Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.66 | 38.00 | 34.12 | 37.45 | 2,565,590 | +3.42(+10.05%) |
Feb 28, 2024 | 35.28 | 35.33 | 32.75 | 34.03 | 1,359,105 | -0.95(-2.72%) |
Feb 27, 2024 | 33.99 | 36.14 | 33.75 | 34.98 | 1,904,263 | +1.55(+4.65%) |
Feb 26, 2024 | 33.21 | 34.55 | 31.12 | 33.42 | 1,721,192 | +1.11(+3.45%) |
Feb 23, 2024 | 34.11 | 35.70 | 30.50 | 32.31 | 2,691,817 | -2.60(-7.45%) |
Feb 22, 2024 | 29.20 | 35.47 | 28.16 | 34.91 | 4,231,771 | +7.48(+27.27%) |
Feb 21, 2024 | 27.24 | 28.30 | 26.04 | 27.43 | 2,363,001 | +1.47(+5.66%) |
Feb 20, 2024 | 35.12 | 35.30 | 20.20 | 25.96 | 6,759,352 | -8.54(-24.75%) |
Feb 16, 2024 | 32.03 | 36.19 | 32.00 | 34.50 | 2,761,760 | +2.02(+6.22%) |
Feb 15, 2024 | 32.72 | 32.97 | 30.51 | 32.48 | 1,852,936 | -0.26(-0.79%) |
Feb 14, 2024 | 33.00 | 33.33 | 31.26 | 32.74 | 1,846,773 | +1.20(+3.80%) |
Feb 13, 2024 | 30.65 | 33.07 | 28.56 | 31.54 | 2,754,473 | +0.00(+0.00%) |
Feb 12, 2024 | 30.00 | 32.74 | 29.86 | 31.54 | 2,590,696 | +2.26(+7.72%) |
Feb 09, 2024 | 29.95 | 30.45 | 28.44 | 29.28 | 1,723,947 | -0.42(-1.41%) |
Feb 08, 2024 | 28.50 | 29.93 | 27.50 | 29.70 | 1,818,043 | +0.89(+3.09%) |
Feb 07, 2024 | 28.40 | 29.16 | 27.40 | 28.81 | 1,532,405 | +0.65(+2.31%) |
Feb 06, 2024 | 29.00 | 29.92 | 26.63 | 28.16 | 2,998,526 | +0.28(+1.00%) |
Feb 05, 2024 | 25.29 | 28.37 | 24.90 | 27.88 | 4,284,263 | +2.88(+11.54%) |
Feb 02, 2024 | 24.88 | 25.45 | 24.25 | 25.00 | 1,580,727 | +0.32(+1.28%) |
Feb 01, 2024 | 22.35 | 24.86 | 22.35 | 24.68 | 2,269,542 | +2.46(+11.07%) |
Jan 31, 2024 | 22.59 | 24.20 | 21.74 | 22.22 | 1,908,395 | -0.77(-3.35%) |
Jan 30, 2024 | 22.19 | 23.28 | 21.25 | 22.99 | 1,821,769 | +0.34(+1.50%) |
Jan 29, 2024 | 24.94 | 25.62 | 21.85 | 22.65 | 3,768,934 | -2.97(-11.59%) |
Jan 26, 2024 | 23.57 | 26.28 | 23.50 | 25.62 | 3,517,571 | +2.33(+10.00%) |
Jan 25, 2024 | 21.91 | 23.53 | 21.55 | 23.29 | 2,241,314 | +1.54(+7.08%) |
Jan 24, 2024 | 22.75 | 23.87 | 21.56 | 21.75 | 3,018,120 | -0.28(-1.27%) |
Jan 23, 2024 | 21.24 | 22.74 | 20.90 | 22.03 | 2,668,666 | +1.26(+6.07%) |
Jan 22, 2024 | 19.93 | 20.85 | 18.12 | 20.77 | 2,550,819 | +0.87(+4.37%) |
Jan 19, 2024 | 22.00 | 22.16 | 19.57 | 19.90 | 3,730,556 | -2.26(-10.20%) |
Jan 18, 2024 | 22.85 | 24.09 | 21.61 | 22.16 | 3,786,095 | +0.00(+0.00%) |
Jan 17, 2024 | 20.80 | 22.29 | 20.05 | 22.16 | 2,724,267 | +1.05(+4.97%) |
Jan 16, 2024 | 20.70 | 21.25 | 18.75 | 21.11 | 2,765,232 | +1.00(+4.97%) |
Jan 12, 2024 | 20.81 | 20.97 | 19.31 | 20.11 | 2,031,698 | -0.33(-1.61%) |
Jan 11, 2024 | 22.15 | 23.21 | 18.02 | 20.44 | 5,342,387 | -1.25(-5.76%) |
Jan 10, 2024 | 24.13 | 26.45 | 21.00 | 21.69 | 7,990,679 | -1.78(-7.58%) |
Jan 09, 2024 | 22.00 | 24.01 | 21.17 | 23.47 | 3,875,004 | +1.47(+6.68%) |
Jan 08, 2024 | 20.25 | 23.35 | 20.18 | 22.00 | 4,325,915 | +1.85(+9.18%) |
Jan 05, 2024 | 20.10 | 21.29 | 19.13 | 20.15 | 2,616,464 | -0.32(-1.56%) |
Jan 04, 2024 | 19.54 | 21.25 | 18.94 | 20.47 | 3,382,953 | +1.89(+10.17%) |
Jan 03, 2024 | 19.97 | 20.41 | 17.41 | 18.58 | 3,191,601 | -1.48(-7.38%) |
Jan 02, 2024 | 18.61 | 20.93 | 18.22 | 20.06 | 3,942,991 | +1.76(+9.65%) |
Dec 29, 2023 | 18.49 | 19.04 | 17.76 | 18.30 | 2,014,317 | +0.30(+1.64%) |
Dec 28, 2023 | 18.77 | 19.50 | 17.36 | 18.00 | 2,093,888 | -0.22(-1.21%) |
Dec 27, 2023 | 17.00 | 18.40 | 16.23 | 18.22 | 2,448,776 | +1.76(+10.69%) |
Dec 26, 2023 | 15.40 | 17.17 | 15.18 | 16.46 | 2,277,265 | +1.60(+10.77%) |
Dec 22, 2023 | 14.94 | 15.97 | 14.57 | 14.86 | 1,016,670 | -0.04(-0.27%) |
Dec 21, 2023 | 15.50 | 15.70 | 14.90 | 14.90 | 889,655 | -0.01(-0.07%) |
Dec 20, 2023 | 16.02 | 16.30 | 14.70 | 14.91 | 2,625,599 | -1.61(-9.75%) |
Dec 19, 2023 | 16.24 | 16.88 | 15.14 | 16.52 | 2,682,234 | +0.96(+6.17%) |
Dec 18, 2023 | 13.39 | 15.58 | 13.29 | 15.56 | 2,043,907 | +2.48(+18.96%) |
Dec 15, 2023 | 13.00 | 13.25 | 12.75 | 13.08 | 930,818 | -0.06(-0.46%) |
Dec 14, 2023 | 13.40 | 13.72 | 12.66 | 13.14 | 1,639,543 | -0.38(-2.81%) |
Dec 13, 2023 | 13.52 | 13.88 | 12.67 | 13.52 | 2,012,118 | -0.68(-4.79%) |
Dec 12, 2023 | 15.01 | 15.11 | 13.60 | 14.20 | 1,578,065 | -0.37(-2.54%) |
Dec 11, 2023 | 13.94 | 15.01 | 13.35 | 14.57 | 1,860,793 | +1.24(+9.30%) |
Dec 08, 2023 | 13.72 | 14.11 | 12.90 | 13.33 | 1,278,952 | -0.06(-0.45%) |
Dec 07, 2023 | 13.86 | 13.86 | 12.83 | 13.39 | 1,017,938 | -0.25(-1.83%) |
Dec 06, 2023 | 13.58 | 14.03 | 13.20 | 13.64 | 1,367,262 | +0.19(+1.41%) |
Dec 05, 2023 | 12.48 | 13.45 | 12.10 | 13.45 | 1,419,646 | +1.17(+9.53%) |
Dec 04, 2023 | 12.35 | 13.10 | 11.60 | 12.28 | 1,767,782 | +0.48(+4.07%) |
Dec 01, 2023 | 10.96 | 12.27 | 9.900 | 11.80 | 2,494,806 | +2.08(+21.40%) |
Nov 30, 2023 | 9.630 | 9.940 | 8.700 | 9.720 | 445,603 | -0.03(-0.31%) |
Nov 29, 2023 | 9.900 | 10.24 | 9.600 | 9.750 | 396,796 | -0.17(-1.71%) |
Nov 28, 2023 | 9.800 | 10.10 | 9.740 | 9.920 | 268,490 | +0.10(+1.02%) |
Nov 27, 2023 | 10.07 | 10.12 | 9.680 | 9.820 | 279,599 | -0.25(-2.48%) |
Nov 24, 2023 | 9.510 | 10.12 | 9.150 | 10.07 | 258,082 | +0.59(+6.22%) |
Nov 22, 2023 | 9.590 | 9.810 | 9.360 | 9.480 | 233,656 | -0.26(-2.67%) |
Nov 21, 2023 | 9.860 | 9.860 | 9.080 | 9.740 | 363,711 | +0.12(+1.25%) |
Nov 20, 2023 | 9.410 | 9.900 | 9.140 | 9.620 | 307,427 | +0.21(+2.23%) |
Nov 17, 2023 | 9.270 | 9.670 | 9.100 | 9.410 | 178,883 | +0.06(+0.64%) |
Nov 16, 2023 | 9.800 | 9.800 | 9.160 | 9.350 | 419,131 | -0.36(-3.71%) |
Nov 15, 2023 | 9.640 | 10.05 | 9.390 | 9.710 | 509,731 | +0.24(+2.53%) |
Nov 14, 2023 | 9.290 | 9.480 | 9.010 | 9.470 | 334,413 | +0.33(+3.61%) |
Nov 13, 2023 | 9.250 | 9.330 | 8.280 | 9.140 | 785,777 | -0.17(-1.83%) |
Nov 10, 2023 | 9.420 | 9.510 | 9.000 | 9.310 | 380,220 | -0.23(-2.41%) |
Nov 09, 2023 | 9.920 | 10.00 | 9.400 | 9.540 | 338,334 | -0.38(-3.83%) |
Nov 08, 2023 | 10.50 | 10.50 | 9.830 | 9.920 | 250,292 | -0.41(-3.97%) |
Nov 07, 2023 | 10.66 | 10.66 | 9.750 | 10.33 | 400,942 | -0.04(-0.39%) |
Nov 06, 2023 | 11.00 | 11.16 | 10.21 | 10.37 | 376,651 | -0.42(-3.89%) |
Nov 03, 2023 | 10.66 | 11.17 | 10.41 | 10.79 | 655,003 | +0.19(+1.79%) |
Nov 02, 2023 | 10.11 | 10.60 | 9.760 | 10.60 | 551,430 | +0.68(+6.85%) |
Nov 01, 2023 | 9.660 | 10.09 | 9.320 | 9.920 | 869,370 | +0.45(+4.75%) |
Oct 31, 2023 | 8.830 | 9.550 | 8.750 | 9.470 | 1,289,187 | +0.58(+6.52%) |
Oct 30, 2023 | 8.280 | 9.000 | 8.280 | 8.890 | 452,507 | +0.67(+8.15%) |
Oct 27, 2023 | 8.290 | 8.593 | 7.940 | 8.220 | 305,129 | -0.18(-2.14%) |
Oct 26, 2023 | 8.210 | 8.630 | 8.065 | 8.400 | 231,728 | +0.10(+1.20%) |
Oct 25, 2023 | 8.450 | 8.642 | 8.050 | 8.300 | 378,911 | -0.18(-2.12%) |
Oct 24, 2023 | 8.350 | 8.800 | 8.190 | 8.480 | 424,212 | +0.18(+2.17%) |
Oct 23, 2023 | 8.170 | 8.500 | 7.845 | 8.300 | 321,195 | -0.25(-2.92%) |
Oct 20, 2023 | 8.520 | 8.820 | 7.710 | 8.550 | 644,715 | -0.11(-1.27%) |
Oct 19, 2023 | 8.500 | 8.850 | 8.440 | 8.660 | 388,651 | +0.06(+0.70%) |
Oct 18, 2023 | 9.200 | 9.200 | 8.420 | 8.600 | 613,210 | -0.61(-6.62%) |
Oct 17, 2023 | 8.860 | 9.760 | 8.860 | 9.210 | 532,747 | +0.18(+1.99%) |
Oct 16, 2023 | 8.800 | 9.330 | 8.800 | 9.030 | 517,655 | +0.34(+3.91%) |
Oct 13, 2023 | 9.280 | 9.340 | 8.590 | 8.690 | 476,329 | -0.50(-5.44%) |
Oct 12, 2023 | 9.110 | 9.300 | 8.580 | 9.190 | 328,884 | +0.42(+4.79%) |
Oct 11, 2023 | 9.090 | 9.640 | 8.552 | 8.770 | 425,331 | -0.30(-3.31%) |
Oct 10, 2023 | 10.02 | 11.20 | 8.769 | 9.070 | 1,266,354 | -0.89(-8.94%) |
Oct 09, 2023 | 8.550 | 10.05 | 8.490 | 9.960 | 514,556 | +1.29(+14.88%) |
Oct 06, 2023 | 8.290 | 8.760 | 8.140 | 8.670 | 453,030 | +0.17(+2.00%) |
Oct 05, 2023 | 8.790 | 8.990 | 8.240 | 8.500 | 568,230 | -0.44(-4.92%) |
Oct 04, 2023 | 8.920 | 9.230 | 8.790 | 8.940 | 262,647 | -0.02(-0.22%) |
Oct 03, 2023 | 9.030 | 9.290 | 8.280 | 8.960 | 713,356 | -0.08(-0.88%) |
Oct 02, 2023 | 8.900 | 9.276 | 8.350 | 9.040 | 803,433 | +0.23(+2.61%) |
Sep 29, 2023 | 7.350 | 9.050 | 7.350 | 8.810 | 2,503,003 | +1.12(+14.56%) |
Sep 28, 2023 | 9.470 | 9.490 | 6.710 | 7.690 | 4,801,310 | -1.78(-18.80%) |
Sep 27, 2023 | 9.600 | 9.960 | 9.400 | 9.470 | 650,215 | -0.02(-0.21%) |
Sep 26, 2023 | 9.720 | 10.04 | 9.310 | 9.490 | 530,955 | -0.40(-4.04%) |
Sep 25, 2023 | 9.170 | 10.10 | 9.755 | 9.890 | 682,249 | +0.64(+6.92%) |
Sep 22, 2023 | 10.03 | 10.06 | 9.110 | 9.250 | 725,289 | -0.56(-5.71%) |
Sep 21, 2023 | 10.52 | 11.29 | 9.710 | 9.810 | 829,934 | -0.81(-7.63%) |
Sep 20, 2023 | 10.33 | 11.55 | 9.800 | 10.62 | 1,249,689 | +0.10(+0.95%) |
Sep 19, 2023 | 10.02 | 10.65 | 9.190 | 10.52 | 1,296,279 | +0.52(+5.20%) |
Sep 18, 2023 | 11.38 | 11.60 | 9.700 | 10.00 | 1,967,818 | -1.45(-12.66%) |
Sep 15, 2023 | 11.93 | 12.43 | 11.40 | 11.45 | 690,673 | -0.48(-4.02%) |
Sep 14, 2023 | 12.33 | 13.38 | 11.50 | 11.93 | 1,999,482 | -0.28(-2.29%) |
Sep 13, 2023 | 13.11 | 13.23 | 10.78 | 12.21 | 3,562,884 | -1.04(-7.85%) |
Sep 12, 2023 | 18.00 | 18.60 | 12.76 | 13.25 | 3,370,039 | -4.48(-25.27%) |
Sep 11, 2023 | 17.00 | 18.60 | 16.50 | 17.73 | 2,920,320 | +1.33(+8.11%) |
Sep 08, 2023 | 15.00 | 16.93 | 14.55 | 16.40 | 1,722,353 | +1.63(+11.04%) |
Sep 07, 2023 | 14.46 | 15.00 | 13.33 | 14.77 | 861,127 | +0.62(+4.38%) |
Sep 06, 2023 | 14.82 | 15.10 | 14.02 | 14.15 | 1,450,894 | -0.34(-2.35%) |
Sep 05, 2023 | 13.50 | 15.00 | 12.60 | 14.49 | 877,276 | +0.91(+6.70%) |
Sep 01, 2023 | 12.75 | 13.80 | 12.38 | 13.58 | 581,644 | +1.07(+8.55%) |
Aug 31, 2023 | 12.65 | 12.95 | 12.35 | 12.51 | 347,545 | -0.15(-1.18%) |
Aug 30, 2023 | 12.78 | 12.96 | 12.04 | 12.66 | 474,853 | +0.41(+3.35%) |
Aug 29, 2023 | 11.66 | 12.47 | 11.45 | 12.25 | 338,888 | +0.65(+5.60%) |
Aug 28, 2023 | 12.05 | 12.05 | 10.15 | 11.60 | 655,303 | -0.49(-4.05%) |
Aug 25, 2023 | 12.50 | 12.55 | 11.51 | 12.09 | 455,026 | -0.21(-1.71%) |
Aug 24, 2023 | 12.82 | 12.99 | 12.21 | 12.30 | 404,367 | -0.36(-2.84%) |
Aug 23, 2023 | 12.88 | 13.24 | 12.36 | 12.66 | 721,500 | -0.30(-2.31%) |
Aug 22, 2023 | 12.83 | 13.50 | 12.51 | 12.96 | 892,217 | +0.37(+2.94%) |
Aug 21, 2023 | 11.64 | 12.94 | 11.25 | 12.59 | 935,542 | +1.05(+9.10%) |
Aug 18, 2023 | 11.79 | 12.00 | 11.18 | 11.54 | 708,388 | -0.35(-2.94%) |
Aug 17, 2023 | 11.39 | 12.00 | 11.06 | 11.89 | 854,054 | +0.30(+2.59%) |
Aug 16, 2023 | 10.25 | 12.43 | 10.00 | 11.59 | 2,479,150 | +1.45(+14.30%) |
Aug 15, 2023 | 10.70 | 10.72 | 9.310 | 10.14 | 780,962 | -0.18(-1.74%) |
Aug 14, 2023 | 10.75 | 10.76 | 9.700 | 10.32 | 423,660 | -0.40(-3.73%) |
Aug 11, 2023 | 10.82 | 10.99 | 10.15 | 10.72 | 280,468 | +0.09(+0.85%) |
Aug 10, 2023 | 10.75 | 11.09 | 10.40 | 10.63 | 320,543 | +0.24(+2.31%) |
Aug 09, 2023 | 9.900 | 10.60 | 9.700 | 10.39 | 819,833 | +0.66(+6.78%) |
Aug 08, 2023 | 9.070 | 9.850 | 9.040 | 9.730 | 368,484 | +0.49(+5.30%) |
Aug 07, 2023 | 8.980 | 9.350 | 8.850 | 9.240 | 294,022 | +0.16(+1.76%) |
Aug 04, 2023 | 9.410 | 9.470 | 8.920 | 9.080 | 272,931 | -0.32(-3.40%) |
Aug 03, 2023 | 8.990 | 9.400 | 8.957 | 9.400 | 357,798 | +0.56(+6.33%) |
Aug 02, 2023 | 8.690 | 9.200 | 8.600 | 8.840 | 219,913 | -0.16(-1.78%) |
Aug 01, 2023 | 8.700 | 9.200 | 8.409 | 9.000 | 430,670 | +0.26(+2.97%) |
Jul 31, 2023 | 8.500 | 8.940 | 8.500 | 8.740 | 276,889 | +0.27(+3.19%) |
Jul 28, 2023 | 8.310 | 8.500 | 8.130 | 8.470 | 157,109 | +0.18(+2.17%) |
Jul 27, 2023 | 8.600 | 8.750 | 8.150 | 8.290 | 244,622 | -0.25(-2.93%) |
Jul 26, 2023 | 8.170 | 8.550 | 8.100 | 8.540 | 235,145 | +0.36(+4.40%) |
Jul 25, 2023 | 8.500 | 8.700 | 8.130 | 8.180 | 302,520 | -0.33(-3.88%) |
Jul 24, 2023 | 8.650 | 8.650 | 7.990 | 8.510 | 569,951 | -0.19(-2.18%) |
Jul 21, 2023 | 8.440 | 9.090 | 8.100 | 8.700 | 276,897 | +0.38(+4.57%) |
Jul 20, 2023 | 8.800 | 8.916 | 8.260 | 8.320 | 165,178 | -0.53(-5.99%) |
Jul 19, 2023 | 8.270 | 8.850 | 8.140 | 8.850 | 355,615 | +0.60(+7.27%) |
Jul 18, 2023 | 8.300 | 8.500 | 8.128 | 8.250 | 213,498 | +0.05(+0.61%) |
Jul 17, 2023 | 7.800 | 8.250 | 7.500 | 8.200 | 494,927 | +0.45(+5.81%) |
Jul 14, 2023 | 8.130 | 8.550 | 7.690 | 7.750 | 666,826 | -0.31(-3.85%) |
Jul 13, 2023 | 7.680 | 8.250 | 7.460 | 8.060 | 775,138 | +0.49(+6.47%) |
Jul 12, 2023 | 7.080 | 7.650 | 7.080 | 7.570 | 286,735 | +0.49(+6.92%) |
Jul 11, 2023 | 7.340 | 7.370 | 7.010 | 7.080 | 252,252 | -0.28(-3.80%) |
Jul 10, 2023 | 7.200 | 7.470 | 7.030 | 7.360 | 248,562 | +0.23(+3.23%) |
Jul 07, 2023 | 7.210 | 7.850 | 7.020 | 7.130 | 313,454 | -0.26(-3.52%) |
Jul 06, 2023 | 7.400 | 7.400 | 7.010 | 7.390 | 298,419 | -0.01(-0.14%) |
Jul 05, 2023 | 7.270 | 7.550 | 7.175 | 7.400 | 284,705 | +0.25(+3.50%) |
Jul 03, 2023 | 6.940 | 7.350 | 6.700 | 7.150 | 205,364 | +0.39(+5.77%) |
Jun 30, 2023 | 7.630 | 7.630 | 6.750 | 6.760 | 437,766 | -0.74(-9.87%) |
Jun 29, 2023 | 7.710 | 7.805 | 7.460 | 7.500 | 176,417 | -0.16(-2.09%) |
Jun 28, 2023 | 7.800 | 7.930 | 7.630 | 7.660 | 172,083 | -0.18(-2.30%) |
Jun 27, 2023 | 7.700 | 8.040 | 7.700 | 7.840 | 263,800 | +0.06(+0.77%) |
Jun 26, 2023 | 7.630 | 7.850 | 7.540 | 7.780 | 134,094 | -0.01(-0.13%) |
Jun 23, 2023 | 7.560 | 7.880 | 7.550 | 7.790 | 143,746 | -0.01(-0.13%) |
Jun 22, 2023 | 7.410 | 7.890 | 7.410 | 7.800 | 121,038 | +0.24(+3.17%) |
Jun 21, 2023 | 7.560 | 7.680 | 7.370 | 7.560 | 209,868 | -0.09(-1.18%) |
Jun 20, 2023 | 8.080 | 8.080 | 7.520 | 7.650 | 486,011 | -0.43(-5.32%) |
Jun 16, 2023 | 8.060 | 8.230 | 7.730 | 8.080 | 662,065 | +0.24(+3.06%) |
Jun 15, 2023 | 7.730 | 7.918 | 7.580 | 7.840 | 304,386 | +2.58(+49.05%) |
May 08, 2023 | 5.000 | 5.339 | 5.000 | 5.260 | 60,443 | +0.21(+4.16%) |
May 05, 2023 | 5.240 | 5.255 | 4.970 | 5.050 | 145,870 | -0.21(-3.99%) |
May 04, 2023 | 5.110 | 5.750 | 5.010 | 5.260 | 93,645 | +0.08(+1.54%) |
May 03, 2023 | 5.240 | 5.280 | 5.110 | 5.180 | 22,164 | +0.00(+0.00%) |
May 02, 2023 | 5.450 | 5.630 | 5.100 | 5.180 | 164,971 | -0.40(-7.17%) |
May 01, 2023 | 5.380 | 5.600 | 5.290 | 5.580 | 121,180 | +0.05(+0.90%) |
Apr 28, 2023 | 5.260 | 5.910 | 5.119 | 5.530 | 547,077 | +0.52(+10.38%) |
Apr 27, 2023 | 5.100 | 5.102 | 4.930 | 5.010 | 72,881 | -0.14(-2.72%) |
Apr 26, 2023 | 5.270 | 5.360 | 5.100 | 5.150 | 67,285 | -0.15(-2.83%) |
Apr 25, 2023 | 5.220 | 5.380 | 5.220 | 5.300 | 36,045 | +0.00(+0.00%) |
Apr 24, 2023 | 5.200 | 5.340 | 5.200 | 5.300 | 54,614 | +0.04(+0.76%) |
Apr 21, 2023 | 5.310 | 5.470 | 5.244 | 5.260 | 50,244 | -0.04(-0.75%) |
Apr 20, 2023 | 5.380 | 5.380 | 5.210 | 5.300 | 51,733 | +0.00(+0.00%) |
Apr 19, 2023 | 5.520 | 5.610 | 5.250 | 5.300 | 97,047 | -0.28(-5.02%) |
Apr 18, 2023 | 5.600 | 5.631 | 5.391 | 5.580 | 85,782 | -0.02(-0.36%) |
Apr 17, 2023 | 5.660 | 5.700 | 5.570 | 5.600 | 57,521 | +0.04(+0.72%) |
Apr 14, 2023 | 5.850 | 5.880 | 5.510 | 5.560 | 99,967 | -0.34(-5.76%) |
Apr 13, 2023 | 5.850 | 6.050 | 5.850 | 5.900 | 39,781 | -0.04(-0.67%) |
Apr 12, 2023 | 6.250 | 6.250 | 5.900 | 5.940 | 70,133 | -0.28(-4.50%) |
Apr 11, 2023 | 5.740 | 6.220 | 5.715 | 6.220 | 110,311 | +0.50(+8.74%) |
Apr 10, 2023 | 5.710 | 5.880 | 5.620 | 5.720 | 49,004 | +0.09(+1.60%) |
Apr 06, 2023 | 5.720 | 5.725 | 5.455 | 5.630 | 56,112 | -0.09(-1.57%) |
Apr 05, 2023 | 6.040 | 6.060 | 5.660 | 5.720 | 87,576 | -0.28(-4.67%) |
Apr 04, 2023 | 6.420 | 6.440 | 5.950 | 6.000 | 89,657 | -0.42(-6.54%) |
Apr 03, 2023 | 6.220 | 6.440 | 6.220 | 6.420 | 73,891 | +0.12(+1.90%) |
Mar 31, 2023 | 6.090 | 6.340 | 5.980 | 6.300 | 136,823 | +0.27(+4.48%) |
Mar 30, 2023 | 5.570 | 6.140 | 5.570 | 6.030 | 226,526 | +0.46(+8.26%) |
Mar 29, 2023 | 5.380 | 5.640 | 5.379 | 5.570 | 94,306 | +0.22(+4.11%) |
Mar 28, 2023 | 5.480 | 5.555 | 5.350 | 5.350 | 82,629 | -0.09(-1.65%) |
Mar 27, 2023 | 5.170 | 5.480 | 5.160 | 5.440 | 150,343 | +0.23(+4.41%) |
Mar 24, 2023 | 5.160 | 5.280 | 5.110 | 5.210 | 180,176 | +0.07(+1.36%) |
Mar 23, 2023 | 5.130 | 5.240 | 5.050 | 5.140 | 162,125 | +0.05(+0.98%) |
Mar 22, 2023 | 5.110 | 5.290 | 5.060 | 5.090 | 117,762 | -0.06(-1.17%) |
Mar 21, 2023 | 5.050 | 5.200 | 5.000 | 5.150 | 121,131 | +0.11(+2.18%) |
Mar 20, 2023 | 5.100 | 5.230 | 5.000 | 5.040 | 99,640 | -0.23(-4.36%) |
Mar 17, 2023 | 6.110 | 6.150 | 5.109 | 5.270 | 1,580,230 | -0.62(-10.53%) |
Mar 16, 2023 | 5.810 | 6.080 | 5.600 | 5.890 | 220,211 | +0.09(+1.55%) |
Mar 15, 2023 | 5.000 | 5.820 | 5.000 | 5.800 | 335,252 | +0.70(+13.73%) |
Mar 14, 2023 | 5.190 | 5.270 | 5.075 | 5.100 | 112,681 | -0.12(-2.30%) |
Mar 13, 2023 | 4.900 | 5.220 | 4.880 | 5.220 | 158,816 | +0.32(+6.53%) |
Mar 10, 2023 | 4.960 | 4.990 | 4.855 | 4.900 | 265,305 | +0.02(+0.41%) |
Mar 09, 2023 | 4.940 | 5.055 | 4.880 | 4.880 | 144,259 | -0.07(-1.41%) |
Mar 08, 2023 | 5.000 | 5.060 | 4.890 | 4.950 | 141,446 | -0.01(-0.20%) |
Mar 07, 2023 | 4.950 | 5.080 | 4.950 | 4.960 | 123,051 | +0.01(+0.20%) |
Mar 06, 2023 | 4.980 | 5.130 | 4.950 | 4.950 | 133,312 | -0.02(-0.40%) |
Mar 03, 2023 | 4.950 | 5.020 | 4.930 | 4.970 | 159,906 | +0.04(+0.81%) |
Mar 02, 2023 | 5.060 | 5.060 | 4.900 | 4.930 | 111,932 | -0.07(-1.40%) |