Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.300 | 1.550 | 1.235 | 1.350 | 7,221,935 | +0.08(+5.88%) |
Feb 28, 2024 | 1.260 | 1.360 | 1.130 | 1.275 | 8,088,341 | -0.41(-24.11%) |
Feb 27, 2024 | 1.650 | 1.720 | 1.610 | 1.680 | 2,184,230 | +0.05(+3.07%) |
Feb 26, 2024 | 1.650 | 1.740 | 1.600 | 1.630 | 1,891,579 | -0.03(-1.81%) |
Feb 23, 2024 | 1.610 | 1.660 | 1.540 | 1.660 | 1,187,757 | +0.03(+1.84%) |
Feb 22, 2024 | 1.670 | 1.685 | 1.610 | 1.630 | 1,059,011 | -0.05(-2.98%) |
Feb 21, 2024 | 1.610 | 1.710 | 1.540 | 1.680 | 1,278,841 | +0.07(+4.35%) |
Feb 20, 2024 | 1.730 | 1.750 | 1.605 | 1.610 | 1,612,763 | -0.14(-8.00%) |
Feb 16, 2024 | 1.840 | 1.850 | 1.715 | 1.750 | 3,368,971 | -0.09(-4.89%) |
Feb 15, 2024 | 1.690 | 1.850 | 1.680 | 1.840 | 2,188,316 | +0.18(+10.84%) |
Feb 14, 2024 | 1.600 | 1.675 | 1.565 | 1.660 | 1,572,747 | +0.10(+6.75%) |
Feb 13, 2024 | 1.630 | 1.640 | 1.520 | 1.555 | 1,963,938 | -0.09(-5.76%) |
Feb 12, 2024 | 1.530 | 1.680 | 1.530 | 1.650 | 1,355,702 | +0.12(+7.84%) |
Feb 09, 2024 | 1.480 | 1.550 | 1.435 | 1.530 | 1,555,132 | +0.06(+4.08%) |
Feb 08, 2024 | 1.380 | 1.500 | 1.360 | 1.470 | 1,788,347 | +0.11(+8.09%) |
Feb 07, 2024 | 1.400 | 1.420 | 1.350 | 1.360 | 1,867,730 | -0.05(-3.55%) |
Feb 06, 2024 | 1.390 | 1.460 | 1.350 | 1.410 | 1,236,427 | +0.00(+0.00%) |
Feb 05, 2024 | 1.440 | 1.440 | 1.350 | 1.410 | 2,030,742 | -0.02(-1.40%) |
Feb 02, 2024 | 1.580 | 1.580 | 1.420 | 1.430 | 1,898,678 | -0.12(-7.74%) |
Feb 01, 2024 | 1.500 | 1.780 | 1.490 | 1.550 | 4,197,584 | +0.09(+6.16%) |
Jan 31, 2024 | 1.500 | 1.536 | 1.440 | 1.460 | 2,390,910 | -0.06(-3.95%) |
Jan 30, 2024 | 1.470 | 1.570 | 1.415 | 1.520 | 2,530,620 | +0.05(+3.75%) |
Jan 29, 2024 | 1.450 | 1.490 | 1.405 | 1.465 | 2,081,735 | +0.01(+0.34%) |
Jan 26, 2024 | 1.390 | 1.470 | 1.320 | 1.460 | 3,578,552 | +0.08(+6.18%) |
Jan 25, 2024 | 1.460 | 1.680 | 1.330 | 1.375 | 6,307,276 | -0.06(-4.51%) |
Jan 24, 2024 | 1.800 | 1.814 | 1.440 | 1.440 | 7,938,828 | -0.41(-22.16%) |
Jan 23, 2024 | 1.830 | 1.985 | 1.820 | 1.850 | 2,989,986 | -0.05(-2.63%) |
Jan 22, 2024 | 1.840 | 1.950 | 1.795 | 1.900 | 2,374,291 | +0.05(+2.70%) |
Jan 19, 2024 | 1.850 | 1.870 | 1.750 | 1.850 | 3,682,798 | +0.01(+0.54%) |
Jan 18, 2024 | 1.910 | 1.930 | 1.820 | 1.840 | 2,849,596 | -0.06(-3.16%) |
Jan 17, 2024 | 1.960 | 1.980 | 1.870 | 1.900 | 1,976,648 | -0.10(-5.00%) |
Jan 16, 2024 | 2.090 | 2.125 | 1.960 | 2.000 | 2,884,070 | -0.06(-2.91%) |
Jan 12, 2024 | 2.130 | 2.210 | 2.040 | 2.060 | 2,308,692 | -0.02(-0.96%) |
Jan 11, 2024 | 2.100 | 2.190 | 2.050 | 2.080 | 2,497,545 | -0.04(-1.89%) |
Jan 10, 2024 | 2.170 | 2.195 | 2.070 | 2.120 | 2,802,728 | -0.05(-2.30%) |
Jan 09, 2024 | 2.260 | 2.300 | 2.120 | 2.170 | 4,266,847 | -0.06(-2.69%) |
Jan 08, 2024 | 2.210 | 2.255 | 2.120 | 2.230 | 3,668,286 | -0.02(-0.67%) |
Jan 05, 2024 | 2.380 | 2.430 | 2.240 | 2.245 | 3,851,104 | -0.19(-7.61%) |
Jan 04, 2024 | 2.300 | 2.465 | 2.200 | 2.430 | 6,025,334 | +0.14(+6.11%) |
Jan 03, 2024 | 2.460 | 2.460 | 2.280 | 2.290 | 4,393,221 | -0.14(-5.76%) |
Jan 02, 2024 | 3.200 | 3.240 | 2.380 | 2.430 | 15,103,821 | -0.96(-28.32%) |
Dec 29, 2023 | 3.510 | 3.560 | 3.380 | 3.390 | 2,122,766 | -0.12(-3.42%) |
Dec 28, 2023 | 3.710 | 3.710 | 3.500 | 3.510 | 1,991,589 | -0.18(-4.88%) |
Dec 27, 2023 | 3.830 | 3.840 | 3.660 | 3.690 | 1,253,500 | -0.11(-2.89%) |
Dec 26, 2023 | 3.690 | 3.880 | 3.690 | 3.800 | 1,771,501 | +0.11(+2.98%) |
Dec 22, 2023 | 3.730 | 3.845 | 3.625 | 3.690 | 2,305,479 | -0.03(-0.81%) |
Dec 21, 2023 | 3.580 | 3.755 | 3.541 | 3.720 | 1,992,376 | +0.19(+5.38%) |
Dec 20, 2023 | 3.480 | 3.670 | 3.420 | 3.530 | 2,583,767 | +0.07(+2.02%) |
Dec 19, 2023 | 3.540 | 3.590 | 3.260 | 3.460 | 4,155,357 | -0.18(-4.95%) |
Dec 18, 2023 | 3.500 | 3.805 | 3.500 | 3.640 | 2,760,187 | +0.21(+6.12%) |
Dec 15, 2023 | 3.670 | 3.670 | 3.360 | 3.430 | 14,172,027 | -0.20(-5.51%) |
Dec 14, 2023 | 3.500 | 3.735 | 3.487 | 3.630 | 4,873,248 | +0.26(+7.72%) |
Dec 13, 2023 | 3.130 | 3.370 | 3.000 | 3.370 | 3,213,215 | +0.26(+8.36%) |
Dec 12, 2023 | 3.040 | 3.160 | 2.905 | 3.110 | 10,077,247 | +0.07(+2.30%) |
Dec 11, 2023 | 3.220 | 3.250 | 3.020 | 3.040 | 4,252,748 | -0.18(-5.59%) |
Dec 08, 2023 | 3.200 | 3.350 | 3.170 | 3.220 | 1,685,199 | +0.05(+1.58%) |
Dec 07, 2023 | 3.220 | 3.254 | 3.090 | 3.170 | 3,542,069 | -0.04(-1.25%) |
Dec 06, 2023 | 3.510 | 3.525 | 3.200 | 3.210 | 3,144,164 | -0.26(-7.49%) |
Dec 05, 2023 | 3.670 | 3.740 | 3.460 | 3.470 | 1,575,810 | -0.15(-4.14%) |
Dec 04, 2023 | 3.640 | 3.750 | 3.570 | 3.620 | 1,938,948 | +0.00(+0.00%) |
Dec 01, 2023 | 3.330 | 3.640 | 3.310 | 3.620 | 2,137,640 | +0.24(+7.10%) |
Nov 30, 2023 | 3.340 | 3.493 | 3.310 | 3.380 | 2,211,469 | +0.05(+1.50%) |
Nov 29, 2023 | 3.340 | 3.440 | 3.180 | 3.330 | 2,611,082 | +0.02(+0.60%) |
Nov 28, 2023 | 3.360 | 3.400 | 3.250 | 3.310 | 2,138,312 | -0.03(-0.90%) |
Nov 27, 2023 | 3.420 | 3.470 | 3.285 | 3.340 | 2,425,230 | -0.07(-2.05%) |
Nov 24, 2023 | 3.490 | 3.570 | 3.390 | 3.410 | 1,390,095 | -0.03(-0.87%) |
Nov 22, 2023 | 3.470 | 3.570 | 3.390 | 3.440 | 2,411,197 | -0.08(-2.27%) |
Nov 21, 2023 | 3.710 | 3.710 | 3.482 | 3.520 | 2,763,494 | -0.32(-8.33%) |
Nov 20, 2023 | 3.880 | 4.030 | 3.820 | 3.840 | 2,884,069 | +0.04(+1.05%) |
Nov 17, 2023 | 3.720 | 3.820 | 3.600 | 3.800 | 2,199,705 | +0.16(+4.40%) |
Nov 16, 2023 | 3.880 | 3.905 | 3.605 | 3.640 | 2,978,383 | -0.34(-8.54%) |
Nov 15, 2023 | 3.780 | 4.160 | 3.780 | 3.980 | 3,022,157 | +0.20(+5.29%) |
Nov 14, 2023 | 3.900 | 3.950 | 3.685 | 3.780 | 4,071,990 | +0.01(+0.27%) |
Nov 13, 2023 | 4.000 | 4.040 | 3.740 | 3.770 | 2,270,894 | -0.23(-5.75%) |
Nov 10, 2023 | 3.980 | 4.050 | 3.850 | 4.000 | 2,131,985 | +0.03(+0.76%) |
Nov 09, 2023 | 4.190 | 4.280 | 3.910 | 3.970 | 2,612,558 | -0.17(-4.11%) |
Nov 08, 2023 | 4.180 | 4.490 | 4.075 | 4.140 | 2,677,929 | +0.08(+1.97%) |
Nov 07, 2023 | 4.450 | 4.590 | 4.040 | 4.060 | 4,339,932 | -0.21(-4.92%) |
Nov 06, 2023 | 4.590 | 4.630 | 4.260 | 4.270 | 2,463,078 | -0.26(-5.74%) |
Nov 03, 2023 | 4.500 | 4.710 | 4.430 | 4.530 | 1,644,873 | +0.11(+2.49%) |
Nov 02, 2023 | 4.340 | 4.420 | 4.250 | 4.420 | 1,134,601 | +0.18(+4.25%) |
Nov 01, 2023 | 4.360 | 4.365 | 4.170 | 4.240 | 1,185,942 | -0.07(-1.62%) |
Oct 31, 2023 | 4.290 | 4.370 | 4.240 | 4.310 | 892,153 | +0.02(+0.47%) |
Oct 30, 2023 | 4.370 | 4.460 | 4.250 | 4.290 | 820,122 | -0.03(-0.69%) |
Oct 27, 2023 | 4.440 | 4.470 | 4.190 | 4.320 | 990,454 | -0.04(-0.92%) |
Oct 26, 2023 | 4.340 | 4.470 | 4.105 | 4.360 | 1,853,825 | -0.03(-0.68%) |
Oct 25, 2023 | 4.470 | 4.535 | 4.380 | 4.390 | 725,212 | -0.09(-2.01%) |
Oct 24, 2023 | 4.590 | 4.660 | 4.445 | 4.480 | 866,051 | -0.06(-1.32%) |
Oct 23, 2023 | 4.610 | 4.720 | 4.435 | 4.540 | 1,164,536 | -0.12(-2.58%) |
Oct 20, 2023 | 4.840 | 4.865 | 4.660 | 4.660 | 1,350,884 | -0.20(-4.12%) |
Oct 19, 2023 | 4.850 | 4.950 | 4.800 | 4.860 | 884,638 | -0.04(-0.82%) |
Oct 18, 2023 | 4.940 | 4.970 | 4.850 | 4.900 | 983,566 | -0.02(-0.41%) |
Oct 17, 2023 | 4.860 | 5.035 | 4.820 | 4.920 | 1,941,627 | +0.09(+1.86%) |
Oct 16, 2023 | 4.700 | 4.955 | 4.705 | 4.830 | 2,163,733 | +0.14(+2.99%) |
Oct 13, 2023 | 4.500 | 4.850 | 4.481 | 4.690 | 2,995,351 | +0.48(+11.40%) |
Oct 12, 2023 | 4.380 | 4.385 | 4.100 | 4.210 | 1,156,754 | -0.17(-3.88%) |
Oct 11, 2023 | 4.540 | 4.540 | 4.320 | 4.380 | 846,998 | -0.15(-3.31%) |
Oct 10, 2023 | 4.390 | 4.580 | 4.360 | 4.530 | 1,061,247 | +0.18(+4.14%) |
Oct 09, 2023 | 4.210 | 4.380 | 4.165 | 4.350 | 1,519,198 | +0.22(+5.33%) |
Oct 06, 2023 | 4.100 | 4.155 | 3.960 | 4.130 | 1,331,085 | +0.05(+1.23%) |
Oct 05, 2023 | 3.930 | 4.090 | 3.850 | 4.080 | 1,887,703 | +0.10(+2.51%) |
Oct 04, 2023 | 4.140 | 4.175 | 3.920 | 3.980 | 1,981,714 | -0.20(-4.78%) |
Oct 03, 2023 | 4.310 | 4.485 | 4.170 | 4.180 | 1,681,827 | -0.17(-3.91%) |
Oct 02, 2023 | 4.500 | 4.500 | 4.280 | 4.350 | 1,770,232 | -0.10(-2.25%) |
Sep 29, 2023 | 4.670 | 4.725 | 4.440 | 4.450 | 1,321,909 | -0.19(-4.09%) |
Sep 28, 2023 | 4.670 | 4.720 | 4.595 | 4.640 | 1,309,488 | -0.02(-0.43%) |
Sep 27, 2023 | 4.570 | 4.730 | 4.550 | 4.660 | 1,535,448 | +0.17(+3.79%) |
Sep 26, 2023 | 4.500 | 4.575 | 4.355 | 4.490 | 1,794,636 | -0.07(-1.54%) |
Sep 25, 2023 | 4.550 | 4.570 | 4.490 | 4.560 | 1,961,658 | -0.10(-2.15%) |
Sep 22, 2023 | 5.090 | 5.145 | 4.640 | 4.660 | 2,516,577 | -0.38(-7.54%) |
Sep 21, 2023 | 4.930 | 5.190 | 4.910 | 5.040 | 1,931,223 | +0.04(+0.80%) |
Sep 20, 2023 | 5.000 | 5.175 | 4.960 | 5.000 | 1,507,282 | -0.05(-0.99%) |
Sep 19, 2023 | 5.170 | 5.270 | 5.010 | 5.050 | 1,795,770 | -0.06(-1.17%) |
Sep 18, 2023 | 5.170 | 5.200 | 5.060 | 5.110 | 1,264,004 | -0.04(-0.78%) |
Sep 15, 2023 | 5.240 | 5.310 | 5.080 | 5.150 | 3,028,243 | -0.08(-1.53%) |
Sep 14, 2023 | 5.230 | 5.280 | 5.140 | 5.230 | 1,906,312 | +0.11(+2.15%) |
Sep 13, 2023 | 5.370 | 5.400 | 5.070 | 5.120 | 2,096,930 | -0.24(-4.48%) |
Sep 12, 2023 | 5.080 | 5.390 | 5.045 | 5.360 | 2,211,053 | +0.25(+4.89%) |
Sep 11, 2023 | 4.890 | 5.300 | 4.890 | 5.110 | 3,167,168 | +0.25(+5.14%) |
Sep 08, 2023 | 4.720 | 4.900 | 4.720 | 4.860 | 1,590,216 | +0.16(+3.40%) |
Sep 07, 2023 | 4.570 | 4.760 | 4.510 | 4.700 | 2,276,274 | +0.14(+3.07%) |
Sep 06, 2023 | 4.690 | 4.750 | 4.510 | 4.560 | 1,637,076 | -0.16(-3.39%) |
Sep 05, 2023 | 4.490 | 4.905 | 4.490 | 4.720 | 3,808,731 | +0.26(+5.83%) |
Sep 01, 2023 | 4.260 | 4.560 | 4.260 | 4.460 | 1,879,419 | +0.22(+5.19%) |
Aug 31, 2023 | 4.420 | 4.430 | 4.220 | 4.240 | 1,789,804 | -0.16(-3.64%) |
Aug 30, 2023 | 4.390 | 4.465 | 4.340 | 4.400 | 1,689,613 | +0.06(+1.38%) |
Aug 29, 2023 | 4.320 | 4.445 | 4.190 | 4.340 | 1,960,628 | +0.06(+1.40%) |
Aug 28, 2023 | 4.140 | 4.340 | 4.045 | 4.280 | 1,787,293 | +0.21(+5.16%) |
Aug 25, 2023 | 4.000 | 4.130 | 3.915 | 4.070 | 2,104,013 | +0.12(+3.04%) |
Aug 24, 2023 | 4.040 | 4.060 | 3.930 | 3.950 | 1,626,070 | -0.13(-3.19%) |
Aug 23, 2023 | 4.020 | 4.170 | 3.910 | 4.080 | 2,393,846 | +0.00(+0.00%) |
Aug 22, 2023 | 4.250 | 4.250 | 4.050 | 4.080 | 2,442,546 | -0.16(-3.77%) |
Aug 21, 2023 | 4.620 | 4.680 | 4.230 | 4.240 | 2,377,844 | -0.37(-8.03%) |
Aug 18, 2023 | 4.410 | 4.620 | 4.360 | 4.610 | 1,472,629 | +0.13(+2.90%) |
Aug 17, 2023 | 4.390 | 4.550 | 4.390 | 4.480 | 1,652,716 | +0.09(+2.05%) |
Aug 16, 2023 | 4.400 | 4.465 | 4.298 | 4.390 | 1,831,604 | +0.02(+0.46%) |
Aug 15, 2023 | 4.560 | 4.570 | 4.190 | 4.370 | 4,974,593 | -0.27(-5.82%) |
Aug 14, 2023 | 4.920 | 4.920 | 4.580 | 4.640 | 3,291,432 | -0.29(-5.88%) |
Aug 11, 2023 | 5.030 | 5.090 | 4.830 | 4.930 | 2,374,876 | -0.13(-2.57%) |
Aug 10, 2023 | 4.900 | 5.125 | 4.800 | 5.060 | 3,299,244 | +0.22(+4.55%) |
Aug 09, 2023 | 4.350 | 4.900 | 4.270 | 4.840 | 5,530,864 | -0.09(-1.83%) |
Aug 08, 2023 | 4.830 | 4.970 | 4.731 | 4.930 | 1,573,598 | +0.00(+0.00%) |
Aug 07, 2023 | 5.030 | 5.105 | 4.880 | 4.930 | 1,898,954 | -0.10(-1.99%) |
Aug 04, 2023 | 5.140 | 5.235 | 5.010 | 5.030 | 1,790,304 | -0.11(-2.14%) |
Aug 03, 2023 | 5.000 | 5.183 | 4.920 | 5.140 | 2,314,042 | +0.14(+2.80%) |
Aug 02, 2023 | 5.120 | 5.130 | 4.960 | 5.000 | 1,901,083 | -0.20(-3.85%) |
Aug 01, 2023 | 5.190 | 5.260 | 5.110 | 5.200 | 1,655,696 | -0.07(-1.33%) |
Jul 31, 2023 | 5.200 | 5.280 | 5.140 | 5.270 | 2,024,590 | +0.12(+2.33%) |
Jul 28, 2023 | 4.920 | 5.160 | 4.900 | 5.150 | 2,449,557 | +0.28(+5.75%) |
Jul 27, 2023 | 5.090 | 5.185 | 4.850 | 4.870 | 3,703,921 | -0.20(-3.85%) |
Jul 26, 2023 | 5.050 | 5.090 | 4.840 | 5.065 | 4,823,040 | +0.08(+1.60%) |
Jul 25, 2023 | 5.460 | 5.500 | 4.970 | 4.985 | 11,804,824 | -1.58(-24.12%) |
Jul 24, 2023 | 6.470 | 6.700 | 6.420 | 6.570 | 1,710,623 | +0.16(+2.50%) |
Jul 21, 2023 | 6.320 | 6.420 | 6.180 | 6.410 | 1,477,366 | +0.13(+2.07%) |
Jul 20, 2023 | 6.380 | 6.400 | 6.160 | 6.280 | 1,418,939 | -0.05(-0.79%) |
Jul 19, 2023 | 6.580 | 6.660 | 6.285 | 6.330 | 1,316,892 | -0.18(-2.76%) |
Jul 18, 2023 | 6.370 | 6.680 | 6.370 | 6.510 | 1,663,732 | +0.12(+1.88%) |
Jul 17, 2023 | 6.220 | 6.510 | 6.200 | 6.390 | 1,548,963 | +0.15(+2.40%) |
Jul 14, 2023 | 6.460 | 6.460 | 6.120 | 6.240 | 2,109,430 | -0.28(-4.29%) |
Jul 13, 2023 | 6.630 | 6.770 | 6.480 | 6.520 | 1,678,436 | -0.06(-0.91%) |
Jul 12, 2023 | 6.570 | 6.720 | 6.440 | 6.580 | 1,662,364 | +0.08(+1.23%) |
Jul 11, 2023 | 6.710 | 6.820 | 6.435 | 6.500 | 3,066,343 | -0.15(-2.26%) |
Jul 10, 2023 | 6.460 | 6.660 | 6.300 | 6.650 | 1,573,465 | +0.25(+3.91%) |
Jul 07, 2023 | 6.000 | 6.480 | 5.990 | 6.400 | 2,327,431 | +0.41(+6.84%) |
Jul 06, 2023 | 6.260 | 6.260 | 5.870 | 5.990 | 1,995,101 | -0.34(-5.37%) |
Jul 05, 2023 | 6.280 | 6.435 | 6.230 | 6.330 | 1,554,430 | +0.03(+0.48%) |
Jul 03, 2023 | 6.290 | 6.375 | 6.230 | 6.300 | 881,518 | +0.05(+0.80%) |
Jun 30, 2023 | 6.090 | 6.290 | 5.968 | 6.250 | 1,892,897 | +0.19(+3.14%) |
Jun 29, 2023 | 5.780 | 6.070 | 5.760 | 6.060 | 2,095,229 | +0.29(+5.03%) |
Jun 28, 2023 | 5.600 | 5.850 | 5.440 | 5.770 | 1,754,941 | +0.20(+3.59%) |
Jun 27, 2023 | 5.620 | 5.660 | 5.519 | 5.570 | 1,232,815 | -0.01(-0.18%) |
Jun 26, 2023 | 5.480 | 5.750 | 5.480 | 5.580 | 2,387,427 | +0.05(+0.90%) |
Jun 23, 2023 | 5.240 | 5.560 | 5.240 | 5.530 | 4,195,466 | +0.17(+3.17%) |
Jun 22, 2023 | 5.280 | 5.440 | 5.150 | 5.360 | 2,344,825 | +0.01(+0.19%) |
Jun 21, 2023 | 5.400 | 5.420 | 5.180 | 5.350 | 3,379,856 | -0.06(-1.11%) |
Jun 20, 2023 | 5.700 | 5.750 | 5.370 | 5.410 | 3,634,763 | -0.34(-5.91%) |
Jun 16, 2023 | 5.920 | 5.970 | 5.710 | 5.750 | 5,654,680 | -0.19(-3.20%) |
Jun 15, 2023 | 5.960 | 6.030 | 5.730 | 5.940 | 3,121,792 | +0.12(+2.06%) |
Jun 14, 2023 | 6.030 | 6.090 | 5.730 | 5.820 | 2,849,941 | -0.15(-2.51%) |
Jun 13, 2023 | 5.860 | 6.220 | 5.860 | 5.970 | 2,787,329 | +0.14(+2.40%) |
Jun 12, 2023 | 6.030 | 6.075 | 5.780 | 5.830 | 2,878,597 | -0.25(-4.11%) |
Jun 09, 2023 | 6.170 | 6.270 | 6.055 | 6.080 | 2,248,112 | -0.10(-1.62%) |
Jun 08, 2023 | 6.380 | 6.380 | 5.970 | 6.180 | 7,406,843 | -0.63(-9.25%) |
Jun 07, 2023 | 6.360 | 6.840 | 6.360 | 6.810 | 2,460,230 | +0.49(+7.75%) |
Jun 06, 2023 | 5.970 | 6.425 | 5.970 | 6.320 | 2,008,277 | +0.16(+2.60%) |
Jun 05, 2023 | 6.340 | 6.405 | 5.980 | 6.160 | 2,878,959 | -0.13(-2.07%) |
Jun 02, 2023 | 6.630 | 6.670 | 6.245 | 6.290 | 2,679,481 | -0.14(-2.18%) |
Jun 01, 2023 | 6.470 | 6.728 | 6.360 | 6.430 | 2,003,397 | -0.04(-0.62%) |
May 31, 2023 | 6.430 | 6.650 | 6.230 | 6.470 | 2,753,283 | +0.06(+0.94%) |
May 30, 2023 | 6.520 | 6.561 | 6.210 | 6.410 | 1,998,155 | -0.13(-1.99%) |
May 26, 2023 | 6.650 | 6.695 | 6.460 | 6.540 | 1,638,587 | -0.06(-0.91%) |
May 25, 2023 | 6.900 | 6.900 | 6.580 | 6.600 | 1,563,640 | -0.36(-5.17%) |
May 24, 2023 | 6.920 | 7.000 | 6.740 | 6.960 | 1,092,995 | +0.05(+0.72%) |
May 23, 2023 | 7.090 | 7.170 | 6.905 | 6.910 | 1,365,930 | -0.09(-1.29%) |
May 22, 2023 | 6.910 | 7.100 | 6.830 | 7.000 | 1,607,248 | +0.08(+1.16%) |
May 19, 2023 | 7.180 | 7.190 | 6.830 | 6.920 | 1,271,036 | -0.22(-3.08%) |
May 18, 2023 | 7.100 | 7.160 | 6.860 | 7.140 | 2,016,502 | +0.01(+0.14%) |
May 17, 2023 | 6.690 | 7.280 | 6.655 | 7.130 | 2,658,649 | +0.63(+9.69%) |
May 16, 2023 | 6.830 | 6.900 | 6.500 | 6.500 | 1,744,519 | -0.36(-5.25%) |
May 15, 2023 | 6.440 | 6.895 | 6.380 | 6.860 | 2,120,260 | +0.40(+6.19%) |
May 12, 2023 | 6.400 | 6.650 | 6.230 | 6.460 | 2,174,988 | +0.05(+0.78%) |
May 11, 2023 | 6.540 | 6.680 | 6.390 | 6.410 | 2,485,621 | -0.28(-4.19%) |
May 10, 2023 | 6.570 | 6.720 | 6.000 | 6.690 | 3,793,453 | +0.28(+4.37%) |
May 09, 2023 | 6.280 | 6.530 | 5.750 | 6.410 | 6,437,477 | -1.04(-13.96%) |
May 08, 2023 | 7.760 | 7.899 | 7.440 | 7.450 | 2,348,487 | -0.10(-1.32%) |
May 05, 2023 | 7.360 | 7.695 | 7.360 | 7.550 | 1,871,501 | +0.43(+6.04%) |
May 04, 2023 | 7.100 | 7.275 | 6.950 | 7.120 | 1,949,483 | +0.02(+0.28%) |
May 03, 2023 | 7.190 | 7.315 | 7.090 | 7.100 | 1,410,611 | -0.24(-3.27%) |
May 02, 2023 | 7.700 | 7.780 | 7.220 | 7.340 | 2,059,978 | -0.45(-5.78%) |
May 01, 2023 | 7.810 | 7.950 | 7.590 | 7.790 | 1,536,491 | -0.11(-1.39%) |
Apr 28, 2023 | 7.830 | 8.010 | 7.700 | 7.900 | 1,041,961 | +0.09(+1.15%) |
Apr 27, 2023 | 7.640 | 7.860 | 7.570 | 7.810 | 1,235,697 | +0.24(+3.17%) |
Apr 26, 2023 | 7.830 | 7.890 | 7.510 | 7.570 | 1,485,303 | -0.24(-3.07%) |
Apr 25, 2023 | 7.950 | 8.010 | 7.790 | 7.810 | 1,335,835 | -0.28(-3.46%) |
Apr 24, 2023 | 7.560 | 8.170 | 7.420 | 8.090 | 1,991,601 | +0.53(+7.01%) |
Apr 21, 2023 | 7.790 | 7.900 | 7.560 | 7.560 | 2,617,826 | -0.26(-3.32%) |
Apr 20, 2023 | 7.910 | 8.180 | 7.785 | 7.820 | 1,818,115 | -0.34(-4.17%) |
Apr 19, 2023 | 8.050 | 8.170 | 7.830 | 8.160 | 2,112,267 | -0.08(-0.97%) |
Apr 18, 2023 | 8.320 | 8.340 | 8.025 | 8.240 | 1,645,163 | -0.08(-0.96%) |
Apr 17, 2023 | 8.580 | 8.624 | 8.210 | 8.320 | 1,713,756 | -0.32(-3.70%) |
Apr 14, 2023 | 8.750 | 8.867 | 8.310 | 8.640 | 2,213,235 | -0.15(-1.71%) |
Apr 13, 2023 | 9.180 | 9.260 | 8.760 | 8.790 | 2,156,531 | -0.24(-2.66%) |
Apr 12, 2023 | 9.140 | 9.325 | 9.000 | 9.030 | 1,588,194 | -0.11(-1.20%) |
Apr 11, 2023 | 8.970 | 9.280 | 8.830 | 9.140 | 1,855,441 | +0.22(+2.47%) |
Apr 10, 2023 | 8.320 | 8.920 | 8.280 | 8.920 | 1,911,848 | +0.56(+6.70%) |
Apr 06, 2023 | 8.800 | 8.810 | 8.340 | 8.360 | 2,679,001 | -0.59(-6.59%) |
Apr 05, 2023 | 8.980 | 9.100 | 8.770 | 8.950 | 2,271,915 | -0.18(-1.97%) |
Apr 04, 2023 | 10.43 | 10.80 | 9.000 | 9.130 | 4,864,998 | -1.20(-11.62%) |
Apr 03, 2023 | 10.25 | 10.50 | 9.900 | 10.33 | 4,583,290 | +0.45(+4.55%) |
Mar 31, 2023 | 9.990 | 10.09 | 9.732 | 9.880 | 1,769,364 | -0.04(-0.45%) |
Mar 30, 2023 | 10.01 | 10.04 | 9.665 | 9.925 | 1,967,193 | +0.06(+0.56%) |
Mar 29, 2023 | 9.600 | 9.870 | 9.370 | 9.870 | 2,450,756 | +0.41(+4.33%) |
Mar 28, 2023 | 9.300 | 9.830 | 9.160 | 9.460 | 3,212,630 | +0.17(+1.83%) |
Mar 27, 2023 | 8.620 | 9.400 | 8.570 | 9.290 | 2,891,601 | +0.75(+8.78%) |
Mar 24, 2023 | 8.120 | 8.600 | 7.985 | 8.540 | 2,470,737 | +0.24(+2.89%) |
Mar 23, 2023 | 8.160 | 8.520 | 8.060 | 8.300 | 2,058,871 | +0.27(+3.36%) |
Mar 22, 2023 | 8.120 | 8.520 | 7.970 | 8.030 | 2,457,987 | -0.09(-1.11%) |
Mar 21, 2023 | 8.070 | 8.420 | 8.060 | 8.120 | 1,908,543 | +0.32(+4.10%) |
Mar 20, 2023 | 8.100 | 8.160 | 7.705 | 7.800 | 4,059,207 | -0.25(-3.11%) |
Mar 17, 2023 | 7.720 | 8.065 | 7.540 | 8.050 | 10,839,122 | +0.22(+2.81%) |
Mar 16, 2023 | 7.150 | 7.940 | 7.050 | 7.830 | 3,350,378 | +0.57(+7.85%) |
Mar 15, 2023 | 7.450 | 7.520 | 7.020 | 7.260 | 4,539,242 | -0.59(-7.52%) |
Mar 14, 2023 | 8.340 | 8.430 | 7.680 | 7.850 | 4,300,759 | -0.28(-3.44%) |
Mar 13, 2023 | 8.190 | 8.520 | 7.660 | 8.130 | 3,802,974 | -0.40(-4.69%) |
Mar 10, 2023 | 9.180 | 9.330 | 8.495 | 8.530 | 4,496,437 | -0.83(-8.82%) |
Mar 09, 2023 | 9.770 | 10.12 | 9.350 | 9.355 | 2,652,482 | -0.40(-4.15%) |
Mar 08, 2023 | 10.17 | 10.43 | 9.672 | 9.760 | 2,836,996 | -0.43(-4.22%) |
Mar 07, 2023 | 10.04 | 10.51 | 9.900 | 10.19 | 3,059,742 | +0.22(+2.21%) |
Mar 06, 2023 | 11.20 | 11.20 | 9.690 | 9.970 | 4,951,588 | -1.11(-10.02%) |
Mar 03, 2023 | 10.46 | 11.09 | 10.22 | 11.08 | 3,838,641 | +0.62(+5.93%) |
Mar 02, 2023 | 9.980 | 10.53 | 9.940 | 10.46 | 3,589,522 | +0.34(+3.36%) |