Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.120 | 6.120 | 5.210 | 5.280 | 69,039 | -0.76(-12.58%) |
Dec 28, 2023 | 6.000 | 6.155 | 5.950 | 6.040 | 10,425 | +0.09(+1.51%) |
Dec 27, 2023 | 5.710 | 6.090 | 5.710 | 5.950 | 28,485 | +0.13(+2.23%) |
Dec 26, 2023 | 5.800 | 5.820 | 5.705 | 5.820 | 8,881 | +0.12(+2.11%) |
Dec 22, 2023 | 5.570 | 5.790 | 5.250 | 5.700 | 7,006 | +0.06(+1.06%) |
Dec 21, 2023 | 5.720 | 5.820 | 5.560 | 5.640 | 5,742 | -0.03(-0.53%) |
Dec 20, 2023 | 5.580 | 5.820 | 5.481 | 5.670 | 24,092 | -0.04(-0.70%) |
Dec 19, 2023 | 5.130 | 5.820 | 5.130 | 5.710 | 29,777 | +0.56(+10.87%) |
Dec 18, 2023 | 5.150 | 5.210 | 5.000 | 5.150 | 24,375 | +0.10(+1.98%) |
Dec 15, 2023 | 5.000 | 5.220 | 5.000 | 5.050 | 25,529 | -0.05(-0.98%) |
Dec 14, 2023 | 5.070 | 5.100 | 4.950 | 5.100 | 16,952 | +0.11(+2.20%) |
Dec 13, 2023 | 5.070 | 5.204 | 4.800 | 4.990 | 37,468 | -0.09(-1.77%) |
Dec 12, 2023 | 5.120 | 5.501 | 5.030 | 5.080 | 25,475 | -0.17(-3.24%) |
Dec 11, 2023 | 5.280 | 5.340 | 4.997 | 5.250 | 7,473 | -0.13(-2.42%) |
Dec 08, 2023 | 5.050 | 5.410 | 4.970 | 5.380 | 22,849 | +0.30(+5.91%) |
Dec 07, 2023 | 5.190 | 5.315 | 4.938 | 5.080 | 15,925 | -0.10(-1.93%) |
Dec 06, 2023 | 4.960 | 5.270 | 4.960 | 5.180 | 15,042 | +0.10(+1.97%) |
Dec 05, 2023 | 5.080 | 5.100 | 4.980 | 5.080 | 8,370 | -0.03(-0.59%) |
Dec 04, 2023 | 5.260 | 5.310 | 5.020 | 5.110 | 17,169 | -0.06(-1.16%) |
Dec 01, 2023 | 5.120 | 5.270 | 5.026 | 5.170 | 9,388 | +0.14(+2.78%) |
Nov 30, 2023 | 5.120 | 5.120 | 5.030 | 5.030 | 9,993 | -0.02(-0.40%) |
Nov 29, 2023 | 5.300 | 5.380 | 5.000 | 5.050 | 48,953 | -0.05(-0.98%) |
Nov 28, 2023 | 5.500 | 5.690 | 5.000 | 5.100 | 50,490 | -0.30(-5.56%) |
Nov 27, 2023 | 5.780 | 5.820 | 5.360 | 5.400 | 56,759 | -0.38(-6.57%) |
Nov 24, 2023 | 5.910 | 5.910 | 5.750 | 5.780 | 6,441 | -0.04(-0.69%) |
Nov 22, 2023 | 5.690 | 5.820 | 5.630 | 5.820 | 19,204 | +0.00(+0.00%) |
Nov 21, 2023 | 5.760 | 5.950 | 5.615 | 5.820 | 11,881 | -0.12(-2.02%) |
Nov 20, 2023 | 6.040 | 6.320 | 5.850 | 5.940 | 39,140 | +0.12(+2.06%) |
Nov 17, 2023 | 5.960 | 5.960 | 5.675 | 5.820 | 24,131 | +0.07(+1.22%) |
Nov 16, 2023 | 6.150 | 6.159 | 5.600 | 5.750 | 39,101 | -0.41(-6.66%) |
Nov 15, 2023 | 5.840 | 6.460 | 5.840 | 6.160 | 110,232 | +0.21(+3.53%) |
Nov 14, 2023 | 7.000 | 7.000 | 5.480 | 5.950 | 75,251 | -0.49(-7.61%) |
Nov 13, 2023 | 5.400 | 6.900 | 5.024 | 6.440 | 252,041 | +1.44(+28.80%) |
Nov 10, 2023 | 4.800 | 5.420 | 4.800 | 5.000 | 76,398 | +0.20(+4.17%) |
Nov 09, 2023 | 5.000 | 5.600 | 4.611 | 4.800 | 359,291 | +0.01(+0.21%) |
Nov 08, 2023 | 4.370 | 5.000 | 4.370 | 4.790 | 24,575 | +0.26(+5.74%) |
Nov 07, 2023 | 4.360 | 4.650 | 4.360 | 4.530 | 13,359 | +0.19(+4.38%) |
Nov 06, 2023 | 4.280 | 4.450 | 4.100 | 4.340 | 9,128 | +0.01(+0.23%) |
Nov 03, 2023 | 4.220 | 4.446 | 4.215 | 4.330 | 7,964 | +0.10(+2.36%) |
Nov 02, 2023 | 4.240 | 4.340 | 4.200 | 4.230 | 13,882 | +0.03(+0.67%) |
Nov 01, 2023 | 4.000 | 4.202 | 4.000 | 4.202 | 4,147 | +0.15(+3.75%) |
Oct 31, 2023 | 4.230 | 4.270 | 4.000 | 4.050 | 16,762 | -0.13(-3.11%) |
Oct 30, 2023 | 4.020 | 4.220 | 3.897 | 4.180 | 16,000 | +0.13(+3.21%) |
Oct 27, 2023 | 3.820 | 4.199 | 3.820 | 4.050 | 2,314 | +0.00(+0.00%) |
Oct 26, 2023 | 3.960 | 4.150 | 3.800 | 4.050 | 4,651 | -0.09(-2.17%) |
Oct 25, 2023 | 3.750 | 4.140 | 3.750 | 4.140 | 2,710 | +0.05(+1.22%) |
Oct 24, 2023 | 3.800 | 4.090 | 3.800 | 4.090 | 7,238 | +0.10(+2.45%) |
Oct 23, 2023 | 3.840 | 3.992 | 3.743 | 3.992 | 2,197 | -0.02(-0.45%) |
Oct 20, 2023 | 3.730 | 4.010 | 3.730 | 4.010 | 2,924 | +0.22(+5.80%) |
Oct 19, 2023 | 4.010 | 4.010 | 3.790 | 3.790 | 4,740 | -0.15(-3.80%) |
Oct 18, 2023 | 4.010 | 4.010 | 3.880 | 3.940 | 1,524 | +0.03(+0.77%) |
Oct 17, 2023 | 3.870 | 4.087 | 3.870 | 3.910 | 8,495 | -0.07(-1.76%) |
Oct 16, 2023 | 4.030 | 4.245 | 3.840 | 3.980 | 5,938 | +0.00(+0.00%) |
Oct 13, 2023 | 3.960 | 4.270 | 3.620 | 3.980 | 18,558 | +0.04(+1.02%) |
Oct 12, 2023 | 4.210 | 4.210 | 3.800 | 3.940 | 11,179 | -0.25(-5.97%) |
Oct 11, 2023 | 4.300 | 4.622 | 4.190 | 4.190 | 34,524 | -0.19(-4.45%) |
Oct 10, 2023 | 4.490 | 4.720 | 4.140 | 4.385 | 44,583 | -0.07(-1.46%) |
Oct 09, 2023 | 4.480 | 4.480 | 4.290 | 4.450 | 3,639 | -0.04(-0.89%) |
Oct 06, 2023 | 4.100 | 4.490 | 4.000 | 4.490 | 16,180 | +0.32(+7.67%) |
Oct 05, 2023 | 4.250 | 4.482 | 3.945 | 4.170 | 25,621 | -0.31(-6.89%) |
Oct 04, 2023 | 4.530 | 4.530 | 4.250 | 4.479 | 2,480 | -0.02(-0.47%) |
Oct 03, 2023 | 4.520 | 4.600 | 4.050 | 4.500 | 17,673 | -0.00(-0.00%) |
Oct 02, 2023 | 4.600 | 4.700 | 4.430 | 4.500 | 9,943 | +0.02(+0.45%) |
Sep 29, 2023 | 4.300 | 4.480 | 4.218 | 4.480 | 5,856 | +0.35(+8.47%) |
Sep 28, 2023 | 4.020 | 4.390 | 4.020 | 4.130 | 10,501 | +0.13(+3.25%) |
Sep 27, 2023 | 3.720 | 4.110 | 3.640 | 4.000 | 14,091 | +0.20(+5.26%) |
Sep 26, 2023 | 3.570 | 3.811 | 3.570 | 3.800 | 7,247 | +0.27(+7.65%) |
Sep 25, 2023 | 3.520 | 3.695 | 3.630 | 3.530 | 4,544 | -0.02(-0.61%) |
Sep 22, 2023 | 3.780 | 3.780 | 3.552 | 3.552 | 5,346 | -0.10(-2.69%) |
Sep 21, 2023 | 3.660 | 3.829 | 3.650 | 3.650 | 3,969 | -0.13(-3.44%) |
Sep 20, 2023 | 3.780 | 3.800 | 3.560 | 3.780 | 3,779 | +0.00(+0.00%) |
Sep 19, 2023 | 3.620 | 3.850 | 3.540 | 3.780 | 3,282 | +0.04(+1.07%) |
Sep 18, 2023 | 3.810 | 3.900 | 3.670 | 3.740 | 6,105 | -0.09(-2.35%) |
Sep 15, 2023 | 3.720 | 3.900 | 3.660 | 3.830 | 23,818 | +0.00(+0.00%) |
Sep 14, 2023 | 3.640 | 3.850 | 3.640 | 3.830 | 9,628 | +0.25(+6.98%) |
Sep 13, 2023 | 3.520 | 3.650 | 3.410 | 3.580 | 7,552 | +0.00(+0.00%) |
Sep 12, 2023 | 3.510 | 3.700 | 3.435 | 3.580 | 7,623 | +0.17(+4.99%) |
Sep 11, 2023 | 3.540 | 3.670 | 3.390 | 3.410 | 13,139 | -0.11(-3.12%) |
Sep 08, 2023 | 3.650 | 3.879 | 3.370 | 3.520 | 5,977 | -0.04(-1.12%) |
Sep 07, 2023 | 3.390 | 3.620 | 3.360 | 3.560 | 6,291 | +0.11(+3.19%) |
Sep 06, 2023 | 3.520 | 3.573 | 3.430 | 3.450 | 7,216 | -0.06(-1.71%) |
Sep 05, 2023 | 3.350 | 3.590 | 3.200 | 3.510 | 9,704 | +0.08(+2.33%) |
Sep 01, 2023 | 3.100 | 3.470 | 3.100 | 3.430 | 27,164 | +0.36(+11.73%) |
Aug 31, 2023 | 3.310 | 3.447 | 3.050 | 3.070 | 38,793 | -0.23(-6.97%) |
Aug 30, 2023 | 3.170 | 3.400 | 3.160 | 3.300 | 32,367 | +0.06(+1.85%) |
Aug 29, 2023 | 3.320 | 3.530 | 3.200 | 3.240 | 26,014 | -0.07(-2.11%) |
Aug 28, 2023 | 3.740 | 3.774 | 3.300 | 3.310 | 54,228 | -0.33(-9.07%) |
Aug 25, 2023 | 3.740 | 3.740 | 3.600 | 3.640 | 6,181 | -0.08(-2.15%) |
Aug 24, 2023 | 3.870 | 3.870 | 3.600 | 3.720 | 30,121 | -0.15(-3.88%) |
Aug 23, 2023 | 3.910 | 3.910 | 3.692 | 3.870 | 12,151 | -0.04(-1.02%) |
Aug 22, 2023 | 4.140 | 4.180 | 3.700 | 3.910 | 58,481 | -0.24(-5.79%) |
Aug 21, 2023 | 4.200 | 4.290 | 4.140 | 4.150 | 15,670 | -0.06(-1.43%) |
Aug 18, 2023 | 4.500 | 4.500 | 4.210 | 4.210 | 35,422 | -0.30(-6.65%) |
Aug 17, 2023 | 4.800 | 4.900 | 4.500 | 4.510 | 68,202 | -0.34(-7.01%) |
Aug 16, 2023 | 4.400 | 4.890 | 4.310 | 4.850 | 67,916 | +0.42(+9.48%) |
Aug 15, 2023 | 4.800 | 4.800 | 4.150 | 4.430 | 41,707 | -0.11(-2.42%) |
Aug 14, 2023 | 4.480 | 4.700 | 4.372 | 4.540 | 12,512 | +0.08(+1.79%) |
Aug 11, 2023 | 4.360 | 4.506 | 4.360 | 4.460 | 11,781 | +0.14(+3.24%) |
Aug 10, 2023 | 4.600 | 4.689 | 4.320 | 4.320 | 26,950 | -0.30(-6.49%) |
Aug 09, 2023 | 4.710 | 4.710 | 4.610 | 4.620 | 6,209 | -0.15(-3.14%) |
Aug 08, 2023 | 4.800 | 4.830 | 4.607 | 4.770 | 5,759 | -0.08(-1.65%) |
Aug 07, 2023 | 4.790 | 4.910 | 4.732 | 4.850 | 11,600 | -0.02(-0.41%) |
Aug 04, 2023 | 4.920 | 4.930 | 4.540 | 4.870 | 20,191 | -0.05(-1.02%) |
Aug 03, 2023 | 4.580 | 4.920 | 4.391 | 4.920 | 16,329 | +0.36(+7.89%) |
Aug 02, 2023 | 4.650 | 4.718 | 4.510 | 4.560 | 13,312 | -0.18(-3.80%) |
Aug 01, 2023 | 4.790 | 4.820 | 4.640 | 4.740 | 11,650 | -0.08(-1.66%) |
Jul 31, 2023 | 4.790 | 4.880 | 4.738 | 4.820 | 8,699 | +0.07(+1.47%) |
Jul 28, 2023 | 4.810 | 4.900 | 4.637 | 4.750 | 8,649 | -0.05(-1.04%) |
Jul 27, 2023 | 4.900 | 4.900 | 4.640 | 4.800 | 25,269 | -0.10(-2.04%) |
Jul 26, 2023 | 4.880 | 4.900 | 4.780 | 4.900 | 23,431 | +0.00(+0.00%) |
Jul 25, 2023 | 4.910 | 4.933 | 4.860 | 4.900 | 29,368 | -0.02(-0.41%) |
Jul 24, 2023 | 5.040 | 5.049 | 4.880 | 4.920 | 37,495 | +0.00(+0.00%) |
Jul 21, 2023 | 4.500 | 4.950 | 4.420 | 4.920 | 86,367 | +0.44(+9.82%) |
Jul 20, 2023 | 4.410 | 4.570 | 4.330 | 4.480 | 22,002 | +0.07(+1.59%) |
Jul 19, 2023 | 4.440 | 4.440 | 4.180 | 4.410 | 62,812 | -0.01(-0.23%) |
Jul 18, 2023 | 4.440 | 4.530 | 4.360 | 4.420 | 29,315 | -0.02(-0.45%) |
Jul 17, 2023 | 4.390 | 4.500 | 4.260 | 4.440 | 21,761 | +0.06(+1.37%) |
Jul 14, 2023 | 4.570 | 4.570 | 4.250 | 4.380 | 36,452 | -0.15(-3.31%) |
Jul 13, 2023 | 4.710 | 4.720 | 4.520 | 4.530 | 24,311 | -0.14(-3.00%) |
Jul 12, 2023 | 4.860 | 4.890 | 4.350 | 4.670 | 50,468 | -0.15(-3.11%) |
Jul 11, 2023 | 4.570 | 4.970 | 4.570 | 4.820 | 55,256 | +0.13(+2.77%) |
Jul 10, 2023 | 4.430 | 4.840 | 4.060 | 4.690 | 174,200 | +0.17(+3.72%) |
Jul 07, 2023 | 4.376 | 4.731 | 4.075 | 4.522 | 62,673 | +0.23(+5.25%) |
Jul 06, 2023 | 4.480 | 4.600 | 4.060 | 4.297 | 71,419 | -0.24(-5.25%) |
Jul 05, 2023 | 4.760 | 4.829 | 4.480 | 4.535 | 24,577 | -0.30(-6.25%) |
Jul 03, 2023 | 4.970 | 5.180 | 4.666 | 4.837 | 16,892 | +0.08(+1.59%) |
Jun 30, 2023 | 4.480 | 5.012 | 4.480 | 4.761 | 44,140 | +0.06(+1.37%) |
Jun 29, 2023 | 4.900 | 4.900 | 4.508 | 4.697 | 26,989 | -0.01(-0.27%) |
Jun 28, 2023 | 4.774 | 5.180 | 4.690 | 4.710 | 42,003 | -0.20(-4.13%) |
Jun 27, 2023 | 5.083 | 5.083 | 4.626 | 4.913 | 71,024 | -0.15(-2.99%) |
Jun 26, 2023 | 4.760 | 5.460 | 4.620 | 5.064 | 103,104 | +0.24(+5.02%) |
Jun 23, 2023 | 4.936 | 4.936 | 4.340 | 4.822 | 338,606 | +0.13(+2.87%) |
Jun 22, 2023 | 4.830 | 4.830 | 4.512 | 4.687 | 105,340 | -0.18(-3.74%) |
Jun 21, 2023 | 4.984 | 5.880 | 4.690 | 4.869 | 527,923 | +0.04(+0.81%) |
Jun 20, 2023 | 4.056 | 5.723 | 3.692 | 4.830 | 2,479,492 | +1.33(+38.00%) |
Jun 16, 2023 | 3.360 | 3.500 | 2.941 | 3.500 | 50,724 | +0.42(+13.64%) |
Jun 15, 2023 | 3.241 | 3.241 | 2.923 | 3.080 | 54,128 | -0.05(-1.70%) |
Jun 14, 2023 | 3.226 | 3.346 | 3.032 | 3.133 | 27,568 | -0.03(-0.89%) |
Jun 13, 2023 | 3.186 | 3.212 | 2.958 | 3.161 | 42,803 | +0.21(+7.27%) |
Jun 12, 2023 | 2.993 | 3.318 | 2.947 | 2.947 | 43,395 | +0.01(+0.24%) |
Jun 09, 2023 | 2.940 | 2.940 | 2.800 | 2.940 | 24,341 | +0.07(+2.49%) |
Jun 08, 2023 | 2.849 | 2.940 | 2.521 | 2.869 | 72,720 | +0.05(+1.94%) |
Jun 07, 2023 | 2.874 | 3.011 | 2.542 | 2.814 | 75,104 | -0.01(-0.30%) |
Jun 06, 2023 | 3.055 | 3.109 | 2.814 | 2.822 | 54,673 | -0.17(-5.84%) |
Jun 05, 2023 | 3.172 | 3.234 | 2.800 | 2.997 | 71,392 | -0.08(-2.68%) |
Jun 02, 2023 | 2.940 | 3.199 | 2.883 | 3.080 | 42,002 | +0.09(+3.04%) |
Jun 01, 2023 | 3.128 | 3.493 | 2.940 | 2.989 | 24,495 | -0.10(-3.17%) |
May 31, 2023 | 3.130 | 3.493 | 2.814 | 3.087 | 53,081 | -0.04(-1.39%) |
May 30, 2023 | 3.658 | 3.658 | 3.080 | 3.130 | 50,684 | -0.51(-14.00%) |
May 26, 2023 | 3.640 | 3.672 | 3.360 | 3.640 | 26,028 | -0.03(-0.88%) |
May 25, 2023 | 3.798 | 3.808 | 3.514 | 3.672 | 21,814 | +0.02(+0.50%) |
May 24, 2023 | 3.857 | 3.857 | 3.542 | 3.654 | 25,213 | +0.06(+1.64%) |
May 23, 2023 | 3.798 | 3.798 | 3.500 | 3.595 | 36,940 | -0.18(-4.89%) |
May 22, 2023 | 3.640 | 3.818 | 3.570 | 3.780 | 19,657 | +0.19(+5.26%) |
May 19, 2023 | 3.780 | 3.920 | 3.500 | 3.591 | 43,286 | -0.19(-5.00%) |
May 18, 2023 | 3.874 | 4.047 | 3.500 | 3.780 | 57,222 | +0.23(+6.34%) |
May 17, 2023 | 4.182 | 4.182 | 3.500 | 3.555 | 60,896 | -0.16(-4.37%) |
May 16, 2023 | 4.096 | 4.162 | 3.668 | 3.717 | 45,212 | -0.24(-6.12%) |
May 15, 2023 | 4.480 | 4.752 | 3.920 | 3.959 | 97,271 | -0.55(-12.17%) |
May 12, 2023 | 4.682 | 4.900 | 4.424 | 4.508 | 24,723 | -0.03(-0.68%) |
May 11, 2023 | 4.592 | 4.850 | 4.495 | 4.539 | 17,611 | -0.19(-4.11%) |
May 10, 2023 | 4.502 | 4.760 | 4.360 | 4.733 | 25,081 | +0.36(+8.30%) |
May 09, 2023 | 4.480 | 4.575 | 4.213 | 4.371 | 34,438 | -0.29(-6.27%) |
May 08, 2023 | 4.900 | 5.244 | 4.465 | 4.663 | 73,461 | +0.19(+4.35%) |
May 05, 2023 | 4.381 | 4.529 | 4.341 | 4.469 | 14,945 | +0.14(+3.23%) |
May 04, 2023 | 4.480 | 4.480 | 4.263 | 4.329 | 21,340 | -0.06(-1.34%) |
May 03, 2023 | 4.220 | 4.480 | 4.200 | 4.388 | 23,316 | +0.01(+0.13%) |
May 02, 2023 | 4.456 | 4.669 | 4.215 | 4.382 | 23,719 | -0.04(-0.86%) |
May 01, 2023 | 4.290 | 4.480 | 4.235 | 4.420 | 27,283 | +0.03(+0.77%) |
Apr 28, 2023 | 4.390 | 4.606 | 4.211 | 4.386 | 33,529 | -0.14(-3.09%) |
Apr 27, 2023 | 4.480 | 4.648 | 4.340 | 4.526 | 46,590 | -0.28(-5.91%) |
Apr 26, 2023 | 5.320 | 5.362 | 4.549 | 4.810 | 48,936 | -0.26(-5.14%) |
Apr 25, 2023 | 5.460 | 5.460 | 4.900 | 5.071 | 55,633 | -0.24(-4.48%) |
Apr 24, 2023 | 5.180 | 5.734 | 4.767 | 5.309 | 206,327 | +0.51(+10.59%) |
Apr 21, 2023 | 4.760 | 5.089 | 4.760 | 4.801 | 26,937 | -0.10(-2.03%) |
Apr 20, 2023 | 4.889 | 5.368 | 4.889 | 4.900 | 27,829 | -0.05(-1.02%) |
Apr 19, 2023 | 4.480 | 5.137 | 4.425 | 4.950 | 75,087 | +0.53(+11.86%) |
Apr 18, 2023 | 4.760 | 4.760 | 4.130 | 4.425 | 34,867 | -0.23(-4.99%) |
Apr 17, 2023 | 4.620 | 4.690 | 4.323 | 4.658 | 36,196 | +0.42(+9.80%) |
Apr 14, 2023 | 4.346 | 4.452 | 4.200 | 4.242 | 26,453 | -0.14(-3.29%) |
Apr 13, 2023 | 4.340 | 4.564 | 4.340 | 4.386 | 15,859 | -0.02(-0.35%) |
Apr 12, 2023 | 4.407 | 4.480 | 4.368 | 4.402 | 9,787 | -0.04(-0.85%) |
Apr 11, 2023 | 4.564 | 4.564 | 4.354 | 4.439 | 15,580 | -0.01(-0.19%) |
Apr 10, 2023 | 4.340 | 4.477 | 4.340 | 4.448 | 12,295 | -0.02(-0.50%) |
Apr 06, 2023 | 4.502 | 4.564 | 4.340 | 4.470 | 10,927 | +0.10(+2.31%) |
Apr 05, 2023 | 4.564 | 4.564 | 4.340 | 4.369 | 11,837 | -0.01(-0.32%) |
Apr 04, 2023 | 4.564 | 4.620 | 4.340 | 4.383 | 12,894 | +0.02(+0.42%) |
Apr 03, 2023 | 4.480 | 4.564 | 4.340 | 4.365 | 26,995 | -0.18(-3.88%) |
Mar 31, 2023 | 4.340 | 4.564 | 4.340 | 4.542 | 41,431 | +0.04(+0.96%) |
Mar 30, 2023 | 4.596 | 4.749 | 4.340 | 4.498 | 21,592 | -0.07(-1.56%) |
Mar 29, 2023 | 4.480 | 4.592 | 4.228 | 4.570 | 32,103 | +0.12(+2.61%) |
Mar 28, 2023 | 4.507 | 4.689 | 4.382 | 4.453 | 23,279 | -0.17(-3.72%) |
Mar 27, 2023 | 4.900 | 4.946 | 4.577 | 4.626 | 26,184 | -0.12(-2.45%) |
Mar 24, 2023 | 4.851 | 5.250 | 4.691 | 4.742 | 29,920 | -0.07(-1.40%) |
Mar 23, 2023 | 4.662 | 5.082 | 4.662 | 4.809 | 32,581 | -0.29(-5.61%) |
Mar 22, 2023 | 4.708 | 5.215 | 4.634 | 5.095 | 46,782 | +0.32(+6.81%) |
Mar 21, 2023 | 4.760 | 4.907 | 4.568 | 4.770 | 44,510 | +0.28(+6.34%) |
Mar 20, 2023 | 5.312 | 5.397 | 4.441 | 4.486 | 77,661 | -0.40(-8.22%) |
Mar 17, 2023 | 5.015 | 5.509 | 4.872 | 4.887 | 241,399 | -0.01(-0.26%) |
Mar 16, 2023 | 5.180 | 5.600 | 4.774 | 4.900 | 62,441 | +0.28(+6.06%) |
Mar 15, 2023 | 5.040 | 5.600 | 4.620 | 4.620 | 38,642 | -0.42(-8.36%) |
Mar 14, 2023 | 5.090 | 5.390 | 4.918 | 5.041 | 57,139 | -0.15(-2.96%) |
Mar 13, 2023 | 5.501 | 5.821 | 5.116 | 5.195 | 47,394 | -0.47(-8.37%) |
Mar 10, 2023 | 6.160 | 6.583 | 5.340 | 5.670 | 84,895 | -0.50(-8.16%) |
Mar 09, 2023 | 7.000 | 7.022 | 6.160 | 6.174 | 48,536 | -0.68(-9.98%) |
Mar 08, 2023 | 6.720 | 7.077 | 6.160 | 6.859 | 64,279 | +0.28(+4.23%) |
Mar 07, 2023 | 6.433 | 7.127 | 6.160 | 6.580 | 93,419 | +0.42(+6.82%) |
Mar 06, 2023 | 6.159 | 6.643 | 5.880 | 6.160 | 56,203 | +0.14(+2.40%) |
Mar 03, 2023 | 6.271 | 6.439 | 5.390 | 6.016 | 59,259 | -0.00(-0.05%) |
Mar 02, 2023 | 4.931 | 6.509 | 4.907 | 6.019 | 167,246 | +0.94(+18.40%) |
Mar 01, 2023 | 5.205 | 5.593 | 4.785 | 5.083 | 42,650 | -0.06(-1.20%) |
Feb 28, 2023 | 5.600 | 5.670 | 4.901 | 5.145 | 48,122 | -0.22(-4.07%) |
Feb 27, 2023 | 4.480 | 5.740 | 4.525 | 5.363 | 68,833 | +0.35(+6.95%) |
Feb 24, 2023 | 4.760 | 5.134 | 4.740 | 5.015 | 62,733 | +0.27(+5.79%) |
Feb 23, 2023 | 4.900 | 5.074 | 4.200 | 4.740 | 110,694 | -0.13(-2.67%) |
Feb 22, 2023 | 5.043 | 5.300 | 4.551 | 4.871 | 143,777 | -0.69(-12.48%) |
Feb 21, 2023 | 6.580 | 6.580 | 5.040 | 5.565 | 911,355 | +0.79(+16.64%) |
Feb 17, 2023 | 4.550 | 4.771 | 4.206 | 4.771 | 525,868 | +0.11(+2.25%) |
Feb 16, 2023 | 4.899 | 4.900 | 4.498 | 4.666 | 25,527 | -0.07(-1.57%) |
Feb 15, 2023 | 4.760 | 4.882 | 4.480 | 4.740 | 36,375 | -0.02(-0.50%) |
Feb 14, 2023 | 4.760 | 5.022 | 4.616 | 4.764 | 39,203 | +0.00(+0.09%) |
Feb 13, 2023 | 4.367 | 4.787 | 4.367 | 4.760 | 41,744 | +0.39(+9.01%) |
Feb 10, 2023 | 4.620 | 4.620 | 4.201 | 4.367 | 47,024 | -0.17(-3.79%) |
Feb 09, 2023 | 4.760 | 4.970 | 4.431 | 4.539 | 42,349 | -0.24(-4.98%) |
Feb 08, 2023 | 5.026 | 5.110 | 4.620 | 4.777 | 56,473 | -0.22(-4.40%) |
Feb 07, 2023 | 5.320 | 5.442 | 4.340 | 4.997 | 110,831 | -0.29(-5.48%) |
Feb 06, 2023 | 5.460 | 5.538 | 5.180 | 5.286 | 55,605 | -0.16(-2.88%) |
Feb 03, 2023 | 5.900 | 6.020 | 5.348 | 5.443 | 62,244 | -0.46(-7.74%) |
Feb 02, 2023 | 5.600 | 5.900 | 5.320 | 5.900 | 72,700 | +0.51(+9.43%) |
Feb 01, 2023 | 5.460 | 5.810 | 5.078 | 5.391 | 92,040 | -0.33(-5.75%) |
Jan 31, 2023 | 6.017 | 6.020 | 5.436 | 5.720 | 56,999 | +0.12(+2.12%) |
Jan 30, 2023 | 5.739 | 5.757 | 5.418 | 5.601 | 58,111 | +0.01(+0.25%) |
Jan 27, 2023 | 6.020 | 6.089 | 5.180 | 5.587 | 47,608 | -0.18(-3.13%) |
Jan 26, 2023 | 5.880 | 6.315 | 5.172 | 5.768 | 67,178 | -0.69(-10.65%) |
Jan 25, 2023 | 6.720 | 7.203 | 6.007 | 6.455 | 33,487 | -0.40(-5.88%) |
Jan 24, 2023 | 7.840 | 7.840 | 6.720 | 6.859 | 19,188 | -0.56(-7.53%) |
Jan 23, 2023 | 8.260 | 8.295 | 7.211 | 7.417 | 10,854 | -0.14(-1.89%) |
Jan 20, 2023 | 8.386 | 8.386 | 7.000 | 7.560 | 20,469 | -0.42(-5.28%) |
Jan 19, 2023 | 8.260 | 8.302 | 7.980 | 7.981 | 2,582 | +0.02(+0.28%) |
Jan 18, 2023 | 9.239 | 9.253 | 7.958 | 7.959 | 8,744 | -0.90(-10.18%) |
Jan 17, 2023 | 8.739 | 9.636 | 8.680 | 8.861 | 7,538 | +0.46(+5.45%) |
Jan 13, 2023 | 8.680 | 9.023 | 8.253 | 8.403 | 8,036 | -0.22(-2.56%) |
Jan 12, 2023 | 8.680 | 8.960 | 8.572 | 8.624 | 4,883 | -0.16(-1.82%) |
Jan 11, 2023 | 8.820 | 9.660 | 8.750 | 8.784 | 2,679 | -0.31(-3.46%) |
Jan 10, 2023 | 9.660 | 9.688 | 8.541 | 9.099 | 4,191 | +0.21(+2.38%) |
Jan 09, 2023 | 8.400 | 9.222 | 8.120 | 8.887 | 3,961 | +0.49(+5.80%) |
Jan 06, 2023 | 7.840 | 8.557 | 7.840 | 8.400 | 4,272 | +0.33(+4.15%) |
Jan 05, 2023 | 9.099 | 9.642 | 7.700 | 8.065 | 7,258 | -0.52(-6.00%) |
Jan 04, 2023 | 8.382 | 8.796 | 8.120 | 8.581 | 5,231 | +0.60(+7.49%) |