Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.210 | 5.270 | 5.050 | 5.250 | 21,015 | +0.12(+2.34%) |
Mar 27, 2024 | 5.080 | 5.270 | 5.080 | 5.130 | 3,987 | +0.17(+3.43%) |
Mar 26, 2024 | 5.050 | 5.150 | 4.860 | 4.960 | 7,617 | +0.00(+0.00%) |
Mar 25, 2024 | 4.950 | 5.198 | 4.888 | 4.960 | 10,754 | +0.01(+0.20%) |
Mar 22, 2024 | 5.150 | 5.360 | 4.850 | 4.950 | 8,736 | -0.14(-2.75%) |
Mar 21, 2024 | 5.480 | 5.610 | 5.090 | 5.090 | 23,910 | -0.26(-4.86%) |
Mar 20, 2024 | 5.180 | 5.440 | 5.150 | 5.350 | 27,207 | +0.28(+5.52%) |
Mar 19, 2024 | 5.160 | 5.180 | 5.070 | 5.070 | 1,412 | -0.07(-1.36%) |
Mar 18, 2024 | 5.100 | 5.177 | 5.078 | 5.140 | 2,274 | +0.04(+0.78%) |
Mar 15, 2024 | 5.160 | 5.190 | 5.010 | 5.100 | 6,384 | -0.07(-1.35%) |
Mar 14, 2024 | 5.290 | 5.429 | 5.150 | 5.170 | 13,864 | -0.02(-0.39%) |
Mar 13, 2024 | 5.010 | 5.220 | 5.000 | 5.190 | 11,371 | +0.21(+4.11%) |
Mar 12, 2024 | 4.953 | 5.022 | 4.950 | 4.985 | 2,082 | +0.03(+0.50%) |
Mar 11, 2024 | 4.960 | 5.143 | 4.910 | 4.960 | 2,869 | +0.07(+1.43%) |
Mar 08, 2024 | 4.920 | 4.920 | 4.760 | 4.890 | 12,253 | -0.04(-0.81%) |
Mar 07, 2024 | 5.150 | 5.210 | 4.900 | 4.930 | 15,313 | -0.28(-5.37%) |
Mar 06, 2024 | 5.400 | 5.400 | 5.006 | 5.210 | 9,503 | -0.12(-2.25%) |
Mar 05, 2024 | 4.400 | 5.540 | 4.260 | 5.330 | 43,881 | +0.59(+12.45%) |
Mar 04, 2024 | 5.800 | 5.950 | 4.570 | 4.740 | 62,410 | -0.88(-15.66%) |
Mar 01, 2024 | 4.740 | 5.655 | 4.740 | 5.620 | 63,168 | +0.77(+15.88%) |
Feb 29, 2024 | 4.600 | 4.900 | 4.476 | 4.850 | 23,591 | +0.35(+7.78%) |
Feb 28, 2024 | 4.350 | 4.500 | 4.350 | 4.500 | 62,173 | +0.10(+2.27%) |
Feb 27, 2024 | 4.330 | 4.420 | 4.180 | 4.400 | 52,539 | +0.17(+4.02%) |
Feb 26, 2024 | 3.700 | 4.230 | 3.655 | 4.230 | 61,513 | +0.45(+11.90%) |
Feb 23, 2024 | 3.540 | 3.850 | 3.540 | 3.780 | 27,653 | +0.14(+3.85%) |
Feb 22, 2024 | 3.390 | 3.640 | 3.280 | 3.640 | 47,702 | +0.01(+0.30%) |
Feb 21, 2024 | 2.850 | 3.870 | 2.750 | 3.629 | 50,716 | +0.67(+22.61%) |
Feb 20, 2024 | 2.960 | 3.000 | 2.766 | 2.960 | 5,907 | -0.02(-0.64%) |
Feb 16, 2024 | 2.980 | 3.030 | 2.970 | 2.979 | 6,373 | +0.10(+3.44%) |
Feb 15, 2024 | 3.000 | 3.000 | 2.830 | 2.880 | 4,727 | +0.08(+2.85%) |
Feb 14, 2024 | 2.810 | 2.820 | 2.740 | 2.800 | 22,522 | -0.05(-1.79%) |
Feb 13, 2024 | 2.810 | 3.020 | 2.810 | 2.851 | 3,363 | +0.00(+0.05%) |
Feb 12, 2024 | 2.870 | 2.892 | 2.850 | 2.850 | 4,777 | -0.00(-0.00%) |
Feb 09, 2024 | 2.832 | 2.880 | 2.832 | 2.850 | 5,118 | +0.03(+1.07%) |
Feb 08, 2024 | 2.850 | 2.890 | 2.800 | 2.820 | 10,307 | +0.02(+0.71%) |
Feb 07, 2024 | 3.090 | 3.090 | 2.700 | 2.800 | 7,949 | -0.19(-6.35%) |
Feb 06, 2024 | 2.880 | 3.000 | 2.700 | 2.990 | 25,004 | -0.03(-0.99%) |
Feb 05, 2024 | 2.960 | 3.020 | 2.960 | 3.020 | 777 | +0.21(+7.30%) |
Feb 01, 2024 | 2.814 | 374 | +0.00(+0.16%) | |||
Jan 31, 2024 | 2.960 | 3.025 | 2.810 | 2.810 | 6,945 | -0.11(-3.77%) |
Jan 30, 2024 | 3.083 | 3.083 | 2.900 | 2.920 | 4,158 | -0.10(-3.30%) |
Jan 29, 2024 | 3.010 | 3.070 | 2.810 | 3.019 | 6,446 | -0.05(-1.64%) |
Jan 26, 2024 | 3.070 | 3.080 | 2.930 | 3.070 | 25,670 | +0.13(+4.42%) |
Jan 25, 2024 | 3.050 | 3.070 | 2.925 | 2.940 | 5,119 | +0.09(+3.16%) |
Jan 24, 2024 | 2.910 | 3.000 | 2.840 | 2.850 | 6,775 | -0.04(-1.45%) |
Jan 23, 2024 | 2.850 | 2.892 | 2.850 | 2.892 | 5,341 | +0.04(+1.46%) |
Jan 22, 2024 | 2.850 | 3.020 | 2.850 | 2.850 | 2,713 | +0.00(+0.00%) |
Jan 19, 2024 | 2.840 | 3.000 | 2.840 | 2.850 | 1,492 | -0.09(-3.14%) |
Jan 18, 2024 | 3.120 | 3.145 | 2.690 | 2.942 | 9,264 | -0.27(-8.45%) |
Jan 17, 2024 | 3.214 | 3.214 | 3.214 | 3.214 | 561 | +0.28(+9.69%) |
Jan 16, 2024 | 2.850 | 2.940 | 2.930 | 2.930 | 3,292 | +0.00(+0.00%) |
Jan 12, 2024 | 3.030 | 3.050 | 2.800 | 2.930 | 19,693 | -0.16(-5.18%) |
Jan 11, 2024 | 3.100 | 3.120 | 3.020 | 3.090 | 10,948 | +0.09(+3.00%) |
Jan 10, 2024 | 3.170 | 3.170 | 2.920 | 3.000 | 3,180 | -0.17(-5.36%) |
Jan 09, 2024 | 3.210 | 3.240 | 3.170 | 3.170 | 2,124 | -0.12(-3.65%) |
Jan 08, 2024 | 3.170 | 3.290 | 3.170 | 3.290 | 3,664 | +0.02(+0.61%) |
Jan 05, 2024 | 3.270 | 3.270 | 3.270 | 3.270 | 519 | -0.03(-0.77%) |
Jan 03, 2024 | 3.296 | 356 | +0.02(+0.72%) | |||
Jan 02, 2024 | 3.210 | 3.371 | 3.210 | 3.272 | 2,305 | +0.04(+1.30%) |
Dec 29, 2023 | 3.270 | 3.410 | 3.220 | 3.230 | 18,767 | -0.06(-1.84%) |
Dec 28, 2023 | 3.230 | 3.425 | 3.230 | 3.290 | 13,045 | +0.04(+1.24%) |
Dec 27, 2023 | 3.460 | 3.460 | 3.250 | 3.250 | 10,553 | -0.13(-3.85%) |
Dec 26, 2023 | 3.290 | 3.495 | 3.228 | 3.380 | 2,148 | +0.05(+1.44%) |
Dec 22, 2023 | 3.100 | 3.490 | 3.100 | 3.332 | 12,333 | +0.20(+6.45%) |
Dec 21, 2023 | 2.930 | 3.190 | 2.930 | 3.130 | 5,150 | +0.11(+3.64%) |
Dec 20, 2023 | 3.150 | 3.168 | 3.020 | 3.020 | 9,021 | -0.14(-4.43%) |
Dec 19, 2023 | 3.230 | 3.260 | 3.120 | 3.160 | 8,017 | -0.09(-2.77%) |
Dec 18, 2023 | 3.270 | 3.290 | 3.250 | 3.250 | 5,465 | -0.12(-3.56%) |
Dec 15, 2023 | 3.370 | 3.430 | 3.010 | 3.370 | 15,268 | -0.07(-2.03%) |
Dec 14, 2023 | 3.400 | 3.450 | 3.390 | 3.440 | 14,950 | +0.13(+3.93%) |
Dec 13, 2023 | 3.270 | 3.490 | 3.140 | 3.310 | 9,297 | +0.09(+2.80%) |
Dec 12, 2023 | 3.120 | 3.220 | 3.111 | 3.220 | 3,644 | +0.02(+0.63%) |
Dec 11, 2023 | 3.140 | 3.280 | 3.140 | 3.200 | 3,328 | -0.07(-2.14%) |
Dec 08, 2023 | 3.387 | 3.400 | 3.245 | 3.270 | 5,048 | -0.07(-2.10%) |
Dec 07, 2023 | 3.235 | 3.400 | 3.235 | 3.340 | 4,730 | +0.21(+6.71%) |
Dec 06, 2023 | 2.830 | 3.190 | 2.830 | 3.130 | 10,543 | +0.30(+10.60%) |
Dec 05, 2023 | 3.450 | 3.450 | 2.830 | 2.830 | 57,737 | -0.56(-16.64%) |
Dec 04, 2023 | 3.300 | 3.485 | 3.300 | 3.395 | 25,565 | +0.17(+5.43%) |
Dec 01, 2023 | 3.270 | 3.425 | 3.170 | 3.220 | 11,034 | +0.04(+1.26%) |
Nov 30, 2023 | 3.200 | 3.465 | 3.130 | 3.180 | 7,343 | +0.12(+3.92%) |
Nov 29, 2023 | 3.110 | 3.157 | 3.050 | 3.060 | 4,997 | +0.01(+0.33%) |
Nov 28, 2023 | 3.200 | 3.439 | 3.050 | 3.050 | 10,913 | -0.13(-4.09%) |
Nov 27, 2023 | 3.200 | 3.290 | 3.080 | 3.180 | 16,014 | -0.02(-0.63%) |
Nov 24, 2023 | 3.380 | 3.480 | 3.190 | 3.200 | 6,577 | -0.12(-3.61%) |
Nov 22, 2023 | 3.580 | 3.720 | 3.320 | 3.320 | 8,403 | -0.41(-10.99%) |
Nov 21, 2023 | 3.550 | 3.730 | 3.540 | 3.730 | 2,330 | +0.21(+5.97%) |
Nov 20, 2023 | 3.360 | 3.650 | 3.360 | 3.520 | 3,564 | +0.09(+2.62%) |
Nov 17, 2023 | 3.620 | 3.630 | 3.420 | 3.430 | 9,703 | -0.16(-4.46%) |
Nov 16, 2023 | 3.720 | 3.830 | 3.500 | 3.590 | 7,090 | -0.27(-6.99%) |
Nov 15, 2023 | 3.550 | 3.860 | 3.550 | 3.860 | 8,737 | +0.18(+4.89%) |
Nov 14, 2023 | 3.560 | 3.772 | 3.560 | 3.680 | 4,757 | +0.22(+6.36%) |
Nov 13, 2023 | 3.652 | 3.796 | 3.450 | 3.460 | 5,164 | +0.04(+1.17%) |
Nov 10, 2023 | 3.500 | 3.750 | 3.380 | 3.420 | 4,071 | -0.17(-4.74%) |
Nov 09, 2023 | 3.510 | 3.870 | 3.510 | 3.590 | 8,656 | +0.09(+2.57%) |
Nov 08, 2023 | 3.660 | 3.660 | 3.500 | 3.500 | 4,163 | -0.24(-6.42%) |
Nov 07, 2023 | 3.700 | 3.810 | 3.650 | 3.740 | 19,812 | -0.06(-1.58%) |
Nov 06, 2023 | 3.990 | 3.990 | 3.670 | 3.800 | 13,264 | -0.06(-1.55%) |
Nov 03, 2023 | 3.610 | 3.920 | 3.580 | 3.860 | 21,226 | +0.25(+6.93%) |
Nov 02, 2023 | 3.700 | 3.700 | 3.582 | 3.610 | 2,951 | +0.06(+1.69%) |
Nov 01, 2023 | 3.610 | 3.610 | 3.520 | 3.550 | 5,238 | -0.06(-1.66%) |
Oct 31, 2023 | 3.420 | 3.640 | 3.420 | 3.610 | 3,892 | +0.06(+1.69%) |
Oct 30, 2023 | 3.420 | 3.555 | 3.358 | 3.550 | 5,812 | +0.13(+3.91%) |
Oct 27, 2023 | 3.360 | 3.500 | 3.360 | 3.416 | 9,221 | -0.02(-0.69%) |
Oct 26, 2023 | 3.270 | 3.520 | 3.270 | 3.440 | 8,060 | -0.08(-2.27%) |
Oct 25, 2023 | 3.450 | 3.550 | 3.220 | 3.520 | 18,078 | +0.07(+2.03%) |
Oct 24, 2023 | 3.120 | 3.450 | 3.120 | 3.450 | 18,238 | +0.24(+7.31%) |
Oct 23, 2023 | 3.070 | 3.290 | 3.070 | 3.215 | 6,997 | +0.05(+1.74%) |
Oct 20, 2023 | 3.380 | 3.380 | 3.030 | 3.160 | 20,012 | -0.25(-7.33%) |
Oct 19, 2023 | 3.283 | 3.440 | 3.270 | 3.410 | 3,956 | -0.03(-0.87%) |
Oct 18, 2023 | 3.200 | 3.460 | 3.190 | 3.440 | 8,536 | +0.07(+2.08%) |
Oct 17, 2023 | 3.200 | 3.460 | 3.200 | 3.370 | 14,408 | +0.04(+1.20%) |
Oct 16, 2023 | 3.250 | 3.490 | 3.111 | 3.330 | 15,562 | -0.08(-2.35%) |
Oct 13, 2023 | 3.200 | 3.490 | 3.150 | 3.410 | 42,350 | +0.13(+3.96%) |
Oct 12, 2023 | 3.200 | 3.405 | 3.200 | 3.280 | 37,662 | +0.10(+3.14%) |
Oct 11, 2023 | 3.295 | 3.295 | 3.056 | 3.180 | 13,506 | -0.09(-2.75%) |
Oct 10, 2023 | 2.940 | 3.430 | 2.940 | 3.270 | 35,701 | +0.23(+7.57%) |
Oct 09, 2023 | 2.930 | 3.040 | 2.930 | 3.040 | 5,109 | +0.04(+1.33%) |
Oct 06, 2023 | 2.940 | 3.053 | 2.930 | 3.000 | 7,437 | +0.00(+0.00%) |
Oct 05, 2023 | 3.020 | 3.090 | 2.990 | 3.000 | 10,890 | +0.03(+1.01%) |
Oct 04, 2023 | 3.010 | 3.080 | 2.950 | 2.970 | 5,682 | -0.05(-1.66%) |
Oct 03, 2023 | 2.997 | 3.026 | 2.950 | 3.020 | 2,673 | -0.02(-0.66%) |
Oct 02, 2023 | 2.940 | 3.100 | 2.940 | 3.040 | 6,301 | +0.02(+0.61%) |
Sep 29, 2023 | 3.070 | 3.100 | 3.000 | 3.022 | 4,545 | -0.05(-1.57%) |
Sep 28, 2023 | 2.980 | 3.080 | 2.980 | 3.070 | 4,623 | +0.09(+3.02%) |
Sep 27, 2023 | 3.179 | 3.179 | 2.960 | 2.980 | 16,214 | -0.17(-5.40%) |
Sep 26, 2023 | 3.070 | 3.300 | 3.070 | 3.150 | 33,391 | +0.00(+0.00%) |
Sep 25, 2023 | 2.940 | 3.150 | 3.010 | 3.150 | 15,724 | +0.10(+3.28%) |
Sep 22, 2023 | 3.200 | 3.200 | 2.910 | 3.050 | 8,157 | +0.10(+3.39%) |
Sep 21, 2023 | 2.930 | 3.030 | 2.787 | 2.950 | 17,355 | +0.01(+0.34%) |
Sep 20, 2023 | 2.890 | 3.120 | 2.880 | 2.940 | 8,407 | +0.03(+1.03%) |
Sep 19, 2023 | 2.900 | 3.000 | 2.790 | 2.910 | 22,814 | +0.00(+0.00%) |
Sep 18, 2023 | 3.120 | 3.120 | 2.910 | 2.910 | 20,848 | -0.25(-7.91%) |
Sep 15, 2023 | 2.960 | 3.170 | 2.960 | 3.160 | 38,263 | +0.20(+6.76%) |
Sep 14, 2023 | 3.100 | 3.190 | 2.890 | 2.960 | 44,023 | -0.17(-5.43%) |
Sep 13, 2023 | 3.110 | 3.200 | 3.030 | 3.130 | 18,203 | -0.11(-3.40%) |
Sep 12, 2023 | 3.200 | 3.240 | 3.060 | 3.240 | 43,642 | +0.05(+1.57%) |
Sep 11, 2023 | 3.050 | 3.200 | 3.050 | 3.190 | 28,897 | +0.11(+3.57%) |
Sep 08, 2023 | 2.990 | 3.180 | 2.950 | 3.080 | 41,058 | +0.04(+1.32%) |
Sep 07, 2023 | 3.180 | 3.230 | 3.005 | 3.040 | 90,617 | -0.14(-4.40%) |
Sep 06, 2023 | 2.800 | 3.210 | 2.753 | 3.180 | 61,954 | +0.36(+12.77%) |
Sep 05, 2023 | 2.740 | 2.893 | 2.740 | 2.820 | 13,561 | -0.04(-1.40%) |
Sep 01, 2023 | 3.000 | 3.000 | 2.722 | 2.860 | 97,709 | -0.09(-3.05%) |
Aug 31, 2023 | 2.730 | 2.990 | 2.673 | 2.950 | 40,201 | +0.23(+8.46%) |
Aug 30, 2023 | 2.620 | 2.730 | 2.530 | 2.720 | 48,226 | +0.14(+5.43%) |
Aug 29, 2023 | 2.340 | 2.670 | 2.340 | 2.580 | 64,278 | +0.24(+10.26%) |
Aug 28, 2023 | 2.380 | 2.540 | 2.330 | 2.340 | 36,516 | -0.11(-4.49%) |
Aug 25, 2023 | 2.540 | 2.600 | 2.400 | 2.450 | 98,577 | -0.10(-3.92%) |
Aug 24, 2023 | 2.650 | 2.750 | 2.450 | 2.550 | 75,460 | -0.12(-4.49%) |
Aug 23, 2023 | 2.580 | 2.890 | 2.460 | 2.670 | 242,870 | -0.02(-0.74%) |
Aug 22, 2023 | 2.980 | 3.140 | 2.660 | 2.690 | 549,004 | -0.12(-4.27%) |
Aug 21, 2023 | 2.790 | 3.130 | 2.740 | 2.810 | 402,065 | -0.03(-1.06%) |
Aug 18, 2023 | 2.750 | 3.200 | 2.695 | 2.840 | 201,639 | +0.06(+2.16%) |
Aug 17, 2023 | 2.660 | 2.800 | 2.520 | 2.780 | 86,734 | +0.11(+4.12%) |
Aug 16, 2023 | 2.630 | 2.790 | 2.590 | 2.670 | 90,549 | -0.02(-0.74%) |
Aug 15, 2023 | 2.670 | 2.900 | 2.620 | 2.690 | 192,012 | -0.07(-2.54%) |
Aug 14, 2023 | 2.710 | 2.800 | 2.580 | 2.760 | 141,615 | -0.05(-1.78%) |
Aug 11, 2023 | 2.770 | 2.910 | 2.410 | 2.810 | 520,738 | -0.06(-2.09%) |
Aug 10, 2023 | 3.220 | 3.250 | 2.650 | 2.870 | 1,245,917 | -0.33(-10.31%) |
Aug 09, 2023 | 1.860 | 4.840 | 1.860 | 3.200 | 26,094,474 | +1.27(+65.80%) |
Aug 08, 2023 | 2.000 | 2.035 | 1.880 | 1.930 | 67,335 | -0.06(-3.02%) |
Aug 07, 2023 | 2.150 | 2.220 | 1.990 | 1.990 | 38,775 | -0.21(-9.55%) |
Aug 04, 2023 | 2.380 | 2.380 | 2.130 | 2.200 | 75,411 | -0.20(-8.47%) |
Aug 03, 2023 | 2.550 | 2.640 | 2.360 | 2.404 | 63,550 | -0.22(-8.26%) |
Aug 02, 2023 | 2.910 | 2.910 | 2.520 | 2.620 | 65,333 | -0.29(-9.97%) |
Aug 01, 2023 | 3.040 | 3.050 | 2.850 | 2.910 | 57,854 | -0.17(-5.52%) |
Jul 31, 2023 | 3.120 | 3.150 | 2.985 | 3.080 | 61,478 | -0.08(-2.53%) |
Jul 28, 2023 | 3.270 | 3.490 | 2.950 | 3.160 | 135,148 | -0.23(-6.78%) |
Jul 27, 2023 | 3.370 | 3.690 | 3.160 | 3.390 | 340,102 | -0.14(-3.97%) |
Jul 26, 2023 | 3.550 | 5.490 | 3.200 | 3.530 | 5,897,020 | +0.08(+2.19%) |
Jul 25, 2023 | 3.502 | 3.723 | 3.091 | 3.454 | 98,853 | -0.13(-3.70%) |
Jul 24, 2023 | 3.655 | 3.759 | 3.587 | 3.587 | 11,679 | -0.12(-3.21%) |
Jul 21, 2023 | 3.740 | 3.740 | 3.420 | 3.706 | 13,262 | +0.25(+7.39%) |
Jul 20, 2023 | 3.847 | 3.847 | 3.378 | 3.451 | 24,563 | -0.19(-5.14%) |
Jul 19, 2023 | 3.740 | 3.876 | 3.624 | 3.638 | 23,329 | -0.13(-3.56%) |
Jul 18, 2023 | 3.692 | 3.842 | 3.612 | 3.772 | 18,667 | -0.04(-1.16%) |
Jul 17, 2023 | 3.757 | 3.896 | 3.672 | 3.817 | 15,644 | -0.09(-2.35%) |
Jul 14, 2023 | 3.740 | 3.910 | 3.604 | 3.908 | 30,067 | +0.17(+4.50%) |
Jul 13, 2023 | 3.944 | 3.944 | 3.686 | 3.740 | 25,178 | -0.11(-2.78%) |
Jul 12, 2023 | 4.080 | 4.041 | 3.740 | 3.847 | 30,500 | -0.20(-5.00%) |
Jul 11, 2023 | 4.073 | 4.165 | 3.852 | 4.049 | 35,758 | -0.05(-1.16%) |
Jul 10, 2023 | 4.080 | 4.299 | 3.947 | 4.097 | 47,993 | -0.09(-2.11%) |
Jul 07, 2023 | 3.998 | 4.571 | 3.912 | 4.185 | 107,579 | +0.19(+4.68%) |
Jul 06, 2023 | 3.976 | 4.109 | 3.830 | 3.998 | 20,442 | -0.12(-2.81%) |
Jul 05, 2023 | 3.956 | 4.114 | 3.842 | 4.114 | 30,945 | +0.04(+0.88%) |
Jul 03, 2023 | 4.131 | 4.163 | 3.910 | 4.078 | 26,825 | +0.02(+0.59%) |
Jun 30, 2023 | 3.760 | 4.077 | 3.740 | 4.054 | 42,419 | +0.03(+0.63%) |
Jun 29, 2023 | 4.420 | 4.420 | 3.740 | 4.029 | 98,807 | -0.22(-5.20%) |
Jun 28, 2023 | 4.303 | 4.417 | 3.655 | 4.250 | 188,028 | -0.34(-7.37%) |
Jun 27, 2023 | 5.719 | 5.780 | 4.267 | 4.588 | 554,084 | -1.53(-25.03%) |
Jun 26, 2023 | 5.049 | 9.010 | 4.335 | 6.120 | 10,788,126 | +2.74(+80.90%) |
Jun 23, 2023 | 3.546 | 3.723 | 2.730 | 3.383 | 46,320 | -0.31(-8.42%) |
Jun 22, 2023 | 3.570 | 3.704 | 3.434 | 3.694 | 4,471 | -0.04(-1.00%) |
Jun 21, 2023 | 3.748 | 3.908 | 3.400 | 3.732 | 13,011 | -0.09(-2.44%) |
Jun 20, 2023 | 3.910 | 3.951 | 3.740 | 3.825 | 25,519 | -0.12(-3.02%) |
Jun 16, 2023 | 4.002 | 4.080 | 3.910 | 3.944 | 5,143 | -0.05(-1.23%) |
Jun 15, 2023 | 3.910 | 4.080 | 3.859 | 3.993 | 5,584 | +0.02(+0.60%) |
Jun 14, 2023 | 3.765 | 4.063 | 3.765 | 3.970 | 2,014 | +0.06(+1.48%) |
Jun 13, 2023 | 4.058 | 4.065 | 3.456 | 3.912 | 5,663 | -0.15(-3.72%) |
Jun 12, 2023 | 4.080 | 4.080 | 3.930 | 4.063 | 976 | +0.11(+2.71%) |
Jun 09, 2023 | 3.825 | 4.077 | 3.755 | 3.956 | 4,847 | +0.07(+1.79%) |
Jun 08, 2023 | 3.910 | 3.961 | 3.742 | 3.886 | 8,261 | +0.04(+1.15%) |
Jun 07, 2023 | 4.080 | 4.080 | 3.609 | 3.842 | 8,049 | +0.11(+3.06%) |
Jun 06, 2023 | 4.126 | 4.126 | 3.587 | 3.728 | 19,067 | -0.35(-8.63%) |
Jun 05, 2023 | 4.080 | 4.109 | 3.995 | 4.080 | 11,903 | -0.15(-3.58%) |
Jun 02, 2023 | 4.250 | 4.253 | 3.981 | 4.231 | 4,599 | -0.02(-0.40%) |
Jun 01, 2023 | 4.250 | 4.332 | 3.570 | 4.248 | 13,678 | +0.15(+3.65%) |
May 31, 2023 | 4.080 | 4.206 | 3.742 | 4.099 | 16,405 | +0.19(+4.83%) |
May 30, 2023 | 4.250 | 4.281 | 3.735 | 3.910 | 44,045 | +0.06(+1.46%) |
May 26, 2023 | 3.910 | 4.046 | 3.602 | 3.854 | 18,962 | -0.16(-4.02%) |
May 25, 2023 | 3.740 | 5.355 | 3.553 | 4.015 | 180,343 | +0.47(+13.39%) |
May 24, 2023 | 3.570 | 3.570 | 3.256 | 3.541 | 13,424 | -0.03(-0.81%) |
May 23, 2023 | 3.417 | 3.669 | 3.417 | 3.570 | 4,190 | +0.17(+5.00%) |
May 22, 2023 | 3.419 | 3.655 | 3.400 | 3.400 | 5,482 | -0.10(-2.77%) |
May 19, 2023 | 3.740 | 3.740 | 3.461 | 3.497 | 8,727 | +0.15(+4.42%) |
May 18, 2023 | 3.230 | 3.522 | 3.230 | 3.349 | 5,972 | +0.12(+3.68%) |
May 17, 2023 | 3.655 | 3.910 | 3.230 | 3.230 | 25,947 | -0.48(-12.88%) |
May 16, 2023 | 3.655 | 3.806 | 3.655 | 3.708 | 9,758 | +0.07(+2.01%) |
May 15, 2023 | 3.570 | 3.868 | 3.570 | 3.635 | 10,142 | +0.03(+0.75%) |
May 12, 2023 | 3.910 | 3.910 | 3.590 | 3.607 | 3,284 | -0.25(-6.48%) |
May 11, 2023 | 3.907 | 4.058 | 3.742 | 3.857 | 14,499 | -0.05(-1.26%) |
May 10, 2023 | 3.893 | 4.224 | 3.759 | 3.907 | 12,423 | +0.09(+2.32%) |
May 09, 2023 | 3.740 | 3.944 | 3.730 | 3.818 | 2,074 | +0.08(+2.09%) |
May 08, 2023 | 3.808 | 4.019 | 3.641 | 3.740 | 6,882 | -0.15(-3.93%) |
May 05, 2023 | 3.740 | 4.335 | 3.570 | 3.893 | 62,286 | +0.07(+1.82%) |
May 04, 2023 | 3.570 | 4.420 | 3.570 | 3.823 | 25,057 | +0.22(+6.08%) |
May 03, 2023 | 3.519 | 3.825 | 3.485 | 3.604 | 15,097 | +0.22(+6.64%) |
May 02, 2023 | 3.519 | 3.519 | 3.242 | 3.380 | 7,204 | -0.02(-0.60%) |
May 01, 2023 | 3.308 | 3.458 | 3.308 | 3.400 | 3,599 | -0.02(-0.55%) |
Apr 28, 2023 | 3.534 | 3.534 | 3.230 | 3.419 | 5,152 | +0.02(+0.55%) |
Apr 27, 2023 | 3.289 | 3.466 | 3.096 | 3.400 | 8,378 | +0.01(+0.25%) |
Apr 26, 2023 | 3.740 | 3.876 | 2.890 | 3.392 | 18,239 | -0.35(-9.28%) |
Apr 25, 2023 | 3.621 | 3.908 | 3.536 | 3.738 | 22,838 | +0.20(+5.52%) |
Apr 24, 2023 | 3.776 | 3.937 | 3.497 | 3.543 | 11,976 | -0.35(-9.00%) |
Apr 21, 2023 | 4.095 | 4.180 | 3.754 | 3.893 | 30,714 | -0.25(-6.15%) |
Apr 20, 2023 | 4.063 | 5.270 | 3.757 | 4.148 | 189,424 | +0.24(+6.09%) |
Apr 19, 2023 | 4.151 | 4.206 | 3.757 | 3.910 | 24,908 | -0.24(-5.78%) |
Apr 18, 2023 | 3.716 | 4.539 | 3.713 | 4.150 | 73,619 | +0.44(+11.77%) |
Apr 17, 2023 | 3.621 | 3.907 | 3.403 | 3.713 | 9,065 | +0.08(+2.30%) |
Apr 14, 2023 | 4.027 | 4.027 | 3.485 | 3.630 | 6,622 | -0.15(-4.04%) |
Apr 13, 2023 | 3.402 | 3.791 | 3.400 | 3.783 | 9,104 | +0.21(+5.80%) |
Apr 12, 2023 | 3.483 | 3.905 | 3.483 | 3.575 | 4,618 | -0.02(-0.43%) |
Apr 11, 2023 | 3.584 | 3.825 | 3.519 | 3.590 | 14,182 | -0.14(-3.78%) |
Apr 10, 2023 | 3.570 | 3.733 | 3.502 | 3.732 | 13,254 | +0.16(+4.52%) |
Apr 06, 2023 | 3.740 | 3.740 | 3.507 | 3.570 | 6,910 | +0.00(+0.00%) |
Apr 05, 2023 | 3.475 | 3.740 | 3.475 | 3.570 | 2,884 | +0.01(+0.14%) |
Apr 04, 2023 | 3.570 | 3.570 | 3.468 | 3.565 | 4,421 | +0.06(+1.60%) |