Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.880 | 6.970 | 6.580 | 6.750 | 1,315,980 | -0.11(-1.60%) |
Dec 28, 2023 | 6.710 | 6.980 | 6.690 | 6.860 | 536,172 | +0.11(+1.63%) |
Dec 27, 2023 | 6.640 | 6.800 | 6.610 | 6.750 | 551,400 | +0.14(+2.12%) |
Dec 26, 2023 | 6.400 | 6.680 | 6.320 | 6.610 | 446,654 | +0.33(+5.25%) |
Dec 22, 2023 | 5.960 | 6.490 | 5.960 | 6.280 | 849,332 | +0.51(+8.84%) |
Dec 21, 2023 | 5.790 | 5.830 | 5.655 | 5.770 | 518,984 | +0.15(+2.67%) |
Dec 20, 2023 | 5.910 | 6.100 | 5.560 | 5.620 | 578,073 | -0.30(-5.07%) |
Dec 19, 2023 | 5.650 | 6.020 | 5.595 | 5.920 | 798,910 | +0.42(+7.64%) |
Dec 18, 2023 | 5.490 | 5.610 | 5.260 | 5.500 | 1,031,666 | +0.11(+2.04%) |
Dec 15, 2023 | 4.960 | 5.515 | 4.860 | 5.390 | 2,634,410 | +0.52(+10.68%) |
Dec 14, 2023 | 5.060 | 5.230 | 4.820 | 4.870 | 640,158 | -0.07(-1.42%) |
Dec 13, 2023 | 4.450 | 4.980 | 4.405 | 4.940 | 440,632 | +0.49(+11.01%) |
Dec 12, 2023 | 4.440 | 4.608 | 4.390 | 4.450 | 327,744 | +0.01(+0.23%) |
Dec 11, 2023 | 4.980 | 4.980 | 4.430 | 4.440 | 454,382 | -0.51(-10.30%) |
Dec 08, 2023 | 4.970 | 5.030 | 4.870 | 4.950 | 332,058 | -0.01(-0.20%) |
Dec 07, 2023 | 4.660 | 5.010 | 4.605 | 4.960 | 284,459 | +0.33(+7.13%) |
Dec 06, 2023 | 5.040 | 5.120 | 4.450 | 4.630 | 825,377 | -0.32(-6.46%) |
Dec 05, 2023 | 5.130 | 5.251 | 4.910 | 4.950 | 266,227 | -0.25(-4.81%) |
Dec 04, 2023 | 4.940 | 5.225 | 4.778 | 5.200 | 378,336 | +0.21(+4.21%) |
Dec 01, 2023 | 4.770 | 5.000 | 4.640 | 4.990 | 216,180 | +0.19(+3.96%) |
Nov 30, 2023 | 4.870 | 4.990 | 4.690 | 4.800 | 794,961 | +0.00(+0.00%) |
Nov 29, 2023 | 4.630 | 4.880 | 4.630 | 4.800 | 331,513 | +0.24(+5.26%) |
Nov 28, 2023 | 4.850 | 4.850 | 4.350 | 4.560 | 821,073 | -0.28(-5.79%) |
Nov 27, 2023 | 4.710 | 5.005 | 4.710 | 4.840 | 887,790 | +0.06(+1.26%) |
Nov 24, 2023 | 4.550 | 4.980 | 4.550 | 4.780 | 425,516 | +0.23(+5.05%) |
Nov 22, 2023 | 4.430 | 4.710 | 4.430 | 4.550 | 427,763 | +0.16(+3.64%) |
Nov 21, 2023 | 4.480 | 4.570 | 4.300 | 4.390 | 598,237 | -0.26(-5.59%) |
Nov 20, 2023 | 4.150 | 4.690 | 4.150 | 4.650 | 944,698 | +0.50(+12.05%) |
Nov 17, 2023 | 3.870 | 4.300 | 3.870 | 4.150 | 459,984 | +0.28(+7.24%) |
Nov 16, 2023 | 4.180 | 4.180 | 3.850 | 3.870 | 484,143 | -0.31(-7.42%) |
Nov 15, 2023 | 3.920 | 4.215 | 3.900 | 4.180 | 472,758 | +0.25(+6.36%) |
Nov 14, 2023 | 3.660 | 3.930 | 3.650 | 3.930 | 376,735 | +0.46(+13.26%) |
Nov 13, 2023 | 3.450 | 3.500 | 3.310 | 3.470 | 349,129 | -0.03(-0.86%) |
Nov 10, 2023 | 3.400 | 3.530 | 3.240 | 3.500 | 435,357 | +0.11(+3.24%) |
Nov 09, 2023 | 4.180 | 4.180 | 3.350 | 3.390 | 545,863 | -0.78(-18.71%) |
Nov 08, 2023 | 4.280 | 4.290 | 4.020 | 4.170 | 492,253 | -0.12(-2.80%) |
Nov 07, 2023 | 3.740 | 4.565 | 3.740 | 4.290 | 1,200,149 | +0.70(+19.50%) |
Nov 06, 2023 | 3.960 | 3.975 | 3.500 | 3.590 | 815,930 | -0.30(-7.71%) |
Nov 03, 2023 | 3.840 | 4.050 | 3.839 | 3.890 | 534,650 | +0.13(+3.46%) |
Nov 02, 2023 | 3.850 | 3.860 | 3.670 | 3.760 | 329,566 | +0.01(+0.27%) |
Nov 01, 2023 | 3.640 | 3.750 | 3.570 | 3.750 | 230,908 | +0.11(+3.02%) |
Oct 31, 2023 | 3.350 | 3.680 | 3.330 | 3.640 | 286,598 | +0.29(+8.66%) |
Oct 30, 2023 | 3.220 | 3.425 | 3.215 | 3.350 | 412,656 | +0.17(+5.35%) |
Oct 27, 2023 | 3.250 | 3.250 | 3.140 | 3.180 | 302,486 | -0.08(-2.45%) |
Oct 26, 2023 | 3.260 | 3.380 | 3.230 | 3.260 | 429,713 | -0.01(-0.31%) |
Oct 25, 2023 | 3.600 | 3.600 | 3.240 | 3.270 | 393,298 | -0.34(-9.42%) |
Oct 24, 2023 | 3.540 | 3.790 | 3.540 | 3.610 | 332,657 | +0.08(+2.27%) |
Oct 23, 2023 | 3.630 | 3.655 | 3.510 | 3.530 | 280,810 | -0.11(-3.02%) |
Oct 20, 2023 | 3.570 | 3.680 | 3.510 | 3.640 | 448,574 | +0.06(+1.68%) |
Oct 19, 2023 | 3.660 | 3.665 | 3.560 | 3.580 | 296,338 | -0.09(-2.45%) |
Oct 18, 2023 | 3.860 | 3.860 | 3.655 | 3.670 | 337,095 | -0.19(-4.92%) |
Oct 17, 2023 | 3.900 | 3.960 | 3.830 | 3.860 | 256,589 | -0.04(-1.03%) |
Oct 16, 2023 | 3.840 | 4.040 | 3.745 | 3.900 | 389,086 | +0.01(+0.26%) |
Oct 13, 2023 | 3.860 | 3.930 | 3.780 | 3.890 | 267,406 | +0.05(+1.30%) |
Oct 12, 2023 | 3.900 | 3.910 | 3.760 | 3.840 | 383,438 | -0.06(-1.54%) |
Oct 11, 2023 | 3.990 | 4.100 | 3.860 | 3.900 | 291,452 | -0.09(-2.26%) |
Oct 10, 2023 | 3.910 | 4.010 | 3.860 | 3.990 | 483,061 | +0.07(+1.79%) |
Oct 09, 2023 | 4.140 | 4.195 | 3.890 | 3.920 | 1,014,307 | -0.26(-6.22%) |
Oct 06, 2023 | 4.150 | 4.340 | 4.150 | 4.180 | 427,720 | -0.06(-1.42%) |
Oct 05, 2023 | 3.900 | 4.240 | 3.820 | 4.240 | 382,082 | +0.35(+9.00%) |
Oct 04, 2023 | 3.980 | 3.980 | 3.850 | 3.890 | 615,882 | -0.08(-2.02%) |
Oct 03, 2023 | 4.050 | 4.065 | 3.950 | 3.970 | 548,566 | -0.12(-2.93%) |
Oct 02, 2023 | 4.410 | 4.470 | 4.090 | 4.090 | 611,214 | -0.35(-7.88%) |
Sep 29, 2023 | 4.450 | 4.540 | 4.355 | 4.440 | 413,760 | -0.03(-0.67%) |
Sep 28, 2023 | 4.620 | 4.690 | 4.444 | 4.470 | 489,810 | -0.13(-2.83%) |
Sep 27, 2023 | 4.380 | 4.660 | 4.380 | 4.600 | 517,121 | +0.19(+4.31%) |
Sep 26, 2023 | 4.180 | 4.530 | 4.170 | 4.410 | 492,071 | +0.21(+5.00%) |
Sep 25, 2023 | 4.120 | 4.260 | 4.190 | 4.200 | 461,547 | +0.03(+0.72%) |
Sep 22, 2023 | 4.210 | 4.220 | 4.050 | 4.170 | 398,577 | +0.08(+1.96%) |
Sep 21, 2023 | 4.330 | 4.340 | 4.040 | 4.090 | 572,641 | -0.34(-7.67%) |
Sep 20, 2023 | 4.360 | 4.605 | 4.280 | 4.430 | 653,743 | +0.12(+2.78%) |
Sep 19, 2023 | 4.360 | 4.390 | 4.190 | 4.310 | 1,349,464 | -0.05(-1.15%) |
Sep 18, 2023 | 4.490 | 4.530 | 4.310 | 4.360 | 579,036 | -0.13(-2.90%) |
Sep 15, 2023 | 4.730 | 4.790 | 4.450 | 4.490 | 1,741,845 | -0.29(-6.07%) |
Sep 14, 2023 | 4.750 | 4.810 | 4.620 | 4.780 | 674,787 | +0.03(+0.63%) |
Sep 13, 2023 | 5.210 | 5.210 | 4.715 | 4.750 | 807,359 | -0.47(-9.00%) |
Sep 12, 2023 | 5.270 | 5.440 | 5.180 | 5.220 | 438,111 | -0.11(-2.06%) |
Sep 11, 2023 | 5.200 | 5.360 | 5.140 | 5.330 | 319,580 | +0.13(+2.50%) |
Sep 08, 2023 | 5.540 | 5.590 | 5.200 | 5.200 | 711,935 | -0.35(-6.31%) |
Sep 07, 2023 | 5.510 | 5.610 | 5.410 | 5.550 | 481,896 | -0.06(-1.07%) |
Sep 06, 2023 | 5.790 | 5.830 | 5.410 | 5.610 | 646,139 | -0.11(-1.92%) |
Sep 05, 2023 | 5.660 | 6.350 | 5.500 | 5.720 | 1,812,423 | +0.00(+0.00%) |
Sep 01, 2023 | 5.540 | 5.855 | 5.470 | 5.720 | 643,396 | +0.19(+3.44%) |
Aug 31, 2023 | 5.710 | 5.710 | 5.410 | 5.530 | 847,388 | -0.12(-2.12%) |
Aug 30, 2023 | 5.590 | 5.870 | 5.500 | 5.650 | 1,145,010 | +0.06(+1.07%) |
Aug 29, 2023 | 5.690 | 5.830 | 5.530 | 5.590 | 980,574 | -0.19(-3.29%) |
Aug 28, 2023 | 5.450 | 5.883 | 5.330 | 5.780 | 1,533,326 | +0.29(+5.19%) |
Aug 25, 2023 | 5.530 | 5.720 | 5.320 | 5.495 | 1,536,319 | +0.08(+1.57%) |
Aug 24, 2023 | 6.110 | 6.215 | 5.250 | 5.410 | 3,691,759 | -0.67(-11.02%) |
Aug 23, 2023 | 5.600 | 6.400 | 5.450 | 6.080 | 12,128,855 | +0.65(+11.97%) |
Aug 22, 2023 | 5.280 | 6.370 | 5.180 | 5.430 | 76,570,624 | +1.51(+38.52%) |
Aug 21, 2023 | 3.920 | 3.950 | 3.770 | 3.920 | 230,424 | +0.01(+0.26%) |
Aug 18, 2023 | 3.900 | 4.010 | 3.895 | 3.910 | 178,421 | -0.05(-1.26%) |
Aug 17, 2023 | 4.030 | 4.175 | 3.860 | 3.960 | 422,161 | -0.12(-2.94%) |
Aug 16, 2023 | 4.220 | 4.290 | 4.024 | 4.080 | 254,759 | -0.15(-3.55%) |
Aug 15, 2023 | 4.160 | 4.380 | 4.110 | 4.230 | 625,820 | +0.04(+0.95%) |
Aug 14, 2023 | 4.300 | 4.300 | 3.980 | 4.190 | 522,917 | -0.15(-3.46%) |
Aug 11, 2023 | 4.350 | 4.450 | 4.190 | 4.340 | 1,221,138 | +0.06(+1.40%) |
Aug 10, 2023 | 3.980 | 4.435 | 3.940 | 4.280 | 441,432 | +0.31(+7.81%) |
Aug 09, 2023 | 4.030 | 4.060 | 3.890 | 3.970 | 377,826 | -0.06(-1.49%) |
Aug 08, 2023 | 3.980 | 4.180 | 3.900 | 4.030 | 546,740 | +0.02(+0.50%) |
Aug 07, 2023 | 3.940 | 4.100 | 3.685 | 4.010 | 745,029 | +0.06(+1.52%) |
Aug 04, 2023 | 3.860 | 4.160 | 3.840 | 3.950 | 613,531 | +0.10(+2.60%) |
Aug 03, 2023 | 3.990 | 4.310 | 3.820 | 3.850 | 710,117 | +0.03(+0.79%) |
Aug 02, 2023 | 3.670 | 3.855 | 3.540 | 3.820 | 367,980 | +0.11(+2.96%) |
Aug 01, 2023 | 3.780 | 3.860 | 3.670 | 3.710 | 348,943 | -0.11(-2.88%) |
Jul 31, 2023 | 3.860 | 4.000 | 3.780 | 3.820 | 463,979 | -0.03(-0.78%) |
Jul 28, 2023 | 3.610 | 3.880 | 3.570 | 3.850 | 393,074 | +0.31(+8.76%) |
Jul 27, 2023 | 3.740 | 3.740 | 3.500 | 3.540 | 1,231,946 | -0.18(-4.84%) |
Jul 26, 2023 | 3.650 | 3.770 | 3.620 | 3.720 | 178,100 | +0.05(+1.36%) |
Jul 25, 2023 | 3.730 | 3.865 | 3.570 | 3.670 | 656,371 | -0.07(-1.87%) |
Jul 24, 2023 | 3.840 | 3.875 | 3.620 | 3.740 | 625,678 | -0.11(-2.86%) |
Jul 21, 2023 | 3.890 | 4.020 | 3.795 | 3.850 | 438,089 | -0.03(-0.77%) |
Jul 20, 2023 | 4.410 | 4.485 | 3.850 | 3.880 | 870,442 | -0.52(-11.82%) |
Jul 19, 2023 | 4.010 | 4.455 | 4.010 | 4.400 | 1,737,157 | +0.39(+9.73%) |
Jul 18, 2023 | 3.960 | 4.140 | 3.895 | 4.010 | 391,968 | +0.05(+1.26%) |
Jul 17, 2023 | 3.700 | 3.970 | 3.680 | 3.960 | 572,373 | +0.28(+7.61%) |
Jul 14, 2023 | 3.710 | 3.865 | 3.600 | 3.680 | 364,446 | -0.04(-1.08%) |
Jul 13, 2023 | 3.750 | 3.830 | 3.670 | 3.720 | 339,342 | +0.01(+0.27%) |
Jul 12, 2023 | 3.570 | 3.750 | 3.515 | 3.710 | 479,603 | +0.20(+5.70%) |
Jul 11, 2023 | 3.670 | 3.775 | 3.450 | 3.510 | 564,204 | -0.17(-4.62%) |
Jul 10, 2023 | 3.580 | 3.780 | 3.480 | 3.680 | 758,777 | +0.12(+3.37%) |
Jul 07, 2023 | 3.370 | 3.600 | 3.355 | 3.560 | 571,752 | +0.19(+5.64%) |
Jul 06, 2023 | 3.330 | 3.390 | 3.220 | 3.370 | 620,960 | +0.00(+0.00%) |
Jul 05, 2023 | 3.250 | 3.430 | 3.215 | 3.370 | 564,225 | +0.12(+3.69%) |
Jul 03, 2023 | 3.280 | 3.320 | 3.180 | 3.250 | 248,719 | -0.05(-1.52%) |
Jun 30, 2023 | 3.260 | 3.410 | 3.190 | 3.300 | 583,871 | +0.10(+3.12%) |
Jun 29, 2023 | 3.140 | 3.200 | 3.090 | 3.200 | 565,544 | +0.07(+2.24%) |
Jun 28, 2023 | 3.160 | 3.210 | 3.100 | 3.130 | 333,119 | -0.03(-0.95%) |
Jun 27, 2023 | 3.100 | 3.245 | 3.030 | 3.160 | 507,201 | +0.06(+1.94%) |
Jun 26, 2023 | 3.150 | 3.275 | 3.025 | 3.100 | 706,408 | -0.04(-1.27%) |
Jun 23, 2023 | 3.130 | 3.185 | 3.045 | 3.140 | 6,897,945 | -0.06(-1.88%) |
Jun 22, 2023 | 3.090 | 3.260 | 3.070 | 3.200 | 557,755 | +0.09(+2.89%) |
Jun 21, 2023 | 3.180 | 3.200 | 2.995 | 3.110 | 445,685 | -0.07(-2.20%) |
Jun 20, 2023 | 3.000 | 3.210 | 2.950 | 3.180 | 746,959 | +0.18(+6.00%) |
Jun 16, 2023 | 3.090 | 3.090 | 2.925 | 3.000 | 798,433 | -0.04(-1.32%) |
Jun 15, 2023 | 3.000 | 3.075 | 2.935 | 3.040 | 478,908 | +0.02(+0.66%) |
Jun 14, 2023 | 3.150 | 3.180 | 2.990 | 3.020 | 346,739 | -0.13(-4.13%) |
Jun 13, 2023 | 3.040 | 3.180 | 3.040 | 3.150 | 459,288 | +0.16(+5.35%) |
Jun 12, 2023 | 3.020 | 3.150 | 2.965 | 2.990 | 419,700 | -0.10(-3.24%) |
Jun 09, 2023 | 3.190 | 3.195 | 3.080 | 3.090 | 327,544 | -0.09(-2.83%) |
Jun 08, 2023 | 3.150 | 3.210 | 3.010 | 3.180 | 637,863 | +0.03(+0.95%) |
Jun 07, 2023 | 3.150 | 3.355 | 3.110 | 3.150 | 731,163 | +0.00(+0.00%) |
Jun 06, 2023 | 3.070 | 3.220 | 3.040 | 3.150 | 633,678 | +0.08(+2.61%) |
Jun 05, 2023 | 3.070 | 3.170 | 2.990 | 3.070 | 593,685 | +0.00(+0.00%) |
Jun 02, 2023 | 2.870 | 3.090 | 2.870 | 3.070 | 554,258 | +0.18(+6.23%) |
Jun 01, 2023 | 2.740 | 2.950 | 2.650 | 2.890 | 688,476 | +0.17(+6.25%) |
May 31, 2023 | 2.890 | 3.020 | 2.670 | 2.720 | 1,953,594 | -0.17(-5.88%) |
May 30, 2023 | 2.910 | 2.960 | 2.820 | 2.890 | 562,494 | -0.02(-0.69%) |
May 26, 2023 | 3.030 | 3.070 | 2.850 | 2.910 | 417,303 | -0.07(-2.35%) |
May 25, 2023 | 3.260 | 3.260 | 2.870 | 2.980 | 699,123 | -0.28(-8.59%) |
May 24, 2023 | 3.420 | 3.424 | 3.200 | 3.260 | 485,717 | -0.16(-4.68%) |
May 23, 2023 | 3.070 | 3.540 | 3.025 | 3.420 | 1,049,737 | +0.35(+11.40%) |
May 22, 2023 | 3.250 | 3.280 | 3.005 | 3.070 | 609,481 | -0.18(-5.54%) |
May 19, 2023 | 3.350 | 3.550 | 3.124 | 3.250 | 478,508 | -0.03(-0.91%) |
May 18, 2023 | 3.650 | 3.650 | 3.200 | 3.280 | 519,106 | -0.38(-10.38%) |
May 17, 2023 | 3.750 | 3.810 | 3.440 | 3.660 | 615,417 | -0.14(-3.68%) |
May 16, 2023 | 3.620 | 3.930 | 3.410 | 3.800 | 625,720 | +0.16(+4.40%) |
May 15, 2023 | 3.410 | 3.670 | 3.150 | 3.640 | 930,704 | +0.37(+11.31%) |
May 12, 2023 | 3.170 | 3.270 | 3.100 | 3.270 | 561,815 | +0.09(+2.83%) |
May 11, 2023 | 3.260 | 3.299 | 3.120 | 3.180 | 560,614 | -0.09(-2.75%) |
May 10, 2023 | 3.310 | 3.340 | 3.165 | 3.270 | 612,141 | +0.00(+0.00%) |
May 09, 2023 | 3.070 | 3.300 | 2.990 | 3.270 | 697,890 | +0.19(+6.17%) |
May 08, 2023 | 2.850 | 3.120 | 2.760 | 3.080 | 783,206 | +0.25(+8.64%) |
May 05, 2023 | 2.800 | 2.880 | 2.750 | 2.835 | 508,835 | +0.09(+3.47%) |
May 04, 2023 | 2.700 | 2.780 | 2.625 | 2.740 | 1,181,838 | -0.19(-6.48%) |
May 03, 2023 | 2.770 | 3.015 | 2.690 | 2.930 | 839,495 | +0.17(+6.16%) |
May 02, 2023 | 2.720 | 2.815 | 2.670 | 2.760 | 905,453 | +0.04(+1.47%) |
May 01, 2023 | 2.480 | 2.740 | 2.430 | 2.720 | 1,074,663 | +0.22(+8.80%) |
Apr 28, 2023 | 2.520 | 2.720 | 2.450 | 2.500 | 1,577,440 | +0.00(+0.00%) |
Apr 27, 2023 | 2.600 | 2.650 | 2.490 | 2.500 | 672,173 | -0.08(-3.10%) |
Apr 26, 2023 | 2.680 | 2.680 | 2.475 | 2.580 | 664,301 | -0.02(-0.77%) |
Apr 25, 2023 | 2.640 | 2.735 | 2.550 | 2.600 | 1,059,252 | -0.05(-1.89%) |
Apr 24, 2023 | 2.740 | 2.810 | 2.630 | 2.650 | 677,094 | -0.08(-2.93%) |
Apr 21, 2023 | 2.500 | 2.760 | 2.500 | 2.730 | 659,482 | +0.25(+10.08%) |
Apr 20, 2023 | 2.480 | 2.570 | 2.447 | 2.480 | 567,247 | -0.02(-0.80%) |
Apr 19, 2023 | 2.430 | 2.550 | 2.430 | 2.500 | 465,979 | +0.04(+1.63%) |
Apr 18, 2023 | 2.630 | 2.630 | 2.420 | 2.460 | 599,466 | -0.14(-5.38%) |
Apr 17, 2023 | 2.430 | 2.640 | 2.430 | 2.600 | 856,655 | +0.19(+7.88%) |
Apr 14, 2023 | 2.560 | 2.570 | 2.390 | 2.410 | 577,220 | -0.09(-3.79%) |
Apr 13, 2023 | 2.290 | 2.570 | 2.270 | 2.505 | 801,242 | +0.25(+10.84%) |
Apr 12, 2023 | 2.540 | 2.590 | 2.250 | 2.260 | 881,896 | -0.24(-9.60%) |
Apr 11, 2023 | 2.420 | 2.520 | 2.380 | 2.500 | 1,462,936 | +0.07(+2.88%) |
Apr 10, 2023 | 2.370 | 2.460 | 2.280 | 2.430 | 1,159,230 | +0.05(+2.10%) |
Apr 06, 2023 | 2.440 | 2.510 | 2.280 | 2.380 | 959,787 | -0.04(-1.65%) |
Apr 05, 2023 | 2.520 | 2.590 | 2.370 | 2.420 | 1,174,826 | -0.20(-7.63%) |
Apr 04, 2023 | 2.770 | 2.800 | 2.540 | 2.620 | 964,911 | -0.15(-5.42%) |
Apr 03, 2023 | 2.860 | 3.010 | 2.720 | 2.770 | 1,402,027 | -0.08(-2.81%) |
Mar 31, 2023 | 2.850 | 3.030 | 2.830 | 2.850 | 1,181,537 | +0.02(+0.71%) |
Mar 30, 2023 | 3.160 | 3.240 | 2.760 | 2.830 | 1,080,167 | -0.31(-9.87%) |
Mar 29, 2023 | 3.120 | 3.240 | 3.050 | 3.140 | 791,594 | +0.09(+2.95%) |
Mar 28, 2023 | 3.130 | 3.220 | 3.005 | 3.050 | 939,600 | -0.07(-2.24%) |
Mar 27, 2023 | 3.210 | 3.240 | 3.080 | 3.120 | 714,740 | -0.03(-0.95%) |
Mar 24, 2023 | 3.150 | 3.240 | 3.050 | 3.150 | 833,189 | +0.01(+0.32%) |
Mar 23, 2023 | 3.420 | 3.474 | 3.065 | 3.140 | 971,789 | -0.20(-5.99%) |
Mar 22, 2023 | 3.660 | 3.660 | 3.330 | 3.340 | 1,003,859 | -0.36(-9.73%) |
Mar 21, 2023 | 3.550 | 3.840 | 3.440 | 3.700 | 1,120,767 | +0.25(+7.25%) |
Mar 20, 2023 | 3.450 | 3.530 | 3.230 | 3.450 | 1,605,961 | +0.00(+0.00%) |
Mar 17, 2023 | 3.680 | 3.685 | 3.370 | 3.450 | 2,526,874 | -0.23(-6.25%) |
Mar 16, 2023 | 3.820 | 3.850 | 3.625 | 3.680 | 1,602,908 | -0.12(-3.16%) |
Mar 15, 2023 | 3.970 | 4.040 | 3.620 | 3.800 | 3,603,997 | -0.17(-4.28%) |
Mar 14, 2023 | 4.650 | 4.750 | 3.890 | 3.970 | 2,194,355 | -0.53(-11.78%) |
Mar 13, 2023 | 4.430 | 4.795 | 4.320 | 4.500 | 1,344,531 | -0.01(-0.22%) |
Mar 10, 2023 | 4.560 | 4.720 | 4.220 | 4.510 | 2,219,144 | -0.31(-6.43%) |
Mar 09, 2023 | 5.080 | 5.700 | 4.700 | 4.820 | 3,383,410 | -1.44(-23.00%) |
Mar 08, 2023 | 6.330 | 6.645 | 6.225 | 6.260 | 1,142,042 | -0.07(-1.11%) |
Mar 07, 2023 | 5.980 | 6.350 | 5.760 | 6.330 | 905,551 | +0.36(+6.03%) |
Mar 06, 2023 | 5.990 | 5.990 | 5.440 | 5.970 | 919,785 | -0.02(-0.33%) |
Mar 03, 2023 | 6.080 | 6.080 | 5.770 | 5.990 | 726,045 | -0.06(-0.99%) |
Mar 02, 2023 | 6.290 | 6.450 | 5.970 | 6.050 | 802,115 | -0.24(-3.82%) |
Mar 01, 2023 | 6.130 | 6.610 | 6.070 | 6.290 | 2,209,694 | +0.25(+4.14%) |
Feb 28, 2023 | 5.320 | 6.240 | 5.170 | 6.040 | 1,631,956 | +0.24(+4.14%) |
Feb 27, 2023 | 5.770 | 5.810 | 5.170 | 5.800 | 2,626,128 | +0.14(+2.47%) |
Feb 24, 2023 | 5.810 | 6.490 | 5.300 | 5.660 | 9,926,918 | -7.23(-56.09%) |
Feb 23, 2023 | 13.01 | 13.05 | 12.53 | 12.89 | 321,025 | +0.04(+0.31%) |
Feb 22, 2023 | 12.06 | 12.99 | 11.94 | 12.85 | 686,376 | +0.78(+6.46%) |
Feb 21, 2023 | 12.18 | 12.36 | 11.99 | 12.07 | 491,585 | -0.10(-0.82%) |
Feb 17, 2023 | 12.74 | 12.76 | 11.36 | 12.17 | 708,405 | -0.55(-4.32%) |
Feb 16, 2023 | 12.93 | 13.15 | 12.70 | 12.72 | 1,858,046 | -0.23(-1.78%) |
Feb 15, 2023 | 12.72 | 13.18 | 12.55 | 12.95 | 804,993 | +0.14(+1.09%) |
Feb 14, 2023 | 12.54 | 13.22 | 12.26 | 12.81 | 1,046,317 | +0.24(+1.91%) |
Feb 13, 2023 | 12.70 | 12.76 | 12.24 | 12.57 | 568,935 | -0.17(-1.33%) |
Feb 10, 2023 | 12.36 | 12.79 | 12.26 | 12.74 | 351,322 | +0.15(+1.19%) |
Feb 09, 2023 | 12.86 | 13.04 | 12.48 | 12.59 | 465,396 | -0.01(-0.08%) |
Feb 08, 2023 | 12.81 | 12.82 | 12.20 | 12.60 | 371,343 | -0.15(-1.18%) |
Feb 07, 2023 | 12.38 | 12.81 | 12.15 | 12.75 | 598,252 | +0.34(+2.74%) |
Feb 06, 2023 | 12.67 | 12.83 | 12.22 | 12.41 | 493,899 | -0.22(-1.74%) |
Feb 03, 2023 | 12.63 | 13.19 | 12.56 | 12.63 | 471,510 | -0.30(-2.32%) |
Feb 02, 2023 | 12.90 | 13.07 | 12.30 | 12.93 | 758,842 | +0.31(+2.46%) |
Feb 01, 2023 | 12.52 | 12.93 | 12.20 | 12.62 | 1,069,448 | +0.01(+0.08%) |
Jan 31, 2023 | 12.96 | 14.10 | 12.16 | 12.61 | 1,200,131 | -0.21(-1.64%) |
Jan 30, 2023 | 12.87 | 12.88 | 12.46 | 12.82 | 368,923 | -0.05(-0.39%) |
Jan 27, 2023 | 12.66 | 12.89 | 12.40 | 12.87 | 483,128 | +0.30(+2.39%) |
Jan 26, 2023 | 13.01 | 13.11 | 12.34 | 12.57 | 438,123 | -0.29(-2.26%) |
Jan 25, 2023 | 13.10 | 13.32 | 12.15 | 12.86 | 1,074,567 | +0.06(+0.47%) |
Jan 24, 2023 | 12.71 | 13.07 | 12.41 | 12.80 | 724,191 | +0.17(+1.35%) |
Jan 23, 2023 | 13.16 | 13.49 | 12.31 | 12.63 | 1,005,864 | +0.00(+0.00%) |
Jan 20, 2023 | 12.20 | 12.64 | 12.00 | 12.63 | 1,060,514 | +0.48(+3.95%) |
Jan 19, 2023 | 12.44 | 12.61 | 12.13 | 12.15 | 1,060,668 | -0.28(-2.25%) |
Jan 18, 2023 | 13.02 | 13.37 | 12.38 | 12.43 | 4,075,102 | -1.56(-11.15%) |
Jan 17, 2023 | 13.60 | 14.25 | 13.12 | 13.99 | 557,263 | +0.29(+2.12%) |
Jan 13, 2023 | 13.97 | 15.00 | 13.49 | 13.70 | 705,869 | -0.27(-1.93%) |
Jan 12, 2023 | 13.26 | 14.02 | 11.89 | 13.97 | 624,197 | +0.83(+6.32%) |
Jan 11, 2023 | 12.26 | 13.17 | 11.82 | 13.14 | 1,184,932 | +0.84(+6.83%) |
Jan 10, 2023 | 10.26 | 12.41 | 10.11 | 12.30 | 1,358,288 | +2.10(+20.59%) |
Jan 09, 2023 | 9.790 | 10.67 | 9.510 | 10.20 | 886,906 | +0.88(+9.44%) |
Jan 06, 2023 | 9.170 | 9.450 | 8.370 | 9.320 | 1,790,739 | +0.18(+1.97%) |
Jan 05, 2023 | 8.260 | 9.370 | 7.820 | 9.140 | 3,418,574 | +0.86(+10.39%) |
Jan 04, 2023 | 8.290 | 8.380 | 6.640 | 8.280 | 1,768,641 | +0.38(+4.81%) |