Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.8800 | 0.9145 | 0.8800 | 0.8980 | 13,902 | -0.01(-1.36%) |
Nov 29, 2023 | 0.8462 | 0.9599 | 0.8462 | 0.9104 | 10,307 | -0.02(-2.62%) |
Nov 28, 2023 | 0.9090 | 0.9700 | 0.8800 | 0.9349 | 16,226 | +0.00(+0.37%) |
Nov 27, 2023 | 0.9700 | 0.9799 | 0.9030 | 0.9315 | 18,271 | -0.08(-7.77%) |
Nov 24, 2023 | 1.030 | 1.030 | 0.8200 | 1.010 | 64,454 | +0.02(+2.02%) |
Nov 22, 2023 | 1.050 | 1.050 | 0.9465 | 0.9900 | 21,074 | -0.02(-1.98%) |
Nov 21, 2023 | 1.040 | 1.040 | 0.9477 | 1.010 | 45,715 | -0.02(-1.94%) |
Nov 20, 2023 | 1.000 | 1.040 | 0.9741 | 1.030 | 69,037 | +0.03(+3.00%) |
Nov 17, 2023 | 0.9900 | 1.010 | 0.9201 | 1.000 | 95,180 | +0.00(+0.00%) |
Nov 16, 2023 | 1.330 | 1.350 | 0.9552 | 1.000 | 707,192 | -0.21(-17.36%) |
Nov 15, 2023 | 0.9600 | 1.400 | 0.8845 | 1.210 | 1,015,871 | +0.29(+31.52%) |
Nov 14, 2023 | 0.7790 | 0.9600 | 0.7401 | 0.9200 | 84,841 | +0.13(+17.00%) |
Nov 13, 2023 | 0.7500 | 0.7875 | 0.6800 | 0.7863 | 15,676 | -0.00(-0.17%) |
Nov 10, 2023 | 0.8470 | 0.8470 | 0.7600 | 0.7876 | 7,583 | -0.03(-3.95%) |
Nov 09, 2023 | 0.8200 | 0.8200 | 0.7600 | 0.8200 | 17,211 | +0.03(+4.46%) |
Nov 08, 2023 | 0.7400 | 0.8282 | 0.7400 | 0.7850 | 32,739 | +0.05(+6.08%) |
Nov 07, 2023 | 0.7310 | 0.7800 | 0.7001 | 0.7400 | 26,018 | -0.06(-7.58%) |
Nov 06, 2023 | 0.7476 | 0.8007 | 0.7101 | 0.8007 | 13,926 | +0.03(+4.48%) |
Nov 03, 2023 | 0.7010 | 0.7795 | 0.6657 | 0.7664 | 25,245 | +0.03(+3.92%) |
Nov 02, 2023 | 0.7329 | 0.8300 | 0.7000 | 0.7375 | 25,198 | -0.02(-2.51%) |
Nov 01, 2023 | 0.7300 | 0.7954 | 0.7300 | 0.7565 | 20,675 | -0.05(-6.48%) |
Oct 31, 2023 | 0.7600 | 0.8499 | 0.7400 | 0.8089 | 9,219 | +0.01(+1.24%) |
Oct 30, 2023 | 0.8000 | 0.8101 | 0.7500 | 0.7990 | 7,795 | -0.01(-1.22%) |
Oct 27, 2023 | 0.7500 | 0.8089 | 0.7400 | 0.8089 | 3,012 | +0.06(+7.85%) |
Oct 26, 2023 | 0.7118 | 0.8200 | 0.7118 | 0.7500 | 17,982 | -0.02(-2.58%) |
Oct 25, 2023 | 0.7590 | 0.7699 | 0.7300 | 0.7699 | 18,278 | +0.01(+1.32%) |
Oct 24, 2023 | 0.7600 | 0.7700 | 0.7000 | 0.7599 | 23,284 | -0.02(-2.56%) |
Oct 23, 2023 | 0.8243 | 0.8243 | 0.7700 | 0.7799 | 20,955 | -0.05(-6.02%) |
Oct 20, 2023 | 0.8110 | 0.8300 | 0.8015 | 0.8299 | 20,157 | -0.01(-0.60%) |
Oct 19, 2023 | 0.8751 | 0.8989 | 0.8001 | 0.8349 | 8,773 | -0.02(-2.34%) |
Oct 18, 2023 | 0.8300 | 0.8549 | 0.8001 | 0.8549 | 13,251 | -0.04(-4.95%) |
Oct 17, 2023 | 0.8341 | 0.8994 | 0.8085 | 0.8994 | 17,426 | +0.04(+4.59%) |
Oct 16, 2023 | 0.8555 | 0.8800 | 0.7700 | 0.8599 | 63,429 | -0.02(-2.28%) |
Oct 13, 2023 | 0.9200 | 0.9260 | 0.8501 | 0.8800 | 42,330 | -0.03(-2.82%) |
Oct 12, 2023 | 0.9600 | 1.000 | 0.8900 | 0.9055 | 71,218 | -0.08(-7.74%) |
Oct 11, 2023 | 1.100 | 1.100 | 0.9581 | 0.9815 | 192,373 | -0.08(-7.41%) |
Oct 10, 2023 | 1.080 | 1.150 | 0.9800 | 1.060 | 333,678 | +0.06(+6.01%) |
Oct 09, 2023 | 0.9500 | 1.040 | 0.9500 | 0.9999 | 97,281 | +0.10(+11.09%) |
Oct 06, 2023 | 0.9200 | 0.9499 | 0.8901 | 0.9001 | 8,607 | -0.05(-5.62%) |
Oct 05, 2023 | 0.9201 | 0.9699 | 0.8853 | 0.9537 | 31,034 | -0.01(-0.66%) |
Oct 04, 2023 | 0.9400 | 0.9600 | 0.8800 | 0.9600 | 17,546 | +0.01(+1.05%) |
Oct 03, 2023 | 0.9300 | 0.9500 | 0.8685 | 0.9500 | 34,248 | -0.04(-4.01%) |
Oct 02, 2023 | 1.020 | 1.039 | 0.9400 | 0.9897 | 33,624 | -0.02(-2.01%) |
Sep 29, 2023 | 0.9400 | 1.030 | 0.9400 | 1.010 | 59,082 | +0.03(+2.58%) |
Sep 28, 2023 | 1.000 | 1.010 | 0.9200 | 0.9846 | 208,894 | -0.03(-2.51%) |
Sep 27, 2023 | 0.9700 | 1.010 | 0.8910 | 1.010 | 68,195 | +0.01(+0.99%) |
Sep 26, 2023 | 0.9500 | 1.090 | 0.9500 | 1.000 | 290,124 | +0.11(+12.06%) |
Sep 25, 2023 | 0.6405 | 1.200 | 0.8924 | 0.8924 | 1,146,852 | +0.24(+37.29%) |
Sep 22, 2023 | 0.8500 | 0.9500 | 0.6500 | 0.6500 | 119,697 | -0.23(-26.03%) |
Sep 21, 2023 | 1.040 | 1.050 | 0.7500 | 0.8787 | 175,836 | -0.12(-12.13%) |
Sep 20, 2023 | 1.000 | 1.130 | 0.9900 | 1.000 | 66,276 | -0.01(-0.99%) |
Sep 19, 2023 | 1.110 | 1.150 | 0.9000 | 1.010 | 109,281 | -0.13(-11.40%) |
Sep 18, 2023 | 1.110 | 1.160 | 1.110 | 1.140 | 13,593 | +0.01(+0.88%) |
Sep 15, 2023 | 1.160 | 1.200 | 1.120 | 1.130 | 24,057 | -0.04(-3.42%) |
Sep 14, 2023 | 1.160 | 1.190 | 1.130 | 1.170 | 17,908 | -0.02(-1.68%) |
Sep 13, 2023 | 1.230 | 1.240 | 1.170 | 1.190 | 25,939 | +0.00(+0.00%) |
Sep 12, 2023 | 1.200 | 1.290 | 1.160 | 1.190 | 51,846 | -0.03(-2.46%) |
Sep 11, 2023 | 1.140 | 1.290 | 1.110 | 1.220 | 71,195 | +0.07(+6.09%) |
Sep 08, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 24,881 | +0.04(+3.90%) |
Sep 07, 2023 | 1.141 | 1.141 | 1.040 | 1.107 | 70,768 | +0.05(+4.42%) |
Sep 06, 2023 | 1.080 | 1.123 | 1.050 | 1.060 | 18,998 | -0.03(-2.75%) |
Sep 05, 2023 | 1.090 | 1.140 | 1.080 | 1.090 | 22,370 | -0.06(-5.32%) |
Sep 01, 2023 | 1.040 | 1.230 | 1.040 | 1.151 | 47,472 | +0.10(+9.65%) |
Aug 31, 2023 | 1.050 | 1.090 | 1.030 | 1.050 | 65,787 | -0.01(-0.94%) |
Aug 30, 2023 | 1.060 | 1.070 | 0.8501 | 1.060 | 45,905 | +0.01(+0.95%) |
Aug 29, 2023 | 1.050 | 1.080 | 1.020 | 1.050 | 48,266 | +0.01(+0.96%) |
Aug 28, 2023 | 1.050 | 1.080 | 1.030 | 1.040 | 17,355 | -0.03(-2.80%) |
Aug 25, 2023 | 1.080 | 1.080 | 1.020 | 1.070 | 56,754 | +0.01(+0.94%) |
Aug 24, 2023 | 1.060 | 1.100 | 1.057 | 1.060 | 26,115 | -0.02(-1.85%) |
Aug 23, 2023 | 1.080 | 1.100 | 1.060 | 1.080 | 65,092 | -0.03(-2.69%) |
Aug 22, 2023 | 1.180 | 1.202 | 1.040 | 1.110 | 81,845 | -0.06(-5.14%) |
Aug 21, 2023 | 1.190 | 1.230 | 1.160 | 1.170 | 82,367 | -0.07(-5.65%) |
Aug 18, 2023 | 1.250 | 1.250 | 1.190 | 1.240 | 70,763 | -0.01(-0.80%) |
Aug 17, 2023 | 1.220 | 1.250 | 1.180 | 1.250 | 64,401 | +0.02(+1.63%) |
Aug 16, 2023 | 1.170 | 1.250 | 1.140 | 1.230 | 198,619 | +0.05(+4.24%) |
Aug 15, 2023 | 1.190 | 1.200 | 1.132 | 1.180 | 62,003 | -0.03(-2.48%) |
Aug 14, 2023 | 1.170 | 1.240 | 1.160 | 1.210 | 100,640 | +0.02(+1.68%) |
Aug 11, 2023 | 1.250 | 1.250 | 1.160 | 1.190 | 94,556 | -0.08(-6.30%) |
Aug 10, 2023 | 1.230 | 1.290 | 1.230 | 1.270 | 131,268 | -0.02(-1.55%) |
Aug 09, 2023 | 1.200 | 1.330 | 1.160 | 1.290 | 429,877 | +0.04(+3.20%) |
Aug 08, 2023 | 1.280 | 1.330 | 1.250 | 1.250 | 328,995 | -0.25(-16.67%) |
Aug 07, 2023 | 1.490 | 1.540 | 1.180 | 1.500 | 5,523,281 | +0.06(+4.17%) |
Aug 04, 2023 | 1.350 | 1.500 | 1.340 | 1.440 | 827,109 | +0.10(+7.46%) |
Aug 03, 2023 | 1.340 | 1.340 | 1.290 | 1.340 | 130,745 | +0.02(+1.52%) |
Aug 02, 2023 | 1.300 | 1.360 | 1.260 | 1.320 | 271,450 | +0.01(+0.76%) |
Aug 01, 2023 | 1.290 | 1.360 | 1.260 | 1.310 | 201,823 | +0.01(+0.77%) |
Jul 31, 2023 | 1.310 | 1.350 | 1.240 | 1.300 | 555,529 | +0.01(+0.78%) |
Jul 28, 2023 | 1.310 | 1.310 | 1.220 | 1.290 | 312,747 | +0.01(+1.17%) |
Jul 27, 2023 | 1.300 | 1.300 | 1.230 | 1.275 | 94,502 | -0.01(-0.39%) |
Jul 26, 2023 | 1.270 | 1.280 | 1.200 | 1.280 | 132,330 | -0.01(-0.78%) |
Jul 25, 2023 | 1.290 | 1.290 | 1.250 | 1.290 | 158,182 | -0.03(-2.27%) |
Jul 24, 2023 | 1.350 | 1.370 | 1.270 | 1.320 | 651,620 | +0.06(+4.76%) |
Jul 21, 2023 | 1.220 | 1.270 | 1.220 | 1.260 | 120,667 | +0.00(+0.00%) |
Jul 20, 2023 | 1.280 | 1.280 | 1.200 | 1.260 | 199,678 | +0.01(+0.80%) |
Jul 19, 2023 | 1.350 | 1.350 | 1.250 | 1.250 | 379,816 | -0.10(-7.41%) |
Jul 18, 2023 | 1.350 | 1.350 | 1.100 | 1.350 | 770,350 | +0.01(+0.75%) |
Jul 17, 2023 | 1.410 | 1.490 | 1.310 | 1.340 | 2,549,223 | -1.78(-56.99%) |
Jul 14, 2023 | 3.000 | 3.240 | 2.950 | 3.116 | 42,633 | -0.01(-0.45%) |
Jul 13, 2023 | 3.120 | 3.187 | 2.800 | 3.130 | 15,303 | -0.05(-1.57%) |
Jul 12, 2023 | 3.170 | 3.240 | 3.105 | 3.180 | 6,858 | -0.05(-1.70%) |
Jul 11, 2023 | 3.160 | 3.350 | 3.160 | 3.235 | 5,935 | -0.01(-0.31%) |
Jul 10, 2023 | 3.260 | 3.390 | 3.150 | 3.245 | 12,268 | -0.06(-1.96%) |
Jul 07, 2023 | 3.390 | 3.390 | 3.260 | 3.310 | 3,903 | -0.09(-2.65%) |
Jul 06, 2023 | 3.210 | 3.471 | 3.160 | 3.400 | 5,976 | +0.07(+2.10%) |
Jul 05, 2023 | 3.480 | 3.480 | 3.090 | 3.330 | 39,669 | +0.12(+3.74%) |
Jul 03, 2023 | 3.480 | 3.540 | 3.210 | 3.210 | 22,837 | -0.09(-2.73%) |
Jun 30, 2023 | 3.460 | 3.500 | 3.205 | 3.300 | 19,976 | -0.04(-1.20%) |
Jun 29, 2023 | 3.520 | 3.550 | 3.270 | 3.340 | 7,894 | -0.18(-4.98%) |
Jun 28, 2023 | 3.570 | 3.570 | 3.460 | 3.515 | 1,781 | -0.06(-1.67%) |
Jun 27, 2023 | 3.600 | 3.600 | 3.470 | 3.575 | 10,160 | -0.03(-0.70%) |
Jun 26, 2023 | 3.620 | 3.620 | 3.400 | 3.600 | 13,099 | +0.00(+0.00%) |
Jun 23, 2023 | 3.550 | 3.600 | 3.340 | 3.600 | 17,651 | +0.05(+1.41%) |
Jun 22, 2023 | 3.521 | 3.591 | 3.510 | 3.550 | 21,862 | +0.04(+1.14%) |
Jun 21, 2023 | 3.290 | 3.510 | 3.290 | 3.510 | 5,288 | +0.01(+0.29%) |
Jun 20, 2023 | 3.370 | 3.510 | 3.370 | 3.500 | 25,317 | +0.01(+0.29%) |
Jun 16, 2023 | 3.410 | 3.520 | 3.290 | 3.490 | 17,302 | +0.04(+1.16%) |
Jun 15, 2023 | 3.360 | 3.450 | 3.270 | 3.450 | 16,093 | -0.04(-1.15%) |
Jun 14, 2023 | 3.450 | 3.490 | 3.300 | 3.490 | 22,348 | +0.09(+2.65%) |
Jun 13, 2023 | 3.440 | 3.480 | 3.150 | 3.400 | 27,083 | -0.02(-0.58%) |
Jun 12, 2023 | 3.480 | 3.530 | 3.270 | 3.420 | 28,598 | -0.13(-3.66%) |
Jun 09, 2023 | 3.540 | 3.550 | 3.309 | 3.550 | 14,674 | +0.01(+0.28%) |
Jun 08, 2023 | 3.460 | 3.600 | 3.300 | 3.540 | 40,785 | +0.08(+2.31%) |
Jun 07, 2023 | 3.210 | 3.500 | 3.170 | 3.460 | 27,443 | +0.17(+5.01%) |
Jun 06, 2023 | 3.230 | 3.300 | 3.180 | 3.295 | 31,193 | +0.09(+2.97%) |
Jun 05, 2023 | 3.000 | 3.280 | 2.970 | 3.200 | 23,078 | +0.05(+1.58%) |
Jun 02, 2023 | 3.180 | 3.180 | 3.032 | 3.150 | 9,051 | +0.04(+1.29%) |
Jun 01, 2023 | 3.060 | 3.320 | 3.050 | 3.110 | 29,157 | -0.20(-6.04%) |
May 31, 2023 | 2.780 | 3.310 | 2.580 | 3.310 | 141,604 | +0.61(+22.59%) |
May 30, 2023 | 2.790 | 2.830 | 2.700 | 2.700 | 20,249 | -0.14(-4.93%) |
May 26, 2023 | 2.720 | 2.840 | 2.610 | 2.840 | 16,859 | +0.10(+3.65%) |
May 25, 2023 | 2.760 | 2.810 | 2.700 | 2.740 | 15,401 | -0.05(-1.79%) |
May 24, 2023 | 2.740 | 2.800 | 2.660 | 2.790 | 40,105 | +0.04(+1.45%) |
May 23, 2023 | 2.690 | 2.783 | 2.630 | 2.750 | 43,023 | +0.00(+0.00%) |
May 22, 2023 | 2.850 | 2.850 | 2.600 | 2.750 | 14,762 | -0.04(-1.43%) |
May 19, 2023 | 2.700 | 2.800 | 2.497 | 2.790 | 45,439 | +0.03(+1.09%) |
May 18, 2023 | 2.650 | 2.780 | 2.450 | 2.760 | 67,712 | +0.02(+0.73%) |
May 17, 2023 | 2.520 | 2.780 | 2.460 | 2.740 | 69,791 | +0.15(+5.79%) |
May 16, 2023 | 2.420 | 2.605 | 2.370 | 2.590 | 14,367 | +0.05(+1.97%) |
May 15, 2023 | 2.420 | 2.555 | 2.323 | 2.540 | 17,901 | +0.04(+1.60%) |
May 12, 2023 | 2.510 | 2.610 | 2.450 | 2.500 | 24,950 | -0.13(-4.94%) |
May 11, 2023 | 2.450 | 2.680 | 2.440 | 2.630 | 38,819 | +0.19(+7.79%) |
May 10, 2023 | 2.450 | 2.530 | 2.200 | 2.440 | 45,971 | -0.09(-3.56%) |
May 09, 2023 | 2.480 | 2.530 | 2.320 | 2.530 | 37,838 | +0.00(+0.00%) |
May 08, 2023 | 2.700 | 2.830 | 2.420 | 2.530 | 181,385 | -0.07(-2.69%) |
May 05, 2023 | 2.250 | 2.660 | 2.180 | 2.600 | 109,920 | +0.33(+14.54%) |
May 04, 2023 | 2.200 | 2.320 | 2.190 | 2.270 | 22,875 | +0.12(+5.58%) |
May 03, 2023 | 2.290 | 2.350 | 2.150 | 2.150 | 28,099 | -0.10(-4.44%) |
May 02, 2023 | 2.240 | 2.350 | 2.210 | 2.250 | 49,981 | -0.10(-4.26%) |
May 01, 2023 | 2.420 | 2.430 | 2.320 | 2.350 | 23,727 | -0.09(-3.69%) |
Apr 28, 2023 | 2.700 | 2.785 | 2.400 | 2.440 | 102,903 | -0.46(-15.86%) |
Apr 27, 2023 | 3.100 | 3.110 | 2.760 | 2.900 | 138,393 | +0.06(+2.11%) |
Apr 26, 2023 | 3.250 | 3.850 | 2.600 | 2.840 | 1,179,190 | -0.36(-11.25%) |
Apr 25, 2023 | 3.100 | 3.310 | 2.960 | 3.200 | 119,126 | +0.14(+4.58%) |
Apr 24, 2023 | 2.610 | 3.180 | 2.571 | 3.060 | 276,351 | +0.58(+23.39%) |
Apr 21, 2023 | 2.410 | 2.490 | 2.319 | 2.480 | 69,374 | +0.14(+5.98%) |
Apr 20, 2023 | 2.250 | 2.400 | 2.040 | 2.340 | 171,200 | +0.07(+3.08%) |
Apr 19, 2023 | 2.240 | 2.270 | 2.230 | 2.270 | 21,520 | +0.05(+2.25%) |
Apr 18, 2023 | 2.150 | 2.270 | 2.150 | 2.220 | 12,927 | -0.03(-1.33%) |
Apr 17, 2023 | 2.200 | 2.250 | 2.135 | 2.250 | 26,150 | +0.04(+1.81%) |
Apr 14, 2023 | 2.250 | 2.250 | 2.150 | 2.210 | 23,216 | -0.04(-1.78%) |
Apr 13, 2023 | 2.260 | 2.280 | 2.170 | 2.250 | 12,670 | -0.03(-1.32%) |
Apr 12, 2023 | 2.225 | 2.283 | 2.000 | 2.280 | 15,707 | +0.05(+2.24%) |
Apr 11, 2023 | 2.300 | 2.300 | 2.191 | 2.230 | 6,746 | -0.02(-0.89%) |
Apr 10, 2023 | 2.252 | 2.270 | 2.161 | 2.250 | 5,574 | -0.03(-1.32%) |
Apr 06, 2023 | 2.230 | 2.300 | 2.150 | 2.280 | 24,194 | +0.07(+3.06%) |
Apr 05, 2023 | 2.250 | 2.250 | 2.150 | 2.212 | 14,476 | +0.04(+1.94%) |
Apr 04, 2023 | 2.300 | 2.343 | 2.170 | 2.170 | 13,577 | -0.08(-3.56%) |
Apr 03, 2023 | 2.230 | 2.260 | 2.200 | 2.250 | 11,429 | +0.02(+0.90%) |
Mar 31, 2023 | 2.260 | 2.350 | 2.150 | 2.230 | 24,177 | -0.01(-0.44%) |
Mar 30, 2023 | 2.250 | 2.250 | 2.150 | 2.240 | 14,459 | -0.00(-0.00%) |
Mar 29, 2023 | 2.280 | 2.280 | 2.150 | 2.240 | 26,990 | +0.00(+0.00%) |
Mar 28, 2023 | 2.220 | 2.280 | 2.220 | 2.240 | 16,762 | -0.03(-1.32%) |
Mar 27, 2023 | 2.260 | 2.280 | 2.221 | 2.270 | 8,461 | -0.01(-0.44%) |
Mar 24, 2023 | 2.270 | 2.294 | 2.200 | 2.280 | 19,792 | +0.08(+3.64%) |
Mar 23, 2023 | 2.340 | 2.350 | 2.180 | 2.200 | 51,781 | -0.09(-3.93%) |
Mar 22, 2023 | 2.310 | 2.370 | 2.280 | 2.290 | 31,492 | -0.09(-3.78%) |
Mar 21, 2023 | 2.290 | 2.390 | 2.250 | 2.380 | 58,447 | +0.08(+3.48%) |
Mar 20, 2023 | 2.280 | 2.383 | 2.250 | 2.300 | 42,893 | +0.05(+2.22%) |
Mar 17, 2023 | 2.470 | 2.470 | 2.240 | 2.250 | 58,552 | -0.22(-8.91%) |
Mar 16, 2023 | 2.300 | 2.470 | 2.250 | 2.470 | 50,674 | +0.19(+8.33%) |
Mar 15, 2023 | 2.340 | 2.450 | 2.250 | 2.280 | 70,735 | -0.08(-3.18%) |
Mar 14, 2023 | 2.560 | 2.560 | 2.280 | 2.355 | 91,934 | -0.21(-8.01%) |
Mar 13, 2023 | 2.570 | 2.610 | 2.300 | 2.560 | 171,122 | -0.12(-4.48%) |
Mar 10, 2023 | 3.580 | 3.660 | 2.510 | 2.680 | 645,153 | -1.45(-35.11%) |
Mar 09, 2023 | 4.390 | 4.540 | 3.720 | 4.130 | 2,608,016 | +0.49(+13.46%) |
Mar 08, 2023 | 3.310 | 4.020 | 3.310 | 3.640 | 375,233 | +0.31(+9.31%) |
Mar 07, 2023 | 3.500 | 3.500 | 3.100 | 3.330 | 167,257 | +0.37(+12.50%) |
Mar 06, 2023 | 2.780 | 3.200 | 2.580 | 2.960 | 199,489 | +0.55(+22.82%) |
Mar 03, 2023 | 2.465 | 2.519 | 2.410 | 2.410 | 10,718 | +0.03(+1.05%) |
Mar 02, 2023 | 2.280 | 2.490 | 2.230 | 2.385 | 6,056 | +0.12(+5.53%) |
Mar 01, 2023 | 2.600 | 2.690 | 2.250 | 2.260 | 27,697 | -0.22(-8.87%) |
Feb 28, 2023 | 3.400 | 3.500 | 2.400 | 2.480 | 103,518 | -0.93(-27.27%) |
Feb 27, 2023 | 3.590 | 3.750 | 3.340 | 3.410 | 13,823 | -0.15(-4.21%) |
Feb 24, 2023 | 3.660 | 3.700 | 3.010 | 3.560 | 18,756 | +0.01(+0.28%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.520 | 3.550 | 3,440 | -0.17(-4.57%) |
Feb 22, 2023 | 3.690 | 3.750 | 3.341 | 3.720 | 6,765 | +0.04(+1.09%) |
Feb 21, 2023 | 3.690 | 3.690 | 3.620 | 3.680 | 1,764 | -0.01(-0.27%) |
Feb 17, 2023 | 3.550 | 3.690 | 3.550 | 3.690 | 2,520 | +0.08(+2.21%) |
Feb 16, 2023 | 3.610 | 3.670 | 3.610 | 3.610 | 13,972 | +0.00(+0.00%) |
Feb 15, 2023 | 2.820 | 3.740 | 2.820 | 3.610 | 86,666 | +0.45(+14.24%) |
Feb 14, 2023 | 3.030 | 3.160 | 2.915 | 3.160 | 9,747 | +0.12(+3.98%) |
Feb 13, 2023 | 2.960 | 3.150 | 2.820 | 3.039 | 10,554 | +0.30(+10.92%) |
Feb 10, 2023 | 2.610 | 3.080 | 2.580 | 2.740 | 5,197 | -0.09(-3.18%) |
Feb 09, 2023 | 2.830 | 2.861 | 2.590 | 2.830 | 6,217 | -0.14(-4.61%) |
Feb 08, 2023 | 2.890 | 3.030 | 2.810 | 2.967 | 2,956 | -0.03(-1.11%) |
Feb 07, 2023 | 2.960 | 3.090 | 2.810 | 3.000 | 6,680 | +0.05(+1.69%) |
Feb 06, 2023 | 2.850 | 3.190 | 2.850 | 2.950 | 4,717 | +0.15(+5.36%) |
Feb 03, 2023 | 2.950 | 3.250 | 2.800 | 2.800 | 6,158 | -0.24(-7.89%) |
Feb 02, 2023 | 3.250 | 3.250 | 2.880 | 3.040 | 26,540 | -0.17(-5.30%) |
Feb 01, 2023 | 3.220 | 3.400 | 3.200 | 3.210 | 4,645 | -0.11(-3.31%) |
Jan 31, 2023 | 3.320 | 3.590 | 3.220 | 3.320 | 8,340 | -0.04(-1.19%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.330 | 3.360 | 5,562 | +0.00(+0.00%) |
Jan 27, 2023 | 3.340 | 3.540 | 3.330 | 3.360 | 6,096 | +0.00(+0.00%) |
Jan 26, 2023 | 3.300 | 3.522 | 3.300 | 3.360 | 5,373 | +0.01(+0.30%) |
Jan 25, 2023 | 3.540 | 3.540 | 3.320 | 3.350 | 5,700 | +0.05(+1.52%) |
Jan 24, 2023 | 3.665 | 3.670 | 3.300 | 3.300 | 4,623 | -0.03(-0.90%) |
Jan 23, 2023 | 3.355 | 3.450 | 3.230 | 3.330 | 3,804 | -0.12(-3.48%) |
Jan 20, 2023 | 3.290 | 3.495 | 3.230 | 3.450 | 5,082 | -0.05(-1.43%) |
Jan 19, 2023 | 3.230 | 3.500 | 3.200 | 3.500 | 14,925 | +0.12(+3.55%) |
Jan 18, 2023 | 3.310 | 3.450 | 3.200 | 3.380 | 3,811 | -0.04(-1.17%) |
Jan 17, 2023 | 3.441 | 3.441 | 3.170 | 3.420 | 2,943 | +0.23(+7.21%) |
Jan 13, 2023 | 3.240 | 3.484 | 3.190 | 3.190 | 3,849 | -0.18(-5.34%) |
Jan 12, 2023 | 3.360 | 3.370 | 3.300 | 3.370 | 3,170 | -0.10(-2.88%) |
Jan 11, 2023 | 3.520 | 3.810 | 3.320 | 3.470 | 4,628 | -0.04(-1.14%) |
Jan 10, 2023 | 3.670 | 3.690 | 3.510 | 3.510 | 2,593 | -0.31(-8.11%) |
Jan 09, 2023 | 3.990 | 4.000 | 3.600 | 3.820 | 49,819 | +0.01(+0.26%) |
Jan 06, 2023 | 3.640 | 3.900 | 3.640 | 3.810 | 32,534 | +0.03(+0.79%) |
Jan 05, 2023 | 3.770 | 3.870 | 3.730 | 3.780 | 7,449 | -0.05(-1.31%) |
Jan 04, 2023 | 3.870 | 3.890 | 3.660 | 3.830 | 4,081 | -0.06(-1.54%) |
Jan 03, 2023 | 3.790 | 3.910 | 3.600 | 3.890 | 9,669 | +0.01(+0.31%) |
Dec 30, 2022 | 3.700 | 3.900 | 3.620 | 3.878 | 5,182 | +0.28(+7.72%) |
Dec 29, 2022 | 3.700 | 3.870 | 3.600 | 3.600 | 4,544 | -0.28(-7.26%) |
Dec 28, 2022 | 3.730 | 3.900 | 3.614 | 3.882 | 7,693 | -0.01(-0.21%) |
Dec 27, 2022 | 4.100 | 4.100 | 3.600 | 3.890 | 20,729 | +0.09(+2.37%) |
Dec 23, 2022 | 3.720 | 3.800 | 3.700 | 3.800 | 5,976 | +0.13(+3.54%) |
Dec 22, 2022 | 3.757 | 3.800 | 3.510 | 3.670 | 4,846 | -0.13(-3.42%) |
Dec 21, 2022 | 3.500 | 3.800 | 3.500 | 3.800 | 2,482 | +0.19(+5.26%) |
Dec 20, 2022 | 3.590 | 3.652 | 3.540 | 3.610 | 13,833 | -0.25(-6.47%) |
Dec 19, 2022 | 3.670 | 3.860 | 3.550 | 3.860 | 5,147 | +0.21(+5.75%) |
Dec 16, 2022 | 3.620 | 3.730 | 3.600 | 3.650 | 2,280 | -0.22(-5.68%) |
Dec 15, 2022 | 4.060 | 4.060 | 3.650 | 3.870 | 15,982 | -0.31(-7.41%) |
Dec 14, 2022 | 3.720 | 4.180 | 3.500 | 4.180 | 25,805 | +0.39(+10.29%) |
Dec 13, 2022 | 3.960 | 4.350 | 3.667 | 3.790 | 50,485 | -0.16(-4.05%) |
Dec 12, 2022 | 3.870 | 4.280 | 3.850 | 3.950 | 21,286 | +0.02(+0.51%) |
Dec 09, 2022 | 4.160 | 4.160 | 3.840 | 3.930 | 8,606 | -0.25(-5.98%) |
Dec 08, 2022 | 4.280 | 4.420 | 4.050 | 4.180 | 11,681 | -0.12(-2.79%) |
Dec 07, 2022 | 4.100 | 4.606 | 4.070 | 4.300 | 24,831 | +0.05(+1.18%) |
Dec 06, 2022 | 4.270 | 4.380 | 3.910 | 4.250 | 19,852 | -0.08(-1.85%) |
Dec 05, 2022 | 4.560 | 4.560 | 4.320 | 4.330 | 11,862 | -0.26(-5.77%) |
Dec 02, 2022 | 4.300 | 4.690 | 4.300 | 4.595 | 27,751 | +0.17(+3.96%) |