Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.170 | 2.170 | 2.000 | 2.100 | 53,117 | +0.00(+0.00%) |
Feb 28, 2024 | 2.180 | 2.270 | 2.100 | 2.100 | 115,233 | -0.14(-6.25%) |
Feb 27, 2024 | 2.170 | 2.300 | 2.050 | 2.240 | 130,371 | +0.11(+5.16%) |
Feb 26, 2024 | 2.020 | 2.230 | 2.020 | 2.130 | 67,572 | +0.12(+5.97%) |
Feb 23, 2024 | 2.140 | 2.180 | 1.930 | 2.010 | 133,539 | -0.13(-6.07%) |
Feb 22, 2024 | 2.170 | 2.210 | 2.050 | 2.140 | 105,546 | +0.12(+5.94%) |
Feb 21, 2024 | 2.180 | 2.361 | 2.020 | 2.020 | 151,268 | -0.14(-6.48%) |
Feb 20, 2024 | 2.340 | 2.390 | 2.155 | 2.160 | 145,318 | -0.16(-6.90%) |
Feb 16, 2024 | 2.170 | 2.440 | 2.150 | 2.320 | 160,433 | +0.18(+8.41%) |
Feb 15, 2024 | 2.500 | 2.500 | 2.050 | 2.140 | 221,783 | -0.31(-12.65%) |
Feb 14, 2024 | 2.610 | 2.652 | 2.400 | 2.450 | 83,030 | -0.18(-6.84%) |
Feb 13, 2024 | 2.700 | 2.700 | 2.590 | 2.630 | 63,694 | -0.08(-2.95%) |
Feb 12, 2024 | 2.540 | 2.760 | 2.530 | 2.710 | 71,324 | +0.19(+7.54%) |
Feb 09, 2024 | 2.590 | 2.630 | 2.430 | 2.520 | 108,947 | -0.06(-2.33%) |
Feb 08, 2024 | 2.400 | 2.650 | 2.400 | 2.580 | 35,710 | +0.18(+7.50%) |
Feb 07, 2024 | 2.680 | 2.680 | 2.400 | 2.400 | 91,146 | -0.28(-10.45%) |
Feb 06, 2024 | 2.600 | 2.800 | 2.600 | 2.680 | 34,601 | +0.05(+1.90%) |
Feb 05, 2024 | 2.610 | 2.660 | 2.575 | 2.630 | 53,027 | -0.05(-1.87%) |
Feb 02, 2024 | 2.600 | 2.800 | 2.590 | 2.680 | 149,840 | +0.07(+2.68%) |
Feb 01, 2024 | 2.210 | 2.640 | 2.210 | 2.610 | 257,137 | +0.37(+16.52%) |
Jan 31, 2024 | 2.180 | 2.390 | 2.180 | 2.240 | 19,336 | -0.03(-1.32%) |
Jan 30, 2024 | 2.470 | 2.470 | 2.150 | 2.270 | 79,811 | -0.20(-8.10%) |
Jan 29, 2024 | 2.230 | 2.540 | 2.160 | 2.470 | 203,686 | +0.20(+8.81%) |
Jan 26, 2024 | 2.260 | 2.390 | 2.200 | 2.270 | 37,436 | -0.02(-0.87%) |
Jan 25, 2024 | 2.160 | 2.300 | 2.160 | 2.290 | 41,831 | +0.12(+5.53%) |
Jan 24, 2024 | 2.140 | 2.270 | 2.140 | 2.170 | 26,128 | -0.06(-2.69%) |
Jan 23, 2024 | 2.170 | 2.290 | 2.050 | 2.230 | 60,906 | +0.12(+5.69%) |
Jan 22, 2024 | 2.060 | 2.180 | 2.000 | 2.110 | 104,512 | +0.12(+6.03%) |
Jan 19, 2024 | 2.020 | 2.050 | 1.940 | 1.990 | 39,789 | +0.00(+0.00%) |
Jan 18, 2024 | 2.000 | 2.000 | 1.900 | 1.990 | 27,676 | +0.06(+3.11%) |
Jan 17, 2024 | 1.930 | 2.010 | 1.860 | 1.930 | 61,845 | -0.05(-2.53%) |
Jan 16, 2024 | 2.260 | 2.290 | 1.960 | 1.980 | 218,462 | -0.24(-10.81%) |
Jan 12, 2024 | 2.280 | 2.370 | 2.200 | 2.220 | 39,679 | -0.09(-3.90%) |
Jan 11, 2024 | 2.520 | 2.520 | 2.260 | 2.310 | 33,251 | -0.11(-4.55%) |
Jan 10, 2024 | 2.400 | 2.500 | 2.330 | 2.420 | 163,802 | -0.02(-0.82%) |
Jan 09, 2024 | 2.500 | 2.520 | 2.380 | 2.440 | 128,136 | -0.08(-3.17%) |
Jan 08, 2024 | 2.400 | 2.767 | 2.300 | 2.520 | 207,297 | -0.08(-3.08%) |
Jan 05, 2024 | 2.600 | 2.670 | 2.510 | 2.600 | 143,437 | +0.00(+0.00%) |
Jan 04, 2024 | 2.670 | 2.670 | 2.580 | 2.600 | 44,306 | -0.07(-2.62%) |
Jan 03, 2024 | 2.640 | 2.710 | 2.550 | 2.670 | 111,684 | +0.00(+0.00%) |
Jan 02, 2024 | 2.550 | 2.720 | 2.500 | 2.670 | 118,530 | +0.05(+1.91%) |
Dec 29, 2023 | 2.670 | 2.790 | 2.494 | 2.620 | 117,177 | -0.05(-1.87%) |
Dec 28, 2023 | 2.470 | 2.725 | 2.408 | 2.670 | 108,736 | +0.24(+9.88%) |
Dec 27, 2023 | 2.350 | 2.530 | 2.330 | 2.430 | 55,196 | +0.07(+2.97%) |
Dec 26, 2023 | 2.480 | 2.535 | 2.360 | 2.360 | 60,979 | -0.17(-6.72%) |
Dec 22, 2023 | 2.490 | 2.578 | 2.470 | 2.530 | 71,880 | +0.02(+0.80%) |
Dec 21, 2023 | 2.530 | 2.630 | 2.360 | 2.510 | 202,543 | +0.01(+0.40%) |
Dec 20, 2023 | 2.220 | 2.540 | 2.190 | 2.500 | 131,788 | +0.31(+14.16%) |
Dec 19, 2023 | 2.320 | 2.470 | 2.190 | 2.190 | 122,816 | -0.11(-4.78%) |
Dec 18, 2023 | 2.380 | 2.421 | 2.260 | 2.300 | 23,966 | -0.05(-2.13%) |
Dec 15, 2023 | 2.360 | 2.550 | 2.260 | 2.350 | 70,291 | -0.06(-2.49%) |
Dec 14, 2023 | 2.390 | 2.562 | 2.310 | 2.410 | 82,584 | +0.14(+6.17%) |
Dec 13, 2023 | 2.200 | 2.430 | 2.150 | 2.270 | 105,010 | +0.09(+4.13%) |
Dec 12, 2023 | 2.200 | 2.246 | 2.100 | 2.180 | 64,370 | +0.00(+0.00%) |
Dec 11, 2023 | 2.180 | 2.250 | 2.070 | 2.180 | 110,370 | +0.06(+2.83%) |
Dec 08, 2023 | 2.110 | 2.190 | 2.050 | 2.120 | 150,801 | +0.04(+1.92%) |
Dec 07, 2023 | 2.250 | 2.285 | 2.080 | 2.080 | 66,098 | -0.16(-7.14%) |
Dec 06, 2023 | 2.220 | 2.410 | 2.190 | 2.240 | 133,583 | +0.02(+0.90%) |
Dec 05, 2023 | 2.170 | 2.265 | 2.102 | 2.220 | 234,555 | +0.06(+2.54%) |
Dec 04, 2023 | 2.330 | 2.330 | 2.130 | 2.165 | 202,803 | -0.17(-7.08%) |
Dec 01, 2023 | 2.350 | 2.490 | 2.230 | 2.330 | 197,846 | -0.03(-1.27%) |
Nov 30, 2023 | 2.470 | 2.780 | 2.290 | 2.360 | 229,036 | -0.06(-2.48%) |
Nov 29, 2023 | 2.920 | 3.140 | 2.300 | 2.420 | 214,148 | -0.55(-18.52%) |
Nov 28, 2023 | 2.940 | 3.260 | 2.920 | 2.970 | 179,980 | +0.03(+1.02%) |
Nov 27, 2023 | 2.570 | 3.025 | 2.540 | 2.940 | 167,191 | +0.39(+15.29%) |
Nov 24, 2023 | 2.320 | 2.580 | 2.270 | 2.550 | 94,423 | +0.23(+9.91%) |
Nov 22, 2023 | 2.360 | 2.477 | 2.250 | 2.320 | 92,585 | -0.06(-2.52%) |
Nov 21, 2023 | 2.350 | 2.490 | 2.270 | 2.380 | 90,667 | +0.08(+3.48%) |
Nov 20, 2023 | 2.390 | 2.390 | 2.070 | 2.300 | 162,705 | -0.10(-4.17%) |
Nov 17, 2023 | 2.000 | 2.580 | 1.990 | 2.400 | 314,810 | +0.31(+14.83%) |
Nov 16, 2023 | 1.500 | 2.100 | 1.500 | 2.090 | 836,267 | +0.60(+40.27%) |
Nov 15, 2023 | 1.470 | 1.580 | 1.470 | 1.490 | 202,871 | -0.01(-0.67%) |
Nov 14, 2023 | 1.550 | 1.650 | 1.470 | 1.500 | 451,152 | +0.00(+0.00%) |
Nov 13, 2023 | 1.760 | 1.765 | 1.410 | 1.500 | 331,780 | -0.25(-14.53%) |
Nov 10, 2023 | 1.660 | 1.890 | 1.616 | 1.755 | 222,815 | +0.10(+6.36%) |
Nov 09, 2023 | 1.880 | 1.880 | 1.610 | 1.650 | 542,075 | -0.42(-20.29%) |
Nov 08, 2023 | 2.540 | 2.575 | 2.070 | 2.070 | 163,984 | -0.48(-18.82%) |
Nov 07, 2023 | 2.560 | 3.000 | 2.510 | 2.550 | 120,910 | +0.00(+0.00%) |
Nov 06, 2023 | 2.600 | 2.640 | 2.460 | 2.550 | 26,994 | -0.07(-2.67%) |
Nov 03, 2023 | 2.510 | 2.760 | 2.510 | 2.620 | 85,503 | +0.12(+4.80%) |
Nov 02, 2023 | 2.380 | 2.530 | 2.380 | 2.500 | 55,837 | +0.16(+6.84%) |
Nov 01, 2023 | 2.290 | 2.460 | 2.260 | 2.340 | 34,574 | +0.05(+2.18%) |
Oct 31, 2023 | 2.260 | 2.320 | 2.220 | 2.290 | 77,098 | +0.00(+0.00%) |
Oct 30, 2023 | 2.270 | 2.420 | 2.260 | 2.290 | 159,594 | -0.09(-3.78%) |
Oct 27, 2023 | 2.430 | 2.460 | 2.370 | 2.380 | 28,522 | -0.06(-2.46%) |
Oct 26, 2023 | 2.380 | 2.460 | 2.342 | 2.440 | 80,755 | +0.04(+1.67%) |
Oct 25, 2023 | 2.390 | 2.470 | 2.380 | 2.400 | 32,758 | -0.04(-1.64%) |
Oct 24, 2023 | 2.400 | 2.520 | 2.340 | 2.440 | 154,695 | +0.10(+4.27%) |
Oct 23, 2023 | 2.380 | 2.480 | 2.320 | 2.340 | 27,647 | -0.14(-5.65%) |
Oct 20, 2023 | 2.600 | 2.660 | 2.460 | 2.480 | 62,047 | -0.17(-6.42%) |
Oct 19, 2023 | 2.500 | 2.875 | 2.440 | 2.650 | 283,797 | +0.39(+17.26%) |
Oct 18, 2023 | 2.540 | 2.540 | 2.250 | 2.260 | 66,280 | -0.32(-12.40%) |
Oct 17, 2023 | 2.490 | 2.670 | 2.460 | 2.580 | 138,769 | +0.06(+2.38%) |
Oct 16, 2023 | 2.420 | 2.810 | 2.410 | 2.520 | 250,455 | +0.17(+7.01%) |
Oct 13, 2023 | 2.650 | 2.650 | 2.020 | 2.355 | 287,704 | -0.21(-8.01%) |
Oct 12, 2023 | 2.850 | 2.960 | 2.500 | 2.560 | 328,841 | -0.32(-11.11%) |
Oct 11, 2023 | 2.950 | 3.020 | 2.820 | 2.880 | 204,454 | +0.00(+0.00%) |
Oct 10, 2023 | 3.120 | 3.320 | 2.850 | 2.880 | 179,087 | -0.26(-8.28%) |
Oct 09, 2023 | 3.240 | 3.460 | 3.100 | 3.140 | 290,191 | -0.10(-3.09%) |
Oct 06, 2023 | 3.190 | 3.300 | 3.150 | 3.240 | 34,137 | -0.01(-0.31%) |
Oct 05, 2023 | 3.180 | 3.320 | 3.099 | 3.250 | 135,852 | +0.10(+3.17%) |
Oct 04, 2023 | 3.100 | 3.280 | 3.020 | 3.150 | 145,150 | +0.09(+2.94%) |
Oct 03, 2023 | 3.050 | 3.388 | 2.950 | 3.060 | 335,168 | +0.04(+1.32%) |
Oct 02, 2023 | 3.170 | 3.192 | 3.000 | 3.020 | 88,674 | -0.18(-5.63%) |
Sep 29, 2023 | 3.180 | 3.490 | 3.150 | 3.200 | 225,253 | +0.02(+0.63%) |
Sep 28, 2023 | 3.190 | 3.374 | 3.120 | 3.180 | 63,436 | -0.02(-0.63%) |
Sep 27, 2023 | 3.140 | 3.400 | 3.063 | 3.200 | 93,304 | +0.13(+4.23%) |
Sep 26, 2023 | 3.210 | 3.230 | 3.050 | 3.070 | 159,048 | -0.08(-2.54%) |
Sep 25, 2023 | 3.240 | 3.325 | 3.150 | 3.150 | 67,763 | -0.07(-2.17%) |
Sep 22, 2023 | 3.340 | 3.450 | 3.200 | 3.220 | 154,261 | -0.10(-3.16%) |
Sep 21, 2023 | 3.520 | 3.520 | 3.250 | 3.325 | 99,830 | -0.17(-5.00%) |
Sep 20, 2023 | 3.860 | 3.900 | 3.450 | 3.500 | 120,288 | -0.39(-10.03%) |
Sep 19, 2023 | 3.930 | 3.950 | 3.840 | 3.890 | 41,426 | -0.07(-1.77%) |
Sep 18, 2023 | 3.860 | 4.000 | 3.788 | 3.960 | 78,525 | +0.05(+1.28%) |
Sep 15, 2023 | 3.930 | 4.110 | 3.900 | 3.910 | 86,311 | -0.08(-2.01%) |
Sep 14, 2023 | 4.150 | 4.210 | 3.930 | 3.990 | 68,060 | -0.22(-5.23%) |
Sep 13, 2023 | 4.380 | 4.410 | 4.180 | 4.210 | 41,740 | -0.14(-3.22%) |
Sep 12, 2023 | 4.310 | 4.410 | 4.310 | 4.350 | 51,378 | -0.03(-0.68%) |
Sep 11, 2023 | 4.410 | 4.435 | 4.310 | 4.380 | 85,723 | -0.03(-0.68%) |
Sep 08, 2023 | 4.510 | 4.530 | 4.360 | 4.410 | 62,102 | -0.09(-2.00%) |
Sep 07, 2023 | 4.710 | 4.750 | 4.440 | 4.500 | 116,753 | -0.25(-5.26%) |
Sep 06, 2023 | 4.480 | 4.850 | 4.390 | 4.750 | 89,365 | +0.24(+5.32%) |
Sep 05, 2023 | 4.410 | 4.570 | 4.400 | 4.510 | 90,646 | +0.01(+0.22%) |
Sep 01, 2023 | 4.630 | 4.670 | 4.500 | 4.500 | 46,464 | -0.16(-3.43%) |
Aug 31, 2023 | 4.600 | 4.720 | 4.600 | 4.660 | 87,436 | +0.03(+0.65%) |
Aug 30, 2023 | 4.540 | 4.760 | 4.500 | 4.630 | 86,636 | +0.07(+1.54%) |
Aug 29, 2023 | 4.350 | 4.690 | 4.350 | 4.560 | 80,433 | +0.20(+4.59%) |
Aug 28, 2023 | 4.310 | 4.440 | 4.200 | 4.360 | 77,748 | +0.06(+1.40%) |
Aug 25, 2023 | 4.350 | 4.410 | 4.180 | 4.300 | 84,670 | -0.02(-0.46%) |
Aug 24, 2023 | 4.310 | 4.340 | 4.180 | 4.320 | 70,986 | +0.00(+0.00%) |
Aug 23, 2023 | 4.390 | 4.430 | 4.160 | 4.320 | 162,088 | -0.05(-1.14%) |
Aug 22, 2023 | 4.610 | 4.610 | 4.320 | 4.370 | 103,579 | -0.21(-4.59%) |
Aug 21, 2023 | 4.600 | 4.670 | 4.470 | 4.580 | 80,064 | -0.04(-0.87%) |
Aug 18, 2023 | 4.350 | 4.750 | 4.350 | 4.620 | 86,521 | +0.12(+2.67%) |
Aug 17, 2023 | 4.570 | 4.570 | 4.241 | 4.500 | 158,274 | -0.05(-1.10%) |
Aug 16, 2023 | 4.750 | 4.840 | 4.450 | 4.550 | 270,367 | -0.20(-4.21%) |
Aug 15, 2023 | 4.910 | 4.970 | 4.690 | 4.750 | 226,213 | -0.07(-1.45%) |
Aug 14, 2023 | 4.940 | 5.000 | 4.710 | 4.820 | 339,716 | -0.23(-4.55%) |
Aug 11, 2023 | 3.560 | 5.200 | 3.560 | 5.050 | 1,003,509 | +0.84(+20.10%) |
Aug 10, 2023 | 4.400 | 4.510 | 4.090 | 4.205 | 820,722 | -0.17(-4.00%) |
Aug 09, 2023 | 4.430 | 4.500 | 4.080 | 4.380 | 639,101 | -0.07(-1.57%) |
Aug 08, 2023 | 4.630 | 4.700 | 4.390 | 4.450 | 573,615 | -0.12(-2.63%) |
Aug 07, 2023 | 4.850 | 4.860 | 4.440 | 4.570 | 441,942 | -0.19(-3.99%) |
Aug 04, 2023 | 5.300 | 5.500 | 4.730 | 4.760 | 546,730 | -0.53(-10.02%) |
Aug 03, 2023 | 5.450 | 5.650 | 5.100 | 5.290 | 261,721 | -0.18(-3.29%) |
Aug 02, 2023 | 5.490 | 5.600 | 5.395 | 5.470 | 144,705 | -0.06(-1.08%) |
Aug 01, 2023 | 5.350 | 5.820 | 5.070 | 5.530 | 225,196 | -0.06(-1.07%) |
Jul 31, 2023 | 5.080 | 5.610 | 5.060 | 5.590 | 182,325 | +0.54(+10.69%) |
Jul 28, 2023 | 4.790 | 5.180 | 4.700 | 5.050 | 312,778 | +0.32(+6.77%) |
Jul 27, 2023 | 4.980 | 4.980 | 4.720 | 4.730 | 147,594 | -0.14(-2.87%) |
Jul 26, 2023 | 4.810 | 4.980 | 4.750 | 4.870 | 368,316 | -0.01(-0.20%) |
Jul 25, 2023 | 5.260 | 5.260 | 4.810 | 4.880 | 207,937 | -0.32(-6.15%) |
Jul 24, 2023 | 6.000 | 6.000 | 5.120 | 5.200 | 207,664 | -0.76(-12.75%) |
Jul 21, 2023 | 5.910 | 6.050 | 5.701 | 5.960 | 153,250 | +0.10(+1.71%) |
Jul 20, 2023 | 5.890 | 5.990 | 5.830 | 5.860 | 102,509 | -0.01(-0.17%) |
Jul 19, 2023 | 6.170 | 6.250 | 5.730 | 5.870 | 124,162 | -0.30(-4.86%) |
Jul 18, 2023 | 6.200 | 6.290 | 6.030 | 6.170 | 78,656 | -0.03(-0.40%) |
Jul 17, 2023 | 6.090 | 6.330 | 5.970 | 6.195 | 200,179 | +0.16(+2.57%) |
Jul 14, 2023 | 6.200 | 6.470 | 5.900 | 6.040 | 337,583 | -0.03(-0.49%) |
Jul 13, 2023 | 5.780 | 6.090 | 5.690 | 6.070 | 377,302 | +0.29(+5.11%) |
Jul 12, 2023 | 5.370 | 5.920 | 5.170 | 5.775 | 490,137 | +0.43(+7.94%) |
Jul 11, 2023 | 5.220 | 5.470 | 5.070 | 5.350 | 111,385 | +0.10(+1.90%) |
Jul 10, 2023 | 4.930 | 5.550 | 4.930 | 5.250 | 374,123 | +0.19(+3.75%) |
Jul 07, 2023 | 4.970 | 5.130 | 4.820 | 5.060 | 207,332 | +0.09(+1.81%) |
Jul 06, 2023 | 5.150 | 5.150 | 4.810 | 4.970 | 263,294 | -0.12(-2.36%) |
Jul 05, 2023 | 5.280 | 5.280 | 5.020 | 5.090 | 228,639 | -0.20(-3.78%) |
Jul 03, 2023 | 5.230 | 5.440 | 5.060 | 5.290 | 501,191 | +0.26(+5.17%) |
Jun 30, 2023 | 6.700 | 6.700 | 4.720 | 5.030 | 2,168,470 | -1.67(-24.93%) |
Jun 29, 2023 | 7.570 | 7.740 | 6.690 | 6.700 | 274,660 | -0.89(-11.73%) |
Jun 28, 2023 | 7.500 | 7.970 | 7.470 | 7.590 | 344,028 | +0.09(+1.20%) |
Jun 27, 2023 | 7.600 | 7.670 | 7.270 | 7.500 | 200,606 | -0.05(-0.66%) |
Jun 26, 2023 | 7.240 | 7.670 | 7.240 | 7.550 | 167,867 | +0.25(+3.42%) |
Jun 23, 2023 | 7.260 | 7.470 | 7.080 | 7.300 | 185,655 | +0.04(+0.55%) |
Jun 22, 2023 | 7.210 | 7.830 | 7.210 | 7.260 | 443,026 | -0.07(-0.95%) |
Jun 21, 2023 | 7.190 | 7.840 | 6.964 | 7.330 | 554,341 | +0.31(+4.42%) |
Jun 20, 2023 | 6.980 | 7.100 | 6.440 | 7.020 | 271,813 | +0.06(+0.86%) |
Jun 16, 2023 | 7.080 | 7.140 | 6.770 | 6.960 | 97,010 | +0.01(+0.14%) |
Jun 15, 2023 | 7.000 | 7.200 | 6.800 | 6.950 | 119,039 | +0.05(+0.72%) |
Jun 14, 2023 | 7.480 | 7.490 | 6.600 | 6.900 | 144,527 | -0.02(-0.29%) |
Jun 13, 2023 | 7.050 | 7.090 | 6.880 | 6.920 | 77,610 | -0.07(-1.00%) |
Jun 12, 2023 | 7.000 | 7.080 | 6.810 | 6.990 | 103,203 | +0.07(+1.01%) |
Jun 09, 2023 | 6.980 | 7.010 | 6.610 | 6.920 | 168,145 | -0.04(-0.57%) |
Jun 08, 2023 | 6.910 | 7.140 | 6.720 | 6.960 | 142,023 | +0.04(+0.58%) |
Jun 07, 2023 | 6.960 | 7.280 | 6.410 | 6.920 | 146,936 | -0.08(-1.14%) |
Jun 06, 2023 | 6.910 | 7.030 | 6.673 | 7.000 | 218,353 | +0.10(+1.45%) |
Jun 05, 2023 | 6.840 | 7.140 | 6.630 | 6.900 | 251,835 | +0.17(+2.53%) |
Jun 02, 2023 | 6.600 | 6.780 | 6.330 | 6.730 | 105,398 | +0.23(+3.54%) |
Jun 01, 2023 | 6.350 | 6.500 | 6.240 | 6.500 | 63,185 | +0.17(+2.69%) |
May 31, 2023 | 6.140 | 6.400 | 6.030 | 6.330 | 39,917 | +0.15(+2.43%) |
May 30, 2023 | 6.690 | 6.720 | 6.150 | 6.180 | 100,661 | -0.31(-4.78%) |
May 26, 2023 | 6.050 | 6.570 | 6.050 | 6.490 | 128,196 | +0.48(+7.99%) |
May 25, 2023 | 5.910 | 6.110 | 5.810 | 6.010 | 90,351 | +0.07(+1.18%) |
May 24, 2023 | 5.990 | 6.388 | 5.900 | 5.940 | 261,454 | -0.04(-0.67%) |
May 23, 2023 | 6.030 | 6.490 | 5.780 | 5.980 | 217,953 | -0.04(-0.66%) |
May 22, 2023 | 6.210 | 6.580 | 5.720 | 6.020 | 340,816 | -0.24(-3.83%) |
May 19, 2023 | 6.100 | 6.310 | 5.960 | 6.260 | 477,829 | +0.15(+2.45%) |
May 18, 2023 | 5.910 | 6.200 | 5.500 | 6.110 | 706,313 | +0.17(+2.86%) |
May 17, 2023 | 5.720 | 6.143 | 5.530 | 5.940 | 2,296,351 | +0.28(+4.95%) |
May 16, 2023 | 5.420 | 5.750 | 5.040 | 5.660 | 168,441 | +0.06(+1.07%) |
May 15, 2023 | 5.350 | 5.880 | 5.115 | 5.600 | 333,481 | +0.24(+4.48%) |
May 12, 2023 | 4.500 | 5.877 | 4.490 | 5.360 | 2,007,492 | +0.88(+19.64%) |
May 11, 2023 | 3.500 | 4.480 | 3.410 | 4.480 | 1,257,528 | +1.00(+28.74%) |
May 10, 2023 | 3.350 | 3.500 | 3.350 | 3.480 | 155,470 | +0.13(+3.88%) |
May 09, 2023 | 3.480 | 3.490 | 3.270 | 3.350 | 90,493 | -0.13(-3.74%) |
May 08, 2023 | 3.480 | 3.505 | 3.440 | 3.480 | 132,394 | +0.04(+1.16%) |
May 05, 2023 | 3.520 | 3.525 | 3.410 | 3.440 | 66,707 | -0.10(-2.82%) |
May 04, 2023 | 3.630 | 3.680 | 3.500 | 3.540 | 49,376 | -0.06(-1.67%) |
May 03, 2023 | 3.600 | 3.790 | 3.551 | 3.600 | 69,186 | +0.02(+0.56%) |
May 02, 2023 | 3.750 | 3.890 | 3.490 | 3.580 | 168,810 | -0.12(-3.24%) |
May 01, 2023 | 3.440 | 3.700 | 3.430 | 3.700 | 131,526 | +0.30(+8.82%) |
Apr 28, 2023 | 3.330 | 3.660 | 3.280 | 3.400 | 759,232 | +0.38(+12.58%) |
Apr 27, 2023 | 2.910 | 3.070 | 2.910 | 3.020 | 50,543 | +0.08(+2.72%) |
Apr 26, 2023 | 2.920 | 2.980 | 2.900 | 2.940 | 55,321 | +0.05(+1.73%) |
Apr 25, 2023 | 2.870 | 3.040 | 2.860 | 2.890 | 54,037 | -0.12(-3.99%) |
Apr 24, 2023 | 2.860 | 3.080 | 2.820 | 3.010 | 161,115 | +0.11(+3.79%) |
Apr 21, 2023 | 2.990 | 2.990 | 2.770 | 2.900 | 118,842 | -0.05(-1.69%) |
Apr 20, 2023 | 2.950 | 3.000 | 2.910 | 2.950 | 48,407 | +0.00(+0.00%) |
Apr 19, 2023 | 2.870 | 3.000 | 2.870 | 2.950 | 47,225 | -0.05(-1.67%) |
Apr 18, 2023 | 2.980 | 3.005 | 2.972 | 3.000 | 15,929 | +0.00(+0.00%) |
Apr 17, 2023 | 2.990 | 3.015 | 2.960 | 3.000 | 87,936 | +0.00(+0.00%) |
Apr 14, 2023 | 3.010 | 3.080 | 2.934 | 3.000 | 61,665 | -0.05(-1.64%) |
Apr 13, 2023 | 3.210 | 3.210 | 3.000 | 3.050 | 57,239 | -0.14(-4.39%) |
Apr 12, 2023 | 3.320 | 3.320 | 3.120 | 3.190 | 26,975 | -0.15(-4.49%) |
Apr 11, 2023 | 3.260 | 3.350 | 3.172 | 3.340 | 75,931 | +0.10(+3.09%) |
Apr 10, 2023 | 3.040 | 3.240 | 3.040 | 3.240 | 55,120 | +0.23(+7.64%) |
Apr 06, 2023 | 2.940 | 3.040 | 2.940 | 3.010 | 43,236 | +0.09(+3.08%) |
Apr 05, 2023 | 3.070 | 3.070 | 2.864 | 2.920 | 39,332 | -0.18(-5.81%) |
Apr 04, 2023 | 2.750 | 3.140 | 2.750 | 3.100 | 535,988 | +0.35(+12.73%) |
Apr 03, 2023 | 2.850 | 2.880 | 2.750 | 2.750 | 166,281 | -0.13(-4.51%) |
Mar 31, 2023 | 2.750 | 2.900 | 2.750 | 2.880 | 122,448 | +0.16(+5.88%) |
Mar 30, 2023 | 2.860 | 2.880 | 2.670 | 2.720 | 200,559 | -0.16(-5.56%) |
Mar 29, 2023 | 2.890 | 2.939 | 2.810 | 2.880 | 84,456 | +0.11(+3.97%) |
Mar 28, 2023 | 2.900 | 2.929 | 2.760 | 2.770 | 40,571 | -0.19(-6.42%) |
Mar 27, 2023 | 2.960 | 3.000 | 2.910 | 2.960 | 81,577 | +0.04(+1.37%) |
Mar 24, 2023 | 2.800 | 2.920 | 2.750 | 2.920 | 57,206 | +0.05(+1.74%) |
Mar 23, 2023 | 2.700 | 2.910 | 2.700 | 2.870 | 49,866 | +0.17(+6.30%) |
Mar 22, 2023 | 2.630 | 2.770 | 2.580 | 2.700 | 42,751 | +0.08(+3.05%) |
Mar 21, 2023 | 2.480 | 2.800 | 2.480 | 2.620 | 132,576 | +0.11(+4.38%) |
Mar 20, 2023 | 2.870 | 2.920 | 2.510 | 2.510 | 64,901 | -0.40(-13.75%) |
Mar 17, 2023 | 2.870 | 2.965 | 2.790 | 2.910 | 28,585 | +0.01(+0.34%) |
Mar 16, 2023 | 2.630 | 2.950 | 2.630 | 2.900 | 102,656 | +0.28(+10.69%) |
Mar 15, 2023 | 2.760 | 2.820 | 2.500 | 2.620 | 68,944 | -0.21(-7.42%) |
Mar 14, 2023 | 2.860 | 2.910 | 2.710 | 2.830 | 81,160 | +0.04(+1.43%) |
Mar 13, 2023 | 2.890 | 3.000 | 2.760 | 2.790 | 136,772 | -0.10(-3.46%) |
Mar 10, 2023 | 2.760 | 3.000 | 2.700 | 2.890 | 205,078 | +0.16(+5.86%) |
Mar 09, 2023 | 2.920 | 2.926 | 2.640 | 2.730 | 178,705 | -0.21(-7.14%) |
Mar 08, 2023 | 3.150 | 3.150 | 2.920 | 2.940 | 310,055 | -0.23(-7.26%) |
Mar 07, 2023 | 3.160 | 3.200 | 3.120 | 3.170 | 15,563 | +0.02(+0.63%) |
Mar 06, 2023 | 3.250 | 3.250 | 3.150 | 3.150 | 107,220 | -0.09(-2.78%) |
Mar 03, 2023 | 3.270 | 3.320 | 3.130 | 3.240 | 203,480 | +0.01(+0.31%) |
Mar 02, 2023 | 3.000 | 3.310 | 2.960 | 3.230 | 77,172 | +0.23(+7.67%) |