Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.210 | 4.235 | 4.070 | 4.090 | 342,293 | -0.09(-2.15%) |
Jan 30, 2024 | 4.350 | 4.350 | 4.170 | 4.180 | 348,927 | -0.17(-3.91%) |
Jan 29, 2024 | 4.230 | 4.350 | 4.175 | 4.350 | 215,228 | +0.12(+2.84%) |
Jan 26, 2024 | 4.190 | 4.250 | 4.155 | 4.230 | 104,821 | +0.04(+0.95%) |
Jan 25, 2024 | 4.240 | 4.291 | 4.150 | 4.190 | 148,127 | -0.01(-0.24%) |
Jan 24, 2024 | 4.240 | 4.280 | 4.150 | 4.200 | 245,604 | -0.04(-0.94%) |
Jan 23, 2024 | 4.220 | 4.330 | 4.200 | 4.240 | 431,915 | +0.02(+0.47%) |
Jan 22, 2024 | 4.120 | 4.280 | 4.100 | 4.220 | 311,015 | +0.08(+1.93%) |
Jan 19, 2024 | 4.210 | 4.210 | 4.065 | 4.140 | 215,707 | -0.06(-1.43%) |
Jan 18, 2024 | 4.240 | 4.330 | 4.130 | 4.200 | 604,475 | +0.00(+0.00%) |
Jan 17, 2024 | 4.110 | 4.220 | 4.060 | 4.200 | 750,571 | +0.01(+0.24%) |
Jan 16, 2024 | 4.240 | 4.230 | 4.043 | 4.190 | 609,568 | -0.09(-2.10%) |
Jan 12, 2024 | 4.360 | 4.380 | 4.230 | 4.280 | 336,366 | -0.03(-0.70%) |
Jan 11, 2024 | 4.510 | 4.510 | 4.250 | 4.310 | 445,422 | -0.22(-4.86%) |
Jan 10, 2024 | 4.490 | 4.660 | 4.490 | 4.530 | 588,605 | +0.03(+0.67%) |
Jan 09, 2024 | 4.370 | 4.515 | 4.360 | 4.500 | 365,876 | +0.03(+0.67%) |
Jan 08, 2024 | 4.100 | 4.550 | 4.100 | 4.470 | 717,165 | +0.34(+8.23%) |
Jan 05, 2024 | 4.020 | 4.145 | 3.950 | 4.130 | 400,585 | +0.11(+2.74%) |
Jan 04, 2024 | 3.970 | 4.080 | 3.900 | 4.020 | 299,292 | +0.02(+0.50%) |
Jan 03, 2024 | 3.910 | 4.000 | 3.870 | 4.000 | 253,895 | +0.04(+1.01%) |
Jan 02, 2024 | 4.170 | 4.170 | 3.930 | 3.960 | 563,849 | -0.18(-4.35%) |
Dec 29, 2023 | 4.320 | 4.360 | 4.050 | 4.140 | 478,848 | -0.18(-4.17%) |
Dec 28, 2023 | 4.360 | 4.491 | 4.225 | 4.320 | 445,754 | -0.06(-1.37%) |
Dec 27, 2023 | 4.250 | 4.540 | 4.070 | 4.380 | 742,994 | +0.12(+2.94%) |
Dec 26, 2023 | 4.350 | 4.440 | 4.240 | 4.255 | 315,783 | -0.01(-0.35%) |
Dec 22, 2023 | 4.060 | 4.360 | 4.000 | 4.270 | 1,041,398 | +0.24(+5.96%) |
Dec 21, 2023 | 3.890 | 4.030 | 3.850 | 4.030 | 281,763 | +0.18(+4.68%) |
Dec 20, 2023 | 3.950 | 3.995 | 3.820 | 3.850 | 425,978 | -0.10(-2.53%) |
Dec 19, 2023 | 4.020 | 4.030 | 3.635 | 3.950 | 612,754 | -0.05(-1.25%) |
Dec 18, 2023 | 4.000 | 4.185 | 3.970 | 4.000 | 483,366 | +0.02(+0.50%) |
Dec 15, 2023 | 3.870 | 4.000 | 3.790 | 3.980 | 516,016 | +0.11(+2.84%) |
Dec 14, 2023 | 4.070 | 4.180 | 3.815 | 3.870 | 546,937 | -0.18(-4.44%) |
Dec 13, 2023 | 4.070 | 4.100 | 3.955 | 4.050 | 365,579 | -0.03(-0.74%) |
Dec 12, 2023 | 4.100 | 4.120 | 4.000 | 4.080 | 417,370 | -0.04(-0.97%) |
Dec 11, 2023 | 4.150 | 4.180 | 4.060 | 4.120 | 422,913 | -0.03(-0.72%) |
Dec 08, 2023 | 3.990 | 4.250 | 3.990 | 4.150 | 480,581 | +0.17(+4.27%) |
Dec 07, 2023 | 3.930 | 4.000 | 3.900 | 3.980 | 198,019 | +0.08(+2.05%) |
Dec 06, 2023 | 3.880 | 3.990 | 3.860 | 3.900 | 256,376 | +0.05(+1.30%) |
Dec 05, 2023 | 3.860 | 3.880 | 3.800 | 3.850 | 206,066 | -0.06(-1.53%) |
Dec 04, 2023 | 3.940 | 3.975 | 3.790 | 3.910 | 269,739 | -0.04(-1.01%) |
Dec 01, 2023 | 4.030 | 4.030 | 3.860 | 3.950 | 369,392 | -0.11(-2.71%) |
Nov 30, 2023 | 4.370 | 4.400 | 4.030 | 4.060 | 432,602 | -0.25(-5.80%) |
Nov 29, 2023 | 4.300 | 4.400 | 4.220 | 4.310 | 465,489 | +0.05(+1.17%) |
Nov 28, 2023 | 4.250 | 4.310 | 4.170 | 4.260 | 750,647 | +0.00(+0.00%) |
Nov 27, 2023 | 4.260 | 4.270 | 4.030 | 4.260 | 498,397 | -0.01(-0.23%) |
Nov 24, 2023 | 4.100 | 4.315 | 4.090 | 4.270 | 241,463 | +0.10(+2.40%) |
Nov 22, 2023 | 4.160 | 4.240 | 4.115 | 4.170 | 248,268 | +0.04(+0.85%) |
Nov 21, 2023 | 4.090 | 4.180 | 4.030 | 4.135 | 216,584 | +0.00(+0.12%) |
Nov 20, 2023 | 4.070 | 4.228 | 4.055 | 4.130 | 257,486 | +0.11(+2.74%) |
Nov 17, 2023 | 4.270 | 4.320 | 4.000 | 4.020 | 539,016 | -0.25(-5.85%) |
Nov 16, 2023 | 4.370 | 4.405 | 4.235 | 4.270 | 272,317 | -0.14(-3.17%) |
Nov 15, 2023 | 4.430 | 4.555 | 4.370 | 4.410 | 592,779 | +0.04(+0.80%) |
Nov 14, 2023 | 4.240 | 4.380 | 4.130 | 4.375 | 629,661 | +0.24(+5.68%) |
Nov 13, 2023 | 4.200 | 4.200 | 3.995 | 4.140 | 270,293 | -0.07(-1.66%) |
Nov 10, 2023 | 4.300 | 4.370 | 4.150 | 4.210 | 366,223 | -0.09(-2.09%) |
Nov 09, 2023 | 4.450 | 4.620 | 4.210 | 4.300 | 703,682 | -0.05(-1.15%) |
Nov 08, 2023 | 4.100 | 4.490 | 3.790 | 4.350 | 1,328,881 | +0.46(+11.83%) |
Nov 07, 2023 | 4.110 | 4.110 | 3.860 | 3.890 | 420,850 | -0.21(-5.12%) |
Nov 06, 2023 | 4.200 | 4.220 | 4.040 | 4.100 | 391,465 | -0.05(-1.20%) |
Nov 03, 2023 | 4.120 | 4.290 | 4.045 | 4.150 | 375,832 | +0.11(+2.72%) |
Nov 02, 2023 | 3.960 | 4.130 | 3.960 | 4.040 | 267,683 | +0.12(+3.06%) |
Nov 01, 2023 | 3.900 | 4.070 | 3.850 | 3.920 | 333,000 | +0.01(+0.26%) |
Oct 31, 2023 | 3.690 | 3.930 | 3.690 | 3.910 | 211,645 | +0.21(+5.68%) |
Oct 30, 2023 | 3.600 | 3.725 | 3.540 | 3.700 | 192,354 | +0.15(+4.23%) |
Oct 27, 2023 | 3.630 | 3.715 | 3.520 | 3.550 | 260,224 | -0.10(-2.74%) |
Oct 26, 2023 | 3.550 | 3.740 | 3.510 | 3.650 | 200,394 | +0.07(+1.96%) |
Oct 25, 2023 | 3.650 | 3.660 | 3.540 | 3.580 | 192,358 | -0.04(-1.10%) |
Oct 24, 2023 | 3.570 | 3.710 | 3.520 | 3.620 | 276,393 | +0.06(+1.69%) |
Oct 23, 2023 | 3.710 | 3.710 | 3.520 | 3.560 | 270,568 | -0.13(-3.52%) |
Oct 20, 2023 | 3.680 | 3.750 | 3.655 | 3.690 | 205,439 | -0.02(-0.54%) |
Oct 19, 2023 | 3.780 | 3.780 | 3.690 | 3.710 | 183,846 | -0.07(-1.85%) |
Oct 18, 2023 | 3.830 | 3.860 | 3.740 | 3.780 | 361,028 | -0.07(-1.82%) |
Oct 17, 2023 | 3.770 | 3.975 | 3.770 | 3.850 | 453,689 | +0.03(+0.79%) |
Oct 16, 2023 | 3.920 | 3.925 | 3.810 | 3.820 | 394,629 | -0.03(-0.78%) |
Oct 13, 2023 | 3.800 | 3.850 | 3.720 | 3.850 | 610,441 | +0.10(+2.67%) |
Oct 12, 2023 | 4.000 | 4.090 | 3.525 | 3.750 | 955,798 | -0.26(-6.48%) |
Oct 11, 2023 | 4.340 | 4.350 | 4.005 | 4.010 | 495,667 | -0.29(-6.74%) |
Oct 10, 2023 | 4.300 | 4.470 | 4.300 | 4.300 | 457,281 | -0.07(-1.60%) |
Oct 09, 2023 | 4.290 | 4.470 | 4.260 | 4.370 | 505,265 | +0.08(+1.86%) |
Oct 06, 2023 | 4.050 | 4.335 | 4.010 | 4.290 | 694,464 | +0.24(+5.93%) |
Oct 05, 2023 | 4.110 | 4.135 | 4.050 | 4.050 | 299,750 | -0.06(-1.46%) |
Oct 04, 2023 | 4.100 | 4.215 | 4.070 | 4.110 | 620,778 | -0.01(-0.24%) |
Oct 03, 2023 | 4.330 | 4.330 | 4.090 | 4.120 | 493,106 | -0.27(-6.15%) |
Oct 02, 2023 | 4.480 | 4.570 | 4.365 | 4.390 | 358,454 | -0.10(-2.23%) |
Sep 29, 2023 | 4.480 | 4.550 | 4.390 | 4.490 | 317,069 | +0.04(+0.90%) |
Sep 28, 2023 | 4.430 | 4.500 | 4.310 | 4.450 | 319,036 | +0.00(+0.00%) |
Sep 27, 2023 | 4.490 | 4.550 | 4.430 | 4.450 | 260,671 | -0.05(-1.11%) |
Sep 26, 2023 | 4.600 | 4.705 | 4.480 | 4.500 | 388,723 | -0.19(-4.05%) |
Sep 25, 2023 | 4.660 | 4.760 | 4.650 | 4.690 | 456,271 | -0.06(-1.26%) |
Sep 22, 2023 | 4.760 | 4.840 | 4.662 | 4.750 | 1,427,693 | +0.19(+4.17%) |
Sep 21, 2023 | 4.430 | 4.680 | 4.230 | 4.560 | 421,660 | +0.06(+1.33%) |
Sep 20, 2023 | 4.600 | 4.600 | 4.420 | 4.500 | 384,853 | -0.12(-2.60%) |
Sep 19, 2023 | 4.860 | 4.900 | 4.580 | 4.620 | 887,477 | -0.22(-4.55%) |
Sep 18, 2023 | 4.680 | 5.000 | 4.680 | 4.840 | 1,406,862 | +0.01(+0.21%) |
Sep 15, 2023 | 4.760 | 4.835 | 4.620 | 4.830 | 6,737,176 | +0.07(+1.47%) |
Sep 14, 2023 | 4.710 | 4.885 | 4.580 | 4.760 | 952,111 | +0.05(+1.06%) |
Sep 13, 2023 | 4.720 | 4.830 | 4.510 | 4.710 | 853,332 | -0.12(-2.48%) |
Sep 12, 2023 | 4.710 | 4.980 | 4.650 | 4.830 | 417,888 | +0.08(+1.68%) |
Sep 11, 2023 | 4.640 | 4.905 | 4.640 | 4.750 | 394,832 | +0.12(+2.59%) |
Sep 08, 2023 | 4.760 | 4.900 | 4.620 | 4.630 | 444,846 | -0.14(-2.94%) |
Sep 07, 2023 | 4.760 | 4.990 | 4.700 | 4.770 | 567,044 | -0.05(-1.04%) |
Sep 06, 2023 | 5.030 | 5.050 | 4.630 | 4.820 | 904,962 | -0.21(-4.17%) |
Sep 05, 2023 | 4.450 | 5.080 | 4.450 | 5.030 | 1,103,117 | +0.60(+13.54%) |
Sep 01, 2023 | 4.580 | 4.580 | 4.400 | 4.430 | 356,273 | -0.10(-2.21%) |
Aug 31, 2023 | 4.750 | 4.755 | 4.480 | 4.530 | 501,143 | -0.07(-1.52%) |
Aug 30, 2023 | 4.260 | 4.750 | 4.235 | 4.600 | 886,939 | +0.35(+8.24%) |
Aug 29, 2023 | 4.260 | 4.375 | 4.102 | 4.250 | 400,549 | +0.00(+0.00%) |
Aug 28, 2023 | 4.290 | 4.350 | 4.160 | 4.250 | 532,377 | -0.03(-0.70%) |
Aug 25, 2023 | 4.400 | 4.400 | 4.190 | 4.280 | 593,154 | -0.04(-0.93%) |
Aug 24, 2023 | 4.120 | 4.400 | 4.070 | 4.320 | 1,947,827 | +0.17(+4.10%) |
Aug 23, 2023 | 4.240 | 4.240 | 3.940 | 4.150 | 846,157 | -0.05(-1.19%) |
Aug 22, 2023 | 4.210 | 4.340 | 4.160 | 4.200 | 360,830 | -0.01(-0.24%) |
Aug 21, 2023 | 3.870 | 4.430 | 3.780 | 4.210 | 737,724 | +0.35(+9.07%) |
Aug 18, 2023 | 3.450 | 3.900 | 3.250 | 3.860 | 1,206,735 | +0.36(+10.29%) |
Aug 17, 2023 | 3.750 | 3.750 | 3.460 | 3.500 | 267,662 | -0.21(-5.66%) |
Aug 16, 2023 | 3.760 | 3.950 | 3.660 | 3.710 | 323,611 | +0.16(+4.51%) |
Aug 15, 2023 | 3.480 | 3.580 | 3.450 | 3.550 | 146,044 | +0.02(+0.57%) |
Aug 14, 2023 | 3.560 | 3.730 | 3.460 | 3.530 | 405,446 | -0.04(-1.12%) |
Aug 11, 2023 | 3.600 | 3.680 | 3.490 | 3.570 | 308,249 | +0.03(+0.85%) |
Aug 10, 2023 | 3.530 | 3.780 | 3.490 | 3.540 | 643,680 | -0.16(-4.32%) |
Aug 09, 2023 | 3.260 | 4.050 | 3.170 | 3.700 | 1,240,352 | +0.45(+13.85%) |
Aug 08, 2023 | 3.110 | 3.480 | 3.100 | 3.250 | 871,827 | +0.31(+10.54%) |
Aug 07, 2023 | 3.350 | 3.350 | 2.750 | 2.940 | 685,992 | -0.24(-7.55%) |
Aug 04, 2023 | 3.360 | 3.450 | 3.120 | 3.180 | 247,122 | -0.25(-7.18%) |
Aug 03, 2023 | 3.300 | 3.665 | 3.200 | 3.426 | 235,051 | -0.00(-0.12%) |
Aug 02, 2023 | 3.700 | 3.722 | 3.404 | 3.430 | 82,928 | -0.27(-7.30%) |
Aug 01, 2023 | 3.300 | 3.700 | 3.252 | 3.700 | 68,585 | +0.35(+10.35%) |
Jul 31, 2023 | 3.400 | 3.447 | 3.318 | 3.353 | 75,125 | -0.05(-1.38%) |
Jul 28, 2023 | 3.361 | 3.456 | 3.285 | 3.400 | 24,962 | -0.05(-1.45%) |
Jul 27, 2023 | 3.520 | 3.520 | 3.280 | 3.450 | 25,540 | +0.00(+0.00%) |
Jul 26, 2023 | 3.374 | 3.550 | 3.302 | 3.450 | 75,348 | +0.10(+2.99%) |
Jul 25, 2023 | 3.271 | 3.490 | 3.271 | 3.350 | 24,211 | -0.15(-4.29%) |
Jul 24, 2023 | 3.331 | 3.583 | 3.200 | 3.500 | 60,737 | +0.22(+6.71%) |
Jul 21, 2023 | 3.300 | 3.349 | 3.226 | 3.280 | 176,521 | -0.07(-2.09%) |
Jul 20, 2023 | 3.300 | 3.461 | 3.272 | 3.350 | 45,816 | +0.02(+0.48%) |
Jul 19, 2023 | 3.432 | 3.573 | 3.331 | 3.334 | 92,919 | -0.11(-3.33%) |
Jul 18, 2023 | 3.583 | 3.654 | 3.387 | 3.449 | 43,854 | -0.13(-3.74%) |
Jul 17, 2023 | 4.000 | 4.056 | 3.523 | 3.583 | 154,351 | -0.37(-9.29%) |
Jul 14, 2023 | 3.800 | 4.067 | 3.605 | 3.950 | 135,384 | +0.15(+3.95%) |
Jul 13, 2023 | 3.412 | 3.800 | 3.313 | 3.800 | 300,566 | +0.35(+10.14%) |
Jul 12, 2023 | 3.300 | 3.450 | 3.215 | 3.450 | 46,567 | +0.12(+3.54%) |
Jul 11, 2023 | 3.366 | 3.444 | 3.220 | 3.332 | 20,114 | -0.06(-1.71%) |
Jul 10, 2023 | 3.350 | 3.430 | 3.212 | 3.390 | 46,687 | +0.05(+1.50%) |
Jul 07, 2023 | 3.117 | 3.340 | 3.070 | 3.340 | 38,123 | +0.21(+6.54%) |
Jul 06, 2023 | 3.200 | 3.264 | 3.020 | 3.135 | 23,806 | -0.12(-3.83%) |
Jul 05, 2023 | 3.270 | 3.348 | 3.200 | 3.260 | 19,192 | -0.02(-0.46%) |
Jul 03, 2023 | 3.370 | 3.370 | 3.201 | 3.275 | 38,157 | -0.10(-2.82%) |
Jun 30, 2023 | 3.013 | 3.568 | 3.013 | 3.370 | 142,599 | +0.19(+6.01%) |
Jun 29, 2023 | 3.364 | 3.364 | 2.850 | 3.179 | 304,764 | -0.30(-8.73%) |
Jun 28, 2023 | 3.500 | 3.650 | 3.125 | 3.483 | 639,576 | +0.36(+11.46%) |
Jun 27, 2023 | 2.928 | 3.199 | 2.815 | 3.125 | 464,636 | +0.17(+5.93%) |
Jun 26, 2023 | 2.800 | 3.136 | 2.803 | 2.950 | 115,861 | +0.25(+9.26%) |
Jun 23, 2023 | 2.800 | 2.899 | 2.573 | 2.700 | 59,977 | +0.06(+2.27%) |
Jun 22, 2023 | 2.920 | 2.970 | 2.600 | 2.640 | 107,178 | -0.27(-9.28%) |
Jun 21, 2023 | 3.135 | 3.142 | 2.900 | 2.910 | 54,684 | -0.19(-6.13%) |
Jun 20, 2023 | 3.400 | 3.455 | 3.090 | 3.100 | 123,964 | -0.36(-10.30%) |
Jun 16, 2023 | 3.695 | 3.695 | 3.351 | 3.456 | 129,226 | -0.11(-3.11%) |
Jun 15, 2023 | 3.441 | 3.660 | 3.425 | 3.567 | 98,249 | +0.17(+4.85%) |
Jun 14, 2023 | 3.617 | 3.618 | 3.402 | 3.402 | 250,893 | -0.10(-2.80%) |
Jun 13, 2023 | 3.400 | 3.600 | 3.400 | 3.500 | 77,819 | +0.01(+0.34%) |
Jun 12, 2023 | 3.486 | 3.687 | 3.464 | 3.488 | 120,255 | -0.01(-0.34%) |
Jun 09, 2023 | 3.509 | 3.513 | 3.360 | 3.500 | 132,039 | -0.00(-0.03%) |
Jun 08, 2023 | 3.500 | 3.599 | 3.485 | 3.501 | 146,588 | +0.06(+1.74%) |
Jun 07, 2023 | 3.659 | 3.659 | 3.432 | 3.441 | 147,382 | -0.06(-1.71%) |
Jun 06, 2023 | 3.500 | 3.675 | 3.401 | 3.501 | 251,633 | -0.09(-2.48%) |
Jun 05, 2023 | 3.315 | 4.200 | 3.217 | 3.590 | 983,294 | +0.59(+19.67%) |
Jun 02, 2023 | 2.818 | 3.070 | 2.730 | 3.000 | 64,648 | +0.30(+11.11%) |
Jun 01, 2023 | 2.800 | 2.940 | 2.636 | 2.700 | 70,086 | -0.12(-4.39%) |
May 31, 2023 | 2.922 | 3.071 | 2.800 | 2.824 | 60,330 | -0.10(-3.29%) |
May 30, 2023 | 3.000 | 3.094 | 2.910 | 2.920 | 61,140 | -0.12(-3.95%) |
May 26, 2023 | 3.000 | 3.250 | 3.000 | 3.040 | 59,869 | -0.07(-2.31%) |
May 25, 2023 | 3.100 | 3.200 | 3.000 | 3.112 | 88,766 | +0.13(+4.39%) |
May 24, 2023 | 2.927 | 3.200 | 2.927 | 2.981 | 75,141 | -0.17(-5.37%) |
May 23, 2023 | 3.200 | 3.200 | 3.051 | 3.150 | 49,109 | +0.00(+0.00%) |
May 22, 2023 | 3.200 | 3.255 | 3.126 | 3.150 | 64,906 | -0.12(-3.67%) |
May 19, 2023 | 3.155 | 3.349 | 3.096 | 3.270 | 87,293 | +0.07(+2.19%) |
May 18, 2023 | 2.700 | 3.225 | 2.698 | 3.200 | 174,772 | +0.51(+18.96%) |
May 17, 2023 | 2.700 | 2.710 | 2.600 | 2.690 | 133,977 | -0.01(-0.41%) |
May 16, 2023 | 2.700 | 2.760 | 2.700 | 2.701 | 165,657 | -0.08(-3.05%) |
May 15, 2023 | 3.000 | 3.046 | 2.760 | 2.786 | 137,614 | -0.29(-9.55%) |
May 12, 2023 | 3.200 | 3.225 | 3.007 | 3.080 | 93,698 | -0.12(-3.69%) |
May 11, 2023 | 3.100 | 3.198 | 3.090 | 3.198 | 130,828 | +0.03(+0.82%) |
May 10, 2023 | 3.198 | 3.354 | 3.047 | 3.172 | 146,120 | +0.02(+0.70%) |
May 09, 2023 | 3.000 | 3.150 | 2.900 | 3.150 | 90,988 | +0.10(+3.28%) |
May 08, 2023 | 3.107 | 3.241 | 2.999 | 3.050 | 109,302 | +0.01(+0.46%) |
May 05, 2023 | 2.835 | 3.154 | 2.765 | 3.036 | 223,542 | +0.29(+10.40%) |
May 04, 2023 | 2.900 | 3.001 | 2.700 | 2.750 | 162,754 | -0.25(-8.36%) |
May 03, 2023 | 2.848 | 3.111 | 2.705 | 3.001 | 187,742 | +0.20(+7.18%) |
May 02, 2023 | 2.599 | 2.887 | 2.500 | 2.800 | 279,555 | -0.10(-3.45%) |
May 01, 2023 | 3.064 | 3.064 | 2.850 | 2.900 | 151,181 | -0.07(-2.36%) |
Apr 28, 2023 | 2.666 | 3.178 | 2.585 | 2.970 | 492,723 | +0.44(+17.30%) |
Apr 27, 2023 | 2.101 | 2.585 | 2.033 | 2.532 | 396,925 | +0.14(+5.99%) |
Apr 26, 2023 | 2.301 | 2.448 | 1.800 | 2.389 | 508,565 | -0.14(-5.65%) |
Apr 25, 2023 | 2.800 | 2.948 | 2.401 | 2.532 | 545,973 | -0.40(-13.64%) |
Apr 24, 2023 | 3.250 | 3.348 | 2.835 | 2.932 | 626,654 | -0.61(-17.18%) |
Apr 21, 2023 | 3.376 | 3.690 | 3.310 | 3.540 | 338,329 | +0.03(+0.85%) |
Apr 20, 2023 | 3.600 | 3.789 | 3.400 | 3.510 | 376,249 | -0.28(-7.39%) |
Apr 19, 2023 | 3.350 | 4.177 | 3.300 | 3.790 | 1,116,483 | +0.29(+8.29%) |
Apr 18, 2023 | 3.498 | 3.710 | 3.335 | 3.500 | 747,690 | -0.25(-6.67%) |
Apr 17, 2023 | 3.709 | 4.200 | 3.500 | 3.750 | 1,779,442 | +0.27(+7.76%) |
Apr 14, 2023 | 3.550 | 3.855 | 3.128 | 3.480 | 2,814,085 | -0.80(-18.67%) |
Apr 13, 2023 | 5.000 | 5.790 | 4.051 | 4.279 | 12,106,590 | -0.14(-3.26%) |
Apr 12, 2023 | 3.015 | 6.490 | 2.860 | 4.423 | 37,113,016 | +2.36(+114.60%) |
Apr 11, 2023 | 2.621 | 3.040 | 1.910 | 2.061 | 11,129,094 | +0.73(+54.96%) |
Apr 10, 2023 | 1.370 | 1.399 | 1.295 | 1.330 | 1,821,334 | -0.00(-0.37%) |
Apr 06, 2023 | 1.348 | 1.369 | 1.260 | 1.335 | 214,870 | -0.05(-3.47%) |
Apr 05, 2023 | 1.400 | 1.550 | 1.313 | 1.383 | 805,680 | -0.04(-2.61%) |
Apr 04, 2023 | 1.400 | 1.430 | 1.343 | 1.420 | 206,100 | +0.00(+0.00%) |
Apr 03, 2023 | 1.300 | 1.500 | 1.320 | 1.420 | 302,740 | +0.10(+7.49%) |
Mar 31, 2023 | 1.372 | 1.372 | 1.250 | 1.321 | 343,141 | -0.11(-7.88%) |
Mar 30, 2023 | 1.260 | 1.530 | 1.200 | 1.434 | 1,759,307 | +0.29(+25.68%) |
Mar 29, 2023 | 1.130 | 1.170 | 1.130 | 1.141 | 514,359 | -0.03(-2.48%) |
Mar 28, 2023 | 1.200 | 1.310 | 1.125 | 1.170 | 782,459 | -0.03(-2.26%) |
Mar 27, 2023 | 1.200 | 1.300 | 1.160 | 1.197 | 324,724 | -0.10(-7.92%) |
Mar 24, 2023 | 1.367 | 1.400 | 1.208 | 1.300 | 538,906 | -0.03(-2.48%) |
Mar 23, 2023 | 1.244 | 1.695 | 1.221 | 1.333 | 2,269,424 | +0.08(+6.13%) |
Mar 22, 2023 | 1.200 | 1.349 | 1.140 | 1.256 | 657,330 | +0.08(+6.44%) |
Mar 21, 2023 | 1.200 | 1.299 | 1.113 | 1.180 | 623,278 | -0.07(-5.60%) |
Mar 20, 2023 | 1.200 | 1.590 | 1.102 | 1.250 | 1,613,046 | +0.20(+19.05%) |
Mar 17, 2023 | 1.300 | 1.380 | 1.008 | 1.050 | 1,259,989 | -0.37(-26.21%) |
Mar 16, 2023 | 1.800 | 1.816 | 1.423 | 1.423 | 343,018 | -0.28(-16.29%) |
Mar 15, 2023 | 1.800 | 1.901 | 1.700 | 1.700 | 86,877 | -0.10(-5.56%) |
Mar 14, 2023 | 1.830 | 1.880 | 1.750 | 1.800 | 49,278 | +0.06(+3.51%) |
Mar 13, 2023 | 1.900 | 1.872 | 1.600 | 1.739 | 95,265 | -0.06(-3.39%) |
Mar 10, 2023 | 2.000 | 2.041 | 1.751 | 1.800 | 236,982 | -0.46(-20.46%) |
Mar 09, 2023 | 2.216 | 2.341 | 2.216 | 2.263 | 30,383 | +0.00(+0.04%) |
Mar 08, 2023 | 2.200 | 2.394 | 2.215 | 2.262 | 36,100 | -0.04(-1.57%) |
Mar 07, 2023 | 2.311 | 2.400 | 2.200 | 2.298 | 55,598 | -0.03(-1.16%) |
Mar 06, 2023 | 2.320 | 2.439 | 2.201 | 2.325 | 74,133 | -0.00(-0.21%) |
Mar 03, 2023 | 2.349 | 2.500 | 2.269 | 2.330 | 92,397 | +0.01(+0.43%) |
Mar 02, 2023 | 2.200 | 2.322 | 2.168 | 2.320 | 63,164 | +0.14(+6.32%) |
Mar 01, 2023 | 2.329 | 2.329 | 2.117 | 2.182 | 90,549 | -0.12(-5.13%) |
Feb 28, 2023 | 2.410 | 2.410 | 2.201 | 2.300 | 67,347 | +0.04(+1.63%) |
Feb 27, 2023 | 2.350 | 2.350 | 2.227 | 2.263 | 54,754 | +0.05(+2.40%) |
Feb 24, 2023 | 2.476 | 2.476 | 2.210 | 2.210 | 182,027 | -0.19(-7.88%) |
Feb 23, 2023 | 2.500 | 2.524 | 2.350 | 2.399 | 49,048 | +0.03(+1.10%) |
Feb 22, 2023 | 2.497 | 2.497 | 2.372 | 2.373 | 30,412 | -0.04(-1.66%) |
Feb 21, 2023 | 2.500 | 2.530 | 2.400 | 2.413 | 84,129 | -0.09(-3.48%) |
Feb 17, 2023 | 2.496 | 2.540 | 2.420 | 2.500 | 46,853 | +0.02(+0.89%) |
Feb 16, 2023 | 2.530 | 2.600 | 2.377 | 2.478 | 58,363 | -0.05(-2.06%) |
Feb 15, 2023 | 2.600 | 2.640 | 2.500 | 2.530 | 50,590 | -0.01(-0.35%) |
Feb 14, 2023 | 2.600 | 2.600 | 2.450 | 2.539 | 51,513 | -0.06(-2.35%) |
Feb 13, 2023 | 2.629 | 2.675 | 2.450 | 2.600 | 28,339 | +0.10(+3.92%) |
Feb 10, 2023 | 2.600 | 2.630 | 2.500 | 2.502 | 43,169 | +0.04(+1.83%) |
Feb 09, 2023 | 2.700 | 2.749 | 2.411 | 2.457 | 77,970 | -0.24(-9.00%) |
Feb 08, 2023 | 2.750 | 2.750 | 2.623 | 2.700 | 38,278 | +0.00(+0.00%) |
Feb 07, 2023 | 2.700 | 2.739 | 2.650 | 2.700 | 83,250 | +0.00(+0.00%) |
Feb 06, 2023 | 2.750 | 2.750 | 2.600 | 2.700 | 74,376 | +0.01(+0.37%) |
Feb 03, 2023 | 2.800 | 2.900 | 2.684 | 2.690 | 205,943 | -0.01(-0.41%) |
Feb 02, 2023 | 2.700 | 2.789 | 2.550 | 2.701 | 270,881 | +0.05(+1.92%) |