Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.850 | 1.850 | 1.420 | 1.690 | 5,708 | +0.03(+2.11%) |
Nov 29, 2023 | 1.600 | 1.800 | 1.547 | 1.655 | 7,612 | +0.11(+7.47%) |
Nov 28, 2023 | 1.620 | 1.630 | 1.540 | 1.540 | 1,795 | -0.09(-5.52%) |
Nov 27, 2023 | 1.630 | 1.630 | 1.400 | 1.630 | 2,045 | +0.00(+0.01%) |
Nov 24, 2023 | 1.590 | 1.630 | 1.590 | 1.630 | 1,441 | +0.03(+1.86%) |
Nov 22, 2023 | 1.360 | 1.635 | 1.360 | 1.600 | 2,089 | -0.01(-0.93%) |
Nov 21, 2023 | 1.520 | 1.660 | 1.520 | 1.615 | 2,015 | +0.12(+8.39%) |
Nov 20, 2023 | 1.690 | 1.690 | 1.400 | 1.490 | 2,730 | -0.19(-11.31%) |
Nov 17, 2023 | 1.540 | 1.680 | 1.533 | 1.680 | 864 | +0.13(+8.39%) |
Nov 16, 2023 | 1.510 | 1.570 | 1.510 | 1.550 | 464 | +0.01(+0.65%) |
Nov 15, 2023 | 1.600 | 1.600 | 1.510 | 1.540 | 3,324 | -0.04(-2.53%) |
Nov 10, 2023 | 1.580 | 190 | -0.07(-4.24%) | |||
Nov 09, 2023 | 1.560 | 1.670 | 1.450 | 1.650 | 1,804 | +0.20(+13.79%) |
Nov 08, 2023 | 1.625 | 1.625 | 1.450 | 1.450 | 6,367 | -0.07(-4.61%) |
Nov 07, 2023 | 1.550 | 1.600 | 1.520 | 1.520 | 2,452 | -0.08(-5.00%) |
Nov 06, 2023 | 1.650 | 1.660 | 1.600 | 1.600 | 1,390 | -0.01(-0.63%) |
Nov 03, 2023 | 1.510 | 1.610 | 1.510 | 1.610 | 2,172 | -0.03(-2.12%) |
Nov 02, 2023 | 1.680 | 1.680 | 1.600 | 1.645 | 1,039 | -0.02(-1.50%) |
Nov 01, 2023 | 1.560 | 1.670 | 1.500 | 1.670 | 4,626 | -0.03(-1.77%) |
Oct 31, 2023 | 1.700 | 1.710 | 1.700 | 1.700 | 1,759 | +0.00(+0.01%) |
Oct 30, 2023 | 1.730 | 1.780 | 1.660 | 1.700 | 2,370 | -0.09(-5.03%) |
Oct 27, 2023 | 1.715 | 1.828 | 1.715 | 1.790 | 1,382 | -0.04(-2.19%) |
Oct 26, 2023 | 1.780 | 1.830 | 1.780 | 1.830 | 697 | +0.05(+2.80%) |
Oct 25, 2023 | 1.780 | 1.820 | 1.700 | 1.780 | 1,953 | -0.09(-4.81%) |
Oct 24, 2023 | 1.940 | 1.936 | 1.670 | 1.870 | 4,682 | -0.05(-2.60%) |
Oct 23, 2023 | 1.760 | 1.920 | 1.760 | 1.920 | 1,923 | +0.02(+1.05%) |
Oct 20, 2023 | 1.800 | 1.900 | 1.750 | 1.900 | 6,134 | +0.01(+0.53%) |
Oct 19, 2023 | 1.890 | 1.890 | 1.890 | 1.890 | 325 | -0.13(-6.44%) |
Oct 18, 2023 | 2.020 | 2.020 | 2.019 | 2.020 | 466 | +0.00(+0.00%) |
Oct 17, 2023 | 2.020 | 2.020 | 2.020 | 2.020 | 345 | +0.10(+5.21%) |
Oct 16, 2023 | 1.844 | 1.920 | 1.844 | 1.920 | 3,682 | -0.08(-3.85%) |
Oct 13, 2023 | 1.880 | 1.997 | 1.880 | 1.997 | 3,752 | +0.12(+6.21%) |
Oct 12, 2023 | 2.010 | 2.010 | 1.880 | 1.880 | 13,141 | -0.03(-1.57%) |
Oct 11, 2023 | 1.980 | 2.090 | 1.810 | 1.910 | 10,961 | +0.04(+2.14%) |
Oct 10, 2023 | 2.030 | 2.030 | 1.800 | 1.870 | 19,058 | -0.24(-11.37%) |
Oct 09, 2023 | 2.020 | 2.110 | 2.020 | 2.110 | 1,250 | -0.02(-0.94%) |
Oct 06, 2023 | 2.060 | 2.130 | 2.060 | 2.130 | 1,203 | +0.01(+0.57%) |
Oct 05, 2023 | 2.000 | 2.129 | 2.000 | 2.118 | 2,711 | -0.13(-5.87%) |
Oct 03, 2023 | 2.250 | 207 | +0.11(+5.14%) | |||
Oct 02, 2023 | 2.308 | 2.308 | 2.140 | 2.140 | 757 | -0.12(-5.52%) |
Sep 29, 2023 | 2.350 | 2.350 | 2.160 | 2.265 | 2,614 | -0.20(-8.30%) |
Sep 28, 2023 | 2.370 | 2.470 | 2.170 | 2.470 | 1,459 | +0.22(+9.73%) |
Sep 27, 2023 | 2.210 | 2.285 | 2.200 | 2.251 | 4,239 | +0.15(+7.18%) |
Sep 26, 2023 | 2.036 | 2.190 | 2.036 | 2.100 | 4,678 | -0.01(-0.47%) |
Sep 25, 2023 | 2.070 | 2.180 | 2.110 | 2.110 | 4,469 | -0.06(-2.54%) |
Sep 22, 2023 | 2.500 | 2.500 | 2.165 | 2.165 | 9,446 | -0.29(-11.99%) |
Sep 21, 2023 | 2.430 | 2.520 | 2.299 | 2.460 | 30,742 | -0.01(-0.40%) |
Sep 20, 2023 | 2.600 | 2.600 | 2.320 | 2.470 | 21,116 | -0.01(-0.40%) |
Sep 19, 2023 | 2.280 | 2.596 | 2.280 | 2.480 | 42,010 | +0.19(+8.29%) |
Sep 18, 2023 | 2.680 | 2.700 | 2.290 | 2.290 | 29,601 | -0.34(-12.92%) |
Sep 15, 2023 | 2.770 | 2.800 | 2.630 | 2.630 | 7,548 | -0.11(-4.01%) |
Sep 14, 2023 | 2.760 | 2.790 | 2.600 | 2.740 | 21,165 | -0.01(-0.36%) |
Sep 13, 2023 | 2.760 | 2.950 | 2.520 | 2.750 | 62,802 | +0.07(+2.61%) |
Sep 12, 2023 | 2.270 | 2.720 | 2.190 | 2.680 | 41,125 | +0.41(+18.06%) |
Sep 11, 2023 | 2.310 | 2.310 | 2.160 | 2.270 | 29,117 | +0.04(+1.79%) |
Sep 08, 2023 | 2.240 | 2.252 | 2.150 | 2.230 | 21,126 | +0.00(+0.00%) |
Sep 07, 2023 | 2.330 | 2.400 | 2.170 | 2.230 | 17,619 | -0.08(-3.42%) |
Sep 06, 2023 | 2.180 | 2.310 | 2.170 | 2.309 | 44,787 | +0.12(+5.43%) |
Sep 05, 2023 | 2.160 | 2.249 | 2.160 | 2.190 | 15,022 | -0.05(-2.23%) |
Sep 01, 2023 | 2.150 | 2.396 | 2.110 | 2.240 | 66,986 | +0.08(+3.70%) |
Aug 31, 2023 | 2.210 | 2.320 | 2.110 | 2.160 | 47,891 | -0.16(-6.90%) |
Aug 30, 2023 | 2.310 | 2.350 | 2.100 | 2.320 | 58,770 | +0.01(+0.43%) |
Aug 29, 2023 | 2.010 | 2.320 | 2.010 | 2.310 | 97,725 | +0.29(+14.36%) |
Aug 28, 2023 | 2.080 | 2.160 | 1.900 | 2.020 | 232,681 | -0.18(-8.18%) |
Aug 25, 2023 | 1.830 | 2.930 | 1.830 | 2.200 | 8,505,795 | +0.44(+25.00%) |
Aug 24, 2023 | 1.780 | 1.780 | 1.760 | 1.760 | 589 | -0.05(-2.76%) |
Aug 23, 2023 | 1.720 | 1.810 | 1.720 | 1.810 | 1,534 | -0.03(-1.63%) |
Aug 22, 2023 | 1.960 | 1.960 | 1.840 | 1.840 | 1,243 | -0.03(-1.60%) |
Aug 21, 2023 | 1.940 | 1.950 | 1.860 | 1.870 | 5,510 | +0.01(+0.54%) |
Aug 18, 2023 | 1.840 | 1.870 | 1.820 | 1.860 | 2,177 | +0.02(+1.14%) |
Aug 17, 2023 | 1.790 | 1.900 | 1.790 | 1.839 | 3,608 | -0.00(-0.05%) |
Aug 16, 2023 | 1.833 | 1.840 | 1.833 | 1.840 | 866 | -0.07(-3.66%) |
Aug 15, 2023 | 1.910 | 1.910 | 1.720 | 1.910 | 12,360 | -0.03(-1.55%) |
Aug 14, 2023 | 1.990 | 2.010 | 1.927 | 1.940 | 10,902 | -0.05(-2.42%) |
Aug 11, 2023 | 1.980 | 1.997 | 1.933 | 1.988 | 3,760 | +0.06(+3.02%) |
Aug 10, 2023 | 2.050 | 2.090 | 1.929 | 1.930 | 11,956 | -0.05(-2.53%) |
Aug 09, 2023 | 1.840 | 1.980 | 1.830 | 1.980 | 8,252 | +0.06(+3.13%) |
Aug 08, 2023 | 1.910 | 1.920 | 1.900 | 1.920 | 4,664 | +0.00(+0.00%) |
Aug 07, 2023 | 1.870 | 1.920 | 1.870 | 1.920 | 1,944 | +0.07(+3.78%) |
Aug 04, 2023 | 1.890 | 1.930 | 1.830 | 1.850 | 4,146 | -0.04(-2.12%) |
Aug 03, 2023 | 1.970 | 1.970 | 1.850 | 1.890 | 3,437 | -0.01(-0.53%) |
Aug 02, 2023 | 1.950 | 1.950 | 1.860 | 1.900 | 6,396 | +0.02(+1.06%) |
Aug 01, 2023 | 2.000 | 2.000 | 1.880 | 1.880 | 7,932 | -0.12(-6.00%) |
Jul 31, 2023 | 2.080 | 2.095 | 2.000 | 2.000 | 21,077 | -0.02(-1.23%) |
Jul 28, 2023 | 2.000 | 2.050 | 2.000 | 2.025 | 26,423 | +0.02(+1.25%) |
Jul 27, 2023 | 2.060 | 2.060 | 2.000 | 2.000 | 6,157 | -0.04(-1.96%) |
Jul 26, 2023 | 2.060 | 2.120 | 2.030 | 2.040 | 10,663 | +0.02(+0.99%) |
Jul 25, 2023 | 2.060 | 2.100 | 2.020 | 2.020 | 12,896 | +0.00(+0.00%) |
Jul 24, 2023 | 2.050 | 2.079 | 2.000 | 2.020 | 10,629 | -0.01(-0.49%) |
Jul 21, 2023 | 2.080 | 2.080 | 2.020 | 2.030 | 3,385 | -0.01(-0.49%) |
Jul 20, 2023 | 2.210 | 2.210 | 2.000 | 2.040 | 13,139 | -0.07(-3.33%) |
Jul 19, 2023 | 2.340 | 2.340 | 2.110 | 2.110 | 20,738 | -0.13(-5.79%) |
Jul 18, 2023 | 2.270 | 2.330 | 2.240 | 2.240 | 9,474 | -0.08(-3.45%) |
Jul 17, 2023 | 2.420 | 2.430 | 2.260 | 2.320 | 15,430 | -0.10(-4.14%) |
Jul 14, 2023 | 2.520 | 2.520 | 2.400 | 2.420 | 9,622 | -0.04(-1.62%) |
Jul 13, 2023 | 2.500 | 2.509 | 2.400 | 2.460 | 29,044 | -0.09(-3.53%) |
Jul 12, 2023 | 2.600 | 2.600 | 2.420 | 2.550 | 10,479 | +0.02(+0.79%) |
Jul 11, 2023 | 2.600 | 2.666 | 2.505 | 2.530 | 12,879 | -0.10(-3.80%) |
Jul 10, 2023 | 2.790 | 2.790 | 2.600 | 2.630 | 9,626 | -0.13(-4.71%) |
Jul 07, 2023 | 2.830 | 2.830 | 2.760 | 2.760 | 1,096 | -0.07(-2.47%) |
Jul 06, 2023 | 2.810 | 2.830 | 2.760 | 2.830 | 4,136 | +0.02(+0.72%) |
Jul 05, 2023 | 2.760 | 2.820 | 2.760 | 2.810 | 8,392 | -0.03(-0.89%) |
Jul 03, 2023 | 2.740 | 2.835 | 2.650 | 2.835 | 3,236 | +0.13(+5.00%) |
Jun 30, 2023 | 2.660 | 2.700 | 2.660 | 2.700 | 944 | +0.04(+1.50%) |
Jun 29, 2023 | 2.600 | 2.752 | 2.600 | 2.660 | 3,971 | -0.08(-2.92%) |
Jun 28, 2023 | 2.590 | 2.740 | 2.590 | 2.740 | 2,864 | +0.07(+2.62%) |
Jun 27, 2023 | 2.610 | 2.670 | 2.500 | 2.670 | 5,263 | -0.01(-0.37%) |
Jun 26, 2023 | 2.620 | 2.680 | 2.620 | 2.680 | 6,498 | -0.12(-4.29%) |
Jun 23, 2023 | 2.730 | 2.800 | 2.670 | 2.800 | 22,617 | +0.08(+2.94%) |
Jun 22, 2023 | 2.770 | 2.780 | 2.672 | 2.720 | 5,321 | -0.03(-1.09%) |
Jun 21, 2023 | 2.820 | 2.880 | 2.630 | 2.750 | 15,892 | -0.07(-2.48%) |
Jun 20, 2023 | 2.800 | 2.846 | 2.700 | 2.820 | 15,052 | -0.00(-0.00%) |
Jun 16, 2023 | 2.850 | 2.940 | 2.820 | 2.820 | 24,331 | -0.06(-2.03%) |
Jun 15, 2023 | 2.950 | 2.990 | 2.847 | 2.878 | 20,040 | +0.02(+0.65%) |
Jun 14, 2023 | 3.000 | 3.000 | 2.765 | 2.860 | 10,330 | -0.13(-4.35%) |
Jun 13, 2023 | 2.800 | 3.040 | 2.800 | 2.990 | 7,481 | +0.02(+0.67%) |
Jun 12, 2023 | 2.830 | 2.990 | 2.830 | 2.970 | 12,018 | -0.02(-0.67%) |
Jun 09, 2023 | 3.050 | 3.070 | 2.710 | 2.990 | 25,257 | -0.11(-3.55%) |
Jun 08, 2023 | 2.950 | 3.100 | 2.950 | 3.100 | 11,385 | +0.10(+3.33%) |
Jun 07, 2023 | 2.950 | 3.202 | 2.940 | 3.000 | 24,983 | +0.06(+2.04%) |
Jun 06, 2023 | 2.820 | 2.940 | 2.740 | 2.940 | 51,836 | +0.11(+3.89%) |
Jun 05, 2023 | 2.880 | 3.010 | 2.810 | 2.830 | 60,235 | -0.18(-5.98%) |
Jun 02, 2023 | 3.060 | 3.350 | 2.930 | 3.010 | 36,959 | -0.07(-2.27%) |
Jun 01, 2023 | 3.090 | 3.090 | 3.010 | 3.080 | 3,011 | -0.06(-1.91%) |
May 31, 2023 | 3.060 | 3.145 | 3.060 | 3.140 | 5,010 | +0.04(+1.29%) |
May 30, 2023 | 3.110 | 3.190 | 3.050 | 3.100 | 9,247 | -0.08(-2.52%) |
May 26, 2023 | 3.390 | 3.540 | 3.000 | 3.180 | 17,220 | -0.26(-7.56%) |
May 25, 2023 | 3.320 | 3.480 | 3.320 | 3.440 | 3,722 | +0.06(+1.78%) |
May 24, 2023 | 3.410 | 3.550 | 3.252 | 3.380 | 37,623 | -0.26(-7.14%) |
May 23, 2023 | 3.620 | 3.730 | 3.520 | 3.640 | 19,518 | -0.04(-1.09%) |
May 22, 2023 | 3.650 | 3.760 | 3.580 | 3.680 | 58,724 | -0.02(-0.54%) |
May 19, 2023 | 3.760 | 3.829 | 3.590 | 3.700 | 90,340 | -0.13(-3.52%) |
May 18, 2023 | 3.530 | 3.944 | 3.360 | 3.835 | 95,006 | +0.19(+5.07%) |
May 17, 2023 | 3.630 | 3.790 | 3.630 | 3.650 | 26,851 | -0.05(-1.35%) |
May 16, 2023 | 3.610 | 3.890 | 3.530 | 3.700 | 56,271 | +0.02(+0.54%) |
May 15, 2023 | 3.360 | 3.710 | 3.360 | 3.680 | 26,480 | +0.25(+7.29%) |
May 12, 2023 | 3.380 | 3.600 | 3.310 | 3.430 | 38,570 | -0.12(-3.38%) |
May 11, 2023 | 3.640 | 3.720 | 3.479 | 3.550 | 12,092 | -0.17(-4.57%) |
May 10, 2023 | 3.200 | 3.720 | 3.110 | 3.720 | 60,898 | +0.22(+6.29%) |
May 09, 2023 | 3.270 | 3.515 | 3.010 | 3.500 | 109,526 | -0.14(-3.85%) |
May 08, 2023 | 4.350 | 4.440 | 3.540 | 3.640 | 172,681 | -1.71(-31.96%) |
May 05, 2023 | 4.440 | 5.790 | 4.400 | 5.350 | 621,368 | +0.54(+11.23%) |
May 04, 2023 | 4.610 | 5.610 | 4.410 | 4.810 | 593,047 | -0.92(-16.06%) |
May 03, 2023 | 6.580 | 9.000 | 4.400 | 5.730 | 14,150,899 | +2.84(+98.29%) |
May 02, 2023 | 2.660 | 2.890 | 2.541 | 2.890 | 3,214,806 | +0.22(+8.23%) |
May 01, 2023 | 2.800 | 2.800 | 2.437 | 2.670 | 9,595 | +0.14(+5.53%) |
Apr 28, 2023 | 2.670 | 2.770 | 2.400 | 2.530 | 7,749 | -0.31(-10.92%) |
Apr 27, 2023 | 2.800 | 2.840 | 2.710 | 2.840 | 1,084 | -0.06(-2.07%) |
Apr 26, 2023 | 2.580 | 2.910 | 2.575 | 2.900 | 20,406 | +0.13(+4.69%) |
Apr 25, 2023 | 2.910 | 2.910 | 2.680 | 2.770 | 1,804 | -0.17(-5.78%) |
Apr 24, 2023 | 2.770 | 2.990 | 2.730 | 2.940 | 3,264 | +0.17(+6.14%) |
Apr 21, 2023 | 2.760 | 2.880 | 2.750 | 2.770 | 8,866 | -0.15(-4.97%) |
Apr 20, 2023 | 3.040 | 3.040 | 2.710 | 2.915 | 13,970 | +0.06(+1.92%) |
Apr 19, 2023 | 3.030 | 3.090 | 2.830 | 2.860 | 12,221 | -0.20(-6.54%) |
Apr 18, 2023 | 3.000 | 3.750 | 2.720 | 3.060 | 172,037 | -0.09(-2.94%) |
Apr 17, 2023 | 2.810 | 3.200 | 2.778 | 3.153 | 7,122 | +0.60(+23.64%) |
Apr 14, 2023 | 2.750 | 3.220 | 2.550 | 2.550 | 15,706 | +0.13(+5.40%) |
Apr 13, 2023 | 2.464 | 2.464 | 2.410 | 2.419 | 2,647 | +0.10(+4.51%) |
Apr 12, 2023 | 2.350 | 2.420 | 2.300 | 2.315 | 1,782 | -0.04(-1.91%) |
Apr 11, 2023 | 2.434 | 2.453 | 2.360 | 2.360 | 2,685 | +0.01(+0.43%) |
Apr 10, 2023 | 2.450 | 2.450 | 2.300 | 2.350 | 842 | -0.10(-4.13%) |
Apr 06, 2023 | 2.465 | 2.465 | 2.350 | 2.451 | 1,990 | -0.05(-1.95%) |
Apr 05, 2023 | 2.650 | 2.650 | 2.500 | 2.500 | 7,682 | -0.21(-7.76%) |
Apr 04, 2023 | 2.580 | 3.020 | 2.580 | 2.710 | 1,788 | +0.03(+1.13%) |
Apr 03, 2023 | 2.750 | 2.750 | 2.502 | 2.680 | 5,720 | -0.00(-0.12%) |
Mar 31, 2023 | 2.650 | 3.125 | 2.580 | 2.683 | 3,341 | -0.06(-2.24%) |
Mar 30, 2023 | 2.840 | 2.849 | 2.640 | 2.744 | 2,616 | -0.24(-7.90%) |
Mar 29, 2023 | 3.210 | 3.350 | 2.780 | 2.980 | 17,216 | -0.37(-11.04%) |
Mar 28, 2023 | 3.290 | 3.390 | 3.200 | 3.350 | 10,485 | +0.10(+3.08%) |
Mar 27, 2023 | 3.000 | 3.300 | 3.000 | 3.250 | 11,025 | +0.29(+9.66%) |
Mar 24, 2023 | 2.860 | 3.057 | 2.830 | 2.964 | 17,924 | +0.09(+3.07%) |
Mar 23, 2023 | 2.600 | 2.900 | 2.600 | 2.875 | 2,230 | +0.20(+7.29%) |
Mar 22, 2023 | 2.460 | 3.000 | 2.400 | 2.680 | 30,348 | +0.33(+14.04%) |
Mar 21, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 566 | +0.01(+0.43%) |
Mar 20, 2023 | 2.400 | 2.500 | 2.340 | 2.340 | 3,539 | -0.08(-3.46%) |
Mar 17, 2023 | 2.310 | 2.424 | 2.310 | 2.424 | 898 | +0.03(+1.42%) |
Mar 16, 2023 | 2.370 | 2.390 | 2.307 | 2.390 | 2,049 | -0.04(-1.65%) |
Mar 15, 2023 | 2.620 | 2.802 | 2.430 | 2.430 | 3,511 | -0.35(-12.73%) |
Mar 14, 2023 | 3.000 | 3.000 | 2.784 | 2.784 | 493 | +0.16(+6.27%) |
Mar 13, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 1,101 | -0.13(-4.56%) |
Mar 10, 2023 | 2.690 | 2.745 | 2.610 | 2.745 | 1,660 | -0.06(-2.30%) |
Mar 09, 2023 | 2.790 | 2.830 | 2.700 | 2.810 | 7,368 | +0.01(+0.36%) |
Mar 08, 2023 | 3.170 | 3.170 | 2.790 | 2.800 | 5,052 | -0.45(-13.85%) |
Mar 07, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 1,080 | +0.17(+5.52%) |
Mar 06, 2023 | 3.400 | 3.450 | 3.080 | 3.080 | 9,448 | -0.43(-12.25%) |
Mar 03, 2023 | 3.590 | 3.590 | 3.300 | 3.510 | 27,554 | -0.08(-2.23%) |
Mar 02, 2023 | 3.570 | 3.648 | 3.260 | 3.590 | 7,026 | +0.33(+10.12%) |
Mar 01, 2023 | 3.270 | 3.370 | 3.249 | 3.260 | 9,956 | -0.02(-0.54%) |
Feb 28, 2023 | 3.250 | 3.350 | 3.130 | 3.278 | 11,902 | +0.01(+0.24%) |
Feb 27, 2023 | 3.600 | 3.600 | 3.210 | 3.270 | 7,367 | -0.33(-9.17%) |
Feb 24, 2023 | 3.760 | 3.760 | 3.540 | 3.600 | 2,768 | -0.05(-1.37%) |
Feb 23, 2023 | 3.650 | 3.839 | 3.650 | 3.650 | 2,796 | -0.05(-1.35%) |
Feb 22, 2023 | 3.660 | 3.731 | 3.660 | 3.700 | 2,909 | +0.04(+1.09%) |
Feb 21, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 644 | -0.06(-1.74%) |
Feb 17, 2023 | 3.780 | 3.790 | 3.611 | 3.725 | 3,800 | -0.07(-1.97%) |
Feb 16, 2023 | 3.850 | 3.857 | 3.620 | 3.800 | 6,474 | +0.03(+0.79%) |
Feb 15, 2023 | 3.700 | 3.770 | 3.660 | 3.770 | 3,229 | +0.13(+3.58%) |
Feb 14, 2023 | 3.815 | 3.842 | 3.640 | 3.640 | 8,114 | -0.24(-6.19%) |
Feb 13, 2023 | 3.590 | 3.980 | 3.420 | 3.880 | 26,169 | +0.28(+7.78%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.600 | 3.600 | 8,425 | -0.24(-6.25%) |
Feb 09, 2023 | 4.050 | 4.050 | 3.770 | 3.840 | 43,767 | -0.25(-6.11%) |
Feb 08, 2023 | 4.205 | 4.300 | 4.050 | 4.090 | 15,923 | -0.01(-0.30%) |
Feb 07, 2023 | 3.950 | 4.420 | 3.950 | 4.103 | 62,355 | +0.19(+4.92%) |
Feb 06, 2023 | 4.390 | 4.390 | 3.900 | 3.910 | 24,096 | -0.51(-11.54%) |
Feb 03, 2023 | 4.330 | 4.640 | 4.330 | 4.420 | 5,574 | -0.02(-0.45%) |
Feb 02, 2023 | 4.950 | 4.950 | 4.325 | 4.440 | 49,612 | -0.48(-9.76%) |
Feb 01, 2023 | 4.900 | 5.000 | 4.800 | 4.920 | 8,890 | -0.08(-1.60%) |
Jan 31, 2023 | 4.845 | 5.050 | 4.845 | 5.000 | 5,979 | -0.09(-1.77%) |
Jan 30, 2023 | 5.070 | 5.530 | 5.070 | 5.090 | 15,864 | -0.03(-0.59%) |
Jan 27, 2023 | 5.256 | 5.256 | 5.100 | 5.120 | 5,487 | -0.01(-0.19%) |
Jan 26, 2023 | 5.950 | 6.430 | 5.130 | 5.130 | 26,355 | -0.28(-5.18%) |
Jan 25, 2023 | 5.500 | 6.000 | 5.396 | 5.410 | 16,691 | -0.07(-1.28%) |
Jan 24, 2023 | 5.360 | 5.800 | 5.320 | 5.480 | 34,868 | -0.03(-0.54%) |
Jan 23, 2023 | 5.220 | 5.920 | 5.150 | 5.510 | 37,851 | -0.09(-1.61%) |
Jan 20, 2023 | 5.500 | 6.500 | 5.122 | 5.600 | 22,875 | -0.10(-1.75%) |
Jan 19, 2023 | 5.600 | 5.800 | 5.101 | 5.700 | 3,784 | +0.30(+5.56%) |
Jan 18, 2023 | 5.620 | 5.989 | 5.118 | 5.400 | 8,372 | +0.10(+1.89%) |
Jan 17, 2023 | 5.400 | 5.900 | 5.100 | 5.300 | 3,687 | -0.10(-1.85%) |
Jan 13, 2023 | 5.900 | 5.920 | 5.150 | 5.400 | 6,533 | -0.40(-6.90%) |
Jan 12, 2023 | 5.600 | 5.920 | 5.400 | 5.800 | 1,202 | +0.20(+3.57%) |
Jan 11, 2023 | 5.113 | 5.920 | 5.113 | 5.600 | 2,322 | -0.10(-1.75%) |
Jan 10, 2023 | 5.700 | 5.990 | 5.111 | 5.700 | 5,124 | +0.90(+18.75%) |
Jan 09, 2023 | 5.334 | 5.501 | 4.800 | 4.800 | 1,068 | -0.70(-12.71%) |
Jan 06, 2023 | 5.600 | 5.600 | 4.101 | 5.499 | 11,298 | -0.10(-1.80%) |
Jan 05, 2023 | 5.133 | 5.990 | 4.998 | 5.600 | 7,335 | +0.10(+1.82%) |
Jan 04, 2023 | 4.900 | 5.700 | 4.900 | 5.500 | 1,895 | +0.40(+7.82%) |
Jan 03, 2023 | 5.730 | 5.775 | 5.100 | 5.101 | 4,022 | -0.40(-7.27%) |
Dec 30, 2022 | 4.000 | 5.861 | 4.000 | 5.501 | 10,558 | +1.28(+30.36%) |
Dec 29, 2022 | 4.500 | 4.500 | 4.000 | 4.220 | 3,720 | -0.28(-6.22%) |
Dec 28, 2022 | 4.800 | 4.950 | 4.500 | 4.500 | 2,211 | -0.50(-10.00%) |
Dec 27, 2022 | 6.500 | 6.500 | 4.833 | 5.000 | 2,463 | -1.50(-23.08%) |
Dec 23, 2022 | 5.883 | 6.500 | 5.590 | 6.500 | 3,495 | +0.60(+10.17%) |
Dec 22, 2022 | 5.800 | 6.400 | 5.240 | 5.900 | 639 | +0.40(+7.31%) |
Dec 21, 2022 | 4.700 | 5.500 | 4.609 | 5.498 | 3,990 | +0.80(+16.98%) |
Dec 20, 2022 | 4.700 | 5.500 | 4.500 | 4.700 | 4,748 | -0.34(-6.76%) |
Dec 19, 2022 | 5.584 | 5.584 | 4.620 | 5.041 | 4,364 | -0.28(-5.23%) |
Dec 16, 2022 | 5.000 | 5.319 | 5.000 | 5.319 | 4,333 | +0.32(+6.38%) |
Dec 15, 2022 | 5.030 | 5.031 | 4.660 | 5.000 | 1,850 | -0.16(-3.14%) |
Dec 14, 2022 | 5.169 | 5.290 | 4.553 | 5.162 | 2,457 | -0.04(-0.73%) |
Dec 13, 2022 | 5.000 | 5.300 | 4.400 | 5.200 | 8,102 | +0.23(+4.54%) |
Dec 12, 2022 | 5.200 | 5.342 | 4.500 | 4.974 | 11,042 | +0.07(+1.41%) |
Dec 09, 2022 | 4.277 | 5.100 | 4.277 | 4.905 | 4,215 | -0.19(-3.82%) |
Dec 08, 2022 | 5.000 | 5.236 | 5.000 | 5.100 | 335 | +0.10(+2.00%) |
Dec 07, 2022 | 4.900 | 5.307 | 4.900 | 5.000 | 419 | +0.07(+1.40%) |
Dec 06, 2022 | 5.238 | 5.500 | 4.931 | 4.931 | 1,957 | -0.56(-10.26%) |
Dec 05, 2022 | 6.100 | 6.621 | 5.375 | 5.495 | 9,424 | -0.50(-8.40%) |
Dec 02, 2022 | 5.986 | 6.000 | 5.410 | 5.999 | 897 | +0.26(+4.53%) |