Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 42,642 | -0.01(-1.25%) |
Feb 28, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | 39,774 | +0.02(+2.56%) |
Feb 27, 2024 | 0.8200 | 0.8200 | 0.7605 | 0.7800 | 35,564 | -0.03(-4.09%) |
Feb 26, 2024 | 0.8000 | 0.8150 | 0.7660 | 0.8133 | 70,531 | +0.03(+3.28%) |
Feb 23, 2024 | 0.8100 | 0.8200 | 0.7500 | 0.7875 | 375,084 | -0.03(-3.96%) |
Feb 22, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 33,207 | +0.00(+0.00%) |
Feb 21, 2024 | 0.8800 | 0.8900 | 0.8000 | 0.8200 | 32,852 | -0.02(-2.38%) |
Feb 20, 2024 | 0.8200 | 0.8527 | 0.8000 | 0.8400 | 81,359 | +0.02(+2.07%) |
Feb 16, 2024 | 0.8800 | 0.9250 | 0.8230 | 0.8230 | 70,784 | -0.03(-3.18%) |
Feb 15, 2024 | 0.9800 | 1.010 | 0.8500 | 0.8500 | 140,588 | -0.05(-5.56%) |
Feb 14, 2024 | 0.9000 | 0.9431 | 0.8025 | 0.9000 | 138,603 | +0.08(+9.40%) |
Feb 13, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8227 | 16,146 | -0.03(-3.10%) |
Feb 12, 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8490 | 74,248 | +0.06(+7.12%) |
Feb 09, 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7926 | 42,649 | +0.01(+0.97%) |
Feb 08, 2024 | 0.7900 | 0.8200 | 0.7850 | 0.7850 | 118,863 | -0.01(-1.38%) |
Feb 07, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7960 | 24,375 | +0.00(+0.13%) |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7950 | 45,266 | +0.02(+2.87%) |
Feb 05, 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7728 | 30,928 | -0.00(-0.22%) |
Feb 02, 2024 | 0.7500 | 0.7950 | 0.7500 | 0.7745 | 21,016 | +0.02(+2.72%) |
Feb 01, 2024 | 0.7500 | 0.7998 | 0.7400 | 0.7540 | 36,342 | -0.01(-1.80%) |
Jan 31, 2024 | 0.7302 | 0.7699 | 0.7301 | 0.7678 | 16,872 | +0.01(+1.70%) |
Jan 30, 2024 | 0.7600 | 0.7700 | 0.7167 | 0.7550 | 36,283 | +0.00(+0.33%) |
Jan 29, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7525 | 26,003 | -0.01(-1.06%) |
Jan 26, 2024 | 0.8000 | 0.8000 | 0.7603 | 0.7606 | 79,663 | -0.04(-4.42%) |
Jan 25, 2024 | 0.8200 | 0.8180 | 0.7600 | 0.7958 | 108,539 | -0.00(-0.28%) |
Jan 24, 2024 | 0.7980 | 0.7988 | 0.7510 | 0.7980 | 79,915 | +0.03(+3.91%) |
Jan 23, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7680 | 99,925 | +0.00(+0.07%) |
Jan 22, 2024 | 0.7300 | 0.7999 | 0.7282 | 0.7675 | 103,999 | +0.02(+2.20%) |
Jan 19, 2024 | 0.7896 | 0.7896 | 0.6900 | 0.7510 | 758,314 | -0.05(-6.42%) |
Jan 18, 2024 | 0.7796 | 0.8100 | 0.7551 | 0.8025 | 198,092 | +0.01(+1.84%) |
Jan 17, 2024 | 0.8000 | 0.8000 | 0.7520 | 0.7880 | 43,305 | -0.01(-1.36%) |
Jan 16, 2024 | 0.8000 | 0.8299 | 0.7710 | 0.7989 | 59,562 | -0.01(-0.76%) |
Jan 12, 2024 | 0.8000 | 0.8289 | 0.7700 | 0.8050 | 86,893 | +0.02(+1.90%) |
Jan 11, 2024 | 0.7953 | 0.8260 | 0.7700 | 0.7900 | 72,075 | -0.01(-0.74%) |
Jan 10, 2024 | 0.8025 | 0.8100 | 0.7800 | 0.7959 | 249,235 | -0.03(-3.64%) |
Jan 09, 2024 | 0.8150 | 0.8550 | 0.8050 | 0.8260 | 140,261 | -0.03(-3.95%) |
Jan 08, 2024 | 0.9600 | 0.9600 | 0.8000 | 0.8600 | 1,074,088 | -0.09(-9.46%) |
Jan 05, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9499 | 194,796 | -0.02(-1.56%) |
Jan 04, 2024 | 1.010 | 1.010 | 0.9400 | 0.9650 | 117,610 | -0.05(-4.46%) |
Jan 03, 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 38,998 | -0.05(-4.72%) |
Jan 02, 2024 | 1.100 | 1.150 | 1.040 | 1.060 | 98,038 | -0.03(-2.75%) |
Dec 29, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 73,236 | -0.03(-2.68%) |
Dec 28, 2023 | 1.110 | 1.160 | 1.090 | 1.120 | 186,913 | -0.01(-0.88%) |
Dec 27, 2023 | 1.110 | 1.140 | 1.060 | 1.130 | 108,376 | +0.01(+0.89%) |
Dec 26, 2023 | 1.150 | 1.200 | 1.070 | 1.120 | 113,425 | -0.03(-2.61%) |
Dec 22, 2023 | 1.120 | 1.150 | 1.110 | 1.150 | 131,951 | +0.03(+2.68%) |
Dec 21, 2023 | 1.150 | 1.170 | 1.103 | 1.120 | 124,727 | -0.03(-3.03%) |
Dec 20, 2023 | 1.170 | 1.170 | 1.120 | 1.155 | 136,771 | -0.01(-1.28%) |
Dec 19, 2023 | 1.210 | 1.220 | 1.140 | 1.170 | 128,993 | +0.00(+0.00%) |
Dec 18, 2023 | 1.170 | 1.280 | 1.142 | 1.170 | 114,994 | -0.01(-0.85%) |
Dec 15, 2023 | 1.180 | 1.200 | 1.159 | 1.180 | 70,263 | -0.02(-1.67%) |
Dec 14, 2023 | 1.240 | 1.300 | 1.110 | 1.200 | 389,512 | -0.17(-12.41%) |
Dec 13, 2023 | 1.240 | 1.390 | 1.240 | 1.370 | 68,141 | +0.12(+9.60%) |
Dec 12, 2023 | 1.230 | 1.270 | 1.210 | 1.250 | 23,290 | -0.03(-2.34%) |
Dec 11, 2023 | 1.370 | 1.460 | 1.280 | 1.280 | 89,517 | -0.14(-9.86%) |
Dec 08, 2023 | 1.510 | 1.548 | 1.340 | 1.420 | 53,837 | -0.12(-7.79%) |
Dec 07, 2023 | 1.580 | 1.675 | 1.457 | 1.540 | 165,288 | +0.09(+6.21%) |
Dec 06, 2023 | 1.180 | 1.520 | 1.155 | 1.450 | 254,904 | +0.33(+29.46%) |
Dec 05, 2023 | 1.060 | 1.180 | 1.050 | 1.120 | 192,595 | +0.06(+5.66%) |
Dec 04, 2023 | 1.200 | 1.260 | 1.050 | 1.060 | 368,822 | -0.24(-18.46%) |
Dec 01, 2023 | 1.370 | 1.400 | 1.010 | 1.300 | 203,682 | -0.02(-1.52%) |
Nov 30, 2023 | 1.490 | 1.490 | 1.260 | 1.320 | 242,920 | -0.14(-9.58%) |
Nov 29, 2023 | 1.740 | 1.740 | 1.400 | 1.460 | 245,995 | -0.26(-15.12%) |
Nov 28, 2023 | 1.760 | 1.810 | 1.620 | 1.720 | 112,169 | -0.09(-4.97%) |
Nov 27, 2023 | 1.900 | 1.900 | 1.790 | 1.810 | 28,505 | -0.04(-2.16%) |
Nov 24, 2023 | 1.820 | 1.866 | 1.800 | 1.850 | 9,824 | -0.02(-1.07%) |
Nov 22, 2023 | 1.830 | 1.899 | 1.752 | 1.870 | 16,350 | +0.07(+3.89%) |
Nov 21, 2023 | 1.810 | 1.850 | 1.770 | 1.800 | 27,564 | -0.05(-2.70%) |
Nov 20, 2023 | 1.830 | 1.930 | 1.771 | 1.850 | 42,652 | -0.03(-1.60%) |
Nov 17, 2023 | 2.020 | 2.020 | 1.810 | 1.880 | 45,668 | +0.04(+2.17%) |
Nov 16, 2023 | 1.900 | 1.900 | 1.800 | 1.840 | 36,572 | -0.05(-2.65%) |
Nov 15, 2023 | 1.990 | 1.990 | 1.890 | 1.890 | 27,029 | -0.03(-1.58%) |
Nov 14, 2023 | 1.840 | 1.970 | 1.750 | 1.920 | 84,290 | -0.09(-4.46%) |
Nov 13, 2023 | 1.950 | 2.040 | 1.940 | 2.010 | 48,593 | +0.11(+5.79%) |
Nov 10, 2023 | 1.920 | 2.010 | 1.840 | 1.900 | 12,292 | +0.00(+0.00%) |
Nov 09, 2023 | 1.990 | 2.100 | 1.900 | 1.900 | 33,307 | -0.09(-4.52%) |
Nov 08, 2023 | 2.100 | 2.248 | 1.953 | 1.990 | 7,961 | +0.02(+1.02%) |
Nov 07, 2023 | 2.060 | 2.070 | 1.970 | 1.970 | 12,646 | -0.15(-7.08%) |
Nov 06, 2023 | 2.300 | 2.300 | 1.945 | 2.120 | 27,436 | -0.06(-2.75%) |
Nov 03, 2023 | 1.970 | 2.440 | 1.970 | 2.180 | 125,747 | +0.19(+9.55%) |
Nov 02, 2023 | 1.910 | 1.990 | 1.849 | 1.990 | 29,304 | +0.07(+3.65%) |
Nov 01, 2023 | 1.990 | 1.990 | 1.750 | 1.920 | 33,778 | +0.11(+6.08%) |
Oct 31, 2023 | 1.880 | 1.900 | 1.800 | 1.810 | 14,965 | -0.09(-4.74%) |
Oct 30, 2023 | 1.950 | 2.050 | 1.890 | 1.900 | 20,360 | -0.06(-3.06%) |
Oct 27, 2023 | 1.880 | 2.070 | 1.880 | 1.960 | 32,736 | -0.02(-1.01%) |
Oct 26, 2023 | 1.900 | 1.980 | 1.860 | 1.980 | 24,346 | +0.08(+4.21%) |
Oct 25, 2023 | 1.930 | 1.974 | 1.900 | 1.900 | 20,881 | -0.07(-3.55%) |
Oct 24, 2023 | 1.950 | 2.288 | 1.950 | 1.970 | 28,993 | +0.02(+1.03%) |
Oct 23, 2023 | 1.910 | 2.350 | 1.900 | 1.950 | 19,762 | +0.10(+5.41%) |
Oct 20, 2023 | 2.210 | 2.210 | 1.850 | 1.850 | 64,797 | -0.30(-13.95%) |
Oct 19, 2023 | 2.300 | 2.300 | 2.150 | 2.150 | 15,006 | -0.14(-6.11%) |
Oct 18, 2023 | 2.390 | 2.395 | 2.290 | 2.290 | 15,516 | -0.13(-5.37%) |
Oct 17, 2023 | 2.380 | 2.544 | 2.340 | 2.420 | 8,714 | -0.01(-0.41%) |
Oct 16, 2023 | 2.470 | 2.530 | 2.370 | 2.430 | 21,114 | -0.07(-2.80%) |
Oct 13, 2023 | 2.390 | 2.560 | 2.304 | 2.500 | 26,363 | +0.11(+4.60%) |
Oct 12, 2023 | 2.430 | 2.700 | 2.320 | 2.390 | 17,887 | -0.04(-1.65%) |
Oct 11, 2023 | 2.690 | 2.690 | 2.430 | 2.430 | 33,499 | -0.21(-7.95%) |
Oct 10, 2023 | 2.660 | 2.660 | 2.515 | 2.640 | 22,604 | +0.10(+3.94%) |
Oct 09, 2023 | 2.530 | 2.690 | 2.500 | 2.540 | 13,875 | +0.02(+0.79%) |
Oct 06, 2023 | 2.470 | 2.570 | 2.391 | 2.520 | 26,520 | +0.12(+5.00%) |
Oct 05, 2023 | 2.300 | 2.440 | 2.220 | 2.400 | 49,413 | +0.21(+9.59%) |
Oct 04, 2023 | 2.220 | 2.356 | 2.150 | 2.190 | 31,151 | -0.02(-0.90%) |
Oct 03, 2023 | 2.250 | 2.370 | 2.150 | 2.210 | 36,209 | -0.04(-1.78%) |
Oct 02, 2023 | 2.270 | 2.397 | 2.250 | 2.250 | 32,870 | -0.17(-7.02%) |
Sep 29, 2023 | 2.340 | 2.510 | 2.180 | 2.420 | 70,674 | +0.10(+4.31%) |
Sep 28, 2023 | 2.630 | 2.660 | 2.230 | 2.320 | 121,794 | -0.33(-12.45%) |
Sep 27, 2023 | 2.570 | 2.760 | 2.570 | 2.650 | 14,974 | +0.00(+0.00%) |
Sep 26, 2023 | 2.800 | 2.970 | 2.500 | 2.650 | 56,333 | -0.19(-6.69%) |
Sep 25, 2023 | 2.850 | 2.881 | 2.840 | 2.840 | 64,802 | -0.04(-1.39%) |
Sep 22, 2023 | 3.180 | 3.180 | 2.821 | 2.880 | 131,849 | -0.30(-9.43%) |
Sep 21, 2023 | 3.220 | 3.280 | 3.124 | 3.180 | 52,450 | -0.10(-3.05%) |
Sep 20, 2023 | 3.400 | 3.490 | 3.240 | 3.280 | 26,775 | -0.08(-2.38%) |
Sep 19, 2023 | 3.490 | 3.540 | 3.290 | 3.360 | 50,874 | -0.07(-2.15%) |
Sep 18, 2023 | 3.400 | 3.490 | 3.390 | 3.434 | 7,188 | +0.02(+0.70%) |
Sep 15, 2023 | 3.500 | 3.550 | 3.348 | 3.410 | 14,000 | -0.03(-0.87%) |
Sep 14, 2023 | 3.360 | 3.540 | 3.280 | 3.440 | 104,690 | +0.09(+2.69%) |
Sep 13, 2023 | 3.360 | 3.410 | 3.330 | 3.350 | 17,729 | -0.01(-0.30%) |
Sep 12, 2023 | 3.430 | 3.430 | 3.320 | 3.360 | 13,413 | -0.05(-1.47%) |
Sep 11, 2023 | 3.493 | 3.493 | 3.370 | 3.410 | 46,779 | -0.02(-0.58%) |
Sep 08, 2023 | 3.500 | 3.535 | 3.400 | 3.430 | 59,019 | -0.10(-2.83%) |
Sep 07, 2023 | 3.560 | 3.590 | 3.512 | 3.530 | 13,593 | -0.06(-1.67%) |
Sep 06, 2023 | 3.710 | 3.740 | 3.590 | 3.590 | 81,293 | -0.16(-4.27%) |
Sep 05, 2023 | 3.770 | 3.770 | 3.567 | 3.750 | 36,050 | -0.02(-0.53%) |
Sep 01, 2023 | 3.740 | 3.828 | 3.660 | 3.770 | 60,076 | +0.05(+1.34%) |
Aug 31, 2023 | 3.820 | 3.840 | 3.690 | 3.720 | 59,512 | -0.15(-3.88%) |
Aug 30, 2023 | 3.540 | 4.000 | 3.510 | 3.870 | 85,069 | +0.26(+7.20%) |
Aug 29, 2023 | 3.500 | 3.610 | 3.390 | 3.610 | 46,953 | +0.10(+2.85%) |
Aug 28, 2023 | 3.530 | 3.530 | 3.400 | 3.510 | 33,074 | +0.05(+1.45%) |
Aug 25, 2023 | 3.510 | 3.550 | 3.420 | 3.460 | 38,561 | -0.08(-2.26%) |
Aug 24, 2023 | 3.570 | 3.600 | 3.410 | 3.540 | 39,395 | +0.01(+0.28%) |
Aug 23, 2023 | 3.400 | 3.600 | 3.380 | 3.530 | 74,759 | +0.06(+1.73%) |
Aug 22, 2023 | 3.520 | 3.520 | 3.330 | 3.470 | 31,525 | +0.01(+0.29%) |
Aug 21, 2023 | 3.480 | 3.580 | 3.300 | 3.460 | 53,099 | +0.09(+2.67%) |
Aug 18, 2023 | 3.480 | 3.510 | 3.340 | 3.370 | 49,893 | -0.07(-2.03%) |
Aug 17, 2023 | 3.760 | 3.760 | 3.360 | 3.440 | 118,916 | -0.26(-7.03%) |
Aug 16, 2023 | 3.780 | 3.800 | 3.595 | 3.700 | 125,031 | -0.09(-2.37%) |
Aug 15, 2023 | 3.940 | 3.990 | 3.760 | 3.790 | 136,262 | -0.21(-5.25%) |
Aug 14, 2023 | 4.100 | 4.150 | 3.946 | 4.000 | 65,976 | -0.15(-3.61%) |
Aug 11, 2023 | 4.000 | 4.160 | 3.960 | 4.150 | 78,985 | +0.11(+2.72%) |
Aug 10, 2023 | 4.090 | 4.090 | 3.945 | 4.040 | 108,726 | -0.01(-0.25%) |
Aug 09, 2023 | 4.000 | 4.070 | 3.960 | 4.050 | 63,931 | +0.03(+0.75%) |
Aug 08, 2023 | 4.120 | 4.140 | 3.915 | 4.020 | 190,642 | -0.17(-4.06%) |
Aug 07, 2023 | 4.400 | 4.420 | 4.100 | 4.190 | 153,115 | -0.08(-1.87%) |
Aug 04, 2023 | 4.390 | 4.390 | 4.050 | 4.270 | 363,958 | +0.07(+1.67%) |
Aug 03, 2023 | 3.990 | 4.425 | 3.950 | 4.200 | 701,572 | +0.36(+9.38%) |
Aug 02, 2023 | 3.880 | 3.910 | 3.800 | 3.840 | 167,282 | -0.05(-1.29%) |
Aug 01, 2023 | 3.930 | 4.005 | 3.760 | 3.890 | 600,144 | -0.77(-16.52%) |
Jul 31, 2023 | 4.490 | 4.830 | 4.400 | 4.660 | 318,618 | +0.33(+7.62%) |
Jul 28, 2023 | 4.300 | 4.440 | 4.120 | 4.330 | 167,467 | +0.03(+0.70%) |
Jul 27, 2023 | 4.350 | 4.350 | 3.910 | 4.300 | 166,161 | +0.03(+0.70%) |
Jul 26, 2023 | 3.770 | 4.330 | 3.770 | 4.270 | 309,839 | +0.46(+12.07%) |
Jul 25, 2023 | 3.700 | 4.030 | 3.700 | 3.810 | 76,786 | +0.09(+2.42%) |
Jul 24, 2023 | 3.690 | 3.860 | 3.590 | 3.720 | 40,259 | +0.03(+0.81%) |
Jul 21, 2023 | 3.800 | 3.800 | 3.585 | 3.690 | 71,061 | -0.07(-1.86%) |
Jul 20, 2023 | 4.010 | 4.010 | 3.600 | 3.760 | 149,187 | -0.20(-5.05%) |
Jul 19, 2023 | 4.050 | 4.100 | 3.820 | 3.960 | 55,757 | -0.09(-2.22%) |
Jul 18, 2023 | 3.990 | 4.143 | 3.800 | 4.050 | 160,377 | +0.15(+3.85%) |
Jul 17, 2023 | 3.600 | 3.950 | 3.600 | 3.900 | 119,196 | +0.30(+8.33%) |
Jul 14, 2023 | 3.550 | 3.600 | 3.440 | 3.600 | 47,222 | +0.04(+1.12%) |
Jul 13, 2023 | 3.520 | 3.629 | 3.491 | 3.560 | 85,914 | +0.01(+0.28%) |
Jul 12, 2023 | 3.630 | 3.630 | 3.450 | 3.550 | 73,870 | +0.03(+0.85%) |
Jul 11, 2023 | 3.600 | 3.630 | 3.430 | 3.520 | 115,674 | +0.01(+0.28%) |
Jul 10, 2023 | 3.600 | 3.628 | 3.460 | 3.510 | 86,514 | -0.06(-1.68%) |
Jul 07, 2023 | 3.570 | 3.620 | 3.500 | 3.570 | 84,822 | +0.03(+0.85%) |
Jul 06, 2023 | 3.870 | 3.870 | 3.500 | 3.540 | 81,563 | -0.19(-5.09%) |
Jul 05, 2023 | 3.820 | 3.860 | 3.700 | 3.730 | 62,324 | -0.07(-1.84%) |
Jul 03, 2023 | 3.730 | 3.845 | 3.670 | 3.800 | 48,331 | +0.07(+1.88%) |
Jun 30, 2023 | 3.990 | 3.990 | 3.670 | 3.730 | 82,973 | -0.06(-1.58%) |
Jun 29, 2023 | 3.900 | 3.950 | 3.770 | 3.790 | 54,770 | +0.00(+0.00%) |
Jun 28, 2023 | 3.840 | 3.915 | 3.790 | 3.790 | 57,202 | -0.11(-2.82%) |
Jun 27, 2023 | 4.010 | 4.010 | 3.870 | 3.900 | 39,943 | -0.07(-1.76%) |
Jun 26, 2023 | 3.940 | 3.980 | 3.800 | 3.970 | 58,086 | +0.08(+2.06%) |
Jun 23, 2023 | 3.950 | 3.958 | 3.825 | 3.890 | 65,376 | -0.05(-1.27%) |
Jun 22, 2023 | 4.110 | 4.110 | 3.880 | 3.940 | 58,362 | -0.21(-5.06%) |
Jun 21, 2023 | 4.170 | 4.196 | 4.079 | 4.150 | 27,404 | +0.01(+0.24%) |
Jun 20, 2023 | 4.190 | 4.190 | 4.060 | 4.140 | 57,353 | -0.02(-0.48%) |
Jun 16, 2023 | 4.250 | 4.350 | 4.100 | 4.160 | 80,875 | -0.13(-3.03%) |
Jun 15, 2023 | 4.450 | 4.450 | 4.160 | 4.290 | 143,265 | -0.36(-7.74%) |
Jun 14, 2023 | 4.980 | 4.980 | 4.650 | 4.650 | 88,922 | -0.33(-6.63%) |
Jun 13, 2023 | 4.480 | 5.100 | 4.401 | 4.980 | 95,357 | +0.58(+13.18%) |
Jun 12, 2023 | 4.560 | 4.590 | 4.320 | 4.400 | 94,308 | -0.08(-1.79%) |
Jun 09, 2023 | 5.280 | 5.300 | 4.270 | 4.480 | 215,722 | -0.57(-11.29%) |
Jun 08, 2023 | 5.420 | 5.420 | 4.960 | 5.050 | 258,030 | +0.05(+1.00%) |
Jun 07, 2023 | 5.180 | 5.600 | 4.910 | 5.000 | 675,731 | +0.10(+2.04%) |
Jun 06, 2023 | 4.450 | 4.900 | 4.430 | 4.900 | 361,693 | +0.67(+15.84%) |
Jun 05, 2023 | 4.440 | 4.440 | 4.180 | 4.230 | 24,420 | -0.12(-2.76%) |
Jun 02, 2023 | 4.250 | 4.449 | 4.220 | 4.350 | 29,119 | +0.19(+4.69%) |
Jun 01, 2023 | 4.250 | 4.650 | 4.000 | 4.155 | 261,362 | +0.47(+12.60%) |
May 31, 2023 | 3.620 | 3.810 | 3.620 | 3.690 | 17,190 | -0.14(-3.65%) |
May 30, 2023 | 3.852 | 3.855 | 3.655 | 3.830 | 16,237 | -0.09(-2.30%) |
May 26, 2023 | 3.990 | 3.990 | 3.800 | 3.920 | 8,285 | -0.07(-1.75%) |
May 25, 2023 | 3.940 | 4.015 | 3.900 | 3.990 | 13,938 | +0.05(+1.25%) |
May 24, 2023 | 3.980 | 3.990 | 3.900 | 3.941 | 4,389 | +0.04(+1.04%) |
May 23, 2023 | 3.960 | 4.027 | 3.900 | 3.900 | 6,172 | -0.01(-0.26%) |
May 22, 2023 | 3.910 | 3.953 | 3.900 | 3.910 | 6,028 | -0.04(-1.01%) |
May 19, 2023 | 3.880 | 3.960 | 3.880 | 3.950 | 12,567 | +0.05(+1.28%) |
May 18, 2023 | 3.860 | 3.980 | 3.860 | 3.900 | 4,867 | -0.02(-0.51%) |
May 17, 2023 | 3.760 | 3.950 | 3.737 | 3.920 | 3,363 | +0.22(+5.95%) |
May 16, 2023 | 3.623 | 3.751 | 3.623 | 3.700 | 14,765 | +0.06(+1.65%) |
May 15, 2023 | 3.620 | 3.680 | 3.610 | 3.640 | 2,407 | -0.02(-0.68%) |
May 12, 2023 | 3.861 | 3.862 | 3.650 | 3.665 | 13,242 | -0.23(-6.03%) |
May 11, 2023 | 4.000 | 4.000 | 3.870 | 3.900 | 43,546 | -0.02(-0.64%) |
May 10, 2023 | 3.790 | 4.000 | 3.780 | 3.925 | 22,289 | +0.15(+3.84%) |
May 09, 2023 | 3.780 | 3.880 | 3.760 | 3.780 | 8,337 | +0.02(+0.53%) |
May 08, 2023 | 3.795 | 3.824 | 3.660 | 3.760 | 6,702 | -0.11(-2.90%) |
May 05, 2023 | 3.820 | 3.972 | 3.783 | 3.872 | 3,471 | -0.01(-0.20%) |
May 04, 2023 | 3.831 | 3.970 | 3.831 | 3.880 | 6,017 | -0.15(-3.72%) |
May 03, 2023 | 3.790 | 4.110 | 3.780 | 4.030 | 16,313 | +0.23(+6.05%) |
May 02, 2023 | 3.790 | 3.930 | 3.753 | 3.800 | 10,621 | -0.05(-1.30%) |
May 01, 2023 | 3.810 | 3.930 | 3.810 | 3.850 | 6,268 | -0.11(-2.78%) |
Apr 28, 2023 | 3.800 | 3.980 | 3.780 | 3.960 | 8,344 | +0.10(+2.59%) |
Apr 27, 2023 | 3.860 | 3.865 | 3.770 | 3.860 | 6,434 | +0.01(+0.39%) |
Apr 26, 2023 | 3.915 | 3.915 | 3.786 | 3.845 | 3,293 | -0.08(-2.04%) |
Apr 25, 2023 | 4.022 | 4.022 | 3.925 | 3.925 | 3,027 | -0.08(-2.12%) |
Apr 24, 2023 | 3.920 | 4.120 | 3.889 | 4.010 | 5,126 | +0.08(+2.06%) |
Apr 21, 2023 | 3.880 | 4.190 | 3.880 | 3.929 | 5,603 | -0.00(-0.02%) |
Apr 20, 2023 | 4.120 | 4.120 | 3.877 | 3.930 | 8,326 | -0.21(-5.19%) |
Apr 19, 2023 | 3.840 | 4.200 | 3.800 | 4.145 | 12,936 | +0.17(+4.16%) |
Apr 18, 2023 | 3.860 | 3.979 | 3.860 | 3.979 | 3,531 | +0.10(+2.66%) |
Apr 17, 2023 | 3.900 | 3.900 | 3.876 | 3.876 | 911 | +0.01(+0.16%) |
Apr 14, 2023 | 3.830 | 3.970 | 3.830 | 3.870 | 9,527 | -0.13(-3.25%) |
Apr 13, 2023 | 3.770 | 4.000 | 3.760 | 4.000 | 1,091 | +0.14(+3.63%) |
Apr 12, 2023 | 4.050 | 4.050 | 3.760 | 3.860 | 8,187 | -0.15(-3.66%) |
Apr 11, 2023 | 3.935 | 4.007 | 3.870 | 4.007 | 1,590 | +0.17(+4.50%) |
Apr 10, 2023 | 3.820 | 4.180 | 3.710 | 3.834 | 25,477 | -0.05(-1.18%) |
Apr 06, 2023 | 3.889 | 4.044 | 3.820 | 3.880 | 3,334 | -0.09(-2.27%) |
Apr 05, 2023 | 3.940 | 4.180 | 3.790 | 3.970 | 6,745 | -0.19(-4.55%) |
Apr 04, 2023 | 3.973 | 4.159 | 3.850 | 4.159 | 6,073 | +0.17(+4.24%) |
Apr 03, 2023 | 3.915 | 4.200 | 3.780 | 3.990 | 38,306 | -0.01(-0.25%) |
Mar 31, 2023 | 3.910 | 4.070 | 3.910 | 4.000 | 10,055 | +0.05(+1.27%) |
Mar 30, 2023 | 4.000 | 4.080 | 3.912 | 3.950 | 10,082 | +0.00(+0.00%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.820 | 3.950 | 9,314 | +0.00(+0.00%) |
Mar 28, 2023 | 3.850 | 3.950 | 3.800 | 3.950 | 2,948 | +0.04(+1.02%) |
Mar 27, 2023 | 3.650 | 4.000 | 3.650 | 3.910 | 10,014 | +0.10(+2.62%) |
Mar 24, 2023 | 3.632 | 3.810 | 3.632 | 3.810 | 9,026 | +0.15(+4.22%) |
Mar 23, 2023 | 3.635 | 3.750 | 3.635 | 3.656 | 7,504 | -0.09(-2.39%) |
Mar 22, 2023 | 3.473 | 3.750 | 3.473 | 3.745 | 11,280 | +0.12(+3.20%) |
Mar 21, 2023 | 3.480 | 3.697 | 3.430 | 3.629 | 24,723 | +0.18(+5.17%) |
Mar 20, 2023 | 3.460 | 3.500 | 3.430 | 3.450 | 23,481 | -0.06(-1.70%) |
Mar 17, 2023 | 3.550 | 3.600 | 3.480 | 3.510 | 17,465 | -0.09(-2.43%) |
Mar 16, 2023 | 3.580 | 3.606 | 3.500 | 3.598 | 20,019 | -0.09(-2.48%) |
Mar 15, 2023 | 3.750 | 3.779 | 3.689 | 3.689 | 4,671 | -0.07(-1.84%) |
Mar 14, 2023 | 3.820 | 3.880 | 3.750 | 3.758 | 28,289 | -0.06(-1.63%) |
Mar 13, 2023 | 3.904 | 4.045 | 3.820 | 3.820 | 11,221 | -0.16(-4.02%) |
Mar 10, 2023 | 3.880 | 4.190 | 3.880 | 3.980 | 10,642 | +0.03(+0.76%) |
Mar 09, 2023 | 3.921 | 4.067 | 3.890 | 3.950 | 11,748 | -0.05(-1.25%) |
Mar 08, 2023 | 4.050 | 4.050 | 4.000 | 4.000 | 7,299 | -0.05(-1.23%) |
Mar 07, 2023 | 4.020 | 4.050 | 4.020 | 4.050 | 1,909 | +0.03(+0.75%) |
Mar 06, 2023 | 4.130 | 4.230 | 3.980 | 4.020 | 9,367 | -0.12(-2.91%) |
Mar 03, 2023 | 4.220 | 4.290 | 4.138 | 4.141 | 8,599 | -0.11(-2.58%) |
Mar 02, 2023 | 4.100 | 4.260 | 4.100 | 4.250 | 4,706 | +0.12(+2.91%) |