Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.7600 | 0.8046 | 0.7500 | 0.8000 | 393,501 | +0.03(+3.82%) |
Dec 28, 2023 | 0.8200 | 0.8200 | 0.7706 | 0.7706 | 107,489 | -0.01(-1.22%) |
Dec 27, 2023 | 0.7760 | 0.8198 | 0.7760 | 0.7801 | 552,199 | -0.00(-0.62%) |
Dec 26, 2023 | 0.7670 | 0.7994 | 0.7670 | 0.7850 | 458,727 | +0.01(+1.29%) |
Dec 22, 2023 | 0.7325 | 0.7790 | 0.7325 | 0.7750 | 782,565 | +0.04(+5.72%) |
Dec 21, 2023 | 0.7500 | 0.7672 | 0.7331 | 0.7331 | 151,609 | -0.01(-1.69%) |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7457 | 598,459 | -0.03(-3.90%) |
Dec 19, 2023 | 0.7600 | 0.7772 | 0.7415 | 0.7760 | 486,422 | -0.00(-0.51%) |
Dec 18, 2023 | 0.7670 | 0.7800 | 0.7612 | 0.7800 | 367,562 | +0.01(+1.69%) |
Dec 15, 2023 | 0.7800 | 0.7819 | 0.7400 | 0.7670 | 382,444 | -0.01(-1.67%) |
Dec 14, 2023 | 0.8600 | 0.8600 | 0.7620 | 0.7800 | 165,307 | -0.01(-1.45%) |
Dec 13, 2023 | 0.7678 | 0.8019 | 0.7540 | 0.7915 | 530,610 | +0.03(+3.45%) |
Dec 12, 2023 | 0.7490 | 0.7850 | 0.7490 | 0.7651 | 424,031 | -0.06(-7.82%) |
Dec 11, 2023 | 0.8163 | 0.8300 | 0.7500 | 0.8300 | 1,200,541 | -0.01(-1.37%) |
Dec 08, 2023 | 0.8500 | 0.8500 | 0.8020 | 0.8415 | 568,262 | -0.01(-1.00%) |
Dec 07, 2023 | 0.8100 | 0.8750 | 0.7820 | 0.8500 | 1,163,591 | +0.04(+4.94%) |
Dec 06, 2023 | 0.7800 | 0.8100 | 0.7595 | 0.8100 | 642,365 | +0.03(+3.98%) |
Dec 05, 2023 | 0.6800 | 0.7900 | 0.6601 | 0.7790 | 2,625,764 | +0.12(+17.99%) |
Dec 04, 2023 | 0.6900 | 0.6900 | 0.6440 | 0.6602 | 221,662 | -0.02(-3.56%) |
Dec 01, 2023 | 0.6470 | 0.6890 | 0.6300 | 0.6846 | 291,780 | +0.04(+6.50%) |
Nov 30, 2023 | 0.6600 | 0.6600 | 0.6364 | 0.6428 | 341,192 | -0.01(-1.55%) |
Nov 29, 2023 | 0.6900 | 0.6969 | 0.6500 | 0.6529 | 376,137 | -0.02(-2.73%) |
Nov 28, 2023 | 0.6600 | 0.6760 | 0.6512 | 0.6712 | 279,454 | +0.02(+2.91%) |
Nov 27, 2023 | 0.6900 | 0.6900 | 0.6490 | 0.6522 | 665,727 | -0.04(-5.57%) |
Nov 24, 2023 | 0.6930 | 0.7030 | 0.6901 | 0.6907 | 171,088 | -0.01(-1.96%) |
Nov 22, 2023 | 0.7200 | 0.7370 | 0.6944 | 0.7045 | 127,808 | -0.01(-0.80%) |
Nov 21, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7102 | 233,919 | -0.01(-1.37%) |
Nov 20, 2023 | 0.7500 | 0.7500 | 0.7201 | 0.7201 | 177,354 | -0.01(-1.79%) |
Nov 17, 2023 | 0.7640 | 0.7640 | 0.7296 | 0.7332 | 150,074 | +0.00(+0.05%) |
Nov 16, 2023 | 0.7481 | 0.7532 | 0.7328 | 0.7328 | 198,834 | -0.01(-1.09%) |
Nov 15, 2023 | 0.7455 | 0.7999 | 0.7201 | 0.7409 | 196,393 | +0.01(+1.59%) |
Nov 14, 2023 | 0.7418 | 0.7598 | 0.7189 | 0.7293 | 291,587 | +0.03(+4.02%) |
Nov 13, 2023 | 0.7100 | 0.7160 | 0.6965 | 0.7011 | 182,479 | +0.00(+0.14%) |
Nov 10, 2023 | 0.6964 | 0.7135 | 0.6964 | 0.7001 | 321,393 | +0.02(+2.49%) |
Nov 09, 2023 | 0.7104 | 0.7425 | 0.6831 | 0.6831 | 174,072 | -0.04(-5.14%) |
Nov 08, 2023 | 0.7300 | 0.7480 | 0.7200 | 0.7201 | 292,841 | -0.03(-3.51%) |
Nov 07, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7463 | 363,163 | +0.02(+2.23%) |
Nov 06, 2023 | 0.7357 | 0.7476 | 0.7180 | 0.7300 | 279,553 | -0.03(-3.76%) |
Nov 03, 2023 | 0.7050 | 0.7600 | 0.7050 | 0.7585 | 248,109 | +0.04(+5.14%) |
Nov 02, 2023 | 0.6598 | 0.7228 | 0.6500 | 0.7214 | 153,331 | +0.05(+7.67%) |
Nov 01, 2023 | 0.6600 | 0.6775 | 0.6448 | 0.6700 | 173,543 | +0.01(+1.50%) |
Oct 31, 2023 | 0.6516 | 0.6800 | 0.6376 | 0.6601 | 98,023 | +0.04(+6.45%) |
Oct 30, 2023 | 0.6202 | 0.6412 | 0.6100 | 0.6201 | 63,612 | -0.01(-1.12%) |
Oct 27, 2023 | 0.6410 | 0.6855 | 0.6100 | 0.6271 | 459,749 | -0.02(-2.56%) |
Oct 26, 2023 | 0.6200 | 0.6509 | 0.6200 | 0.6436 | 257,044 | +0.03(+5.15%) |
Oct 25, 2023 | 0.6500 | 0.6596 | 0.6110 | 0.6121 | 149,890 | -0.04(-6.28%) |
Oct 24, 2023 | 0.6662 | 0.6698 | 0.6500 | 0.6531 | 160,096 | -0.01(-0.91%) |
Oct 23, 2023 | 0.6500 | 0.6771 | 0.6500 | 0.6591 | 170,151 | +0.02(+2.65%) |
Oct 20, 2023 | 0.6400 | 0.6600 | 0.6110 | 0.6421 | 176,254 | -0.01(-0.79%) |
Oct 19, 2023 | 0.6600 | 0.6687 | 0.6464 | 0.6472 | 219,033 | +0.01(+1.86%) |
Oct 18, 2023 | 0.6905 | 0.6905 | 0.6354 | 0.6354 | 251,884 | -0.06(-9.16%) |
Oct 17, 2023 | 0.6900 | 0.7180 | 0.6800 | 0.6995 | 578,894 | -0.01(-0.71%) |
Oct 16, 2023 | 0.6780 | 0.7540 | 0.6780 | 0.7045 | 960,025 | +0.07(+10.42%) |
Oct 13, 2023 | 0.6694 | 0.6742 | 0.6380 | 0.6380 | 89,743 | -0.01(-1.18%) |
Oct 12, 2023 | 0.6451 | 0.6694 | 0.6312 | 0.6456 | 58,461 | -0.02(-2.92%) |
Oct 11, 2023 | 0.7000 | 0.7137 | 0.6601 | 0.6650 | 206,637 | -0.02(-3.13%) |
Oct 10, 2023 | 0.6300 | 0.7067 | 0.6300 | 0.6865 | 632,414 | +0.05(+7.53%) |
Oct 09, 2023 | 0.5914 | 0.6384 | 0.5914 | 0.6384 | 239,101 | +0.03(+4.64%) |
Oct 06, 2023 | 0.6083 | 0.6196 | 0.5810 | 0.6101 | 284,053 | -0.00(-0.28%) |
Oct 05, 2023 | 0.6390 | 0.6436 | 0.6051 | 0.6118 | 242,559 | -0.03(-4.24%) |
Oct 04, 2023 | 0.6144 | 0.6570 | 0.6100 | 0.6389 | 711,560 | +0.04(+6.29%) |
Oct 03, 2023 | 0.6207 | 0.6320 | 0.6011 | 0.6011 | 413,975 | -0.03(-5.20%) |
Oct 02, 2023 | 0.6700 | 0.6700 | 0.6205 | 0.6341 | 519,297 | -0.03(-4.86%) |
Sep 29, 2023 | 0.6609 | 0.6668 | 0.6402 | 0.6665 | 367,229 | +0.02(+3.14%) |
Sep 28, 2023 | 0.6070 | 0.6462 | 0.6070 | 0.6462 | 410,572 | +0.02(+2.59%) |
Sep 27, 2023 | 0.6592 | 0.6592 | 0.6037 | 0.6299 | 426,330 | -0.00(-0.19%) |
Sep 26, 2023 | 0.6700 | 0.6755 | 0.6311 | 0.6311 | 742,306 | -0.05(-7.83%) |
Sep 25, 2023 | 0.6900 | 0.6848 | 0.6750 | 0.6847 | 377,652 | +0.00(+0.68%) |
Sep 22, 2023 | 0.7062 | 0.7073 | 0.6801 | 0.6801 | 765,618 | -0.02(-3.24%) |
Sep 21, 2023 | 0.7185 | 0.7258 | 0.7002 | 0.7029 | 843,173 | -0.04(-5.01%) |
Sep 20, 2023 | 0.7982 | 0.7982 | 0.7400 | 0.7400 | 510,103 | -0.04(-5.59%) |
Sep 19, 2023 | 0.8400 | 0.8410 | 0.7818 | 0.7838 | 702,300 | -0.06(-7.52%) |
Sep 18, 2023 | 0.8570 | 0.8625 | 0.8395 | 0.8475 | 633,046 | -0.01(-0.90%) |
Sep 15, 2023 | 0.8758 | 0.8801 | 0.8500 | 0.8552 | 837,933 | -0.05(-6.01%) |
Sep 14, 2023 | 0.9077 | 0.9255 | 0.8949 | 0.9099 | 879,703 | +0.00(+0.40%) |
Sep 13, 2023 | 0.9000 | 0.9370 | 0.9013 | 0.9063 | 707,906 | -0.02(-1.99%) |
Sep 12, 2023 | 0.9300 | 0.9352 | 0.9157 | 0.9247 | 917,553 | +0.01(+0.82%) |
Sep 11, 2023 | 0.8725 | 0.9322 | 0.8725 | 0.9172 | 1,051,608 | +0.06(+6.65%) |
Sep 08, 2023 | 0.8500 | 0.8726 | 0.8480 | 0.8600 | 1,746,829 | +0.03(+3.56%) |
Sep 07, 2023 | 0.8663 | 0.8994 | 0.8304 | 0.8304 | 949,456 | -0.04(-4.95%) |
Sep 06, 2023 | 0.9000 | 0.9117 | 0.8692 | 0.8736 | 2,625,135 | -0.04(-4.43%) |
Sep 05, 2023 | 0.9569 | 0.9599 | 0.9100 | 0.9141 | 1,315,412 | -0.05(-4.95%) |
Sep 01, 2023 | 0.9900 | 0.9900 | 0.9350 | 0.9617 | 3,341,262 | -0.02(-2.36%) |
Aug 31, 2023 | 1.040 | 1.060 | 0.9719 | 0.9849 | 4,993,831 | -0.09(-7.95%) |
Aug 30, 2023 | 1.090 | 1.110 | 1.070 | 1.070 | 3,747,226 | -0.03(-2.73%) |
Aug 29, 2023 | 1.150 | 1.160 | 1.040 | 1.100 | 4,352,825 | -2.90(-72.50%) |
Aug 28, 2023 | 3.900 | 4.020 | 3.775 | 4.000 | 1,738,960 | +0.11(+2.83%) |
Aug 25, 2023 | 4.090 | 4.200 | 3.880 | 3.890 | 2,597,565 | -0.25(-6.04%) |
Aug 24, 2023 | 4.190 | 4.260 | 4.120 | 4.140 | 1,471,231 | -0.07(-1.66%) |
Aug 23, 2023 | 4.090 | 4.440 | 4.090 | 4.210 | 4,234,704 | +0.18(+4.47%) |
Aug 22, 2023 | 4.100 | 4.115 | 3.960 | 4.030 | 2,926,316 | -0.03(-0.74%) |
Aug 21, 2023 | 4.000 | 4.100 | 3.930 | 4.060 | 1,962,467 | +0.04(+1.00%) |
Aug 18, 2023 | 3.820 | 4.060 | 3.820 | 4.020 | 980,238 | +0.18(+4.69%) |
Aug 17, 2023 | 3.900 | 3.930 | 3.815 | 3.840 | 622,386 | -0.03(-0.78%) |
Aug 16, 2023 | 3.930 | 3.940 | 3.840 | 3.870 | 912,328 | -0.09(-2.27%) |
Aug 15, 2023 | 3.970 | 3.971 | 3.885 | 3.960 | 1,373,567 | +0.00(+0.00%) |
Aug 14, 2023 | 4.040 | 4.050 | 3.960 | 3.960 | 940,874 | -0.16(-3.88%) |
Aug 11, 2023 | 4.130 | 4.245 | 4.070 | 4.120 | 1,015,096 | -0.01(-0.24%) |
Aug 10, 2023 | 4.170 | 4.225 | 4.120 | 4.130 | 739,356 | +0.05(+1.23%) |
Aug 09, 2023 | 4.040 | 4.090 | 4.000 | 4.080 | 670,919 | +0.00(+0.00%) |
Aug 08, 2023 | 4.050 | 4.080 | 4.000 | 4.080 | 643,887 | -0.02(-0.49%) |
Aug 07, 2023 | 4.100 | 4.120 | 4.050 | 4.100 | 380,765 | -0.04(-0.97%) |
Aug 04, 2023 | 4.210 | 4.370 | 4.130 | 4.140 | 706,119 | -0.07(-1.66%) |
Aug 03, 2023 | 4.260 | 4.330 | 4.175 | 4.210 | 602,121 | -0.04(-0.94%) |
Aug 02, 2023 | 4.220 | 4.290 | 4.150 | 4.250 | 611,864 | +0.01(+0.24%) |
Aug 01, 2023 | 4.260 | 4.320 | 4.195 | 4.240 | 1,031,570 | -0.10(-2.30%) |
Jul 31, 2023 | 4.310 | 4.360 | 4.310 | 4.340 | 949,521 | +0.01(+0.23%) |
Jul 28, 2023 | 4.410 | 4.440 | 4.300 | 4.330 | 853,742 | -0.10(-2.26%) |
Jul 27, 2023 | 4.500 | 4.590 | 4.400 | 4.430 | 528,330 | -0.13(-2.85%) |
Jul 26, 2023 | 4.530 | 4.590 | 4.505 | 4.560 | 948,248 | +0.08(+1.79%) |
Jul 25, 2023 | 4.500 | 4.578 | 4.445 | 4.480 | 977,787 | -0.02(-0.44%) |
Jul 24, 2023 | 4.560 | 4.570 | 4.455 | 4.500 | 832,955 | -0.06(-1.32%) |
Jul 21, 2023 | 4.550 | 4.640 | 4.540 | 4.560 | 1,043,281 | +0.05(+1.11%) |
Jul 20, 2023 | 4.510 | 4.560 | 4.442 | 4.510 | 563,295 | +0.04(+0.89%) |
Jul 19, 2023 | 4.510 | 4.540 | 4.345 | 4.470 | 1,319,333 | +0.11(+2.52%) |
Jul 18, 2023 | 4.400 | 4.440 | 4.285 | 4.360 | 890,280 | -0.03(-0.68%) |
Jul 17, 2023 | 4.180 | 4.430 | 4.160 | 4.390 | 1,105,806 | +0.07(+1.62%) |
Jul 14, 2023 | 4.350 | 4.360 | 4.230 | 4.320 | 925,105 | -0.05(-1.14%) |
Jul 13, 2023 | 4.390 | 4.450 | 4.350 | 4.370 | 1,064,971 | +0.00(+0.00%) |
Jul 12, 2023 | 4.740 | 4.760 | 4.350 | 4.370 | 3,709,165 | -0.25(-5.41%) |
Jul 11, 2023 | 4.560 | 4.650 | 4.465 | 4.620 | 1,366,519 | +0.08(+1.76%) |
Jul 10, 2023 | 4.450 | 4.560 | 4.440 | 4.540 | 1,605,749 | +0.04(+0.89%) |
Jul 07, 2023 | 4.230 | 4.560 | 4.170 | 4.500 | 2,654,740 | +0.45(+11.11%) |
Jul 06, 2023 | 4.060 | 4.085 | 3.980 | 4.050 | 1,240,464 | -0.05(-1.22%) |
Jul 05, 2023 | 4.060 | 4.180 | 4.060 | 4.100 | 1,384,553 | +0.16(+4.06%) |
Jul 03, 2023 | 3.850 | 3.960 | 3.840 | 3.940 | 568,101 | +0.09(+2.34%) |
Jun 30, 2023 | 3.720 | 3.860 | 3.695 | 3.850 | 1,570,719 | +0.12(+3.22%) |
Jun 29, 2023 | 3.700 | 3.850 | 3.675 | 3.730 | 2,753,500 | +0.46(+14.07%) |
Jun 28, 2023 | 3.240 | 3.315 | 3.215 | 3.270 | 779,641 | +0.02(+0.62%) |
Jun 27, 2023 | 3.410 | 3.410 | 3.175 | 3.250 | 1,657,884 | -0.17(-4.97%) |
Jun 26, 2023 | 3.630 | 3.700 | 3.420 | 3.420 | 828,288 | -0.22(-6.04%) |
Jun 23, 2023 | 3.560 | 3.667 | 3.540 | 3.640 | 568,070 | +0.06(+1.68%) |
Jun 22, 2023 | 3.540 | 3.600 | 3.435 | 3.580 | 1,940,140 | -0.02(-0.56%) |
Jun 21, 2023 | 3.620 | 3.700 | 3.600 | 3.600 | 465,882 | -0.06(-1.64%) |
Jun 20, 2023 | 3.630 | 3.680 | 3.605 | 3.660 | 1,048,569 | +0.06(+1.67%) |
Jun 16, 2023 | 3.630 | 3.670 | 3.590 | 3.600 | 609,145 | -0.10(-2.70%) |
Jun 15, 2023 | 3.650 | 3.715 | 3.620 | 3.700 | 725,326 | +0.55(+17.46%) |
May 08, 2023 | 3.050 | 3.190 | 3.050 | 3.150 | 1,093,977 | +0.12(+3.96%) |
May 05, 2023 | 3.060 | 3.125 | 3.000 | 3.030 | 2,272,992 | +0.01(+0.33%) |
May 04, 2023 | 2.920 | 3.055 | 2.800 | 3.020 | 1,103,808 | +0.21(+7.47%) |
May 03, 2023 | 2.900 | 2.915 | 2.810 | 2.810 | 2,073,717 | -0.10(-3.44%) |
May 02, 2023 | 3.000 | 3.010 | 2.900 | 2.910 | 813,568 | -0.12(-3.96%) |
May 01, 2023 | 3.060 | 3.095 | 3.030 | 3.030 | 471,302 | +0.00(+0.00%) |
Apr 28, 2023 | 2.870 | 3.065 | 2.850 | 3.030 | 1,430,255 | +0.10(+3.41%) |
Apr 27, 2023 | 3.000 | 3.010 | 2.895 | 2.930 | 1,568,300 | -0.05(-1.68%) |
Apr 26, 2023 | 2.950 | 3.070 | 2.941 | 2.980 | 3,671,538 | -0.19(-5.99%) |
Apr 25, 2023 | 3.210 | 3.230 | 3.150 | 3.170 | 975,414 | -0.08(-2.46%) |
Apr 24, 2023 | 3.080 | 3.260 | 3.065 | 3.250 | 2,264,445 | +0.20(+6.56%) |
Apr 21, 2023 | 3.170 | 3.170 | 3.020 | 3.050 | 715,573 | +0.03(+0.99%) |
Apr 20, 2023 | 2.970 | 3.050 | 2.970 | 3.020 | 949,532 | +0.06(+2.03%) |
Apr 19, 2023 | 2.960 | 3.010 | 2.930 | 2.960 | 1,556,057 | -0.07(-2.31%) |
Apr 18, 2023 | 3.030 | 3.080 | 2.990 | 3.030 | 1,903,289 | -0.03(-0.98%) |
Apr 17, 2023 | 3.030 | 3.115 | 3.015 | 3.060 | 2,946,447 | +0.03(+0.99%) |
Apr 14, 2023 | 3.030 | 3.065 | 2.955 | 3.030 | 2,045,436 | -0.09(-2.88%) |
Apr 13, 2023 | 3.080 | 3.155 | 3.080 | 3.120 | 543,561 | +0.02(+0.65%) |
Apr 12, 2023 | 3.150 | 3.210 | 3.090 | 3.100 | 1,422,998 | +0.00(+0.00%) |
Apr 11, 2023 | 3.020 | 3.120 | 3.010 | 3.100 | 1,192,170 | +0.20(+6.90%) |
Apr 10, 2023 | 2.830 | 2.910 | 2.830 | 2.900 | 675,622 | +0.04(+1.40%) |
Apr 06, 2023 | 2.860 | 2.870 | 2.820 | 2.860 | 439,094 | -0.04(-1.38%) |
Apr 05, 2023 | 2.900 | 2.900 | 2.800 | 2.900 | 1,535,107 | -0.01(-0.34%) |
Apr 04, 2023 | 2.920 | 2.970 | 2.860 | 2.910 | 1,105,914 | -0.01(-0.34%) |
Apr 03, 2023 | 2.930 | 2.965 | 2.890 | 2.920 | 922,868 | -0.02(-0.68%) |
Mar 31, 2023 | 3.040 | 3.050 | 2.900 | 2.940 | 935,421 | -0.05(-1.67%) |
Mar 30, 2023 | 2.960 | 3.020 | 2.910 | 2.990 | 1,240,862 | +0.11(+3.82%) |
Mar 29, 2023 | 2.860 | 2.920 | 2.815 | 2.880 | 1,136,132 | +0.03(+1.05%) |
Mar 28, 2023 | 2.710 | 2.880 | 2.710 | 2.850 | 1,736,357 | +0.12(+4.40%) |
Mar 27, 2023 | 2.630 | 2.750 | 2.630 | 2.730 | 1,569,524 | +0.12(+4.60%) |
Mar 24, 2023 | 2.590 | 2.650 | 2.560 | 2.610 | 742,724 | +0.03(+1.16%) |
Mar 23, 2023 | 2.590 | 2.650 | 2.545 | 2.580 | 1,323,739 | +0.00(+0.00%) |
Mar 22, 2023 | 2.610 | 2.670 | 2.570 | 2.580 | 1,337,490 | -0.08(-3.01%) |
Mar 21, 2023 | 2.670 | 2.790 | 2.640 | 2.660 | 2,452,565 | +0.03(+1.14%) |
Mar 20, 2023 | 2.640 | 2.670 | 2.590 | 2.630 | 1,816,704 | -0.09(-3.31%) |
Mar 17, 2023 | 2.650 | 2.720 | 2.625 | 2.720 | 1,394,112 | +0.01(+0.37%) |
Mar 16, 2023 | 2.640 | 2.750 | 2.620 | 2.710 | 1,615,012 | +0.07(+2.65%) |
Mar 15, 2023 | 2.610 | 2.650 | 2.540 | 2.640 | 1,099,690 | -0.01(-0.38%) |
Mar 14, 2023 | 2.740 | 2.740 | 2.640 | 2.650 | 797,185 | -0.03(-1.12%) |
Mar 13, 2023 | 2.660 | 2.735 | 2.650 | 2.680 | 1,301,477 | -0.02(-0.74%) |
Mar 10, 2023 | 2.790 | 2.820 | 2.671 | 2.700 | 1,424,293 | -0.14(-4.93%) |
Mar 09, 2023 | 2.900 | 2.935 | 2.830 | 2.840 | 1,126,380 | -0.05(-1.73%) |
Mar 08, 2023 | 2.860 | 2.920 | 2.840 | 2.890 | 1,097,978 | +0.04(+1.40%) |
Mar 07, 2023 | 2.790 | 2.860 | 2.760 | 2.850 | 879,074 | +0.01(+0.35%) |
Mar 06, 2023 | 2.760 | 2.860 | 2.740 | 2.840 | 1,174,381 | +0.05(+1.79%) |
Mar 03, 2023 | 2.750 | 2.835 | 2.750 | 2.790 | 1,341,497 | +0.05(+1.82%) |
Mar 02, 2023 | 2.720 | 2.820 | 2.680 | 2.740 | 2,151,045 | -0.01(-0.36%) |
Mar 01, 2023 | 2.980 | 2.990 | 2.700 | 2.750 | 2,136,063 | -0.23(-7.72%) |
Feb 28, 2023 | 3.050 | 3.060 | 2.860 | 2.980 | 2,953,806 | -0.21(-6.58%) |
Feb 27, 2023 | 3.200 | 3.250 | 3.175 | 3.190 | 1,671,515 | -0.02(-0.62%) |
Feb 24, 2023 | 3.210 | 3.230 | 3.153 | 3.210 | 959,989 | -0.10(-3.02%) |
Feb 23, 2023 | 3.360 | 3.360 | 3.270 | 3.310 | 854,766 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.320 | 3.205 | 3.310 | 1,105,721 | +0.09(+2.80%) |
Feb 21, 2023 | 3.370 | 3.370 | 3.220 | 3.220 | 334,644 | -0.13(-3.88%) |
Feb 17, 2023 | 3.460 | 3.460 | 3.345 | 3.350 | 805,751 | -0.14(-4.01%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.455 | 3.490 | 1,969,481 | -0.08(-2.24%) |
Feb 15, 2023 | 3.480 | 3.590 | 3.450 | 3.570 | 954,079 | +0.06(+1.71%) |
Feb 14, 2023 | 3.580 | 3.625 | 3.490 | 3.510 | 927,894 | +0.00(+0.00%) |
Feb 13, 2023 | 3.430 | 3.540 | 3.430 | 3.510 | 806,213 | +0.05(+1.45%) |
Feb 10, 2023 | 3.430 | 3.500 | 3.415 | 3.460 | 1,619,669 | +0.12(+3.59%) |
Feb 09, 2023 | 3.240 | 3.410 | 3.200 | 3.340 | 2,596,984 | -0.03(-0.89%) |
Feb 08, 2023 | 3.510 | 3.510 | 3.330 | 3.370 | 2,410,129 | -0.16(-4.53%) |
Feb 07, 2023 | 3.660 | 3.680 | 3.530 | 3.530 | 1,462,656 | -0.15(-4.08%) |
Feb 06, 2023 | 3.670 | 3.710 | 3.610 | 3.680 | 1,180,313 | -0.02(-0.54%) |
Feb 03, 2023 | 3.890 | 3.905 | 3.690 | 3.700 | 1,375,105 | -0.21(-5.37%) |
Feb 02, 2023 | 4.010 | 4.055 | 3.870 | 3.910 | 3,292,450 | -0.11(-2.74%) |
Feb 01, 2023 | 4.100 | 4.120 | 3.960 | 4.020 | 1,777,620 | -0.03(-0.74%) |
Jan 31, 2023 | 4.070 | 4.115 | 4.030 | 4.050 | 2,575,763 | +0.16(+4.11%) |
Jan 30, 2023 | 3.990 | 4.085 | 3.880 | 3.890 | 3,012,499 | -0.03(-0.77%) |
Jan 27, 2023 | 3.980 | 4.000 | 3.885 | 3.920 | 1,063,389 | -0.16(-3.92%) |
Jan 26, 2023 | 4.060 | 4.080 | 4.010 | 4.080 | 1,201,577 | -0.02(-0.49%) |
Jan 25, 2023 | 3.900 | 4.130 | 3.850 | 4.100 | 1,474,320 | +0.16(+4.06%) |
Jan 24, 2023 | 3.810 | 3.940 | 3.800 | 3.940 | 743,042 | +0.23(+6.20%) |
Jan 23, 2023 | 3.670 | 3.770 | 3.635 | 3.710 | 863,237 | +0.04(+1.09%) |
Jan 20, 2023 | 3.580 | 3.760 | 3.560 | 3.670 | 2,446,900 | +0.04(+1.10%) |
Jan 19, 2023 | 3.540 | 3.630 | 3.450 | 3.630 | 1,804,483 | +0.07(+1.97%) |
Jan 18, 2023 | 3.720 | 3.750 | 3.560 | 3.560 | 773,129 | -0.12(-3.26%) |
Jan 17, 2023 | 3.600 | 3.680 | 3.600 | 3.680 | 631,626 | +0.10(+2.79%) |
Jan 13, 2023 | 3.550 | 3.650 | 3.545 | 3.580 | 473,687 | -0.07(-1.92%) |
Jan 12, 2023 | 3.590 | 3.710 | 3.543 | 3.650 | 1,155,866 | -0.03(-0.82%) |
Jan 11, 2023 | 3.520 | 3.680 | 3.465 | 3.680 | 1,876,999 | +0.13(+3.66%) |
Jan 10, 2023 | 3.410 | 3.645 | 3.360 | 3.550 | 1,342,535 | +0.32(+9.91%) |
Jan 09, 2023 | 3.130 | 3.270 | 3.130 | 3.230 | 701,569 | +0.03(+0.94%) |
Jan 06, 2023 | 3.220 | 3.230 | 3.150 | 3.200 | 333,043 | +0.07(+2.24%) |
Jan 05, 2023 | 3.020 | 3.130 | 3.013 | 3.130 | 756,441 | +0.07(+2.29%) |
Jan 04, 2023 | 2.930 | 3.086 | 2.920 | 3.060 | 1,024,282 | +0.17(+5.88%) |