Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.210 | 1.290 | 1.200 | 1.280 | 2,018,909 | +0.09(+7.56%) |
Sep 28, 2023 | 1.190 | 1.240 | 1.130 | 1.190 | 3,243,190 | +0.01(+0.85%) |
Sep 27, 2023 | 1.280 | 1.295 | 1.150 | 1.180 | 1,939,552 | -0.08(-6.35%) |
Sep 26, 2023 | 1.310 | 1.318 | 1.230 | 1.260 | 1,677,906 | -0.06(-4.55%) |
Sep 25, 2023 | 1.370 | 1.350 | 1.285 | 1.320 | 2,084,101 | -0.07(-5.04%) |
Sep 22, 2023 | 1.360 | 1.390 | 1.270 | 1.390 | 3,108,198 | +0.04(+2.96%) |
Sep 21, 2023 | 1.410 | 1.440 | 1.310 | 1.350 | 2,526,852 | -0.11(-7.53%) |
Sep 20, 2023 | 1.480 | 1.565 | 1.410 | 1.460 | 1,817,580 | +0.00(+0.00%) |
Sep 19, 2023 | 1.380 | 1.570 | 1.355 | 1.460 | 3,794,521 | +0.11(+8.15%) |
Sep 18, 2023 | 1.420 | 1.452 | 1.315 | 1.350 | 1,589,786 | -0.07(-4.93%) |
Sep 15, 2023 | 1.400 | 1.480 | 1.341 | 1.420 | 3,315,286 | +0.04(+2.90%) |
Sep 14, 2023 | 1.320 | 1.450 | 1.310 | 1.380 | 2,091,790 | +0.06(+4.55%) |
Sep 13, 2023 | 1.490 | 1.500 | 1.300 | 1.320 | 2,739,826 | -0.20(-13.16%) |
Sep 12, 2023 | 1.620 | 1.685 | 1.480 | 1.520 | 2,719,230 | -0.10(-6.17%) |
Sep 11, 2023 | 1.670 | 1.700 | 1.580 | 1.620 | 832,497 | -0.03(-1.82%) |
Sep 08, 2023 | 1.700 | 1.755 | 1.590 | 1.650 | 1,861,104 | -0.09(-5.17%) |
Sep 07, 2023 | 1.850 | 1.850 | 1.700 | 1.740 | 1,744,225 | -0.11(-5.95%) |
Sep 06, 2023 | 1.940 | 1.950 | 1.825 | 1.850 | 1,152,261 | -0.10(-5.13%) |
Sep 05, 2023 | 2.010 | 2.020 | 1.940 | 1.950 | 899,813 | -0.04(-2.01%) |
Sep 01, 2023 | 1.920 | 2.010 | 1.920 | 1.990 | 753,589 | +0.11(+5.85%) |
Aug 31, 2023 | 1.920 | 2.040 | 1.870 | 1.880 | 1,161,350 | -0.04(-2.08%) |
Aug 30, 2023 | 2.070 | 2.105 | 1.900 | 1.920 | 1,850,280 | -0.15(-7.25%) |
Aug 29, 2023 | 1.970 | 2.085 | 1.917 | 2.070 | 1,409,733 | +0.10(+5.08%) |
Aug 28, 2023 | 1.890 | 1.990 | 1.880 | 1.970 | 884,165 | +0.10(+5.35%) |
Aug 25, 2023 | 1.820 | 1.890 | 1.800 | 1.870 | 950,458 | +0.05(+2.75%) |
Aug 24, 2023 | 1.900 | 1.900 | 1.810 | 1.820 | 1,293,937 | -0.09(-4.71%) |
Aug 23, 2023 | 1.950 | 2.030 | 1.910 | 1.910 | 1,101,428 | -0.06(-3.05%) |
Aug 22, 2023 | 1.950 | 1.990 | 1.875 | 1.970 | 1,219,396 | +0.05(+2.60%) |
Aug 21, 2023 | 1.940 | 1.975 | 1.890 | 1.920 | 1,269,810 | -0.01(-0.52%) |
Aug 18, 2023 | 1.920 | 1.950 | 1.855 | 1.930 | 999,642 | +0.01(+0.52%) |
Aug 17, 2023 | 1.930 | 1.980 | 1.870 | 1.920 | 2,257,121 | -0.03(-1.54%) |
Aug 16, 2023 | 2.000 | 2.030 | 1.910 | 1.950 | 1,658,228 | -0.04(-2.01%) |
Aug 15, 2023 | 2.100 | 2.125 | 1.960 | 1.990 | 2,555,369 | -0.15(-7.01%) |
Aug 14, 2023 | 2.280 | 2.280 | 2.030 | 2.140 | 2,615,852 | -0.17(-7.36%) |
Aug 11, 2023 | 2.200 | 2.480 | 2.005 | 2.310 | 5,342,499 | +0.09(+4.05%) |
Aug 10, 2023 | 2.330 | 2.550 | 2.215 | 2.220 | 4,939,022 | -0.08(-3.48%) |
Aug 09, 2023 | 2.660 | 3.135 | 2.250 | 2.300 | 10,252,255 | -1.16(-33.53%) |
Aug 08, 2023 | 3.340 | 3.510 | 3.110 | 3.460 | 3,081,438 | +0.08(+2.37%) |
Aug 07, 2023 | 3.440 | 3.450 | 3.300 | 3.380 | 931,455 | -0.09(-2.59%) |
Aug 04, 2023 | 3.590 | 3.590 | 3.381 | 3.470 | 1,048,623 | -0.03(-1.00%) |
Aug 03, 2023 | 3.490 | 3.650 | 3.480 | 3.505 | 471,390 | -0.00(-0.14%) |
Aug 02, 2023 | 3.720 | 3.720 | 3.360 | 3.510 | 1,111,408 | -0.24(-6.40%) |
Aug 01, 2023 | 3.760 | 3.870 | 3.730 | 3.750 | 1,076,118 | -0.05(-1.32%) |
Jul 31, 2023 | 3.700 | 3.810 | 3.660 | 3.800 | 906,402 | +0.12(+3.26%) |
Jul 28, 2023 | 3.630 | 3.705 | 3.590 | 3.680 | 1,188,066 | +0.05(+1.38%) |
Jul 27, 2023 | 3.610 | 3.760 | 3.560 | 3.630 | 1,676,712 | +0.05(+1.40%) |
Jul 26, 2023 | 3.470 | 3.635 | 3.452 | 3.580 | 882,813 | +0.03(+0.85%) |
Jul 25, 2023 | 3.830 | 3.850 | 3.460 | 3.550 | 1,823,607 | -0.24(-6.33%) |
Jul 24, 2023 | 3.670 | 3.810 | 3.440 | 3.790 | 2,187,251 | +0.14(+3.84%) |
Jul 21, 2023 | 3.480 | 3.705 | 3.460 | 3.650 | 2,025,923 | +0.20(+5.80%) |
Jul 20, 2023 | 3.350 | 3.470 | 3.190 | 3.450 | 1,203,539 | +0.11(+3.29%) |
Jul 19, 2023 | 3.300 | 3.575 | 3.300 | 3.340 | 2,182,156 | +0.06(+1.83%) |
Jul 18, 2023 | 3.330 | 3.480 | 3.210 | 3.280 | 1,637,909 | -0.04(-1.20%) |
Jul 17, 2023 | 3.140 | 3.360 | 3.030 | 3.320 | 1,245,659 | +0.19(+6.07%) |
Jul 14, 2023 | 3.250 | 3.280 | 3.120 | 3.130 | 896,028 | -0.10(-3.10%) |
Jul 13, 2023 | 3.270 | 3.350 | 3.165 | 3.230 | 1,221,615 | -0.05(-1.52%) |
Jul 12, 2023 | 3.180 | 3.295 | 3.080 | 3.280 | 1,399,924 | +0.15(+4.79%) |
Jul 11, 2023 | 3.190 | 3.230 | 3.090 | 3.130 | 988,131 | -0.07(-2.19%) |
Jul 10, 2023 | 3.110 | 3.210 | 3.025 | 3.200 | 1,280,070 | +0.07(+2.24%) |
Jul 07, 2023 | 3.040 | 3.220 | 3.020 | 3.130 | 1,284,046 | +0.11(+3.64%) |
Jul 06, 2023 | 3.060 | 3.070 | 2.940 | 3.020 | 1,181,683 | -0.13(-4.13%) |
Jul 05, 2023 | 3.250 | 3.250 | 3.075 | 3.150 | 1,439,168 | -0.12(-3.67%) |
Jul 03, 2023 | 3.200 | 3.300 | 3.170 | 3.270 | 1,467,848 | +0.05(+1.55%) |
Jun 30, 2023 | 2.970 | 3.270 | 2.930 | 3.220 | 3,458,490 | +0.26(+8.78%) |
Jun 29, 2023 | 2.840 | 2.970 | 2.790 | 2.960 | 4,339,298 | +0.12(+4.23%) |
Jun 28, 2023 | 2.610 | 2.850 | 2.600 | 2.840 | 1,910,801 | +0.20(+7.58%) |
Jun 27, 2023 | 2.530 | 2.680 | 2.425 | 2.640 | 2,274,447 | +0.11(+4.35%) |
Jun 26, 2023 | 2.520 | 2.590 | 2.470 | 2.530 | 2,295,601 | -0.01(-0.39%) |
Jun 23, 2023 | 2.640 | 2.640 | 2.440 | 2.540 | 6,246,759 | -0.12(-4.51%) |
Jun 22, 2023 | 2.480 | 2.710 | 2.440 | 2.660 | 3,615,623 | +0.18(+7.26%) |
Jun 21, 2023 | 2.480 | 2.540 | 2.390 | 2.480 | 1,534,748 | +0.00(+0.00%) |
Jun 20, 2023 | 2.620 | 2.620 | 2.430 | 2.480 | 1,086,569 | -0.10(-3.88%) |
Jun 16, 2023 | 2.700 | 2.750 | 2.570 | 2.580 | 2,331,324 | -0.12(-4.44%) |
Jun 15, 2023 | 2.560 | 2.710 | 2.510 | 2.700 | 1,422,078 | +0.13(+5.06%) |
Jun 14, 2023 | 2.670 | 2.675 | 2.550 | 2.570 | 1,216,572 | -0.07(-2.65%) |
Jun 13, 2023 | 2.600 | 2.670 | 2.557 | 2.640 | 2,074,154 | +0.04(+1.54%) |
Jun 12, 2023 | 2.700 | 2.750 | 2.575 | 2.600 | 1,618,886 | -0.11(-4.06%) |
Jun 09, 2023 | 2.750 | 2.770 | 2.640 | 2.710 | 1,042,337 | -0.04(-1.45%) |
Jun 08, 2023 | 2.730 | 2.775 | 2.690 | 2.750 | 793,737 | +0.01(+0.36%) |
Jun 07, 2023 | 2.730 | 2.810 | 2.680 | 2.740 | 983,965 | +0.00(+0.00%) |
Jun 06, 2023 | 2.790 | 2.840 | 2.660 | 2.740 | 1,136,105 | -0.08(-2.84%) |
Jun 05, 2023 | 2.810 | 2.890 | 2.765 | 2.820 | 923,562 | +0.00(+0.00%) |
Jun 02, 2023 | 2.840 | 2.961 | 2.750 | 2.820 | 1,216,189 | +0.04(+1.44%) |
Jun 01, 2023 | 2.750 | 2.829 | 2.695 | 2.780 | 1,252,162 | +0.02(+0.72%) |
May 31, 2023 | 2.680 | 2.850 | 2.650 | 2.760 | 2,084,577 | +0.08(+2.99%) |
May 30, 2023 | 2.900 | 3.011 | 2.630 | 2.680 | 2,487,100 | -0.17(-5.96%) |
May 26, 2023 | 2.890 | 2.975 | 2.790 | 2.850 | 966,888 | +0.01(+0.35%) |
May 25, 2023 | 3.270 | 3.290 | 2.630 | 2.840 | 4,800,183 | -0.40(-12.35%) |
May 24, 2023 | 3.390 | 3.390 | 3.230 | 3.240 | 1,358,336 | -0.17(-4.99%) |
May 23, 2023 | 3.340 | 3.555 | 3.335 | 3.410 | 1,193,732 | +0.03(+0.89%) |
May 22, 2023 | 3.090 | 3.420 | 3.030 | 3.380 | 1,441,194 | +0.30(+9.74%) |
May 19, 2023 | 3.020 | 3.230 | 3.000 | 3.080 | 1,250,793 | +0.06(+1.99%) |
May 18, 2023 | 3.400 | 3.410 | 2.990 | 3.020 | 1,863,901 | -0.38(-11.18%) |
May 17, 2023 | 3.250 | 3.500 | 3.215 | 3.400 | 1,257,461 | +0.20(+6.25%) |
May 16, 2023 | 3.390 | 3.510 | 3.090 | 3.200 | 1,672,499 | -0.20(-5.88%) |
May 15, 2023 | 3.060 | 3.505 | 3.020 | 3.400 | 2,869,911 | +0.30(+9.68%) |
May 12, 2023 | 2.920 | 3.170 | 2.895 | 3.100 | 2,251,420 | +0.21(+7.27%) |
May 11, 2023 | 2.810 | 2.971 | 2.770 | 2.890 | 1,221,358 | +0.12(+4.33%) |
May 10, 2023 | 2.820 | 2.960 | 2.710 | 2.770 | 1,811,399 | +0.12(+4.53%) |
May 09, 2023 | 2.710 | 2.715 | 2.560 | 2.650 | 1,323,628 | +0.01(+0.38%) |
May 08, 2023 | 2.570 | 2.675 | 2.570 | 2.640 | 504,838 | +0.03(+1.15%) |
May 05, 2023 | 2.570 | 2.630 | 2.533 | 2.610 | 503,358 | +0.09(+3.57%) |
May 04, 2023 | 2.600 | 2.618 | 2.500 | 2.520 | 614,936 | -0.06(-2.33%) |
May 03, 2023 | 2.520 | 2.650 | 2.510 | 2.580 | 489,895 | +0.06(+2.38%) |
May 02, 2023 | 2.620 | 2.630 | 2.500 | 2.520 | 541,707 | -0.12(-4.55%) |
May 01, 2023 | 2.690 | 2.710 | 2.598 | 2.640 | 589,822 | -0.09(-3.30%) |
Apr 28, 2023 | 2.710 | 2.820 | 2.640 | 2.730 | 792,741 | +0.02(+0.74%) |
Apr 27, 2023 | 2.630 | 2.750 | 2.610 | 2.710 | 841,406 | +0.14(+5.45%) |
Apr 26, 2023 | 2.540 | 2.695 | 2.520 | 2.570 | 1,164,645 | -0.02(-0.58%) |
Apr 25, 2023 | 2.590 | 2.640 | 2.500 | 2.585 | 944,214 | -0.06(-2.08%) |
Apr 24, 2023 | 2.680 | 2.700 | 2.540 | 2.640 | 891,425 | -0.04(-1.49%) |
Apr 21, 2023 | 2.580 | 2.750 | 2.570 | 2.680 | 2,810,955 | +0.10(+3.88%) |
Apr 20, 2023 | 2.520 | 2.590 | 2.460 | 2.580 | 784,144 | -0.03(-1.15%) |
Apr 19, 2023 | 2.570 | 2.630 | 2.500 | 2.610 | 732,746 | +0.01(+0.38%) |
Apr 18, 2023 | 2.780 | 2.825 | 2.540 | 2.600 | 2,098,535 | -0.18(-6.47%) |
Apr 17, 2023 | 2.810 | 2.890 | 2.760 | 2.780 | 1,689,968 | -0.08(-2.80%) |
Apr 14, 2023 | 2.810 | 2.870 | 2.750 | 2.860 | 979,728 | +0.04(+1.42%) |
Apr 13, 2023 | 2.810 | 2.900 | 2.679 | 2.820 | 1,173,129 | +0.08(+2.92%) |
Apr 12, 2023 | 2.730 | 2.792 | 2.650 | 2.740 | 1,042,560 | +0.04(+1.48%) |
Apr 11, 2023 | 2.530 | 2.750 | 2.510 | 2.700 | 1,800,914 | +0.18(+7.14%) |
Apr 10, 2023 | 2.460 | 2.530 | 2.380 | 2.520 | 1,925,801 | +0.11(+4.56%) |
Apr 06, 2023 | 2.400 | 2.465 | 2.250 | 2.410 | 1,502,512 | +0.08(+3.43%) |
Apr 05, 2023 | 2.390 | 2.462 | 2.210 | 2.330 | 2,131,456 | -0.05(-2.10%) |
Apr 04, 2023 | 2.380 | 2.460 | 2.270 | 2.380 | 1,974,927 | +0.14(+6.25%) |
Apr 03, 2023 | 2.230 | 2.325 | 2.198 | 2.240 | 1,525,665 | -0.01(-0.44%) |
Mar 31, 2023 | 2.100 | 2.275 | 2.100 | 2.250 | 1,631,835 | +0.15(+7.14%) |
Mar 30, 2023 | 2.120 | 2.270 | 2.100 | 2.100 | 2,462,428 | +0.00(+0.00%) |
Mar 29, 2023 | 2.100 | 2.120 | 1.990 | 2.100 | 1,955,413 | -0.01(-0.47%) |
Mar 28, 2023 | 2.050 | 2.120 | 2.050 | 2.110 | 718,314 | +0.04(+1.93%) |
Mar 27, 2023 | 2.060 | 2.080 | 2.010 | 2.070 | 854,617 | +0.01(+0.49%) |
Mar 24, 2023 | 2.110 | 2.110 | 2.010 | 2.060 | 1,476,798 | -0.08(-3.74%) |
Mar 23, 2023 | 2.060 | 2.280 | 2.010 | 2.140 | 1,726,072 | +0.11(+5.42%) |
Mar 22, 2023 | 2.090 | 2.220 | 2.020 | 2.030 | 1,198,814 | -0.04(-1.93%) |
Mar 21, 2023 | 2.090 | 2.110 | 1.980 | 2.070 | 1,753,788 | +0.05(+2.48%) |
Mar 20, 2023 | 2.120 | 2.150 | 1.990 | 2.020 | 1,533,121 | -0.11(-5.16%) |
Mar 17, 2023 | 2.320 | 2.350 | 2.090 | 2.130 | 1,723,276 | -0.14(-6.17%) |
Mar 16, 2023 | 2.350 | 2.370 | 2.170 | 2.270 | 1,487,790 | -0.15(-6.20%) |
Mar 15, 2023 | 2.510 | 2.800 | 2.420 | 2.420 | 1,950,760 | -0.01(-0.41%) |
Mar 14, 2023 | 2.670 | 2.700 | 2.350 | 2.430 | 1,683,405 | -0.23(-8.65%) |
Mar 13, 2023 | 2.500 | 2.710 | 2.310 | 2.660 | 1,322,795 | +0.12(+4.72%) |
Mar 10, 2023 | 2.750 | 2.770 | 2.480 | 2.540 | 1,587,111 | -0.18(-6.62%) |
Mar 09, 2023 | 2.910 | 2.980 | 2.700 | 2.720 | 1,019,785 | -0.18(-6.21%) |
Mar 08, 2023 | 2.990 | 3.010 | 2.880 | 2.900 | 979,487 | -0.10(-3.33%) |
Mar 07, 2023 | 3.060 | 3.120 | 2.905 | 3.000 | 815,083 | -0.06(-1.96%) |
Mar 06, 2023 | 2.910 | 3.230 | 2.865 | 3.060 | 2,030,601 | +0.20(+6.99%) |
Mar 03, 2023 | 2.940 | 3.180 | 2.840 | 2.860 | 3,158,317 | -0.01(-0.35%) |
Mar 02, 2023 | 2.880 | 2.970 | 2.740 | 2.870 | 1,306,851 | -0.02(-0.69%) |
Mar 01, 2023 | 3.130 | 3.318 | 2.840 | 2.890 | 2,067,188 | -0.18(-5.86%) |
Feb 28, 2023 | 2.820 | 3.155 | 2.820 | 3.070 | 1,500,591 | +0.25(+8.87%) |
Feb 27, 2023 | 2.730 | 2.850 | 2.620 | 2.820 | 1,022,605 | +0.13(+4.83%) |
Feb 24, 2023 | 2.740 | 2.780 | 2.630 | 2.690 | 583,967 | -0.12(-4.27%) |
Feb 23, 2023 | 2.780 | 2.855 | 2.675 | 2.810 | 812,205 | +0.09(+3.31%) |
Feb 22, 2023 | 2.720 | 2.780 | 2.630 | 2.720 | 689,056 | +0.02(+0.74%) |
Feb 21, 2023 | 2.890 | 2.925 | 2.660 | 2.700 | 960,538 | -0.22(-7.53%) |
Feb 17, 2023 | 2.810 | 2.970 | 2.560 | 2.920 | 1,545,245 | +0.06(+2.10%) |
Feb 16, 2023 | 2.920 | 3.042 | 2.789 | 2.860 | 912,506 | -0.12(-4.03%) |
Feb 15, 2023 | 2.720 | 2.990 | 2.720 | 2.980 | 509,860 | +0.20(+7.19%) |
Feb 14, 2023 | 2.640 | 2.796 | 2.600 | 2.780 | 663,390 | +0.10(+3.73%) |
Feb 13, 2023 | 2.730 | 2.740 | 2.630 | 2.680 | 786,549 | -0.04(-1.47%) |
Feb 10, 2023 | 2.800 | 2.855 | 2.685 | 2.720 | 1,151,691 | -0.13(-4.56%) |
Feb 09, 2023 | 2.990 | 3.145 | 2.830 | 2.850 | 1,368,028 | -0.05(-1.72%) |
Feb 08, 2023 | 2.960 | 3.070 | 2.890 | 2.900 | 680,151 | -0.03(-1.02%) |
Feb 07, 2023 | 2.900 | 2.950 | 2.830 | 2.930 | 616,673 | +0.03(+1.03%) |
Feb 06, 2023 | 2.800 | 3.010 | 2.790 | 2.900 | 1,006,397 | +0.09(+3.20%) |
Feb 03, 2023 | 2.730 | 2.950 | 2.690 | 2.810 | 970,837 | +0.09(+3.31%) |
Feb 02, 2023 | 2.930 | 3.151 | 2.690 | 2.720 | 2,685,350 | -0.10(-3.55%) |
Feb 01, 2023 | 2.730 | 2.845 | 2.650 | 2.820 | 757,244 | +0.07(+2.55%) |
Jan 31, 2023 | 2.730 | 2.760 | 2.650 | 2.750 | 662,549 | +0.08(+2.80%) |
Jan 30, 2023 | 2.870 | 2.980 | 2.645 | 2.675 | 945,532 | -0.27(-9.01%) |
Jan 27, 2023 | 2.780 | 3.025 | 2.751 | 2.940 | 911,202 | +0.12(+4.26%) |
Jan 26, 2023 | 2.855 | 2.960 | 2.760 | 2.820 | 872,320 | -0.01(-0.35%) |
Jan 25, 2023 | 2.930 | 2.930 | 2.775 | 2.830 | 1,435,791 | -0.16(-5.35%) |
Jan 24, 2023 | 3.100 | 3.150 | 2.935 | 2.990 | 958,672 | -0.16(-5.08%) |
Jan 23, 2023 | 2.940 | 3.190 | 2.910 | 3.150 | 1,550,082 | +0.24(+8.25%) |
Jan 20, 2023 | 2.850 | 2.920 | 2.790 | 2.910 | 764,999 | +0.08(+2.83%) |
Jan 19, 2023 | 2.970 | 2.980 | 2.770 | 2.830 | 1,071,519 | -0.12(-4.07%) |
Jan 18, 2023 | 2.600 | 3.020 | 2.600 | 2.950 | 2,913,641 | +0.35(+13.46%) |
Jan 17, 2023 | 2.520 | 2.710 | 2.520 | 2.600 | 1,956,935 | +0.08(+3.17%) |
Jan 13, 2023 | 2.700 | 2.801 | 2.485 | 2.520 | 2,257,496 | -0.30(-10.64%) |
Jan 12, 2023 | 2.880 | 3.030 | 2.800 | 2.820 | 1,013,625 | -0.10(-3.42%) |
Jan 11, 2023 | 2.830 | 2.985 | 2.750 | 2.920 | 1,400,444 | +0.14(+5.04%) |
Jan 10, 2023 | 2.560 | 2.780 | 2.535 | 2.780 | 608,826 | +0.21(+8.17%) |
Jan 09, 2023 | 2.630 | 2.795 | 2.550 | 2.570 | 505,443 | -0.07(-2.65%) |
Jan 06, 2023 | 2.650 | 2.690 | 2.560 | 2.640 | 534,306 | +0.03(+1.15%) |
Jan 05, 2023 | 2.650 | 2.650 | 2.510 | 2.610 | 790,512 | -0.06(-2.25%) |
Jan 04, 2023 | 2.610 | 2.705 | 2.520 | 2.670 | 958,056 | +0.08(+3.09%) |
Jan 03, 2023 | 2.760 | 2.840 | 2.540 | 2.590 | 823,036 | -0.09(-3.36%) |
Dec 30, 2022 | 2.490 | 2.690 | 2.465 | 2.680 | 699,062 | +0.13(+5.10%) |
Dec 29, 2022 | 2.310 | 2.575 | 2.290 | 2.550 | 1,005,251 | +0.27(+11.84%) |
Dec 28, 2022 | 2.230 | 2.320 | 2.195 | 2.280 | 810,055 | +0.05(+2.24%) |
Dec 27, 2022 | 2.350 | 2.350 | 2.160 | 2.230 | 1,042,158 | -0.14(-5.91%) |
Dec 23, 2022 | 2.440 | 2.460 | 2.330 | 2.370 | 732,735 | -0.10(-4.05%) |
Dec 22, 2022 | 2.510 | 2.548 | 2.350 | 2.470 | 916,583 | -0.13(-5.00%) |
Dec 21, 2022 | 2.430 | 2.610 | 2.290 | 2.600 | 907,248 | +0.21(+8.79%) |
Dec 20, 2022 | 2.430 | 2.520 | 2.320 | 2.390 | 903,151 | -0.06(-2.45%) |
Dec 19, 2022 | 2.610 | 2.610 | 2.430 | 2.450 | 938,743 | -0.18(-6.84%) |
Dec 16, 2022 | 2.550 | 2.660 | 2.385 | 2.630 | 1,557,675 | +0.03(+1.15%) |
Dec 15, 2022 | 2.760 | 2.985 | 2.590 | 2.600 | 1,122,752 | -0.23(-8.13%) |
Dec 14, 2022 | 2.730 | 2.930 | 2.708 | 2.830 | 1,229,361 | +0.12(+4.43%) |
Dec 13, 2022 | 2.720 | 2.790 | 2.655 | 2.710 | 932,533 | +0.14(+5.45%) |
Dec 12, 2022 | 2.640 | 2.745 | 2.500 | 2.570 | 965,521 | -0.06(-2.28%) |
Dec 09, 2022 | 2.480 | 2.740 | 2.469 | 2.630 | 1,451,089 | +0.10(+3.95%) |
Dec 08, 2022 | 2.380 | 2.590 | 2.320 | 2.530 | 1,147,228 | +0.14(+5.86%) |
Dec 07, 2022 | 2.170 | 2.400 | 2.050 | 2.390 | 1,316,519 | +0.13(+5.75%) |
Dec 06, 2022 | 2.355 | 2.360 | 2.165 | 2.260 | 1,011,623 | -0.15(-6.22%) |
Dec 05, 2022 | 2.440 | 2.505 | 2.350 | 2.410 | 922,660 | -0.03(-1.23%) |
Dec 02, 2022 | 2.190 | 2.500 | 2.160 | 2.440 | 1,297,053 | +0.16(+7.02%) |
Dec 01, 2022 | 2.150 | 2.330 | 2.020 | 2.280 | 2,013,765 | +0.16(+7.55%) |
Nov 30, 2022 | 1.980 | 2.205 | 1.945 | 2.120 | 3,417,554 | +0.16(+8.16%) |
Nov 29, 2022 | 1.960 | 2.090 | 1.925 | 1.960 | 1,344,719 | +0.00(+0.00%) |
Nov 28, 2022 | 2.170 | 2.190 | 1.960 | 1.960 | 1,725,942 | -0.22(-10.09%) |
Nov 25, 2022 | 2.250 | 2.250 | 2.130 | 2.180 | 504,154 | -0.10(-4.39%) |
Nov 23, 2022 | 2.060 | 2.380 | 2.060 | 2.280 | 1,311,831 | +0.19(+9.09%) |
Nov 22, 2022 | 2.120 | 2.179 | 2.050 | 2.090 | 675,955 | -0.04(-1.88%) |
Nov 21, 2022 | 2.130 | 2.210 | 2.090 | 2.130 | 686,209 | -0.06(-2.74%) |
Nov 18, 2022 | 2.300 | 2.330 | 2.140 | 2.190 | 678,076 | -0.11(-4.78%) |
Nov 17, 2022 | 2.190 | 2.389 | 2.120 | 2.300 | 1,633,583 | +0.04(+1.77%) |
Nov 16, 2022 | 2.370 | 2.410 | 2.195 | 2.260 | 1,170,778 | -0.15(-6.22%) |
Nov 15, 2022 | 2.460 | 2.695 | 2.380 | 2.410 | 1,382,635 | +0.05(+2.12%) |
Nov 14, 2022 | 2.620 | 2.660 | 2.230 | 2.360 | 1,818,473 | -0.22(-8.53%) |
Nov 11, 2022 | 2.810 | 3.010 | 2.490 | 2.580 | 1,788,174 | -0.20(-7.19%) |
Nov 10, 2022 | 2.300 | 2.815 | 2.205 | 2.780 | 2,215,749 | +0.60(+27.52%) |
Nov 09, 2022 | 1.780 | 2.310 | 1.780 | 2.180 | 3,387,173 | +0.25(+12.95%) |
Nov 08, 2022 | 1.910 | 2.120 | 1.860 | 1.930 | 1,755,778 | +0.07(+3.76%) |
Nov 07, 2022 | 1.900 | 1.930 | 1.785 | 1.860 | 1,228,819 | -0.04(-2.11%) |
Nov 04, 2022 | 1.920 | 1.980 | 1.800 | 1.900 | 706,199 | -0.01(-0.52%) |
Nov 03, 2022 | 1.820 | 1.985 | 1.820 | 1.910 | 722,085 | +0.06(+3.24%) |
Nov 02, 2022 | 2.060 | 2.060 | 1.840 | 1.850 | 1,041,740 | -0.17(-8.42%) |
Nov 01, 2022 | 2.130 | 2.150 | 2.010 | 2.020 | 717,132 | -0.05(-2.42%) |
Oct 31, 2022 | 2.000 | 2.120 | 1.980 | 2.070 | 1,102,008 | +0.06(+2.99%) |
Oct 28, 2022 | 2.050 | 2.050 | 1.920 | 2.010 | 595,120 | -0.03(-1.47%) |
Oct 27, 2022 | 2.070 | 2.120 | 2.030 | 2.040 | 800,286 | +0.00(+0.00%) |
Oct 26, 2022 | 2.080 | 2.170 | 2.010 | 2.040 | 1,256,147 | +0.02(+0.99%) |
Oct 25, 2022 | 1.910 | 2.050 | 1.880 | 2.020 | 2,162,966 | +0.18(+9.78%) |
Oct 24, 2022 | 2.100 | 2.130 | 1.805 | 1.840 | 2,313,449 | -0.27(-12.80%) |
Oct 21, 2022 | 2.130 | 2.160 | 2.020 | 2.110 | 896,807 | +0.01(+0.48%) |
Oct 20, 2022 | 2.180 | 2.180 | 2.070 | 2.100 | 1,517,762 | -0.08(-3.67%) |
Oct 19, 2022 | 2.240 | 2.250 | 2.110 | 2.180 | 1,105,319 | -0.10(-4.39%) |
Oct 18, 2022 | 2.390 | 2.470 | 2.230 | 2.280 | 1,037,436 | -0.03(-1.30%) |
Oct 17, 2022 | 2.550 | 2.575 | 2.215 | 2.310 | 1,547,322 | -0.13(-5.33%) |
Oct 14, 2022 | 2.660 | 2.760 | 2.435 | 2.440 | 686,486 | -0.17(-6.51%) |
Oct 13, 2022 | 2.620 | 2.680 | 2.522 | 2.610 | 1,144,900 | -0.12(-4.40%) |
Oct 12, 2022 | 2.790 | 2.820 | 2.630 | 2.730 | 665,441 | -0.05(-1.80%) |
Oct 11, 2022 | 2.620 | 2.810 | 2.570 | 2.780 | 963,837 | +0.07(+2.58%) |
Oct 10, 2022 | 2.820 | 2.830 | 2.660 | 2.710 | 578,365 | -0.09(-3.21%) |
Oct 07, 2022 | 2.850 | 2.895 | 2.750 | 2.800 | 1,066,291 | -0.13(-4.44%) |
Oct 06, 2022 | 3.060 | 3.250 | 2.890 | 2.930 | 1,199,220 | -0.16(-5.18%) |
Oct 05, 2022 | 3.210 | 3.260 | 3.002 | 3.090 | 661,869 | -0.24(-7.21%) |
Oct 04, 2022 | 3.300 | 3.400 | 3.210 | 3.330 | 951,548 | +0.15(+4.72%) |