658,616 | -0.03(-1.28%) |
Apr 27, 2023 | 2.270 | 2.340 | 2.200 | 2.340 | 761,450 | +0.05(+2.18%) |
Apr 26, 2023 | 2.470 | 2.550 | 2.260 | 2.290 | 1,859,994 | +0.09(+4.09%) |
Apr 25, 2023 | 2.070 | 2.257 | 2.030 | 2.200 | 1,441,336 | +0.12(+5.77%) |
Apr 24, 2023 | 2.270 | 2.270 | 2.040 | 2.080 | 987,075 | -0.18(-7.96%) |
Apr 21, 2023 | 2.440 | 2.480 | 2.135 | 2.260 | 1,592,056 | -0.08(-3.42%) |
Apr 20, 2023 | 2.450 | 2.500 | 2.250 | 2.340 | 869,841 | -0.11(-4.49%) |
Apr 19, 2023 | 2.590 | 2.600 | 2.420 | 2.450 | 1,494,247 | -0.33(-11.87%) |
Apr 18, 2023 | 2.760 | 2.940 | 2.700 | 2.780 | 1,261,516 | +0.09(+3.35%) |
Apr 17, 2023 | 2.520 | 2.767 | 2.478 | 2.690 | 1,587,496 | -0.22(-7.56%) |
Apr 14, 2023 | 2.830 | 3.320 | 2.730 | 2.910 | 3,294,199 | +0.26(+9.81%) |
Apr 13, 2023 | 2.470 | 2.840 | 2.445 | 2.650 | 2,560,336 | +0.29(+12.29%) |
Apr 12, 2023 | 2.670 | 2.727 | 2.320 | 2.360 | 2,053,016 | -0.21(-8.17%) |
Apr 11, 2023 | 2.680 | 2.820 | 2.460 | 2.570 | 2,981,843 | +0.03(+1.18%) |
Apr 10, 2023 | 2.330 | 2.640 | 2.240 | 2.540 | 1,991,655 | +0.21(+9.01%) |
Apr 06, 2023 | 2.190 | 2.373 | 2.120 | 2.330 | 550,107 | +0.09(+4.02%) |
Apr 05, 2023 | 2.310 | 2.360 | 2.175 | 2.240 | 488,897 | -0.08(-3.45%) |
Apr 04, 2023 | 2.400 | 2.440 | 2.170 | 2.320 | 943,503 | -0.08(-3.33%) |
Apr 03, 2023 | 2.330 | 2.470 | 2.238 | 2.400 | 1,253,076 | +0.07(+3.00%) |
Mar 31, 2023 | 2.140 | 2.350 | 2.130 | 2.330 | 1,603,307 | +0.24(+11.48%) |
Mar 30, 2023 | 2.270 | 2.370 | 2.050 | 2.090 | 1,759,834 | -0.11(-5.00%) |
Mar 29, 2023 | 1.990 | 2.245 | 1.990 | 2.200 | 1,195,653 | +0.30(+15.79%) |
Mar 28, 2023 | 1.830 | 1.910 | 1.760 | 1.900 | 712,608 | +0.01(+0.53%) |
Mar 27, 2023 | 2.110 | 2.146 | 1.815 | 1.890 | 1,324,822 | -0.25(-11.68%) |
Mar 24, 2023 | 2.270 | 2.280 | 2.100 | 2.140 | 774,116 | -0.20(-8.55%) |
Mar 23, 2023 | 2.060 | 2.370 | 2.040 | 2.340 | 2,208,686 | +0.29(+14.15%) |
Mar 22, 2023 | 2.400 | 2.460 | 1.960 | 2.050 | 2,909,336 | -0.45(-18.00%) |
Mar 21, 2023 | 2.150 | 2.500 | 2.090 | 2.500 | 1,904,154 | +0.37(+17.37%) |
Mar 20, 2023 | 2.330 | 2.330 | 2.020 | 2.130 | 2,320,053 | -0.19(-8.19%) |
Mar 17, 2023 | 2.150 | 2.350 | 1.900 | 2.320 | 4,703,556 | +0.36(+18.37%) |
Mar 16, 2023 | 1.800 | 2.060 | 1.760 | 1.960 | 1,762,053 | +0.13(+7.10%) |
Mar 15, 2023 | 1.740 | 1.940 | 1.690 | 1.830 | 2,189,950 | +0.15(+8.93%) |
Mar 14, 2023 | 2.050 | 2.600 | 1.565 | 1.680 | 8,192,756 | -0.14(-7.69%) |
Mar 13, 2023 | 1.420 | 1.850 | 1.400 | 1.820 | 2,501,015 | +0.50(+37.88%) |
Mar 10, 2023 | 1.410 | 1.415 | 1.260 | 1.320 | 1,604,596 | -0.10(-7.04%) |
Mar 09, 2023 | 1.490 | 1.500 | 1.380 | 1.420 | 850,511 | -0.08(-5.33%) |
Mar 08, 2023 | 1.490 | 1.540 | 1.410 | 1.500 | 459,008 | +0.01(+0.67%) |
Mar 07, 2023 | 1.560 | 1.600 | 1.482 | 1.490 | 709,170 | -0.09(-5.70%) |
Mar 06, 2023 | 1.610 | 1.633 | 1.520 | 1.580 | 553,135 | -0.03(-1.86%) |
Mar 03, 2023 | 1.550 | 1.645 | 1.520 | 1.610 | 550,647 | +0.02(+1.26%) |
Mar 02, 2023 | 1.430 | 1.620 | 1.390 | 1.590 | 1,207,229 | +0.13(+8.90%) |