Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.000 | 5.030 | 4.770 | 4.940 | 35,026 | +0.22(+4.66%) |
Feb 28, 2024 | 4.890 | 5.690 | 4.685 | 4.720 | 45,085 | +0.18(+3.96%) |
Feb 27, 2024 | 4.590 | 4.685 | 4.520 | 4.540 | 24,051 | -0.14(-2.99%) |
Feb 26, 2024 | 4.670 | 4.750 | 4.560 | 4.680 | 17,006 | +0.04(+0.85%) |
Feb 23, 2024 | 4.570 | 4.790 | 4.560 | 4.641 | 7,253 | -0.16(-3.32%) |
Feb 22, 2024 | 4.650 | 4.800 | 4.510 | 4.800 | 15,863 | +0.14(+2.94%) |
Feb 21, 2024 | 4.700 | 4.776 | 4.520 | 4.663 | 9,191 | -0.06(-1.21%) |
Feb 20, 2024 | 4.620 | 4.780 | 4.560 | 4.720 | 25,915 | +0.03(+0.64%) |
Feb 16, 2024 | 4.480 | 4.690 | 4.400 | 4.690 | 17,073 | +0.01(+0.21%) |
Feb 15, 2024 | 4.600 | 4.694 | 4.480 | 4.680 | 8,636 | +0.00(+0.00%) |
Feb 14, 2024 | 4.650 | 4.680 | 4.450 | 4.680 | 11,682 | +0.02(+0.43%) |
Feb 13, 2024 | 4.480 | 4.700 | 4.340 | 4.660 | 32,411 | +0.32(+7.37%) |
Feb 12, 2024 | 4.530 | 4.775 | 4.248 | 4.340 | 48,676 | -0.46(-9.58%) |
Feb 09, 2024 | 4.790 | 4.800 | 4.670 | 4.800 | 13,956 | +0.02(+0.42%) |
Feb 08, 2024 | 4.550 | 4.800 | 4.500 | 4.780 | 34,893 | +0.32(+7.05%) |
Feb 07, 2024 | 4.430 | 4.570 | 4.340 | 4.465 | 1,870 | +0.13(+3.12%) |
Feb 06, 2024 | 4.660 | 4.780 | 4.300 | 4.330 | 25,789 | -0.34(-7.36%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.380 | 4.674 | 33,023 | -0.04(-0.76%) |
Feb 02, 2024 | 4.040 | 4.990 | 4.040 | 4.710 | 18,981 | +0.56(+13.44%) |
Feb 01, 2024 | 4.410 | 4.505 | 3.930 | 4.152 | 47,826 | -0.27(-6.06%) |
Jan 31, 2024 | 4.500 | 4.930 | 4.400 | 4.420 | 24,869 | -0.02(-0.45%) |
Jan 30, 2024 | 5.600 | 5.785 | 4.290 | 4.440 | 91,162 | -1.50(-25.25%) |
Jan 29, 2024 | 5.170 | 6.120 | 5.130 | 5.940 | 115,629 | +0.90(+17.86%) |
Jan 26, 2024 | 5.070 | 5.120 | 4.816 | 5.040 | 45,988 | +0.20(+4.13%) |
Jan 25, 2024 | 4.750 | 4.940 | 4.750 | 4.840 | 19,300 | +0.23(+4.99%) |
Jan 24, 2024 | 5.160 | 5.160 | 4.395 | 4.610 | 40,340 | -0.09(-1.91%) |
Jan 23, 2024 | 4.330 | 4.885 | 4.330 | 4.700 | 72,586 | +0.63(+15.48%) |
Jan 22, 2024 | 4.040 | 4.119 | 3.910 | 4.070 | 21,764 | +0.20(+5.17%) |
Jan 19, 2024 | 4.230 | 4.230 | 3.780 | 3.870 | 48,867 | -0.36(-8.51%) |
Jan 18, 2024 | 3.960 | 4.349 | 3.960 | 4.230 | 53,145 | +0.16(+3.93%) |
Jan 17, 2024 | 4.490 | 4.490 | 3.763 | 4.070 | 109,583 | -0.42(-9.35%) |
Jan 16, 2024 | 3.980 | 4.535 | 3.880 | 4.490 | 138,972 | +0.56(+14.10%) |
Jan 12, 2024 | 3.640 | 3.950 | 3.598 | 3.935 | 48,627 | +0.29(+8.10%) |
Jan 11, 2024 | 3.540 | 3.700 | 3.475 | 3.640 | 14,046 | -0.06(-1.62%) |
Jan 10, 2024 | 3.910 | 3.910 | 3.330 | 3.700 | 66,674 | -0.20(-5.13%) |
Jan 09, 2024 | 3.310 | 3.900 | 3.210 | 3.900 | 85,646 | +0.59(+17.82%) |
Jan 08, 2024 | 2.930 | 3.390 | 2.870 | 3.310 | 75,141 | +0.39(+13.36%) |
Jan 05, 2024 | 3.160 | 3.260 | 2.910 | 2.920 | 48,385 | -0.30(-9.32%) |
Jan 04, 2024 | 3.390 | 3.400 | 3.090 | 3.220 | 30,267 | -0.10(-3.01%) |
Jan 03, 2024 | 3.175 | 3.329 | 3.174 | 3.320 | 55,639 | +0.20(+6.41%) |
Jan 02, 2024 | 2.890 | 3.143 | 2.890 | 3.120 | 24,030 | +0.07(+2.34%) |
Dec 29, 2023 | 3.120 | 3.120 | 2.820 | 3.049 | 76,534 | -0.13(-4.13%) |
Dec 28, 2023 | 3.350 | 3.350 | 3.130 | 3.180 | 47,366 | -0.09(-2.75%) |
Dec 27, 2023 | 3.252 | 3.300 | 3.160 | 3.270 | 61,947 | +0.04(+1.24%) |
Dec 26, 2023 | 3.070 | 3.340 | 3.070 | 3.230 | 42,260 | +0.08(+2.54%) |
Dec 22, 2023 | 3.030 | 3.300 | 3.030 | 3.150 | 86,646 | +0.14(+4.65%) |
Dec 21, 2023 | 3.100 | 3.200 | 2.750 | 3.010 | 315,721 | -0.09(-2.90%) |
Dec 20, 2023 | 3.290 | 3.290 | 3.070 | 3.100 | 49,905 | -0.12(-3.73%) |
Dec 19, 2023 | 2.980 | 3.280 | 2.950 | 3.220 | 89,504 | +0.22(+7.33%) |
Dec 18, 2023 | 3.640 | 4.104 | 2.880 | 3.000 | 284,748 | -0.80(-21.05%) |
Dec 15, 2023 | 4.550 | 4.840 | 3.250 | 3.800 | 818,022 | -1.57(-29.24%) |
Dec 14, 2023 | 2.520 | 5.490 | 2.450 | 5.370 | 2,510,803 | +2.88(+115.66%) |
Dec 13, 2023 | 2.580 | 2.580 | 2.420 | 2.490 | 27,797 | +0.01(+0.40%) |
Dec 12, 2023 | 2.400 | 2.530 | 2.400 | 2.480 | 34,097 | +0.08(+3.33%) |
Dec 11, 2023 | 2.240 | 2.449 | 2.150 | 2.400 | 44,069 | +0.10(+4.35%) |
Dec 08, 2023 | 2.110 | 2.430 | 2.110 | 2.300 | 26,567 | +0.12(+5.50%) |
Dec 07, 2023 | 2.220 | 2.315 | 2.001 | 2.180 | 21,471 | +0.08(+3.81%) |
Dec 06, 2023 | 2.500 | 2.500 | 2.070 | 2.100 | 40,443 | -0.36(-14.81%) |
Dec 05, 2023 | 2.470 | 2.540 | 2.400 | 2.465 | 28,404 | +0.04(+1.86%) |
Dec 04, 2023 | 2.470 | 2.490 | 2.420 | 2.420 | 26,538 | -0.05(-2.02%) |
Dec 01, 2023 | 2.130 | 2.520 | 2.130 | 2.470 | 163,305 | +0.35(+16.51%) |
Nov 30, 2023 | 1.950 | 2.150 | 1.930 | 2.120 | 108,270 | +0.20(+10.41%) |
Nov 29, 2023 | 1.900 | 1.935 | 1.810 | 1.920 | 28,771 | +0.02(+1.06%) |
Nov 28, 2023 | 1.760 | 1.910 | 1.760 | 1.900 | 29,675 | +0.08(+4.40%) |
Nov 27, 2023 | 1.790 | 1.890 | 1.770 | 1.820 | 26,047 | -0.03(-1.62%) |
Nov 24, 2023 | 1.760 | 1.860 | 1.747 | 1.850 | 3,314 | -0.01(-0.54%) |
Nov 22, 2023 | 1.870 | 1.870 | 1.761 | 1.860 | 11,761 | +0.04(+2.20%) |
Nov 21, 2023 | 1.840 | 1.870 | 1.797 | 1.820 | 13,355 | -0.07(-3.70%) |
Nov 20, 2023 | 1.970 | 1.970 | 1.850 | 1.890 | 44,799 | -0.03(-1.56%) |
Nov 17, 2023 | 1.720 | 1.990 | 1.680 | 1.920 | 102,126 | +0.20(+11.63%) |
Nov 16, 2023 | 1.590 | 1.780 | 1.570 | 1.720 | 36,190 | +0.19(+12.42%) |
Nov 15, 2023 | 1.550 | 1.590 | 1.520 | 1.530 | 9,566 | -0.05(-3.16%) |
Nov 14, 2023 | 1.740 | 1.740 | 1.570 | 1.580 | 11,993 | -0.11(-6.51%) |
Nov 13, 2023 | 1.780 | 1.839 | 1.660 | 1.690 | 126,756 | -0.09(-5.06%) |
Nov 10, 2023 | 1.600 | 1.800 | 1.600 | 1.780 | 72,364 | +0.16(+9.88%) |
Nov 09, 2023 | 1.470 | 1.650 | 1.410 | 1.620 | 157,052 | +0.14(+9.46%) |
Nov 08, 2023 | 1.454 | 1.500 | 1.335 | 1.480 | 40,547 | +0.01(+0.68%) |
Nov 07, 2023 | 1.530 | 1.531 | 1.450 | 1.470 | 75,776 | -0.07(-4.55%) |
Nov 06, 2023 | 1.230 | 1.549 | 1.190 | 1.540 | 573,397 | +0.38(+32.76%) |
Nov 03, 2023 | 1.180 | 1.200 | 1.090 | 1.160 | 213,573 | +0.01(+0.87%) |
Nov 02, 2023 | 1.400 | 1.400 | 1.110 | 1.150 | 250,031 | -0.18(-13.49%) |
Nov 01, 2023 | 1.170 | 1.350 | 1.170 | 1.329 | 449,087 | +0.16(+13.62%) |
Oct 31, 2023 | 1.250 | 1.500 | 1.010 | 1.170 | 314,360 | -0.05(-4.10%) |
Oct 30, 2023 | 1.210 | 1.220 | 1.190 | 1.220 | 3,867 | +0.04(+3.39%) |
Oct 27, 2023 | 1.210 | 1.210 | 1.149 | 1.180 | 8,455 | -0.04(-3.28%) |
Oct 26, 2023 | 1.210 | 1.250 | 1.185 | 1.220 | 9,578 | -0.02(-1.73%) |
Oct 25, 2023 | 1.260 | 1.260 | 1.213 | 1.242 | 8,217 | -0.03(-2.08%) |
Oct 24, 2023 | 1.268 | 1.268 | 1.268 | 1.268 | 400 | +0.01(+0.63%) |
Oct 23, 2023 | 1.250 | 1.270 | 1.250 | 1.260 | 21,323 | +0.00(+0.00%) |
Oct 20, 2023 | 1.270 | 1.270 | 1.255 | 1.260 | 12,753 | -0.02(-1.56%) |
Oct 19, 2023 | 1.289 | 1.300 | 1.280 | 1.280 | 1,231 | +0.00(+0.00%) |
Oct 18, 2023 | 1.290 | 1.300 | 1.270 | 1.280 | 4,232 | -0.01(-0.78%) |
Oct 17, 2023 | 1.280 | 1.350 | 1.280 | 1.290 | 6,868 | -0.03(-2.27%) |
Oct 16, 2023 | 1.290 | 1.345 | 1.220 | 1.320 | 7,411 | +0.07(+5.51%) |
Oct 13, 2023 | 1.220 | 1.290 | 1.220 | 1.251 | 3,325 | +0.03(+2.55%) |
Oct 12, 2023 | 1.420 | 1.458 | 1.220 | 1.220 | 38,661 | -0.19(-13.48%) |
Oct 11, 2023 | 1.400 | 1.422 | 1.370 | 1.410 | 2,974 | +0.02(+1.44%) |
Oct 10, 2023 | 1.400 | 1.400 | 1.370 | 1.390 | 5,764 | -0.04(-2.97%) |
Oct 09, 2023 | 1.377 | 1.450 | 1.377 | 1.433 | 5,485 | +0.00(+0.17%) |
Oct 06, 2023 | 1.450 | 1.487 | 1.420 | 1.430 | 18,354 | -0.03(-2.05%) |
Oct 05, 2023 | 1.500 | 1.500 | 1.460 | 1.460 | 2,012 | -0.02(-1.02%) |
Oct 04, 2023 | 1.480 | 1.480 | 1.450 | 1.475 | 2,167 | +0.02(+1.03%) |
Oct 03, 2023 | 1.470 | 1.480 | 1.450 | 1.460 | 8,108 | -0.01(-0.68%) |
Oct 02, 2023 | 1.500 | 1.580 | 1.450 | 1.470 | 9,927 | -0.05(-3.29%) |
Sep 29, 2023 | 1.539 | 1.564 | 1.480 | 1.520 | 13,187 | +0.00(+0.00%) |
Sep 28, 2023 | 1.575 | 1.575 | 1.515 | 1.520 | 8,314 | -0.02(-1.30%) |
Sep 27, 2023 | 1.570 | 1.590 | 1.520 | 1.540 | 6,282 | +0.05(+3.36%) |
Sep 26, 2023 | 1.493 | 1.493 | 1.431 | 1.490 | 8,453 | +0.00(+0.00%) |
Sep 25, 2023 | 1.530 | 1.490 | 1.460 | 1.490 | 23,196 | -0.04(-2.37%) |
Sep 22, 2023 | 1.520 | 1.526 | 1.520 | 1.526 | 288 | -0.01(-0.90%) |
Sep 21, 2023 | 1.581 | 1.581 | 1.510 | 1.540 | 23,700 | -0.03(-1.92%) |
Sep 20, 2023 | 1.540 | 1.589 | 1.535 | 1.570 | 8,765 | +0.00(+0.00%) |
Sep 19, 2023 | 1.580 | 1.584 | 1.554 | 1.570 | 9,232 | +0.00(+0.00%) |
Sep 18, 2023 | 1.630 | 1.630 | 1.550 | 1.570 | 6,806 | -0.04(-2.48%) |
Sep 15, 2023 | 1.590 | 1.640 | 1.580 | 1.610 | 9,025 | +0.00(+0.00%) |
Sep 14, 2023 | 1.595 | 1.620 | 1.595 | 1.610 | 5,859 | +0.01(+0.63%) |
Sep 13, 2023 | 1.600 | 1.635 | 1.580 | 1.600 | 5,081 | -0.01(-0.56%) |
Sep 12, 2023 | 1.530 | 1.662 | 1.530 | 1.609 | 11,895 | +0.06(+3.81%) |
Sep 11, 2023 | 1.590 | 1.760 | 1.550 | 1.550 | 44,778 | -0.03(-1.90%) |
Sep 08, 2023 | 1.610 | 1.640 | 1.573 | 1.580 | 6,523 | +0.00(+0.01%) |
Sep 07, 2023 | 1.630 | 1.630 | 1.560 | 1.580 | 19,274 | -0.07(-4.24%) |
Sep 06, 2023 | 1.670 | 1.677 | 1.620 | 1.650 | 9,873 | -0.01(-0.60%) |
Sep 05, 2023 | 1.690 | 1.690 | 1.630 | 1.660 | 3,389 | +0.00(+0.00%) |
Sep 01, 2023 | 1.646 | 1.742 | 1.640 | 1.660 | 7,384 | -0.01(-0.60%) |
Aug 31, 2023 | 1.650 | 1.753 | 1.630 | 1.670 | 16,115 | +0.03(+1.83%) |
Aug 30, 2023 | 1.640 | 1.650 | 1.600 | 1.640 | 9,467 | +0.02(+1.23%) |
Aug 29, 2023 | 1.650 | 1.670 | 1.580 | 1.620 | 5,145 | +0.00(+0.00%) |
Aug 28, 2023 | 1.600 | 1.673 | 1.580 | 1.620 | 9,766 | +0.02(+1.25%) |
Aug 25, 2023 | 1.600 | 1.610 | 1.540 | 1.600 | 16,874 | +0.00(+0.00%) |
Aug 24, 2023 | 1.596 | 1.700 | 1.545 | 1.600 | 38,815 | +0.03(+1.98%) |
Aug 23, 2023 | 1.550 | 1.580 | 1.538 | 1.569 | 22,917 | +0.01(+0.58%) |
Aug 22, 2023 | 1.580 | 1.600 | 1.530 | 1.560 | 27,105 | -0.01(-0.64%) |
Aug 21, 2023 | 1.615 | 1.615 | 1.570 | 1.570 | 6,126 | +0.02(+1.28%) |
Aug 18, 2023 | 1.590 | 1.630 | 1.550 | 1.550 | 9,948 | -0.03(-2.20%) |
Aug 17, 2023 | 1.600 | 1.640 | 1.550 | 1.585 | 22,504 | -0.03(-1.56%) |
Aug 16, 2023 | 1.670 | 1.670 | 1.610 | 1.610 | 3,407 | -0.03(-1.83%) |
Aug 15, 2023 | 1.760 | 1.760 | 1.640 | 1.640 | 14,347 | -0.12(-6.82%) |
Aug 14, 2023 | 1.710 | 1.760 | 1.710 | 1.760 | 10,081 | +0.03(+1.83%) |
Aug 11, 2023 | 1.700 | 1.750 | 1.690 | 1.728 | 21,674 | +0.03(+1.67%) |
Aug 10, 2023 | 1.717 | 1.717 | 1.672 | 1.700 | 11,474 | +0.05(+3.03%) |
Aug 09, 2023 | 1.690 | 1.690 | 1.630 | 1.650 | 23,411 | -0.01(-0.30%) |
Aug 08, 2023 | 1.656 | 1.670 | 1.651 | 1.655 | 2,412 | +0.01(+0.30%) |
Aug 07, 2023 | 1.700 | 1.710 | 1.650 | 1.650 | 19,005 | -0.02(-1.20%) |
Aug 04, 2023 | 1.730 | 1.730 | 1.650 | 1.670 | 8,817 | -0.02(-1.18%) |
Aug 03, 2023 | 1.650 | 1.710 | 1.650 | 1.690 | 8,761 | +0.01(+0.60%) |
Aug 02, 2023 | 1.710 | 1.725 | 1.670 | 1.680 | 21,607 | -0.04(-2.33%) |
Aug 01, 2023 | 1.740 | 1.770 | 1.710 | 1.720 | 18,119 | -0.01(-0.58%) |
Jul 31, 2023 | 1.781 | 1.820 | 1.714 | 1.730 | 15,551 | -0.04(-2.26%) |
Jul 28, 2023 | 1.760 | 1.789 | 1.760 | 1.770 | 8,338 | +0.01(+0.57%) |
Jul 27, 2023 | 1.840 | 1.870 | 1.760 | 1.760 | 26,482 | -0.10(-5.38%) |
Jul 26, 2023 | 1.910 | 1.910 | 1.845 | 1.860 | 13,892 | +0.00(+0.00%) |
Jul 25, 2023 | 1.840 | 1.890 | 1.840 | 1.860 | 6,754 | +0.02(+1.09%) |
Jul 24, 2023 | 1.840 | 1.896 | 1.817 | 1.840 | 16,778 | +0.05(+2.79%) |
Jul 21, 2023 | 1.710 | 1.831 | 1.710 | 1.790 | 46,550 | +0.03(+1.42%) |
Jul 20, 2023 | 1.780 | 1.810 | 1.700 | 1.765 | 36,973 | -0.05(-2.78%) |
Jul 19, 2023 | 1.820 | 1.850 | 1.760 | 1.815 | 44,872 | +0.02(+0.86%) |
Jul 18, 2023 | 1.960 | 2.060 | 1.750 | 1.800 | 51,524 | -0.16(-8.16%) |
Jul 17, 2023 | 1.920 | 2.070 | 1.860 | 1.960 | 49,580 | +0.02(+1.03%) |
Jul 14, 2023 | 1.990 | 2.026 | 1.910 | 1.940 | 30,619 | -0.07(-3.48%) |
Jul 13, 2023 | 1.960 | 2.050 | 1.950 | 2.010 | 12,535 | +0.03(+1.35%) |
Jul 12, 2023 | 1.990 | 2.000 | 1.957 | 1.983 | 4,828 | -0.01(-0.34%) |
Jul 11, 2023 | 1.940 | 2.090 | 1.940 | 1.990 | 26,383 | +0.03(+1.53%) |
Jul 10, 2023 | 1.960 | 2.050 | 1.940 | 1.960 | 5,366 | -0.03(-1.70%) |
Jul 07, 2023 | 1.940 | 2.020 | 1.940 | 1.994 | 5,493 | +0.03(+1.50%) |
Jul 06, 2023 | 2.080 | 2.100 | 1.910 | 1.964 | 22,864 | -0.08(-3.70%) |
Jul 05, 2023 | 1.850 | 2.135 | 1.850 | 2.040 | 128,657 | +0.15(+8.04%) |
Jul 03, 2023 | 1.800 | 1.910 | 1.800 | 1.888 | 9,603 | +0.10(+5.49%) |
Jun 30, 2023 | 1.780 | 1.800 | 1.771 | 1.790 | 17,519 | +0.01(+0.56%) |
Jun 29, 2023 | 1.750 | 1.799 | 1.742 | 1.780 | 13,474 | +0.04(+2.30%) |
Jun 28, 2023 | 1.760 | 1.760 | 1.732 | 1.740 | 3,904 | +0.02(+1.16%) |
Jun 27, 2023 | 1.800 | 1.800 | 1.700 | 1.720 | 22,152 | -0.07(-3.91%) |
Jun 26, 2023 | 1.750 | 1.819 | 1.730 | 1.790 | 18,701 | +0.06(+3.47%) |
Jun 23, 2023 | 1.750 | 1.750 | 1.710 | 1.730 | 11,078 | -0.02(-1.14%) |
Jun 22, 2023 | 1.710 | 1.800 | 1.710 | 1.750 | 15,321 | +0.05(+2.94%) |
Jun 21, 2023 | 1.770 | 1.800 | 1.700 | 1.700 | 17,167 | -0.11(-6.08%) |
Jun 20, 2023 | 1.860 | 1.860 | 1.755 | 1.810 | 17,876 | -0.03(-1.63%) |
Jun 16, 2023 | 1.840 | 1.840 | 1.810 | 1.840 | 14,164 | +0.01(+0.33%) |
Jun 15, 2023 | 1.900 | 1.940 | 1.770 | 1.834 | 25,413 | -0.02(-0.86%) |
Jun 14, 2023 | 1.810 | 1.881 | 1.800 | 1.850 | 39,123 | +0.04(+2.21%) |
Jun 13, 2023 | 1.900 | 1.932 | 1.800 | 1.810 | 27,385 | -0.09(-4.74%) |
Jun 12, 2023 | 1.830 | 1.900 | 1.781 | 1.900 | 31,459 | +0.11(+6.17%) |
Jun 09, 2023 | 1.570 | 1.796 | 1.550 | 1.790 | 87,432 | +0.22(+13.95%) |
Jun 08, 2023 | 1.490 | 1.570 | 1.470 | 1.570 | 15,334 | +0.02(+1.32%) |
Jun 07, 2023 | 1.600 | 1.600 | 1.550 | 1.550 | 8,865 | -0.05(-3.11%) |
Jun 06, 2023 | 1.570 | 1.600 | 1.554 | 1.600 | 16,555 | +0.03(+1.90%) |
Jun 05, 2023 | 1.520 | 1.600 | 1.515 | 1.570 | 27,456 | +0.08(+5.37%) |
Jun 02, 2023 | 1.470 | 1.490 | 1.440 | 1.490 | 2,106 | +0.02(+1.36%) |
Jun 01, 2023 | 1.480 | 1.480 | 1.440 | 1.470 | 4,427 | -0.01(-0.97%) |
May 31, 2023 | 1.530 | 1.530 | 1.450 | 1.484 | 11,113 | -0.02(-1.04%) |
May 30, 2023 | 1.590 | 1.587 | 1.480 | 1.500 | 9,332 | -0.05(-3.23%) |
May 26, 2023 | 1.550 | 1.580 | 1.510 | 1.550 | 17,245 | +0.01(+0.77%) |
May 25, 2023 | 1.490 | 1.610 | 1.490 | 1.538 | 43,237 | +0.06(+4.28%) |
May 24, 2023 | 1.410 | 1.485 | 1.410 | 1.475 | 10,325 | +0.03(+2.08%) |
May 23, 2023 | 1.410 | 1.460 | 1.390 | 1.445 | 26,886 | +0.04(+2.61%) |
May 22, 2023 | 1.330 | 1.410 | 1.330 | 1.408 | 9,442 | +0.05(+3.54%) |
May 19, 2023 | 1.370 | 1.417 | 1.340 | 1.360 | 4,422 | -0.04(-2.86%) |
May 18, 2023 | 1.410 | 1.410 | 1.360 | 1.400 | 6,783 | -0.01(-0.71%) |
May 17, 2023 | 1.410 | 1.425 | 1.360 | 1.410 | 9,867 | +0.00(+0.00%) |
May 16, 2023 | 1.430 | 1.450 | 1.410 | 1.410 | 7,666 | -0.05(-3.42%) |
May 15, 2023 | 1.400 | 1.490 | 1.380 | 1.460 | 18,397 | +0.08(+5.80%) |
May 12, 2023 | 1.410 | 1.520 | 1.380 | 1.380 | 21,575 | -0.11(-7.38%) |
May 11, 2023 | 1.670 | 1.670 | 1.490 | 1.490 | 16,726 | -0.12(-7.45%) |
May 10, 2023 | 1.720 | 1.768 | 1.580 | 1.610 | 22,015 | -0.11(-6.40%) |
May 09, 2023 | 1.480 | 1.760 | 1.470 | 1.720 | 119,564 | +0.24(+16.05%) |
May 08, 2023 | 1.370 | 1.482 | 1.350 | 1.482 | 9,762 | +0.12(+8.58%) |
May 05, 2023 | 1.350 | 1.365 | 1.320 | 1.365 | 8,411 | +0.01(+0.74%) |
May 04, 2023 | 1.360 | 1.380 | 1.311 | 1.355 | 14,181 | -0.01(-0.37%) |
May 03, 2023 | 1.360 | 1.440 | 1.350 | 1.360 | 14,336 | +0.00(+0.00%) |
May 02, 2023 | 1.420 | 1.470 | 1.360 | 1.360 | 8,558 | -0.09(-6.21%) |
May 01, 2023 | 1.430 | 1.500 | 1.430 | 1.450 | 8,370 | -0.00(-0.18%) |
Apr 28, 2023 | 1.400 | 1.495 | 1.383 | 1.453 | 12,702 | +0.03(+2.30%) |
Apr 27, 2023 | 1.410 | 1.459 | 1.407 | 1.420 | 10,698 | -0.01(-0.35%) |
Apr 26, 2023 | 1.510 | 1.510 | 1.410 | 1.425 | 10,068 | -0.06(-4.36%) |
Apr 25, 2023 | 1.450 | 1.500 | 1.360 | 1.490 | 10,753 | +0.04(+2.77%) |
Apr 24, 2023 | 1.500 | 1.550 | 1.440 | 1.450 | 15,475 | -0.05(-3.35%) |
Apr 21, 2023 | 1.500 | 1.620 | 1.500 | 1.500 | 16,320 | -0.02(-1.32%) |
Apr 20, 2023 | 1.580 | 1.670 | 1.460 | 1.520 | 16,619 | -0.06(-3.79%) |
Apr 19, 2023 | 1.620 | 1.650 | 1.550 | 1.580 | 23,527 | -0.06(-3.67%) |
Apr 18, 2023 | 1.620 | 1.675 | 1.620 | 1.640 | 11,250 | -0.01(-0.61%) |
Apr 17, 2023 | 1.600 | 1.700 | 1.590 | 1.650 | 17,059 | +0.00(+0.00%) |
Apr 14, 2023 | 1.600 | 1.680 | 1.580 | 1.650 | 60,214 | +0.07(+4.43%) |
Apr 13, 2023 | 1.370 | 1.690 | 1.370 | 1.580 | 171,686 | +0.18(+12.97%) |
Apr 12, 2023 | 1.320 | 1.400 | 1.324 | 1.399 | 11,434 | +0.05(+3.97%) |
Apr 11, 2023 | 1.297 | 1.350 | 1.250 | 1.345 | 37,238 | +0.06(+4.28%) |
Apr 10, 2023 | 1.290 | 1.350 | 1.260 | 1.290 | 14,971 | -0.03(-2.27%) |
Apr 06, 2023 | 1.220 | 1.326 | 1.210 | 1.320 | 17,146 | +0.10(+8.20%) |
Apr 05, 2023 | 1.190 | 1.250 | 1.190 | 1.220 | 10,454 | +0.02(+1.67%) |
Apr 04, 2023 | 1.190 | 1.230 | 1.180 | 1.200 | 19,065 | -0.02(-1.64%) |
Apr 03, 2023 | 1.260 | 1.260 | 1.120 | 1.220 | 87,656 | -0.02(-1.61%) |
Mar 31, 2023 | 1.240 | 1.280 | 1.240 | 1.240 | 36,058 | -0.02(-1.59%) |
Mar 30, 2023 | 1.280 | 1.290 | 1.250 | 1.260 | 21,267 | -0.02(-1.56%) |
Mar 29, 2023 | 1.290 | 1.350 | 1.276 | 1.280 | 28,919 | -0.02(-1.54%) |
Mar 28, 2023 | 1.350 | 1.390 | 1.280 | 1.300 | 60,208 | -0.06(-4.41%) |
Mar 27, 2023 | 1.390 | 1.390 | 1.360 | 1.360 | 7,545 | -0.03(-2.14%) |
Mar 24, 2023 | 1.340 | 1.390 | 1.330 | 1.390 | 24,049 | +0.04(+2.94%) |
Mar 23, 2023 | 1.438 | 1.438 | 1.330 | 1.350 | 33,706 | -0.03(-2.17%) |
Mar 22, 2023 | 1.410 | 1.440 | 1.370 | 1.380 | 12,842 | -0.06(-4.17%) |
Mar 21, 2023 | 1.440 | 1.450 | 1.350 | 1.440 | 54,866 | +0.04(+2.86%) |
Mar 20, 2023 | 1.410 | 1.455 | 1.360 | 1.400 | 44,915 | +0.00(+0.00%) |
Mar 17, 2023 | 1.510 | 1.510 | 1.380 | 1.400 | 76,697 | -0.10(-6.67%) |
Mar 16, 2023 | 1.440 | 1.500 | 1.425 | 1.500 | 49,328 | +0.03(+2.04%) |
Mar 15, 2023 | 1.500 | 1.500 | 1.413 | 1.470 | 27,872 | +0.00(+0.00%) |
Mar 14, 2023 | 1.310 | 1.550 | 1.290 | 1.470 | 191,923 | +0.16(+12.12%) |
Mar 13, 2023 | 1.330 | 1.330 | 1.250 | 1.311 | 25,036 | +0.01(+0.85%) |
Mar 10, 2023 | 1.360 | 1.360 | 1.260 | 1.300 | 50,418 | -0.06(-4.41%) |
Mar 09, 2023 | 1.460 | 1.470 | 1.330 | 1.360 | 205,861 | -0.14(-9.33%) |
Mar 08, 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 93,241 | +0.01(+1.01%) |
Mar 07, 2023 | 1.680 | 1.689 | 1.440 | 1.485 | 81,063 | -0.17(-10.54%) |
Mar 06, 2023 | 1.660 | 1.700 | 1.640 | 1.660 | 22,506 | +0.00(+0.00%) |
Mar 03, 2023 | 1.490 | 1.700 | 1.490 | 1.660 | 75,758 | +0.17(+11.41%) |
Mar 02, 2023 | 1.550 | 1.567 | 1.490 | 1.490 | 24,596 | -0.05(-3.25%) |