Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.920 | 2.035 | 2.035 | 2.000 | 399,230 | +0.10(+5.26%) |
Mar 27, 2024 | 1.750 | 1.910 | 1.750 | 1.900 | 342,183 | +0.14(+7.95%) |
Mar 26, 2024 | 1.800 | 1.800 | 1.740 | 1.760 | 280,767 | -0.04(-2.22%) |
Mar 25, 2024 | 1.820 | 1.990 | 1.750 | 1.800 | 389,543 | +0.04(+2.27%) |
Mar 22, 2024 | 1.800 | 1.860 | 1.725 | 1.760 | 306,595 | -0.05(-2.76%) |
Mar 21, 2024 | 1.840 | 1.880 | 1.715 | 1.810 | 619,703 | -0.03(-1.63%) |
Mar 20, 2024 | 1.690 | 1.890 | 1.680 | 1.840 | 546,238 | +0.15(+8.88%) |
Mar 19, 2024 | 1.760 | 1.820 | 1.650 | 1.690 | 600,270 | -0.06(-3.43%) |
Mar 18, 2024 | 1.790 | 1.820 | 1.680 | 1.750 | 679,042 | -0.02(-1.13%) |
Mar 15, 2024 | 1.810 | 1.890 | 1.690 | 1.770 | 3,219,597 | -0.09(-4.84%) |
Mar 14, 2024 | 1.890 | 1.910 | 1.715 | 1.860 | 591,259 | -0.05(-2.62%) |
Mar 13, 2024 | 1.970 | 1.980 | 1.885 | 1.910 | 430,364 | -0.03(-1.55%) |
Mar 12, 2024 | 2.010 | 2.010 | 1.895 | 1.940 | 664,181 | -0.06(-3.00%) |
Mar 11, 2024 | 2.100 | 2.100 | 1.960 | 2.000 | 1,108,602 | -0.12(-5.66%) |
Mar 08, 2024 | 2.190 | 2.290 | 2.100 | 2.120 | 414,870 | +0.01(+0.47%) |
Mar 07, 2024 | 2.060 | 2.150 | 2.055 | 2.110 | 674,291 | +0.09(+4.46%) |
Mar 06, 2024 | 2.090 | 2.105 | 2.010 | 2.020 | 387,690 | -0.04(-1.94%) |
Mar 05, 2024 | 2.110 | 2.160 | 2.030 | 2.060 | 316,618 | -0.05(-2.37%) |
Mar 04, 2024 | 2.230 | 2.260 | 2.050 | 2.110 | 522,016 | -0.14(-6.22%) |
Mar 01, 2024 | 2.230 | 2.290 | 2.180 | 2.250 | 484,660 | +0.02(+0.90%) |
Feb 29, 2024 | 2.210 | 2.260 | 2.150 | 2.230 | 246,810 | +0.11(+5.19%) |
Feb 28, 2024 | 2.190 | 2.220 | 2.110 | 2.120 | 191,530 | -0.09(-4.07%) |
Feb 27, 2024 | 2.050 | 2.290 | 2.050 | 2.210 | 500,832 | +0.16(+7.80%) |
Feb 26, 2024 | 2.010 | 2.090 | 1.950 | 2.050 | 414,881 | +0.04(+1.99%) |
Feb 23, 2024 | 2.050 | 2.120 | 2.010 | 2.010 | 544,721 | -0.05(-2.43%) |
Feb 22, 2024 | 2.110 | 2.190 | 1.980 | 2.060 | 726,178 | +0.00(+0.00%) |
Feb 21, 2024 | 2.040 | 2.125 | 2.020 | 2.060 | 627,961 | +0.04(+1.98%) |
Feb 20, 2024 | 2.140 | 2.175 | 2.010 | 2.020 | 638,914 | -0.17(-7.76%) |
Feb 16, 2024 | 2.270 | 2.292 | 2.140 | 2.190 | 611,975 | -0.14(-6.01%) |
Feb 15, 2024 | 2.300 | 2.390 | 2.230 | 2.330 | 681,624 | +0.01(+0.43%) |
Feb 14, 2024 | 2.150 | 2.330 | 2.150 | 2.320 | 1,196,883 | +0.14(+6.42%) |
Feb 13, 2024 | 2.150 | 2.240 | 2.090 | 2.180 | 814,738 | -0.04(-1.80%) |
Feb 12, 2024 | 2.220 | 2.360 | 2.170 | 2.220 | 1,205,169 | -0.04(-1.77%) |
Feb 09, 2024 | 2.140 | 2.350 | 2.110 | 2.260 | 1,709,560 | +0.04(+1.80%) |
Feb 08, 2024 | 2.530 | 2.530 | 2.210 | 2.220 | 3,175,401 | -0.42(-15.91%) |
Feb 07, 2024 | 2.530 | 2.710 | 1.960 | 2.640 | 66,643,948 | +1.36(+106.25%) |
Feb 06, 2024 | 1.280 | 1.350 | 1.250 | 1.280 | 286,392 | +0.00(+0.00%) |
Feb 05, 2024 | 1.350 | 1.360 | 1.280 | 1.280 | 416,457 | -0.08(-5.88%) |
Feb 02, 2024 | 1.450 | 1.450 | 1.360 | 1.360 | 202,838 | -0.11(-7.48%) |
Feb 01, 2024 | 1.450 | 1.490 | 1.380 | 1.470 | 166,178 | +0.02(+1.38%) |
Jan 31, 2024 | 1.630 | 1.650 | 1.430 | 1.450 | 168,645 | -0.16(-9.94%) |
Jan 30, 2024 | 1.600 | 1.650 | 1.590 | 1.610 | 102,843 | -0.03(-1.83%) |
Jan 29, 2024 | 1.640 | 1.665 | 1.570 | 1.640 | 261,666 | +0.03(+1.86%) |
Jan 26, 2024 | 1.600 | 1.660 | 1.570 | 1.610 | 193,774 | +0.03(+1.90%) |
Jan 25, 2024 | 1.600 | 1.630 | 1.510 | 1.580 | 105,107 | +0.02(+1.28%) |
Jan 24, 2024 | 1.580 | 1.629 | 1.500 | 1.560 | 763,681 | +0.04(+2.63%) |
Jan 23, 2024 | 1.540 | 1.565 | 1.490 | 1.520 | 157,171 | +0.01(+0.66%) |
Jan 22, 2024 | 1.350 | 1.535 | 1.340 | 1.510 | 207,522 | +0.15(+11.03%) |
Jan 19, 2024 | 1.390 | 1.390 | 1.320 | 1.360 | 131,535 | -0.01(-0.73%) |
Jan 18, 2024 | 1.380 | 1.405 | 1.340 | 1.370 | 127,480 | -0.02(-1.44%) |
Jan 17, 2024 | 1.360 | 1.400 | 1.350 | 1.390 | 163,753 | +0.05(+3.73%) |
Jan 16, 2024 | 1.350 | 1.400 | 1.330 | 1.340 | 184,993 | -0.01(-0.74%) |
Jan 12, 2024 | 1.480 | 1.510 | 1.350 | 1.350 | 220,381 | -0.08(-5.59%) |
Jan 11, 2024 | 1.500 | 1.530 | 1.370 | 1.430 | 239,827 | -0.09(-5.92%) |
Jan 10, 2024 | 1.610 | 1.640 | 1.500 | 1.520 | 185,378 | -0.09(-5.59%) |
Jan 09, 2024 | 1.700 | 1.700 | 1.590 | 1.610 | 265,296 | -0.10(-5.85%) |
Jan 08, 2024 | 1.650 | 1.740 | 1.645 | 1.710 | 113,470 | +0.04(+2.40%) |
Jan 05, 2024 | 1.660 | 1.770 | 1.650 | 1.670 | 187,549 | -0.03(-1.76%) |
Jan 04, 2024 | 1.680 | 1.730 | 1.670 | 1.700 | 131,735 | +0.03(+1.80%) |
Jan 03, 2024 | 1.740 | 1.785 | 1.660 | 1.670 | 207,472 | -0.12(-6.70%) |
Jan 02, 2024 | 1.940 | 1.970 | 1.790 | 1.790 | 288,022 | -0.15(-7.73%) |
Dec 29, 2023 | 1.940 | 2.050 | 1.880 | 1.940 | 275,458 | -0.04(-2.02%) |
Dec 28, 2023 | 1.960 | 2.180 | 1.950 | 1.980 | 637,086 | +0.01(+0.51%) |
Dec 27, 2023 | 1.940 | 2.030 | 1.930 | 1.970 | 280,972 | +0.01(+0.51%) |
Dec 26, 2023 | 1.880 | 2.060 | 1.860 | 1.960 | 397,783 | +0.09(+4.81%) |
Dec 22, 2023 | 1.790 | 1.900 | 1.770 | 1.870 | 328,395 | +0.11(+6.25%) |
Dec 21, 2023 | 1.670 | 1.770 | 1.660 | 1.760 | 261,457 | +0.07(+4.14%) |
Dec 20, 2023 | 1.650 | 1.850 | 1.600 | 1.690 | 573,328 | +0.06(+3.68%) |
Dec 19, 2023 | 1.580 | 1.670 | 1.574 | 1.630 | 196,913 | +0.05(+3.16%) |
Dec 18, 2023 | 1.610 | 1.630 | 1.560 | 1.580 | 175,752 | -0.03(-1.86%) |
Dec 15, 2023 | 1.650 | 1.650 | 1.540 | 1.610 | 1,352,987 | -0.01(-0.62%) |
Dec 14, 2023 | 1.500 | 1.680 | 1.500 | 1.620 | 331,304 | +0.14(+9.46%) |
Dec 13, 2023 | 1.350 | 1.500 | 1.300 | 1.480 | 325,366 | +0.11(+8.03%) |
Dec 12, 2023 | 1.440 | 1.440 | 1.360 | 1.370 | 155,914 | -0.07(-4.86%) |
Dec 11, 2023 | 1.480 | 1.500 | 1.430 | 1.440 | 150,509 | -0.02(-1.37%) |
Dec 08, 2023 | 1.480 | 1.540 | 1.450 | 1.460 | 151,050 | -0.02(-1.35%) |
Dec 07, 2023 | 1.500 | 1.520 | 1.450 | 1.480 | 156,314 | +0.01(+0.68%) |
Dec 06, 2023 | 1.510 | 1.530 | 1.440 | 1.470 | 187,898 | +0.01(+0.68%) |
Dec 05, 2023 | 1.590 | 1.610 | 1.460 | 1.460 | 141,717 | -0.10(-6.41%) |
Dec 04, 2023 | 1.540 | 1.670 | 1.540 | 1.560 | 289,592 | -0.02(-1.27%) |
Dec 01, 2023 | 1.470 | 1.650 | 1.460 | 1.580 | 330,693 | +0.11(+7.48%) |
Nov 30, 2023 | 1.430 | 1.500 | 1.400 | 1.470 | 171,243 | +0.05(+3.52%) |
Nov 29, 2023 | 1.320 | 1.480 | 1.320 | 1.420 | 374,274 | +0.10(+7.58%) |
Nov 28, 2023 | 1.370 | 1.375 | 1.320 | 1.320 | 218,095 | -0.05(-3.65%) |
Nov 27, 2023 | 1.450 | 1.470 | 1.355 | 1.370 | 493,653 | -0.10(-6.80%) |
Nov 24, 2023 | 1.480 | 1.510 | 1.460 | 1.470 | 52,658 | -0.02(-1.34%) |
Nov 22, 2023 | 1.450 | 1.500 | 1.390 | 1.490 | 366,996 | +0.05(+3.47%) |
Nov 21, 2023 | 1.480 | 1.510 | 1.440 | 1.440 | 176,748 | -0.07(-4.64%) |
Nov 20, 2023 | 1.480 | 1.570 | 1.477 | 1.510 | 123,907 | +0.02(+1.34%) |
Nov 17, 2023 | 1.530 | 1.530 | 1.450 | 1.490 | 207,343 | -0.02(-1.32%) |
Nov 16, 2023 | 1.560 | 1.560 | 1.480 | 1.510 | 96,546 | -0.02(-1.31%) |
Nov 15, 2023 | 1.450 | 1.580 | 1.450 | 1.530 | 214,631 | +0.04(+2.68%) |
Nov 14, 2023 | 1.440 | 1.545 | 1.430 | 1.490 | 425,696 | +0.12(+8.76%) |
Nov 13, 2023 | 1.420 | 1.420 | 1.370 | 1.370 | 95,918 | -0.05(-3.52%) |
Nov 10, 2023 | 1.380 | 1.450 | 1.370 | 1.420 | 236,634 | +0.01(+0.71%) |
Nov 09, 2023 | 1.450 | 1.470 | 1.390 | 1.410 | 186,198 | -0.06(-4.08%) |
Nov 08, 2023 | 1.500 | 1.500 | 1.420 | 1.470 | 248,382 | -0.05(-3.29%) |
Nov 07, 2023 | 1.590 | 1.600 | 1.520 | 1.520 | 202,910 | -0.09(-5.59%) |
Nov 06, 2023 | 1.690 | 1.720 | 1.610 | 1.610 | 192,532 | -0.06(-3.59%) |
Nov 03, 2023 | 1.600 | 1.730 | 1.600 | 1.670 | 329,796 | +0.10(+6.37%) |
Nov 02, 2023 | 1.490 | 1.660 | 1.435 | 1.570 | 437,012 | -0.06(-3.68%) |
Nov 01, 2023 | 1.730 | 1.750 | 1.610 | 1.630 | 298,745 | -0.10(-5.78%) |
Oct 31, 2023 | 1.720 | 1.770 | 1.675 | 1.730 | 283,916 | +0.05(+2.98%) |
Oct 30, 2023 | 1.630 | 1.760 | 1.630 | 1.680 | 360,211 | +0.05(+3.07%) |
Oct 27, 2023 | 1.630 | 1.640 | 1.545 | 1.630 | 271,793 | +0.03(+1.87%) |
Oct 26, 2023 | 1.590 | 1.625 | 1.540 | 1.600 | 185,585 | +0.04(+2.56%) |
Oct 25, 2023 | 1.500 | 1.580 | 1.500 | 1.560 | 132,647 | +0.02(+1.30%) |
Oct 24, 2023 | 1.470 | 1.560 | 1.460 | 1.540 | 309,024 | +0.09(+6.21%) |
Oct 23, 2023 | 1.570 | 1.570 | 1.440 | 1.450 | 302,679 | -0.12(-7.64%) |
Oct 20, 2023 | 1.650 | 1.655 | 1.570 | 1.570 | 261,983 | -0.06(-3.68%) |
Oct 19, 2023 | 1.680 | 1.730 | 1.605 | 1.630 | 286,099 | -0.05(-2.98%) |
Oct 18, 2023 | 1.780 | 1.780 | 1.659 | 1.680 | 349,273 | -0.09(-5.08%) |
Oct 17, 2023 | 1.700 | 1.910 | 1.700 | 1.770 | 349,427 | +0.02(+1.14%) |
Oct 16, 2023 | 1.780 | 1.790 | 1.689 | 1.750 | 323,974 | -0.01(-0.57%) |
Oct 13, 2023 | 1.750 | 1.850 | 1.730 | 1.760 | 287,263 | +0.11(+6.67%) |
Oct 12, 2023 | 1.790 | 1.790 | 1.640 | 1.650 | 344,155 | -0.15(-8.33%) |
Oct 11, 2023 | 1.810 | 1.840 | 1.780 | 1.800 | 235,357 | -0.01(-0.55%) |
Oct 10, 2023 | 1.770 | 1.850 | 1.770 | 1.810 | 545,474 | +0.00(+0.00%) |
Oct 09, 2023 | 1.870 | 1.890 | 1.780 | 1.810 | 231,667 | -0.07(-3.72%) |
Oct 06, 2023 | 1.850 | 1.885 | 1.825 | 1.880 | 355,141 | +0.01(+0.53%) |
Oct 05, 2023 | 1.920 | 1.940 | 1.850 | 1.870 | 351,870 | +0.01(+0.54%) |
Oct 04, 2023 | 1.920 | 1.920 | 1.850 | 1.860 | 247,945 | -0.04(-2.11%) |
Oct 03, 2023 | 1.980 | 1.980 | 1.840 | 1.900 | 400,987 | -0.10(-5.00%) |
Oct 02, 2023 | 1.980 | 2.010 | 1.920 | 2.000 | 651,843 | +0.00(+0.00%) |
Sep 29, 2023 | 2.060 | 2.105 | 1.990 | 2.000 | 313,773 | +0.00(+0.00%) |
Sep 28, 2023 | 2.050 | 2.130 | 1.995 | 2.000 | 189,622 | -0.06(-2.91%) |
Sep 27, 2023 | 2.010 | 2.073 | 1.980 | 2.060 | 274,701 | +0.06(+3.00%) |
Sep 26, 2023 | 2.000 | 2.040 | 1.929 | 2.000 | 338,357 | -0.01(-0.50%) |
Sep 25, 2023 | 2.180 | 2.070 | 2.000 | 2.010 | 237,467 | -0.19(-8.64%) |
Sep 22, 2023 | 2.200 | 2.225 | 2.160 | 2.200 | 138,031 | +0.00(+0.00%) |
Sep 21, 2023 | 2.350 | 2.350 | 2.120 | 2.200 | 362,134 | -0.18(-7.56%) |
Sep 20, 2023 | 2.440 | 2.475 | 2.350 | 2.380 | 223,710 | -0.03(-1.24%) |
Sep 19, 2023 | 2.370 | 2.450 | 2.360 | 2.410 | 219,974 | +0.02(+0.84%) |
Sep 18, 2023 | 2.580 | 2.580 | 2.350 | 2.390 | 317,317 | -0.23(-8.78%) |
Sep 15, 2023 | 2.410 | 2.645 | 2.370 | 2.620 | 1,178,088 | +0.21(+8.71%) |
Sep 14, 2023 | 2.360 | 2.449 | 2.350 | 2.410 | 256,595 | +0.05(+2.12%) |
Sep 13, 2023 | 2.440 | 2.460 | 2.330 | 2.360 | 254,304 | -0.07(-2.88%) |
Sep 12, 2023 | 2.420 | 2.530 | 2.410 | 2.430 | 399,216 | +0.01(+0.41%) |
Sep 11, 2023 | 2.290 | 2.440 | 2.275 | 2.420 | 501,420 | +0.22(+10.00%) |
Sep 08, 2023 | 2.050 | 2.268 | 2.050 | 2.200 | 679,749 | +0.22(+11.11%) |
Sep 07, 2023 | 2.010 | 2.065 | 1.955 | 1.980 | 278,010 | -0.03(-1.49%) |
Sep 06, 2023 | 2.040 | 2.090 | 1.980 | 2.010 | 439,141 | -0.03(-1.47%) |
Sep 05, 2023 | 1.980 | 2.070 | 1.830 | 2.040 | 1,098,096 | +0.06(+3.03%) |
Sep 01, 2023 | 2.020 | 2.060 | 1.970 | 1.980 | 238,862 | -0.02(-1.00%) |
Aug 31, 2023 | 2.010 | 2.080 | 2.000 | 2.000 | 239,581 | +0.01(+0.50%) |
Aug 30, 2023 | 2.060 | 2.090 | 1.990 | 1.990 | 428,194 | -0.07(-3.40%) |
Aug 29, 2023 | 2.170 | 2.190 | 2.060 | 2.060 | 282,755 | -0.12(-5.50%) |
Aug 28, 2023 | 2.180 | 2.270 | 2.120 | 2.180 | 211,354 | +0.03(+1.40%) |
Aug 25, 2023 | 2.220 | 2.230 | 2.110 | 2.150 | 174,074 | -0.04(-1.83%) |
Aug 24, 2023 | 2.300 | 2.300 | 2.175 | 2.190 | 212,880 | -0.08(-3.52%) |
Aug 23, 2023 | 2.130 | 2.285 | 2.090 | 2.270 | 310,809 | +0.14(+6.57%) |
Aug 22, 2023 | 2.180 | 2.220 | 2.020 | 2.130 | 366,938 | +0.05(+2.40%) |
Aug 21, 2023 | 2.120 | 2.210 | 2.070 | 2.080 | 246,897 | -0.04(-1.89%) |
Aug 18, 2023 | 2.040 | 2.219 | 2.040 | 2.120 | 373,024 | +0.07(+3.41%) |
Aug 17, 2023 | 2.010 | 2.085 | 1.990 | 2.050 | 271,217 | +0.05(+2.50%) |
Aug 16, 2023 | 2.040 | 2.080 | 1.980 | 2.000 | 503,527 | -0.03(-1.48%) |
Aug 15, 2023 | 2.080 | 2.110 | 1.995 | 2.030 | 694,899 | -0.07(-3.33%) |
Aug 14, 2023 | 2.000 | 2.125 | 1.850 | 2.100 | 719,987 | +0.21(+11.11%) |
Aug 11, 2023 | 1.960 | 2.020 | 1.850 | 1.890 | 444,647 | -0.07(-3.57%) |
Aug 10, 2023 | 2.100 | 2.110 | 1.940 | 1.960 | 559,145 | -0.14(-6.67%) |
Aug 09, 2023 | 2.070 | 2.135 | 1.860 | 2.100 | 496,261 | +0.03(+1.45%) |
Aug 08, 2023 | 2.090 | 2.130 | 2.020 | 2.070 | 551,488 | -0.03(-1.43%) |
Aug 07, 2023 | 2.340 | 2.355 | 2.100 | 2.100 | 677,532 | -0.25(-10.64%) |
Aug 04, 2023 | 2.590 | 2.719 | 2.340 | 2.350 | 628,892 | -0.30(-11.32%) |
Aug 03, 2023 | 3.120 | 3.120 | 2.290 | 2.650 | 1,641,449 | -0.70(-20.90%) |
Aug 02, 2023 | 3.460 | 3.460 | 3.315 | 3.350 | 302,242 | -0.13(-3.74%) |
Aug 01, 2023 | 3.370 | 3.520 | 3.320 | 3.480 | 175,603 | +0.08(+2.35%) |
Jul 31, 2023 | 3.260 | 3.450 | 3.250 | 3.400 | 245,858 | +0.16(+4.94%) |
Jul 28, 2023 | 3.200 | 3.310 | 3.185 | 3.240 | 259,324 | +0.07(+2.21%) |
Jul 27, 2023 | 3.420 | 3.420 | 3.150 | 3.170 | 298,128 | -0.24(-7.04%) |
Jul 26, 2023 | 3.400 | 3.490 | 3.361 | 3.410 | 148,295 | +0.01(+0.29%) |
Jul 25, 2023 | 3.490 | 3.490 | 3.360 | 3.400 | 129,265 | -0.11(-3.13%) |
Jul 24, 2023 | 3.490 | 3.630 | 3.453 | 3.510 | 186,658 | +0.04(+1.15%) |
Jul 21, 2023 | 3.450 | 3.490 | 3.360 | 3.470 | 238,250 | +0.04(+1.17%) |
Jul 20, 2023 | 3.520 | 3.520 | 3.380 | 3.430 | 377,799 | -0.09(-2.56%) |
Jul 19, 2023 | 3.380 | 3.705 | 3.370 | 3.520 | 387,613 | +0.16(+4.76%) |
Jul 18, 2023 | 3.350 | 3.478 | 3.270 | 3.360 | 163,391 | +0.02(+0.60%) |
Jul 17, 2023 | 3.280 | 3.475 | 3.250 | 3.340 | 243,770 | +0.03(+0.91%) |
Jul 14, 2023 | 3.300 | 3.325 | 3.100 | 3.310 | 283,144 | +0.05(+1.53%) |
Jul 13, 2023 | 3.280 | 3.365 | 3.225 | 3.260 | 221,488 | -0.01(-0.31%) |
Jul 12, 2023 | 3.150 | 3.315 | 3.125 | 3.270 | 228,808 | +0.19(+6.17%) |
Jul 11, 2023 | 3.220 | 3.260 | 3.060 | 3.080 | 302,685 | -0.13(-4.05%) |
Jul 10, 2023 | 3.230 | 3.415 | 3.200 | 3.210 | 192,080 | -0.03(-0.93%) |
Jul 07, 2023 | 3.060 | 3.250 | 3.060 | 3.240 | 391,827 | +0.24(+8.00%) |
Jul 06, 2023 | 3.040 | 3.070 | 2.930 | 3.000 | 340,308 | -0.05(-1.64%) |
Jul 05, 2023 | 3.180 | 3.185 | 3.040 | 3.050 | 303,468 | -0.19(-5.86%) |
Jul 03, 2023 | 3.030 | 3.240 | 3.020 | 3.240 | 264,329 | +0.22(+7.28%) |
Jun 30, 2023 | 3.070 | 3.070 | 2.945 | 3.020 | 221,097 | -0.01(-0.33%) |
Jun 29, 2023 | 3.060 | 3.130 | 3.025 | 3.030 | 256,396 | -0.02(-0.66%) |
Jun 28, 2023 | 3.080 | 3.080 | 2.970 | 3.050 | 159,775 | -0.03(-0.97%) |
Jun 27, 2023 | 3.110 | 3.111 | 2.990 | 3.080 | 239,018 | -0.02(-0.65%) |
Jun 26, 2023 | 2.950 | 3.120 | 2.950 | 3.100 | 239,403 | +0.09(+2.99%) |
Jun 23, 2023 | 2.870 | 3.021 | 2.870 | 3.010 | 831,270 | +0.09(+3.08%) |
Jun 22, 2023 | 2.980 | 2.980 | 2.840 | 2.920 | 359,077 | -0.08(-2.67%) |
Jun 21, 2023 | 2.920 | 3.080 | 2.910 | 3.000 | 256,445 | +0.04(+1.35%) |
Jun 20, 2023 | 2.970 | 3.010 | 2.881 | 2.960 | 272,370 | -0.05(-1.66%) |
Jun 16, 2023 | 3.070 | 3.070 | 2.915 | 3.010 | 483,640 | +0.00(+0.00%) |
Jun 15, 2023 | 3.010 | 3.020 | 2.930 | 3.010 | 384,469 | -0.03(-0.99%) |
Jun 14, 2023 | 3.230 | 3.300 | 3.010 | 3.040 | 270,313 | -0.11(-3.49%) |
Jun 13, 2023 | 3.190 | 3.260 | 3.130 | 3.150 | 257,934 | -0.03(-0.94%) |
Jun 12, 2023 | 3.210 | 3.400 | 3.160 | 3.180 | 317,373 | +0.02(+0.63%) |
Jun 09, 2023 | 3.290 | 3.300 | 3.155 | 3.160 | 251,376 | -0.16(-4.82%) |
Jun 08, 2023 | 3.580 | 3.580 | 3.295 | 3.320 | 233,311 | -0.26(-7.26%) |
Jun 07, 2023 | 3.470 | 3.620 | 3.440 | 3.580 | 312,964 | +0.15(+4.37%) |
Jun 06, 2023 | 3.310 | 3.535 | 3.310 | 3.430 | 258,037 | +0.11(+3.31%) |
Jun 05, 2023 | 3.270 | 3.359 | 3.210 | 3.320 | 213,949 | +0.10(+3.11%) |
Jun 02, 2023 | 2.910 | 3.240 | 2.910 | 3.220 | 451,404 | +0.42(+15.00%) |
Jun 01, 2023 | 2.870 | 2.905 | 2.760 | 2.800 | 665,206 | -0.07(-2.44%) |
May 31, 2023 | 3.110 | 3.130 | 2.840 | 2.870 | 464,946 | -0.21(-6.82%) |
May 30, 2023 | 3.120 | 3.191 | 3.050 | 3.080 | 386,602 | -0.04(-1.28%) |
May 26, 2023 | 3.210 | 3.210 | 3.060 | 3.120 | 283,837 | -0.10(-3.11%) |
May 25, 2023 | 3.490 | 3.515 | 3.160 | 3.220 | 328,522 | -0.31(-8.78%) |
May 24, 2023 | 3.760 | 3.760 | 3.510 | 3.530 | 318,968 | -0.24(-6.37%) |
May 23, 2023 | 3.630 | 3.820 | 3.630 | 3.770 | 230,793 | +0.07(+1.89%) |
May 22, 2023 | 3.530 | 3.720 | 3.520 | 3.700 | 221,628 | +0.19(+5.41%) |
May 19, 2023 | 3.670 | 3.685 | 3.500 | 3.510 | 192,274 | -0.11(-3.04%) |
May 18, 2023 | 3.520 | 3.655 | 3.485 | 3.620 | 353,569 | +0.08(+2.26%) |
May 17, 2023 | 3.360 | 3.555 | 3.360 | 3.540 | 264,043 | +0.17(+5.04%) |
May 16, 2023 | 3.520 | 3.530 | 3.370 | 3.370 | 238,542 | -0.17(-4.80%) |
May 15, 2023 | 3.670 | 3.730 | 3.520 | 3.540 | 406,175 | -0.10(-2.75%) |
May 12, 2023 | 3.810 | 3.820 | 3.630 | 3.640 | 246,196 | -0.15(-3.96%) |
May 11, 2023 | 3.700 | 3.880 | 3.615 | 3.790 | 491,873 | +0.07(+1.88%) |
May 10, 2023 | 3.550 | 3.800 | 3.510 | 3.720 | 497,568 | +0.24(+6.90%) |
May 09, 2023 | 3.540 | 3.540 | 3.475 | 3.480 | 349,125 | -0.07(-1.97%) |
May 08, 2023 | 3.480 | 3.630 | 3.420 | 3.550 | 529,416 | +0.10(+2.90%) |
May 05, 2023 | 3.720 | 3.720 | 3.230 | 3.450 | 556,005 | -0.20(-5.48%) |
May 04, 2023 | 4.120 | 4.190 | 3.465 | 3.650 | 644,161 | -0.71(-16.28%) |
May 03, 2023 | 4.320 | 4.580 | 4.320 | 4.360 | 523,116 | +0.05(+1.16%) |
May 02, 2023 | 4.350 | 4.390 | 4.020 | 4.310 | 599,087 | -0.08(-1.82%) |
May 01, 2023 | 4.540 | 4.585 | 4.360 | 4.390 | 405,542 | -0.13(-2.88%) |
Apr 28, 2023 | 4.410 | 4.570 | 4.340 | 4.520 | 345,107 | +0.11(+2.49%) |
Apr 27, 2023 | 4.210 | 4.480 | 4.200 | 4.410 | 299,822 | +0.16(+3.76%) |
Apr 26, 2023 | 4.280 | 4.355 | 4.190 | 4.250 | 315,257 | -0.04(-0.93%) |
Apr 25, 2023 | 4.220 | 4.420 | 4.140 | 4.290 | 722,564 | -0.05(-1.15%) |
Apr 24, 2023 | 4.150 | 4.345 | 4.070 | 4.340 | 742,677 | +0.25(+6.11%) |
Apr 21, 2023 | 3.890 | 4.130 | 3.860 | 4.090 | 442,563 | +0.21(+5.41%) |
Apr 20, 2023 | 3.710 | 3.905 | 3.640 | 3.880 | 304,365 | +0.11(+2.92%) |
Apr 19, 2023 | 3.720 | 3.830 | 3.685 | 3.770 | 330,348 | +0.02(+0.53%) |
Apr 18, 2023 | 3.660 | 3.750 | 3.610 | 3.750 | 380,444 | +0.09(+2.46%) |
Apr 17, 2023 | 3.620 | 3.680 | 3.570 | 3.660 | 225,148 | +0.05(+1.39%) |
Apr 14, 2023 | 3.690 | 3.770 | 3.570 | 3.610 | 338,215 | -0.08(-2.17%) |
Apr 13, 2023 | 3.550 | 3.690 | 3.510 | 3.690 | 241,521 | +0.16(+4.53%) |
Apr 12, 2023 | 3.580 | 3.650 | 3.510 | 3.530 | 363,045 | -0.02(-0.56%) |
Apr 11, 2023 | 3.360 | 3.585 | 3.350 | 3.550 | 359,514 | +0.21(+6.29%) |
Apr 10, 2023 | 3.160 | 3.340 | 3.160 | 3.340 | 396,658 | +0.17(+5.36%) |
Apr 06, 2023 | 3.210 | 3.210 | 3.150 | 3.170 | 189,334 | -0.03(-0.94%) |
Apr 05, 2023 | 3.140 | 3.230 | 3.130 | 3.200 | 197,591 | -0.03(-0.93%) |
Apr 04, 2023 | 3.350 | 3.350 | 3.165 | 3.230 | 341,295 | -0.13(-3.87%) |