Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.200 | 1.235 | 1.100 | 1.130 | 85,481 | -0.07(-5.83%) |
Dec 28, 2023 | 1.160 | 1.260 | 1.150 | 1.200 | 263,004 | +0.05(+4.35%) |
Dec 27, 2023 | 1.130 | 1.165 | 1.070 | 1.150 | 91,971 | +0.03(+2.43%) |
Dec 26, 2023 | 1.080 | 1.230 | 1.060 | 1.123 | 196,220 | -0.08(-6.44%) |
Dec 22, 2023 | 1.160 | 1.350 | 1.070 | 1.200 | 936,174 | -0.11(-8.40%) |
Dec 21, 2023 | 0.8400 | 1.540 | 0.8000 | 1.310 | 5,402,601 | +0.47(+56.60%) |
Dec 20, 2023 | 0.8600 | 0.8946 | 0.8310 | 0.8365 | 39,067 | -0.04(-4.94%) |
Dec 19, 2023 | 0.8500 | 0.8900 | 0.8401 | 0.8800 | 46,077 | +0.00(+0.00%) |
Dec 18, 2023 | 0.8600 | 0.9200 | 0.8200 | 0.8800 | 51,017 | -0.01(-1.12%) |
Dec 15, 2023 | 0.9200 | 0.9430 | 0.8800 | 0.8900 | 43,423 | -0.01(-0.93%) |
Dec 14, 2023 | 0.8600 | 0.9071 | 0.8600 | 0.8984 | 48,725 | +0.03(+3.69%) |
Dec 13, 2023 | 0.9300 | 0.9658 | 0.8334 | 0.8664 | 94,479 | -0.09(-9.74%) |
Dec 12, 2023 | 0.9900 | 1.020 | 0.9310 | 0.9599 | 35,829 | -0.05(-4.96%) |
Dec 11, 2023 | 1.020 | 1.020 | 0.9800 | 1.010 | 41,644 | +0.02(+2.02%) |
Dec 08, 2023 | 1.030 | 1.050 | 0.9800 | 0.9900 | 59,708 | -0.02(-1.98%) |
Dec 07, 2023 | 1.040 | 1.150 | 0.9845 | 1.010 | 136,972 | -0.05(-4.72%) |
Dec 06, 2023 | 1.050 | 1.079 | 1.011 | 1.060 | 39,206 | -0.01(-0.93%) |
Dec 05, 2023 | 1.110 | 1.110 | 1.050 | 1.070 | 34,126 | -0.01(-0.93%) |
Dec 04, 2023 | 1.120 | 1.120 | 1.040 | 1.080 | 60,914 | -0.02(-1.82%) |
Dec 01, 2023 | 1.080 | 1.130 | 1.030 | 1.100 | 61,428 | -0.05(-4.35%) |
Nov 30, 2023 | 1.270 | 1.270 | 1.130 | 1.150 | 93,805 | -0.05(-4.17%) |
Nov 29, 2023 | 1.150 | 1.220 | 1.146 | 1.200 | 63,014 | +0.06(+5.26%) |
Nov 28, 2023 | 1.130 | 1.179 | 1.120 | 1.140 | 78,722 | +0.03(+2.70%) |
Nov 27, 2023 | 1.080 | 1.140 | 1.060 | 1.110 | 41,585 | +0.03(+2.78%) |
Nov 24, 2023 | 1.010 | 1.080 | 1.010 | 1.080 | 58,415 | +0.07(+6.93%) |
Nov 22, 2023 | 1.110 | 1.150 | 1.010 | 1.010 | 1,164,394 | -0.03(-2.88%) |
Nov 21, 2023 | 1.110 | 1.120 | 1.010 | 1.040 | 96,839 | -0.10(-8.68%) |
Nov 20, 2023 | 1.190 | 1.190 | 1.070 | 1.139 | 58,758 | -0.01(-0.97%) |
Nov 17, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 30,187 | -0.05(-4.17%) |
Nov 16, 2023 | 1.260 | 1.280 | 1.120 | 1.200 | 95,597 | -0.08(-6.25%) |
Nov 15, 2023 | 1.340 | 1.340 | 1.220 | 1.280 | 48,599 | +0.02(+1.59%) |
Nov 14, 2023 | 1.370 | 1.370 | 1.250 | 1.260 | 54,894 | -0.08(-5.97%) |
Nov 13, 2023 | 1.380 | 1.380 | 1.280 | 1.340 | 40,804 | +0.06(+4.69%) |
Nov 10, 2023 | 1.280 | 1.340 | 1.250 | 1.280 | 43,901 | -0.02(-1.54%) |
Nov 09, 2023 | 1.360 | 1.390 | 1.250 | 1.300 | 44,073 | -0.05(-3.70%) |
Nov 08, 2023 | 1.440 | 1.440 | 1.270 | 1.350 | 37,509 | +0.00(+0.00%) |
Nov 07, 2023 | 1.340 | 1.420 | 1.281 | 1.350 | 140,761 | +0.02(+1.50%) |
Nov 06, 2023 | 1.340 | 1.400 | 1.250 | 1.330 | 54,104 | +0.00(+0.00%) |
Nov 03, 2023 | 1.340 | 1.340 | 1.250 | 1.330 | 52,450 | +0.05(+3.91%) |
Nov 02, 2023 | 1.360 | 1.360 | 1.250 | 1.280 | 57,323 | -0.08(-5.88%) |
Nov 01, 2023 | 1.270 | 1.435 | 1.230 | 1.360 | 197,734 | +0.07(+5.43%) |
Oct 31, 2023 | 1.270 | 1.300 | 1.210 | 1.290 | 78,075 | +0.03(+2.38%) |
Oct 30, 2023 | 1.250 | 1.270 | 1.200 | 1.260 | 86,159 | +0.04(+3.28%) |
Oct 27, 2023 | 1.220 | 1.270 | 1.200 | 1.220 | 67,128 | -0.01(-0.81%) |
Oct 26, 2023 | 1.280 | 1.280 | 1.210 | 1.230 | 56,757 | -0.02(-1.60%) |
Oct 25, 2023 | 1.350 | 1.400 | 1.155 | 1.250 | 518,623 | -0.19(-13.19%) |
Oct 24, 2023 | 1.220 | 1.500 | 1.190 | 1.440 | 529,844 | +0.25(+21.01%) |
Oct 23, 2023 | 1.210 | 1.230 | 1.170 | 1.190 | 46,575 | -0.02(-1.65%) |
Oct 20, 2023 | 1.230 | 1.246 | 1.170 | 1.210 | 86,723 | -0.03(-2.42%) |
Oct 19, 2023 | 1.300 | 1.320 | 1.220 | 1.240 | 57,336 | -0.05(-3.88%) |
Oct 18, 2023 | 1.400 | 1.400 | 1.260 | 1.290 | 86,779 | -0.05(-3.73%) |
Oct 17, 2023 | 1.360 | 1.460 | 1.300 | 1.340 | 146,910 | -0.02(-1.47%) |
Oct 16, 2023 | 1.390 | 1.450 | 1.340 | 1.360 | 115,764 | -0.06(-4.23%) |
Oct 13, 2023 | 1.250 | 1.460 | 1.210 | 1.420 | 270,272 | +0.16(+12.70%) |
Oct 12, 2023 | 1.310 | 1.363 | 1.230 | 1.260 | 354,545 | -0.04(-3.08%) |
Oct 11, 2023 | 1.350 | 1.390 | 1.260 | 1.300 | 220,527 | -0.08(-5.80%) |
Oct 10, 2023 | 1.270 | 1.440 | 1.240 | 1.380 | 308,953 | +0.03(+2.22%) |
Oct 09, 2023 | 1.470 | 1.590 | 1.334 | 1.350 | 583,912 | -0.37(-21.51%) |
Oct 06, 2023 | 1.800 | 1.970 | 1.700 | 1.720 | 1,006,751 | -0.24(-12.24%) |
Oct 05, 2023 | 2.210 | 2.780 | 1.700 | 1.960 | 33,777,892 | +0.21(+12.00%) |
Oct 04, 2023 | 1.560 | 1.760 | 1.530 | 1.750 | 835,685 | +0.20(+12.90%) |
Oct 03, 2023 | 1.470 | 1.597 | 1.370 | 1.550 | 504,461 | +0.02(+1.31%) |
Oct 02, 2023 | 1.340 | 1.840 | 1.340 | 1.530 | 1,527,670 | +0.16(+11.68%) |
Sep 29, 2023 | 1.350 | 1.428 | 1.350 | 1.370 | 70,371 | +0.05(+3.79%) |
Sep 28, 2023 | 1.480 | 1.480 | 1.250 | 1.320 | 193,681 | -0.08(-5.71%) |
Sep 27, 2023 | 1.450 | 1.480 | 1.370 | 1.400 | 88,782 | -0.04(-2.78%) |
Sep 26, 2023 | 1.520 | 1.584 | 1.420 | 1.440 | 118,307 | -0.10(-6.49%) |
Sep 25, 2023 | 1.640 | 1.600 | 1.520 | 1.540 | 116,919 | -0.09(-5.81%) |
Sep 22, 2023 | 1.770 | 1.820 | 1.610 | 1.635 | 245,239 | -0.14(-7.63%) |
Sep 21, 2023 | 1.890 | 1.920 | 1.734 | 1.770 | 190,054 | -0.14(-7.33%) |
Sep 20, 2023 | 2.020 | 2.080 | 1.890 | 1.910 | 157,205 | -0.11(-5.45%) |
Sep 19, 2023 | 2.060 | 2.160 | 1.920 | 2.020 | 250,537 | -0.03(-1.46%) |
Sep 18, 2023 | 2.190 | 2.230 | 2.010 | 2.050 | 413,039 | -0.22(-9.69%) |
Sep 15, 2023 | 2.220 | 2.280 | 2.000 | 2.270 | 735,924 | +0.03(+1.34%) |
Sep 14, 2023 | 2.240 | 2.380 | 2.100 | 2.240 | 476,529 | -0.04(-1.75%) |
Sep 13, 2023 | 2.340 | 2.600 | 2.150 | 2.280 | 1,450,548 | +0.06(+2.70%) |
Sep 12, 2023 | 2.170 | 2.430 | 2.010 | 2.220 | 961,334 | +0.04(+2.00%) |
Sep 11, 2023 | 2.190 | 2.630 | 2.010 | 2.176 | 1,262,308 | -0.10(-4.54%) |
Sep 08, 2023 | 2.020 | 2.381 | 1.950 | 2.280 | 4,234,514 | -1.77(-43.70%) |
Sep 07, 2023 | 6.000 | 9.000 | 3.820 | 4.050 | 2,743,498 | -1.59(-28.19%) |
Sep 06, 2023 | 4.800 | 6.800 | 4.620 | 5.640 | 191,867 | +0.62(+12.31%) |
Sep 05, 2023 | 5.480 | 5.620 | 5.022 | 5.022 | 9,048 | -0.38(-7.00%) |
Sep 01, 2023 | 5.400 | 6.200 | 5.200 | 5.400 | 19,800 | -0.20(-3.57%) |
Aug 31, 2023 | 4.986 | 5.700 | 4.916 | 5.600 | 21,941 | +0.46(+8.95%) |
Aug 30, 2023 | 5.412 | 5.412 | 4.620 | 5.140 | 27,206 | -0.17(-3.13%) |
Aug 29, 2023 | 5.278 | 6.292 | 5.000 | 5.306 | 272,592 | +0.70(+15.25%) |
Aug 28, 2023 | 4.248 | 5.104 | 4.100 | 4.604 | 3,845 | +0.00(+0.09%) |
Aug 25, 2023 | 4.720 | 4.954 | 4.408 | 4.600 | 7,169 | -0.20(-4.17%) |
Aug 24, 2023 | 5.000 | 5.052 | 4.620 | 4.800 | 5,648 | -0.10(-2.12%) |
Aug 23, 2023 | 5.002 | 5.600 | 4.484 | 4.904 | 24,095 | -0.86(-14.86%) |
Aug 22, 2023 | 5.498 | 6.400 | 4.960 | 5.760 | 27,000 | +0.02(+0.38%) |
Aug 21, 2023 | 5.700 | 6.198 | 5.580 | 5.738 | 7,371 | -0.12(-2.08%) |
Aug 18, 2023 | 5.998 | 5.998 | 5.822 | 5.860 | 1,133 | -0.22(-3.65%) |
Aug 17, 2023 | 6.180 | 6.376 | 5.820 | 6.082 | 10,369 | -0.08(-1.27%) |
Aug 16, 2023 | 6.200 | 6.904 | 5.822 | 6.160 | 5,325 | -0.18(-2.84%) |
Aug 15, 2023 | 6.220 | 6.600 | 6.220 | 6.340 | 2,082 | +0.12(+1.93%) |
Aug 14, 2023 | 6.240 | 6.568 | 5.600 | 6.220 | 7,933 | -0.20(-3.18%) |
Aug 11, 2023 | 6.608 | 6.998 | 6.424 | 6.424 | 4,104 | -0.38(-5.53%) |
Aug 10, 2023 | 6.642 | 7.000 | 6.600 | 6.800 | 2,612 | +0.16(+2.41%) |
Aug 09, 2023 | 6.540 | 7.000 | 6.540 | 6.640 | 2,264 | -0.20(-2.92%) |
Aug 08, 2023 | 6.800 | 6.980 | 6.600 | 6.840 | 5,738 | -0.06(-0.87%) |
Aug 07, 2023 | 7.000 | 7.100 | 6.600 | 6.900 | 5,573 | -0.06(-0.86%) |
Aug 04, 2023 | 7.400 | 7.400 | 6.610 | 6.960 | 9,386 | +0.12(+1.75%) |
Aug 03, 2023 | 6.700 | 7.200 | 6.602 | 6.840 | 21,595 | +0.42(+6.51%) |
Aug 02, 2023 | 6.596 | 7.000 | 6.302 | 6.422 | 28,733 | +0.10(+1.61%) |
Aug 01, 2023 | 6.000 | 6.596 | 6.000 | 6.320 | 9,569 | +0.26(+4.29%) |
Jul 31, 2023 | 6.400 | 7.300 | 6.000 | 6.060 | 46,343 | -0.32(-5.02%) |
Jul 28, 2023 | 6.048 | 6.680 | 5.860 | 6.380 | 9,267 | +0.33(+5.45%) |
Jul 27, 2023 | 6.382 | 6.450 | 5.600 | 6.050 | 10,285 | -0.33(-5.20%) |
Jul 26, 2023 | 6.280 | 6.598 | 6.106 | 6.382 | 6,695 | +0.18(+2.84%) |
Jul 25, 2023 | 6.392 | 6.640 | 6.102 | 6.206 | 8,033 | -0.13(-2.11%) |
Jul 24, 2023 | 7.160 | 7.160 | 5.800 | 6.340 | 20,144 | -0.86(-11.94%) |
Jul 21, 2023 | 7.080 | 8.176 | 6.812 | 7.200 | 32,868 | +0.20(+2.86%) |
Jul 20, 2023 | 6.838 | 7.198 | 6.838 | 7.000 | 5,693 | +0.04(+0.55%) |
Jul 19, 2023 | 7.000 | 7.500 | 6.686 | 6.962 | 12,215 | -0.24(-3.28%) |
Jul 18, 2023 | 6.700 | 7.216 | 6.640 | 7.198 | 3,506 | +0.33(+4.80%) |
Jul 17, 2023 | 7.600 | 7.500 | 6.670 | 6.868 | 3,997 | -0.33(-4.61%) |
Jul 14, 2023 | 7.740 | 7.740 | 6.854 | 7.200 | 7,263 | -0.58(-7.46%) |
Jul 13, 2023 | 7.988 | 8.000 | 7.400 | 7.780 | 10,225 | -0.42(-5.10%) |
Jul 12, 2023 | 7.200 | 8.200 | 7.050 | 8.198 | 22,762 | +1.02(+14.27%) |
Jul 11, 2023 | 7.600 | 7.580 | 7.000 | 7.174 | 8,672 | -0.07(-0.94%) |
Jul 10, 2023 | 6.380 | 7.800 | 6.380 | 7.242 | 48,194 | +0.95(+15.14%) |
Jul 07, 2023 | 6.172 | 6.466 | 6.120 | 6.290 | 5,112 | +0.13(+2.11%) |
Jul 06, 2023 | 6.382 | 6.596 | 6.026 | 6.160 | 8,808 | -0.24(-3.75%) |
Jul 05, 2023 | 6.200 | 6.600 | 6.200 | 6.400 | 8,540 | +0.15(+2.43%) |
Jul 03, 2023 | 6.600 | 6.632 | 6.210 | 6.248 | 10,041 | -0.01(-0.19%) |
Jun 30, 2023 | 6.560 | 6.800 | 6.200 | 6.260 | 11,955 | -0.54(-7.94%) |
Jun 29, 2023 | 6.760 | 7.000 | 6.404 | 6.800 | 10,545 | +0.13(+1.89%) |
Jun 28, 2023 | 6.800 | 7.200 | 6.600 | 6.674 | 8,659 | +0.03(+0.51%) |
Jun 27, 2023 | 7.272 | 7.358 | 6.160 | 6.640 | 18,661 | -0.80(-10.75%) |
Jun 26, 2023 | 7.600 | 8.000 | 7.400 | 7.440 | 8,041 | -0.36(-4.62%) |
Jun 23, 2023 | 7.400 | 8.000 | 7.200 | 7.800 | 17,883 | +0.50(+6.85%) |
Jun 22, 2023 | 7.480 | 7.958 | 7.200 | 7.300 | 18,075 | -0.20(-2.67%) |
Jun 21, 2023 | 7.800 | 7.800 | 7.200 | 7.500 | 8,440 | +0.10(+1.30%) |
Jun 20, 2023 | 8.180 | 8.350 | 7.024 | 7.404 | 14,252 | -0.70(-8.59%) |
Jun 16, 2023 | 8.468 | 9.146 | 7.986 | 8.100 | 23,096 | -0.48(-5.59%) |
Jun 15, 2023 | 9.312 | 9.598 | 8.240 | 8.580 | 25,190 | -1.02(-10.62%) |
Jun 14, 2023 | 10.35 | 10.40 | 8.598 | 9.600 | 45,153 | -0.84(-8.03%) |
Jun 13, 2023 | 10.20 | 10.88 | 9.260 | 10.44 | 74,861 | +0.08(+0.75%) |
Jun 12, 2023 | 8.000 | 10.80 | 7.640 | 10.36 | 209,557 | +0.46(+4.69%) |
Jun 09, 2023 | 7.078 | 11.76 | 7.078 | 9.896 | 638,608 | +2.72(+37.83%) |
Jun 08, 2023 | 7.100 | 7.200 | 7.000 | 7.180 | 20,806 | +0.06(+0.84%) |
Jun 07, 2023 | 7.160 | 7.400 | 6.926 | 7.120 | 7,047 | -0.06(-0.84%) |
Jun 06, 2023 | 7.200 | 7.300 | 6.800 | 7.180 | 9,693 | +0.22(+3.22%) |
Jun 05, 2023 | 7.100 | 7.198 | 6.640 | 6.956 | 7,004 | -0.24(-3.39%) |
Jun 02, 2023 | 6.840 | 7.760 | 6.620 | 7.200 | 16,421 | +0.36(+5.26%) |
Jun 01, 2023 | 6.826 | 7.000 | 6.606 | 6.840 | 9,391 | -0.16(-2.29%) |
May 31, 2023 | 7.604 | 7.610 | 6.560 | 7.000 | 21,063 | -0.84(-10.71%) |
May 30, 2023 | 6.800 | 8.000 | 6.584 | 7.840 | 40,492 | +1.06(+15.67%) |
May 26, 2023 | 6.820 | 7.000 | 6.430 | 6.778 | 13,289 | -0.22(-3.17%) |
May 25, 2023 | 7.000 | 7.800 | 6.810 | 7.000 | 33,011 | +0.00(+0.00%) |
May 24, 2023 | 8.000 | 8.060 | 6.810 | 7.000 | 33,520 | -0.99(-12.39%) |
May 23, 2023 | 8.400 | 8.496 | 7.822 | 7.990 | 8,115 | -0.21(-2.54%) |
May 22, 2023 | 7.800 | 8.590 | 7.840 | 8.198 | 7,972 | +0.39(+4.97%) |
May 19, 2023 | 8.600 | 8.600 | 7.600 | 7.810 | 14,655 | -0.48(-5.74%) |
May 18, 2023 | 8.200 | 8.776 | 7.826 | 8.286 | 21,113 | +0.51(+6.50%) |
May 17, 2023 | 8.200 | 8.388 | 7.600 | 7.780 | 12,115 | -0.27(-3.33%) |
May 16, 2023 | 8.640 | 8.900 | 7.600 | 8.048 | 15,823 | -0.87(-9.78%) |
May 15, 2023 | 8.600 | 9.000 | 8.350 | 8.920 | 7,816 | -0.04(-0.47%) |
May 12, 2023 | 9.600 | 9.600 | 8.200 | 8.962 | 13,026 | -0.83(-8.49%) |
May 11, 2023 | 9.600 | 9.866 | 9.202 | 9.794 | 3,731 | +0.19(+1.98%) |
May 10, 2023 | 9.592 | 10.00 | 9.220 | 9.604 | 10,096 | +0.01(+0.13%) |
May 09, 2023 | 9.400 | 9.600 | 9.000 | 9.592 | 11,844 | +0.46(+4.99%) |
May 08, 2023 | 9.000 | 9.500 | 9.000 | 9.136 | 4,694 | -0.02(-0.24%) |
May 05, 2023 | 9.042 | 9.200 | 8.040 | 9.158 | 13,074 | +0.12(+1.28%) |
May 04, 2023 | 9.400 | 9.700 | 9.000 | 9.042 | 2,986 | -0.66(-6.78%) |
May 03, 2023 | 9.204 | 9.800 | 9.204 | 9.700 | 6,639 | +0.55(+5.99%) |
May 02, 2023 | 9.800 | 9.798 | 9.000 | 9.152 | 9,497 | -0.03(-0.33%) |
May 01, 2023 | 9.000 | 9.318 | 8.602 | 9.182 | 10,801 | +0.04(+0.46%) |
Apr 28, 2023 | 8.438 | 9.398 | 8.438 | 9.140 | 21,390 | -0.64(-6.52%) |
Apr 27, 2023 | 10.40 | 10.58 | 8.620 | 9.778 | 42,387 | -0.82(-7.70%) |
Apr 26, 2023 | 11.60 | 12.00 | 9.172 | 10.59 | 56,900 | -0.78(-6.89%) |
Apr 25, 2023 | 11.81 | 11.90 | 11.24 | 11.38 | 6,566 | -0.62(-5.17%) |
Apr 24, 2023 | 12.40 | 12.37 | 11.60 | 12.00 | 6,628 | -0.48(-3.86%) |
Apr 21, 2023 | 12.26 | 12.64 | 11.71 | 12.48 | 10,749 | +0.22(+1.79%) |
Apr 20, 2023 | 12.35 | 12.35 | 11.90 | 12.26 | 8,677 | -0.34(-2.70%) |
Apr 19, 2023 | 12.60 | 12.90 | 12.02 | 12.60 | 6,877 | -0.20(-1.53%) |
Apr 18, 2023 | 12.60 | 13.20 | 12.41 | 12.80 | 8,940 | -0.24(-1.86%) |
Apr 17, 2023 | 12.85 | 13.11 | 12.10 | 13.04 | 14,242 | +0.44(+3.49%) |
Apr 14, 2023 | 12.42 | 13.00 | 12.40 | 12.60 | 10,102 | -0.08(-0.65%) |
Apr 13, 2023 | 12.40 | 12.80 | 12.20 | 12.68 | 15,034 | +0.28(+2.24%) |
Apr 12, 2023 | 12.80 | 13.00 | 12.10 | 12.40 | 8,382 | -0.30(-2.35%) |
Apr 11, 2023 | 12.60 | 13.20 | 12.20 | 12.70 | 7,975 | -0.11(-0.86%) |
Apr 10, 2023 | 12.19 | 13.17 | 12.01 | 12.81 | 10,471 | +0.25(+1.96%) |
Apr 06, 2023 | 12.60 | 12.60 | 12.00 | 12.56 | 4,794 | -0.04(-0.29%) |
Apr 05, 2023 | 12.40 | 12.60 | 11.80 | 12.60 | 6,558 | +0.02(+0.13%) |
Apr 04, 2023 | 14.00 | 14.00 | 12.44 | 12.58 | 7,162 | -0.92(-6.79%) |
Apr 03, 2023 | 13.20 | 13.50 | 12.20 | 13.50 | 13,391 | +0.30(+2.27%) |
Mar 31, 2023 | 12.60 | 13.40 | 12.40 | 13.20 | 13,732 | +0.64(+5.10%) |
Mar 30, 2023 | 12.80 | 13.40 | 12.00 | 12.56 | 10,497 | -0.44(-3.38%) |
Mar 29, 2023 | 13.80 | 13.80 | 11.61 | 13.00 | 13,473 | -0.40(-2.99%) |
Mar 28, 2023 | 13.40 | 13.56 | 12.70 | 13.40 | 6,584 | +0.10(+0.75%) |
Mar 27, 2023 | 12.40 | 14.71 | 12.40 | 13.30 | 28,734 | +0.78(+6.20%) |
Mar 24, 2023 | 13.00 | 13.00 | 11.40 | 12.52 | 6,334 | +0.02(+0.19%) |
Mar 23, 2023 | 12.40 | 13.00 | 12.20 | 12.50 | 3,807 | +0.08(+0.63%) |
Mar 22, 2023 | 12.60 | 13.17 | 12.20 | 12.42 | 4,268 | -0.54(-4.17%) |
Mar 21, 2023 | 11.95 | 13.97 | 11.95 | 12.96 | 13,063 | +0.84(+6.96%) |
Mar 20, 2023 | 11.99 | 12.42 | 11.62 | 12.12 | 6,538 | +0.52(+4.47%) |
Mar 17, 2023 | 12.80 | 12.80 | 11.00 | 11.60 | 8,417 | -0.89(-7.13%) |
Mar 16, 2023 | 12.98 | 13.11 | 12.20 | 12.49 | 11,033 | -0.49(-3.78%) |
Mar 15, 2023 | 13.15 | 14.40 | 12.56 | 12.98 | 12,488 | -0.16(-1.25%) |
Mar 14, 2023 | 13.40 | 13.60 | 12.82 | 13.14 | 8,052 | +0.10(+0.80%) |
Mar 13, 2023 | 13.62 | 13.64 | 12.40 | 13.04 | 25,437 | -0.76(-5.49%) |
Mar 10, 2023 | 14.60 | 14.60 | 13.00 | 13.80 | 19,439 | -0.60(-4.19%) |
Mar 09, 2023 | 16.46 | 16.80 | 14.22 | 14.40 | 26,480 | -1.70(-10.55%) |
Mar 08, 2023 | 16.20 | 16.80 | 15.82 | 16.10 | 11,858 | -0.26(-1.60%) |
Mar 07, 2023 | 17.40 | 18.00 | 15.41 | 16.36 | 18,514 | -1.23(-6.98%) |
Mar 06, 2023 | 18.80 | 18.80 | 17.00 | 17.59 | 11,264 | -0.99(-5.32%) |
Mar 03, 2023 | 17.60 | 18.60 | 16.80 | 18.58 | 10,418 | +1.15(+6.61%) |
Mar 02, 2023 | 17.20 | 17.80 | 16.60 | 17.43 | 16,564 | +0.13(+0.73%) |
Mar 01, 2023 | 18.80 | 18.80 | 17.00 | 17.30 | 19,485 | -1.20(-6.48%) |
Feb 28, 2023 | 18.40 | 19.98 | 18.35 | 18.50 | 14,492 | +0.20(+1.08%) |
Feb 27, 2023 | 19.00 | 19.00 | 17.60 | 18.30 | 29,684 | -1.01(-5.24%) |
Feb 24, 2023 | 20.60 | 20.80 | 18.86 | 19.31 | 41,096 | -1.69(-8.04%) |
Feb 23, 2023 | 22.40 | 22.60 | 20.20 | 21.00 | 33,565 | -1.40(-6.25%) |
Feb 22, 2023 | 21.80 | 23.60 | 21.20 | 22.40 | 34,739 | +0.80(+3.70%) |
Feb 21, 2023 | 23.20 | 23.60 | 21.20 | 21.60 | 40,276 | -2.20(-9.24%) |
Feb 17, 2023 | 26.00 | 26.20 | 23.60 | 23.80 | 40,088 | -2.40(-9.16%) |
Feb 16, 2023 | 26.40 | 26.75 | 25.20 | 26.20 | 34,343 | -1.20(-4.38%) |
Feb 15, 2023 | 27.00 | 27.80 | 26.20 | 27.40 | 24,198 | -0.40(-1.44%) |
Feb 14, 2023 | 27.40 | 28.40 | 26.60 | 27.80 | 21,339 | -0.40(-1.42%) |
Feb 13, 2023 | 29.80 | 29.80 | 28.00 | 28.20 | 17,260 | -1.00(-3.42%) |
Feb 10, 2023 | 30.00 | 30.40 | 28.20 | 29.20 | 36,346 | -2.20(-7.01%) |
Feb 09, 2023 | 33.40 | 33.40 | 30.60 | 31.40 | 20,923 | -1.00(-3.09%) |
Feb 08, 2023 | 32.60 | 33.66 | 31.60 | 32.40 | 24,860 | -0.40(-1.22%) |
Feb 07, 2023 | 35.80 | 35.91 | 32.60 | 32.80 | 36,006 | -3.40(-9.39%) |
Feb 06, 2023 | 38.00 | 38.20 | 35.00 | 36.20 | 35,185 | -1.60(-4.23%) |
Feb 03, 2023 | 37.80 | 40.80 | 37.60 | 37.80 | 51,772 | -2.80(-6.90%) |
Feb 02, 2023 | 41.00 | 43.20 | 40.00 | 40.60 | 83,034 | -0.80(-1.93%) |
Feb 01, 2023 | 43.20 | 43.60 | 38.20 | 41.40 | 78,075 | -1.60(-3.72%) |
Jan 31, 2023 | 40.60 | 46.00 | 40.26 | 43.00 | 143,577 | +2.40(+5.91%) |
Jan 30, 2023 | 39.60 | 43.80 | 38.00 | 40.60 | 111,496 | -0.40(-0.98%) |
Jan 27, 2023 | 37.40 | 51.80 | 37.20 | 41.00 | 318,770 | +3.40(+9.04%) |
Jan 26, 2023 | 40.00 | 42.80 | 36.20 | 37.60 | 145,761 | -3.60(-8.74%) |
Jan 25, 2023 | 46.00 | 52.60 | 40.40 | 41.20 | 413,040 | -22.80(-35.62%) |
Jan 24, 2023 | 64.80 | 75.40 | 51.20 | 64.00 | 3,580,848 | +19.60(+44.14%) |
Jan 23, 2023 | 33.20 | 46.60 | 31.00 | 44.40 | 581,139 | +10.00(+29.07%) |
Jan 20, 2023 | 31.00 | 37.80 | 27.80 | 34.40 | 294,118 | +2.00(+6.17%) |
Jan 19, 2023 | 27.40 | 38.60 | 26.60 | 32.40 | 243,666 | +4.20(+14.89%) |
Jan 18, 2023 | 29.60 | 30.80 | 26.80 | 28.20 | 45,423 | -2.40(-7.84%) |
Jan 17, 2023 | 30.60 | 31.80 | 28.60 | 30.60 | 77,945 | -1.40(-4.37%) |
Jan 13, 2023 | 35.00 | 39.20 | 30.00 | 32.00 | 561,167 | +5.60(+21.21%) |
Jan 12, 2023 | 28.00 | 28.80 | 25.20 | 26.40 | 77,110 | -1.40(-5.04%) |
Jan 11, 2023 | 30.60 | 30.60 | 25.40 | 27.80 | 31,311 | -1.20(-4.14%) |
Jan 10, 2023 | 29.00 | 33.40 | 27.20 | 29.00 | 35,069 | -0.40(-1.36%) |
Jan 09, 2023 | 31.20 | 32.40 | 28.00 | 29.40 | 13,055 | -1.80(-5.77%) |
Jan 06, 2023 | 32.60 | 35.40 | 30.00 | 31.20 | 17,734 | -2.05(-6.16%) |
Jan 05, 2023 | 32.40 | 33.90 | 28.60 | 33.25 | 28,056 | +0.85(+2.62%) |
Jan 04, 2023 | 31.80 | 35.60 | 29.40 | 32.40 | 52,666 | -3.20(-8.99%) |