Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.860 | 1.950 | 1.800 | 1.800 | 1,755 | -0.01(-0.62%) |
Feb 28, 2024 | 1.849 | 1.900 | 1.760 | 1.811 | 20,938 | -0.04(-2.09%) |
Feb 27, 2024 | 1.970 | 1.970 | 1.720 | 1.850 | 20,564 | -0.01(-0.54%) |
Feb 26, 2024 | 1.840 | 1.927 | 1.820 | 1.860 | 8,693 | -0.02(-1.06%) |
Feb 23, 2024 | 1.900 | 1.990 | 1.830 | 1.880 | 24,869 | -0.04(-2.08%) |
Feb 22, 2024 | 1.940 | 2.180 | 1.900 | 1.920 | 52,177 | +0.05(+2.94%) |
Feb 21, 2024 | 1.840 | 1.950 | 1.830 | 1.865 | 14,284 | -0.01(-0.27%) |
Feb 20, 2024 | 1.890 | 2.090 | 1.870 | 1.870 | 29,437 | -0.08(-4.10%) |
Feb 16, 2024 | 1.900 | 2.040 | 1.880 | 1.950 | 16,612 | -0.01(-0.51%) |
Feb 15, 2024 | 1.881 | 1.960 | 1.840 | 1.960 | 5,553 | +0.00(+0.25%) |
Feb 14, 2024 | 1.935 | 2.000 | 1.840 | 1.955 | 22,273 | +0.03(+1.30%) |
Feb 13, 2024 | 1.980 | 2.040 | 1.891 | 1.930 | 16,061 | +0.03(+1.58%) |
Feb 12, 2024 | 1.910 | 2.020 | 1.850 | 1.900 | 47,003 | -0.01(-0.52%) |
Feb 09, 2024 | 1.880 | 2.022 | 1.880 | 1.910 | 22,025 | +0.01(+0.53%) |
Feb 08, 2024 | 2.000 | 2.030 | 1.900 | 1.900 | 20,596 | -0.11(-5.47%) |
Feb 07, 2024 | 2.130 | 2.130 | 1.982 | 2.010 | 6,154 | -0.03(-1.47%) |
Feb 06, 2024 | 2.050 | 2.180 | 1.840 | 2.040 | 66,230 | -0.02(-0.97%) |
Feb 05, 2024 | 2.150 | 2.390 | 1.910 | 2.060 | 45,987 | -0.10(-4.63%) |
Feb 02, 2024 | 2.070 | 2.270 | 2.060 | 2.160 | 56,294 | +0.01(+0.47%) |
Feb 01, 2024 | 2.173 | 2.173 | 2.010 | 2.150 | 33,742 | -0.01(-0.46%) |
Jan 31, 2024 | 2.150 | 2.290 | 2.000 | 2.160 | 57,947 | +0.01(+0.47%) |
Jan 30, 2024 | 1.920 | 2.210 | 1.913 | 2.150 | 79,522 | +0.24(+12.86%) |
Jan 29, 2024 | 1.870 | 1.950 | 1.830 | 1.905 | 18,641 | -0.00(-0.23%) |
Jan 26, 2024 | 1.880 | 1.939 | 1.876 | 1.909 | 3,557 | -0.00(-0.03%) |
Jan 25, 2024 | 1.870 | 1.920 | 1.810 | 1.910 | 3,907 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.975 | 1.800 | 1.920 | 27,059 | +0.00(+0.00%) |
Jan 23, 2024 | 1.910 | 1.980 | 1.910 | 1.920 | 6,683 | +0.00(+0.00%) |
Jan 22, 2024 | 1.910 | 2.000 | 1.850 | 1.920 | 14,397 | -0.02(-0.81%) |
Jan 19, 2024 | 2.010 | 2.010 | 1.909 | 1.936 | 6,857 | +0.03(+1.63%) |
Jan 18, 2024 | 2.040 | 2.050 | 1.900 | 1.905 | 18,092 | -0.10(-4.77%) |
Jan 17, 2024 | 1.950 | 2.010 | 1.950 | 2.000 | 10,814 | +0.05(+2.56%) |
Jan 16, 2024 | 2.000 | 2.070 | 1.912 | 1.950 | 40,365 | +0.02(+0.98%) |
Jan 12, 2024 | 1.960 | 2.005 | 1.930 | 1.931 | 13,810 | +0.06(+3.26%) |
Jan 11, 2024 | 1.960 | 1.980 | 1.860 | 1.870 | 16,961 | -0.09(-4.58%) |
Jan 10, 2024 | 2.020 | 2.020 | 1.796 | 1.960 | 28,015 | -0.04(-1.93%) |
Jan 09, 2024 | 1.910 | 2.180 | 1.910 | 1.998 | 105,851 | +0.12(+6.30%) |
Jan 08, 2024 | 1.724 | 2.000 | 1.724 | 1.880 | 71,153 | +0.18(+10.59%) |
Jan 05, 2024 | 1.750 | 1.780 | 1.670 | 1.700 | 36,701 | -0.01(-0.59%) |
Jan 04, 2024 | 1.750 | 1.830 | 1.670 | 1.710 | 24,364 | +0.04(+2.40%) |
Jan 03, 2024 | 1.780 | 1.810 | 1.670 | 1.670 | 47,143 | -0.17(-9.17%) |
Jan 02, 2024 | 1.490 | 1.930 | 1.450 | 1.839 | 209,519 | +0.41(+28.57%) |
Dec 29, 2023 | 1.560 | 1.590 | 1.420 | 1.430 | 104,140 | -0.12(-7.74%) |
Dec 28, 2023 | 1.490 | 1.662 | 1.490 | 1.550 | 58,355 | +0.02(+1.31%) |
Dec 27, 2023 | 1.500 | 1.570 | 1.488 | 1.530 | 38,720 | +0.03(+2.00%) |
Dec 26, 2023 | 1.480 | 1.550 | 1.480 | 1.500 | 19,242 | +0.00(+0.07%) |
Dec 22, 2023 | 1.420 | 1.580 | 1.420 | 1.499 | 115,789 | +0.06(+4.21%) |
Dec 21, 2023 | 1.410 | 1.450 | 1.410 | 1.438 | 6,415 | +0.02(+1.29%) |
Dec 20, 2023 | 1.460 | 1.490 | 1.410 | 1.420 | 25,412 | -0.05(-3.39%) |
Dec 19, 2023 | 1.490 | 1.560 | 1.440 | 1.470 | 23,324 | -0.02(-1.34%) |
Dec 18, 2023 | 1.530 | 1.580 | 1.400 | 1.490 | 46,325 | -0.01(-0.67%) |
Dec 15, 2023 | 1.450 | 1.580 | 1.450 | 1.500 | 44,418 | +0.06(+4.17%) |
Dec 14, 2023 | 1.430 | 1.480 | 1.410 | 1.440 | 16,240 | +0.04(+2.86%) |
Dec 13, 2023 | 1.410 | 1.430 | 1.361 | 1.400 | 25,513 | -0.04(-2.44%) |
Dec 12, 2023 | 1.490 | 1.491 | 1.400 | 1.435 | 18,192 | -0.03(-1.72%) |
Dec 11, 2023 | 1.521 | 1.526 | 1.460 | 1.460 | 16,100 | -0.10(-6.40%) |
Dec 08, 2023 | 1.480 | 1.560 | 1.478 | 1.560 | 18,393 | +0.10(+6.85%) |
Dec 07, 2023 | 1.540 | 1.596 | 1.440 | 1.460 | 23,811 | -0.04(-2.99%) |
Dec 06, 2023 | 1.440 | 1.732 | 1.400 | 1.505 | 152,280 | +0.08(+5.53%) |
Dec 05, 2023 | 1.450 | 1.450 | 1.365 | 1.426 | 7,420 | -0.00(-0.27%) |
Dec 04, 2023 | 1.390 | 1.440 | 1.390 | 1.430 | 3,484 | +0.01(+0.70%) |
Dec 01, 2023 | 1.340 | 1.450 | 1.310 | 1.420 | 11,616 | +0.08(+5.97%) |
Nov 30, 2023 | 1.360 | 1.390 | 1.340 | 1.340 | 13,550 | -0.02(-1.47%) |
Nov 29, 2023 | 1.390 | 1.420 | 1.360 | 1.360 | 17,538 | -0.09(-6.21%) |
Nov 28, 2023 | 1.490 | 1.490 | 1.390 | 1.450 | 9,685 | -0.05(-3.33%) |
Nov 27, 2023 | 1.340 | 1.500 | 1.340 | 1.500 | 52,824 | +0.14(+10.29%) |
Nov 24, 2023 | 1.350 | 1.385 | 1.340 | 1.360 | 13,665 | -0.03(-2.44%) |
Nov 22, 2023 | 1.310 | 1.440 | 1.310 | 1.394 | 174,097 | +0.10(+8.06%) |
Nov 21, 2023 | 1.260 | 1.290 | 1.250 | 1.290 | 6,367 | +0.04(+3.19%) |
Nov 20, 2023 | 1.270 | 1.270 | 1.230 | 1.250 | 6,889 | -0.02(-1.27%) |
Nov 17, 2023 | 1.230 | 1.273 | 1.200 | 1.266 | 3,007 | +0.04(+2.94%) |
Nov 16, 2023 | 1.270 | 1.280 | 1.230 | 1.230 | 1,499 | -0.04(-3.15%) |
Nov 15, 2023 | 1.360 | 1.360 | 1.260 | 1.270 | 8,396 | -0.02(-1.55%) |
Nov 14, 2023 | 1.200 | 1.350 | 1.200 | 1.290 | 9,779 | +0.07(+5.74%) |
Nov 13, 2023 | 1.204 | 1.300 | 1.204 | 1.220 | 13,906 | +0.01(+0.83%) |
Nov 10, 2023 | 1.250 | 1.270 | 1.200 | 1.210 | 6,832 | -0.04(-3.20%) |
Nov 09, 2023 | 1.300 | 1.320 | 1.240 | 1.250 | 12,186 | -0.08(-6.02%) |
Nov 08, 2023 | 1.315 | 1.380 | 1.230 | 1.330 | 28,137 | -0.01(-0.75%) |
Nov 07, 2023 | 1.390 | 1.410 | 1.315 | 1.340 | 24,295 | -0.01(-0.74%) |
Nov 06, 2023 | 1.380 | 1.380 | 1.340 | 1.350 | 5,290 | +0.03(+2.27%) |
Nov 03, 2023 | 1.370 | 1.380 | 1.320 | 1.320 | 8,667 | -0.02(-1.49%) |
Nov 02, 2023 | 1.340 | 1.370 | 1.340 | 1.340 | 4,295 | -0.03(-2.19%) |
Nov 01, 2023 | 1.343 | 1.380 | 1.300 | 1.370 | 1,891 | +0.02(+1.48%) |
Oct 31, 2023 | 1.320 | 1.380 | 1.250 | 1.350 | 44,401 | +0.02(+1.50%) |
Oct 30, 2023 | 1.370 | 1.385 | 1.320 | 1.330 | 14,624 | -0.07(-5.00%) |
Oct 27, 2023 | 1.420 | 1.420 | 1.370 | 1.400 | 4,293 | -0.03(-2.10%) |
Oct 26, 2023 | 1.440 | 1.580 | 1.380 | 1.430 | 7,368 | +0.03(+2.00%) |
Oct 25, 2023 | 1.410 | 1.444 | 1.402 | 1.402 | 1,477 | -0.03(-1.97%) |
Oct 24, 2023 | 1.380 | 1.460 | 1.380 | 1.430 | 12,336 | +0.05(+3.62%) |
Oct 23, 2023 | 1.510 | 1.510 | 1.380 | 1.380 | 8,443 | -0.13(-8.61%) |
Oct 20, 2023 | 1.500 | 1.520 | 1.470 | 1.510 | 5,943 | -0.03(-1.95%) |
Oct 19, 2023 | 1.450 | 1.560 | 1.450 | 1.540 | 8,823 | +0.03(+1.99%) |
Oct 18, 2023 | 1.540 | 1.560 | 1.500 | 1.510 | 9,473 | -0.05(-3.21%) |
Oct 17, 2023 | 1.540 | 1.619 | 1.540 | 1.560 | 4,720 | -0.02(-1.27%) |
Oct 16, 2023 | 1.550 | 1.630 | 1.550 | 1.580 | 34,636 | +0.02(+1.28%) |
Oct 13, 2023 | 1.560 | 1.560 | 1.540 | 1.560 | 4,524 | +0.03(+1.96%) |
Oct 12, 2023 | 1.610 | 1.610 | 1.530 | 1.530 | 6,903 | -0.05(-3.16%) |
Oct 11, 2023 | 1.530 | 1.600 | 1.464 | 1.580 | 37,758 | +0.07(+4.64%) |
Oct 10, 2023 | 1.430 | 1.510 | 1.430 | 1.510 | 18,750 | +0.04(+2.72%) |
Oct 09, 2023 | 1.470 | 1.510 | 1.440 | 1.470 | 6,444 | +0.00(+0.00%) |
Oct 06, 2023 | 1.500 | 1.540 | 1.470 | 1.470 | 10,106 | -0.08(-5.16%) |
Oct 05, 2023 | 1.590 | 1.590 | 1.460 | 1.550 | 27,601 | -0.04(-2.82%) |
Oct 04, 2023 | 1.620 | 1.640 | 1.540 | 1.595 | 15,119 | -0.05(-3.33%) |
Oct 03, 2023 | 1.520 | 1.700 | 1.490 | 1.650 | 39,505 | +0.13(+8.55%) |
Oct 02, 2023 | 1.480 | 1.640 | 1.480 | 1.520 | 17,909 | -0.08(-5.00%) |
Sep 29, 2023 | 1.590 | 1.721 | 1.580 | 1.600 | 22,332 | -0.03(-1.84%) |
Sep 28, 2023 | 1.610 | 1.650 | 1.480 | 1.630 | 38,792 | +0.07(+4.49%) |
Sep 27, 2023 | 1.630 | 1.690 | 1.500 | 1.560 | 42,953 | -0.08(-4.88%) |
Sep 26, 2023 | 1.710 | 1.780 | 1.610 | 1.640 | 17,099 | -0.11(-6.35%) |
Sep 25, 2023 | 1.690 | 1.751 | 1.650 | 1.751 | 29,170 | +0.02(+1.24%) |
Sep 22, 2023 | 1.750 | 1.800 | 1.713 | 1.730 | 17,923 | -0.03(-1.70%) |
Sep 21, 2023 | 1.680 | 1.790 | 1.680 | 1.760 | 17,625 | +0.06(+3.53%) |
Sep 20, 2023 | 1.700 | 1.780 | 1.670 | 1.700 | 23,628 | -0.02(-1.16%) |
Sep 19, 2023 | 1.600 | 1.740 | 1.602 | 1.720 | 33,231 | +0.07(+4.24%) |
Sep 18, 2023 | 1.610 | 1.680 | 1.571 | 1.650 | 22,123 | +0.08(+5.10%) |
Sep 15, 2023 | 1.680 | 1.695 | 1.470 | 1.570 | 34,451 | -0.08(-4.75%) |
Sep 14, 2023 | 1.680 | 1.760 | 1.570 | 1.648 | 53,942 | +0.04(+2.38%) |
Sep 13, 2023 | 1.778 | 1.810 | 1.600 | 1.610 | 40,564 | -0.12(-6.94%) |
Sep 12, 2023 | 1.820 | 1.820 | 1.670 | 1.730 | 97,019 | -0.09(-4.95%) |
Sep 11, 2023 | 2.000 | 2.000 | 1.780 | 1.820 | 39,879 | -0.10(-5.21%) |
Sep 08, 2023 | 2.000 | 2.000 | 1.860 | 1.920 | 18,905 | -0.04(-2.04%) |
Sep 07, 2023 | 2.050 | 2.075 | 1.960 | 1.960 | 38,616 | -0.12(-5.77%) |
Sep 06, 2023 | 2.130 | 2.140 | 2.020 | 2.080 | 55,636 | -0.09(-4.15%) |
Sep 05, 2023 | 2.220 | 2.220 | 2.130 | 2.170 | 25,264 | -0.01(-0.46%) |
Sep 01, 2023 | 2.160 | 2.200 | 2.110 | 2.180 | 41,658 | +0.03(+1.40%) |
Aug 31, 2023 | 2.150 | 2.340 | 2.060 | 2.150 | 122,741 | -0.10(-4.23%) |
Aug 30, 2023 | 2.300 | 2.410 | 2.200 | 2.245 | 73,832 | -0.05(-2.39%) |
Aug 29, 2023 | 2.400 | 2.400 | 2.250 | 2.300 | 65,148 | -0.10(-4.17%) |
Aug 28, 2023 | 2.630 | 2.640 | 2.290 | 2.400 | 160,628 | -0.18(-7.10%) |
Aug 25, 2023 | 2.510 | 2.620 | 2.510 | 2.583 | 64,372 | +0.04(+1.71%) |
Aug 24, 2023 | 2.540 | 2.610 | 2.480 | 2.540 | 88,309 | -0.01(-0.39%) |
Aug 23, 2023 | 2.590 | 2.660 | 2.530 | 2.550 | 160,249 | -0.02(-0.78%) |
Aug 22, 2023 | 2.610 | 2.650 | 2.560 | 2.570 | 68,008 | -0.04(-1.53%) |
Aug 21, 2023 | 2.600 | 2.710 | 2.531 | 2.610 | 127,555 | -0.02(-0.76%) |
Aug 18, 2023 | 2.580 | 2.730 | 2.510 | 2.630 | 55,851 | +0.06(+2.33%) |
Aug 17, 2023 | 2.700 | 2.700 | 2.511 | 2.570 | 44,721 | -0.01(-0.39%) |
Aug 16, 2023 | 2.540 | 2.830 | 2.460 | 2.580 | 219,494 | -0.07(-2.64%) |
Aug 15, 2023 | 2.360 | 2.790 | 2.350 | 2.650 | 283,946 | +0.23(+9.50%) |
Aug 14, 2023 | 2.430 | 2.460 | 2.150 | 2.420 | 139,508 | +0.05(+2.11%) |
Aug 11, 2023 | 2.600 | 2.620 | 2.330 | 2.370 | 204,963 | -0.15(-5.95%) |
Aug 10, 2023 | 2.960 | 2.960 | 2.380 | 2.520 | 441,046 | -0.48(-16.00%) |
Aug 09, 2023 | 3.590 | 3.600 | 2.960 | 3.000 | 778,286 | -1.17(-28.06%) |
Aug 08, 2023 | 5.320 | 6.440 | 3.710 | 4.170 | 30,667,096 | +0.95(+29.50%) |
Aug 07, 2023 | 3.480 | 3.540 | 3.220 | 3.220 | 27,248 | -0.27(-7.74%) |
Aug 04, 2023 | 3.600 | 3.780 | 3.380 | 3.490 | 111,998 | -0.13(-3.59%) |
Aug 03, 2023 | 3.820 | 3.960 | 3.581 | 3.620 | 73,654 | -0.32(-8.12%) |
Aug 02, 2023 | 3.790 | 4.000 | 3.790 | 3.940 | 118,043 | +0.01(+0.25%) |
Aug 01, 2023 | 4.190 | 4.199 | 3.700 | 3.930 | 120,709 | -0.23(-5.53%) |
Jul 31, 2023 | 4.040 | 4.400 | 3.900 | 4.160 | 178,316 | +0.21(+5.32%) |
Jul 28, 2023 | 3.570 | 4.388 | 3.330 | 3.950 | 580,360 | +0.45(+12.86%) |
Jul 27, 2023 | 3.560 | 3.676 | 3.310 | 3.500 | 34,428 | -0.10(-2.78%) |
Jul 26, 2023 | 3.520 | 3.690 | 3.470 | 3.600 | 61,763 | +0.02(+0.56%) |
Jul 25, 2023 | 3.800 | 3.940 | 3.290 | 3.580 | 137,528 | -0.14(-3.76%) |
Jul 24, 2023 | 3.340 | 4.200 | 3.210 | 3.720 | 369,970 | +0.33(+9.73%) |
Jul 21, 2023 | 3.340 | 3.600 | 3.225 | 3.390 | 71,441 | +0.02(+0.59%) |
Jul 20, 2023 | 3.980 | 4.180 | 3.250 | 3.370 | 166,041 | -0.66(-16.38%) |
Jul 19, 2023 | 4.000 | 4.480 | 3.851 | 4.030 | 106,118 | +0.03(+0.75%) |
Jul 18, 2023 | 4.150 | 4.581 | 3.800 | 4.000 | 453,479 | +0.00(+0.00%) |
Jul 17, 2023 | 3.680 | 4.370 | 3.611 | 4.000 | 549,789 | +0.32(+8.70%) |
Jul 14, 2023 | 2.990 | 4.150 | 2.990 | 3.680 | 2,810,787 | +0.73(+24.53%) |
Jul 13, 2023 | 2.500 | 3.000 | 2.500 | 2.955 | 54,829 | +0.42(+16.71%) |
Jul 12, 2023 | 2.596 | 2.749 | 2.475 | 2.532 | 37,242 | -0.11(-4.34%) |
Jul 11, 2023 | 2.750 | 2.751 | 2.555 | 2.647 | 31,800 | -0.13(-4.72%) |
Jul 10, 2023 | 2.850 | 2.865 | 2.760 | 2.778 | 8,606 | -0.04(-1.54%) |
Jul 07, 2023 | 2.800 | 2.900 | 2.777 | 2.821 | 3,713 | -0.08(-2.69%) |
Jul 06, 2023 | 2.833 | 2.942 | 2.751 | 2.900 | 6,411 | +0.05(+1.74%) |
Jul 05, 2023 | 2.966 | 3.000 | 2.800 | 2.850 | 7,327 | -0.14(-4.83%) |
Jul 03, 2023 | 2.850 | 2.994 | 2.801 | 2.994 | 4,437 | +0.14(+5.05%) |
Jun 30, 2023 | 2.989 | 2.998 | 2.850 | 2.850 | 7,021 | -0.10(-3.37%) |
Jun 29, 2023 | 2.950 | 3.050 | 2.850 | 2.950 | 8,614 | -0.05(-1.67%) |
Jun 28, 2023 | 2.896 | 3.000 | 2.804 | 3.000 | 10,667 | +0.04(+1.18%) |
Jun 27, 2023 | 2.840 | 2.979 | 2.724 | 2.965 | 8,628 | +0.24(+8.63%) |
Jun 26, 2023 | 2.900 | 2.900 | 2.722 | 2.729 | 4,780 | -0.22(-7.46%) |
Jun 23, 2023 | 3.033 | 3.400 | 2.500 | 2.950 | 202,980 | -0.16(-5.22%) |
Jun 22, 2023 | 2.950 | 3.150 | 2.901 | 3.112 | 8,164 | +0.16(+5.33%) |
Jun 21, 2023 | 3.099 | 3.139 | 2.853 | 2.954 | 14,515 | -0.06(-1.86%) |
Jun 20, 2023 | 3.100 | 3.147 | 2.950 | 3.010 | 12,997 | -0.06(-2.07%) |
Jun 16, 2023 | 2.865 | 3.150 | 2.805 | 3.074 | 7,935 | +0.15(+5.06%) |
Jun 15, 2023 | 2.751 | 3.050 | 2.751 | 2.926 | 34,421 | +0.13(+4.52%) |
Jun 14, 2023 | 2.850 | 2.850 | 2.750 | 2.800 | 4,073 | -0.00(-0.07%) |
Jun 13, 2023 | 2.800 | 2.801 | 2.705 | 2.801 | 20,672 | +0.01(+0.25%) |
Jun 12, 2023 | 2.700 | 2.856 | 2.700 | 2.795 | 17,233 | +0.04(+1.49%) |
Jun 09, 2023 | 2.910 | 2.910 | 2.752 | 2.753 | 15,571 | -0.16(-5.38%) |
Jun 08, 2023 | 2.751 | 3.050 | 2.751 | 2.910 | 45,031 | +0.18(+6.75%) |
Jun 07, 2023 | 2.650 | 2.896 | 2.650 | 2.726 | 5,792 | -0.02(-0.87%) |
Jun 06, 2023 | 2.848 | 2.875 | 2.750 | 2.750 | 12,909 | -0.05(-1.66%) |
Jun 05, 2023 | 3.050 | 3.050 | 2.550 | 2.796 | 18,892 | -0.13(-4.56%) |
Jun 02, 2023 | 2.850 | 2.897 | 2.751 | 2.930 | 23,488 | +0.16(+5.87%) |
Jun 01, 2023 | 3.100 | 3.300 | 2.600 | 2.768 | 25,471 | -0.37(-11.75%) |
May 31, 2023 | 3.000 | 3.200 | 2.900 | 3.136 | 10,800 | -0.02(-0.76%) |
May 30, 2023 | 3.150 | 3.214 | 3.001 | 3.160 | 4,225 | -0.04(-1.40%) |
May 26, 2023 | 3.248 | 3.500 | 2.751 | 3.205 | 23,854 | +0.00(+0.00%) |
May 25, 2023 | 2.813 | 3.300 | 2.750 | 3.205 | 36,001 | +0.31(+10.52%) |
May 24, 2023 | 3.049 | 3.107 | 2.805 | 2.900 | 23,546 | -0.20(-6.45%) |
May 23, 2023 | 2.500 | 3.700 | 2.500 | 3.100 | 472,631 | +0.53(+20.62%) |
May 22, 2023 | 2.450 | 2.670 | 2.450 | 2.570 | 6,463 | +0.04(+1.78%) |
May 19, 2023 | 2.600 | 2.730 | 2.396 | 2.525 | 12,214 | -0.08(-3.26%) |
May 18, 2023 | 2.849 | 2.849 | 2.600 | 2.610 | 7,601 | -0.18(-6.30%) |
May 17, 2023 | 2.900 | 2.900 | 2.671 | 2.785 | 1,052 | -0.04(-1.24%) |
May 16, 2023 | 2.705 | 2.849 | 2.667 | 2.821 | 4,482 | +0.12(+4.46%) |
May 15, 2023 | 2.650 | 2.846 | 2.650 | 2.700 | 6,948 | +0.03(+1.29%) |
May 12, 2023 | 2.750 | 2.999 | 2.650 | 2.666 | 3,525 | -0.23(-8.09%) |
May 11, 2023 | 2.803 | 3.095 | 2.750 | 2.900 | 10,766 | +0.01(+0.28%) |
May 10, 2023 | 2.790 | 2.994 | 2.790 | 2.892 | 2,503 | +0.09(+3.29%) |
May 09, 2023 | 2.900 | 2.950 | 2.777 | 2.800 | 12,097 | -0.20(-6.65%) |
May 08, 2023 | 2.900 | 3.000 | 2.900 | 2.999 | 3,106 | +0.08(+2.71%) |
May 05, 2023 | 3.050 | 3.188 | 2.900 | 2.921 | 8,843 | -0.08(-2.65%) |
May 04, 2023 | 3.150 | 3.150 | 2.850 | 3.000 | 12,357 | -0.06(-2.02%) |
May 03, 2023 | 3.150 | 3.150 | 3.000 | 3.062 | 6,974 | +0.06(+2.07%) |
May 02, 2023 | 2.850 | 3.200 | 2.775 | 3.000 | 21,985 | -0.06(-1.90%) |
May 01, 2023 | 3.199 | 3.250 | 2.930 | 3.058 | 14,955 | -0.09(-2.72%) |
Apr 28, 2023 | 3.087 | 3.250 | 2.950 | 3.143 | 28,013 | +0.06(+1.81%) |
Apr 27, 2023 | 3.125 | 3.250 | 2.965 | 3.087 | 19,887 | -0.10(-3.14%) |
Apr 26, 2023 | 2.925 | 3.250 | 2.769 | 3.188 | 49,758 | +0.34(+11.84%) |
Apr 25, 2023 | 2.885 | 2.994 | 2.755 | 2.850 | 11,682 | +0.02(+0.69%) |
Apr 24, 2023 | 3.039 | 3.050 | 2.767 | 2.830 | 24,802 | -0.06(-2.23%) |
Apr 21, 2023 | 3.150 | 3.466 | 2.800 | 2.895 | 121,420 | -0.37(-11.40%) |
Apr 20, 2023 | 3.650 | 3.975 | 2.906 | 3.268 | 513,298 | -0.23(-6.64%) |
Apr 19, 2023 | 2.400 | 4.249 | 2.300 | 3.500 | 2,114,176 | +0.72(+26.08%) |
Apr 18, 2023 | 2.013 | 4.250 | 2.013 | 2.776 | 4,896,597 | +0.70(+33.72%) |
Apr 17, 2023 | 2.150 | 2.150 | 2.025 | 2.076 | 22,737 | +0.03(+1.29%) |
Apr 14, 2023 | 2.250 | 2.250 | 2.045 | 2.050 | 34,968 | -0.17(-7.80%) |
Apr 13, 2023 | 2.200 | 2.400 | 2.175 | 2.223 | 30,193 | -0.00(-0.09%) |
Apr 12, 2023 | 2.251 | 2.317 | 2.200 | 2.225 | 2,928 | -0.03(-1.13%) |
Apr 11, 2023 | 2.400 | 2.400 | 2.200 | 2.251 | 5,330 | -0.05(-2.13%) |
Apr 10, 2023 | 2.300 | 2.350 | 2.200 | 2.300 | 5,193 | +0.10(+4.52%) |
Apr 06, 2023 | 2.250 | 2.300 | 2.100 | 2.200 | 2,166 | -0.08(-3.47%) |
Apr 05, 2023 | 2.271 | 2.395 | 2.055 | 2.279 | 12,027 | +0.03(+1.29%) |
Apr 04, 2023 | 2.250 | 2.300 | 2.247 | 2.250 | 1,558 | -0.03(-1.21%) |
Apr 03, 2023 | 2.200 | 2.300 | 2.200 | 2.277 | 4,107 | +0.08(+3.50%) |
Mar 31, 2023 | 2.300 | 2.300 | 2.178 | 2.200 | 8,580 | -0.10(-4.33%) |
Mar 30, 2023 | 2.400 | 2.400 | 2.291 | 2.300 | 2,947 | -0.01(-0.45%) |
Mar 29, 2023 | 2.300 | 2.362 | 2.200 | 2.311 | 11,480 | +0.03(+1.34%) |
Mar 28, 2023 | 2.200 | 2.300 | 2.150 | 2.280 | 9,834 | +0.08(+3.64%) |
Mar 27, 2023 | 2.053 | 2.250 | 2.053 | 2.200 | 15,634 | +0.14(+6.77%) |
Mar 24, 2023 | 2.150 | 2.150 | 2.025 | 2.061 | 22,164 | -0.09(-4.19%) |
Mar 23, 2023 | 2.100 | 2.250 | 2.100 | 2.151 | 10,435 | +0.07(+3.59%) |
Mar 22, 2023 | 2.235 | 2.300 | 2.025 | 2.076 | 25,028 | -0.20(-8.75%) |
Mar 21, 2023 | 2.350 | 2.450 | 2.225 | 2.275 | 52,479 | -0.09(-3.81%) |
Mar 20, 2023 | 2.450 | 2.549 | 2.251 | 2.365 | 24,634 | -0.07(-3.03%) |
Mar 17, 2023 | 2.500 | 2.575 | 2.400 | 2.439 | 6,831 | -0.14(-5.26%) |
Mar 16, 2023 | 2.482 | 2.600 | 2.401 | 2.575 | 12,113 | +0.17(+7.27%) |
Mar 15, 2023 | 2.415 | 2.550 | 2.350 | 2.400 | 18,304 | -0.15(-5.88%) |
Mar 14, 2023 | 2.688 | 2.688 | 2.525 | 2.550 | 14,306 | -0.12(-4.67%) |
Mar 13, 2023 | 2.425 | 2.700 | 2.402 | 2.675 | 17,062 | +0.15(+6.15%) |
Mar 10, 2023 | 2.650 | 2.650 | 2.400 | 2.520 | 12,566 | -0.20(-7.20%) |
Mar 09, 2023 | 2.764 | 2.800 | 2.643 | 2.716 | 13,496 | -0.08(-3.02%) |
Mar 08, 2023 | 2.980 | 2.980 | 2.776 | 2.800 | 5,867 | -0.08(-2.61%) |
Mar 07, 2023 | 3.000 | 3.049 | 2.864 | 2.875 | 10,391 | -0.17(-5.72%) |
Mar 06, 2023 | 3.050 | 3.150 | 3.000 | 3.050 | 5,924 | -0.08(-2.45%) |
Mar 03, 2023 | 3.050 | 3.155 | 3.025 | 3.126 | 12,008 | +0.13(+4.20%) |
Mar 02, 2023 | 3.000 | 3.021 | 2.900 | 3.000 | 7,158 | +0.02(+0.84%) |