Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.900 | 2.060 | 1.857 | 1.880 | 204,042 | -0.02(-1.05%) |
Jan 30, 2024 | 1.900 | 1.925 | 1.820 | 1.900 | 343,697 | +0.00(+0.00%) |
Jan 29, 2024 | 1.780 | 1.960 | 1.750 | 1.900 | 224,350 | +0.12(+6.74%) |
Jan 26, 2024 | 1.820 | 1.864 | 1.750 | 1.780 | 100,030 | -0.02(-1.11%) |
Jan 25, 2024 | 1.840 | 1.840 | 1.730 | 1.800 | 144,846 | +0.00(+0.00%) |
Jan 24, 2024 | 1.890 | 1.920 | 1.770 | 1.800 | 288,317 | -0.06(-3.23%) |
Jan 23, 2024 | 1.830 | 1.900 | 1.770 | 1.860 | 298,807 | +0.08(+4.49%) |
Jan 22, 2024 | 1.730 | 1.840 | 1.710 | 1.780 | 206,796 | +0.05(+2.89%) |
Jan 19, 2024 | 1.780 | 1.780 | 1.670 | 1.730 | 143,229 | -0.03(-1.70%) |
Jan 18, 2024 | 1.810 | 1.820 | 1.660 | 1.760 | 275,006 | -0.03(-1.68%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.710 | 1.790 | 267,005 | -0.01(-0.56%) |
Jan 16, 2024 | 1.810 | 1.920 | 1.780 | 1.800 | 524,513 | -0.11(-5.76%) |
Jan 12, 2024 | 2.080 | 2.140 | 1.890 | 1.910 | 283,489 | -0.13(-6.37%) |
Jan 11, 2024 | 2.230 | 2.240 | 2.010 | 2.040 | 424,564 | -0.18(-8.11%) |
Jan 10, 2024 | 1.960 | 2.250 | 1.920 | 2.220 | 528,564 | +0.27(+13.55%) |
Jan 09, 2024 | 1.930 | 2.000 | 1.870 | 1.955 | 509,744 | -0.00(-0.26%) |
Jan 08, 2024 | 1.930 | 2.030 | 1.835 | 1.960 | 199,434 | +0.02(+1.03%) |
Jan 05, 2024 | 1.880 | 2.020 | 1.790 | 1.940 | 421,197 | +0.04(+2.11%) |
Jan 04, 2024 | 1.860 | 2.030 | 1.850 | 1.900 | 478,861 | +0.03(+1.60%) |
Jan 03, 2024 | 1.860 | 1.990 | 1.795 | 1.870 | 451,859 | +0.01(+0.54%) |
Jan 02, 2024 | 1.620 | 1.950 | 1.620 | 1.860 | 885,423 | +0.21(+12.73%) |
Dec 29, 2023 | 1.800 | 1.830 | 1.640 | 1.650 | 1,084,090 | -0.17(-9.34%) |
Dec 28, 2023 | 1.850 | 1.890 | 1.780 | 1.820 | 485,256 | -0.01(-0.55%) |
Dec 27, 2023 | 1.860 | 1.888 | 1.760 | 1.830 | 453,547 | -0.02(-1.08%) |
Dec 26, 2023 | 1.930 | 1.970 | 1.825 | 1.850 | 756,674 | -0.06(-3.14%) |
Dec 22, 2023 | 1.830 | 2.110 | 1.780 | 1.910 | 1,707,576 | +0.07(+3.80%) |
Dec 21, 2023 | 1.750 | 1.860 | 1.740 | 1.840 | 409,876 | +0.14(+8.24%) |
Dec 20, 2023 | 1.900 | 1.970 | 1.675 | 1.700 | 568,182 | -0.19(-10.05%) |
Dec 19, 2023 | 1.920 | 1.950 | 1.830 | 1.890 | 261,863 | -0.02(-1.05%) |
Dec 18, 2023 | 1.990 | 2.020 | 1.890 | 1.910 | 458,732 | -0.09(-4.50%) |
Dec 15, 2023 | 2.050 | 2.120 | 1.990 | 2.000 | 791,271 | -0.03(-1.48%) |
Dec 14, 2023 | 2.100 | 2.190 | 1.960 | 2.030 | 428,325 | +0.00(+0.00%) |
Dec 13, 2023 | 1.800 | 2.030 | 1.750 | 2.030 | 474,294 | +0.23(+12.78%) |
Dec 12, 2023 | 1.880 | 1.950 | 1.780 | 1.800 | 1,206,300 | +0.02(+1.12%) |
Dec 11, 2023 | 1.690 | 1.820 | 1.580 | 1.780 | 1,261,130 | +0.07(+4.09%) |
Dec 08, 2023 | 1.770 | 1.930 | 1.600 | 1.710 | 688,980 | -0.06(-3.39%) |
Dec 07, 2023 | 1.670 | 1.780 | 1.590 | 1.770 | 667,882 | +0.11(+6.63%) |
Dec 06, 2023 | 1.430 | 1.670 | 1.410 | 1.660 | 1,129,070 | +0.33(+24.81%) |
Dec 05, 2023 | 1.460 | 1.490 | 1.280 | 1.330 | 606,410 | -0.18(-11.92%) |
Dec 04, 2023 | 1.340 | 1.580 | 1.340 | 1.510 | 1,045,874 | +0.12(+8.63%) |
Dec 01, 2023 | 1.130 | 1.560 | 1.130 | 1.390 | 3,122,100 | +0.26(+23.01%) |
Nov 30, 2023 | 1.220 | 1.220 | 1.130 | 1.130 | 282,775 | -0.03(-2.59%) |
Nov 29, 2023 | 1.120 | 1.190 | 1.120 | 1.160 | 434,549 | +0.04(+3.57%) |
Nov 28, 2023 | 1.170 | 1.175 | 1.100 | 1.120 | 309,497 | -0.04(-3.45%) |
Nov 27, 2023 | 1.230 | 1.230 | 1.130 | 1.160 | 354,085 | -0.05(-4.13%) |
Nov 24, 2023 | 1.200 | 1.240 | 1.185 | 1.210 | 284,882 | +0.06(+5.22%) |
Nov 22, 2023 | 1.160 | 1.180 | 1.110 | 1.150 | 616,734 | +0.00(+0.00%) |
Nov 21, 2023 | 1.260 | 1.260 | 1.150 | 1.150 | 430,718 | -0.11(-8.73%) |
Nov 20, 2023 | 1.190 | 1.310 | 1.165 | 1.260 | 585,915 | +0.12(+11.01%) |
Nov 17, 2023 | 1.130 | 1.150 | 1.100 | 1.135 | 324,409 | +0.01(+1.34%) |
Nov 16, 2023 | 1.180 | 1.210 | 1.060 | 1.120 | 608,178 | -0.06(-5.08%) |
Nov 15, 2023 | 1.240 | 1.340 | 1.180 | 1.180 | 510,690 | -0.08(-6.35%) |
Nov 14, 2023 | 1.240 | 1.280 | 1.220 | 1.260 | 1,711,797 | +0.09(+7.69%) |
Nov 13, 2023 | 1.110 | 1.230 | 1.100 | 1.170 | 415,033 | +0.02(+1.74%) |
Nov 10, 2023 | 1.140 | 1.180 | 1.050 | 1.150 | 2,238,472 | +0.11(+10.58%) |
Nov 09, 2023 | 1.150 | 1.180 | 1.020 | 1.040 | 747,223 | -0.13(-11.11%) |
Nov 08, 2023 | 1.250 | 1.280 | 1.100 | 1.170 | 1,134,600 | -0.05(-4.10%) |
Nov 07, 2023 | 1.220 | 1.270 | 1.140 | 1.220 | 777,835 | +0.06(+5.17%) |
Nov 06, 2023 | 1.320 | 1.370 | 1.140 | 1.160 | 561,143 | -0.16(-12.12%) |
Nov 03, 2023 | 1.030 | 1.420 | 0.9898 | 1.320 | 2,580,216 | +0.32(+32.00%) |
Nov 02, 2023 | 0.9600 | 1.070 | 0.9600 | 1.000 | 791,943 | +0.02(+2.55%) |
Nov 01, 2023 | 0.9350 | 0.9845 | 0.9100 | 0.9751 | 514,544 | +0.04(+3.92%) |
Oct 31, 2023 | 0.9291 | 0.9627 | 0.9196 | 0.9383 | 1,765,113 | -0.02(-2.04%) |
Oct 30, 2023 | 0.8900 | 0.9843 | 0.8944 | 0.9578 | 493,650 | +0.04(+4.76%) |
Oct 27, 2023 | 0.9453 | 0.9579 | 0.8930 | 0.9143 | 464,620 | -0.04(-4.57%) |
Oct 26, 2023 | 0.9500 | 0.9700 | 0.8850 | 0.9581 | 1,149,133 | +0.02(+2.14%) |
Oct 25, 2023 | 0.9700 | 0.9700 | 0.8600 | 0.9380 | 1,841,462 | +0.00(+0.01%) |
Oct 24, 2023 | 0.9300 | 1.000 | 0.9262 | 0.9379 | 1,692,047 | +0.02(+1.86%) |
Oct 23, 2023 | 1.100 | 1.170 | 0.9201 | 0.9208 | 1,800,136 | -0.20(-17.79%) |
Oct 20, 2023 | 1.360 | 1.370 | 1.090 | 1.120 | 3,387,337 | -0.08(-6.67%) |
Oct 19, 2023 | 2.350 | 2.372 | 1.170 | 1.200 | 1,554,935 | -1.21(-50.21%) |
Oct 18, 2023 | 3.160 | 3.160 | 2.305 | 2.410 | 3,080,925 | -0.70(-22.51%) |
Oct 17, 2023 | 3.190 | 3.325 | 3.080 | 3.110 | 122,926 | -0.14(-4.31%) |
Oct 16, 2023 | 3.100 | 3.410 | 3.060 | 3.250 | 365,141 | +0.01(+0.31%) |
Oct 13, 2023 | 3.260 | 3.460 | 3.200 | 3.240 | 168,848 | -0.03(-0.92%) |
Oct 12, 2023 | 3.310 | 3.340 | 3.180 | 3.270 | 188,067 | +0.02(+0.62%) |
Oct 11, 2023 | 3.350 | 3.480 | 3.220 | 3.250 | 123,873 | -0.10(-2.99%) |
Oct 10, 2023 | 3.280 | 3.590 | 3.190 | 3.350 | 210,197 | +0.08(+2.45%) |
Oct 09, 2023 | 3.160 | 3.410 | 3.046 | 3.270 | 186,514 | +0.06(+1.87%) |
Oct 06, 2023 | 3.350 | 3.360 | 3.150 | 3.210 | 141,257 | -0.12(-3.60%) |
Oct 05, 2023 | 3.160 | 3.455 | 3.150 | 3.330 | 174,947 | +0.14(+4.39%) |
Oct 04, 2023 | 3.210 | 3.276 | 3.100 | 3.190 | 74,187 | -0.02(-0.78%) |
Oct 03, 2023 | 3.250 | 3.320 | 3.155 | 3.215 | 88,842 | +0.00(+0.16%) |
Oct 02, 2023 | 3.680 | 3.910 | 3.150 | 3.210 | 184,333 | -0.58(-15.30%) |
Sep 29, 2023 | 4.070 | 4.070 | 3.725 | 3.790 | 87,491 | +0.02(+0.53%) |
Sep 28, 2023 | 3.780 | 3.920 | 3.650 | 3.770 | 91,620 | +0.00(+0.00%) |
Sep 27, 2023 | 3.790 | 3.940 | 3.630 | 3.770 | 121,024 | +0.09(+2.45%) |
Sep 26, 2023 | 3.580 | 3.880 | 3.550 | 3.680 | 146,046 | +0.03(+0.82%) |
Sep 25, 2023 | 3.840 | 3.680 | 3.605 | 3.650 | 129,025 | -0.13(-3.44%) |
Sep 22, 2023 | 3.950 | 3.950 | 3.750 | 3.780 | 78,246 | -0.16(-4.06%) |
Sep 21, 2023 | 3.970 | 4.050 | 3.900 | 3.940 | 57,499 | -0.08(-1.99%) |
Sep 20, 2023 | 4.080 | 4.150 | 3.990 | 4.020 | 55,686 | -0.04(-0.99%) |
Sep 19, 2023 | 4.040 | 4.180 | 3.930 | 4.060 | 105,450 | +0.02(+0.50%) |
Sep 18, 2023 | 4.110 | 4.140 | 3.930 | 4.040 | 89,056 | -0.06(-1.46%) |
Sep 15, 2023 | 4.090 | 4.186 | 3.970 | 4.100 | 334,727 | +0.01(+0.24%) |
Sep 14, 2023 | 4.080 | 4.190 | 4.040 | 4.090 | 81,913 | +0.02(+0.49%) |
Sep 13, 2023 | 4.180 | 4.260 | 4.050 | 4.070 | 82,447 | -0.14(-3.33%) |
Sep 12, 2023 | 4.700 | 4.720 | 4.170 | 4.210 | 142,840 | -0.50(-10.62%) |
Sep 11, 2023 | 4.710 | 4.830 | 4.586 | 4.710 | 52,465 | +0.09(+1.95%) |
Sep 08, 2023 | 4.540 | 4.740 | 4.540 | 4.620 | 65,613 | -0.03(-0.65%) |
Sep 07, 2023 | 4.750 | 4.870 | 4.620 | 4.650 | 63,474 | -0.11(-2.31%) |
Sep 06, 2023 | 4.840 | 4.925 | 4.630 | 4.760 | 73,404 | -0.11(-2.26%) |
Sep 05, 2023 | 5.040 | 5.090 | 4.710 | 4.870 | 66,556 | -0.19(-3.75%) |
Sep 01, 2023 | 4.810 | 5.100 | 4.810 | 5.060 | 81,837 | +0.28(+5.86%) |
Aug 31, 2023 | 5.020 | 5.190 | 4.750 | 4.780 | 155,167 | -0.25(-4.97%) |
Aug 30, 2023 | 5.330 | 5.496 | 4.965 | 5.030 | 89,817 | -0.33(-6.16%) |
Aug 29, 2023 | 5.070 | 5.420 | 4.972 | 5.360 | 84,003 | +0.27(+5.30%) |
Aug 28, 2023 | 4.730 | 5.130 | 4.720 | 5.090 | 74,213 | +0.36(+7.61%) |
Aug 25, 2023 | 4.970 | 4.970 | 4.530 | 4.730 | 114,800 | -0.21(-4.25%) |
Aug 24, 2023 | 5.050 | 5.050 | 4.760 | 4.940 | 83,653 | -0.08(-1.59%) |
Aug 23, 2023 | 4.930 | 5.150 | 4.830 | 5.020 | 61,591 | +0.08(+1.62%) |
Aug 22, 2023 | 4.920 | 5.130 | 4.870 | 4.940 | 65,319 | +0.05(+1.02%) |
Aug 21, 2023 | 4.740 | 5.010 | 4.726 | 4.890 | 66,267 | +0.10(+2.09%) |
Aug 18, 2023 | 4.630 | 4.880 | 4.630 | 4.790 | 75,955 | +0.08(+1.70%) |
Aug 17, 2023 | 4.490 | 4.790 | 4.440 | 4.710 | 98,362 | +0.18(+3.97%) |
Aug 16, 2023 | 4.580 | 4.695 | 4.440 | 4.530 | 119,977 | +0.01(+0.22%) |
Aug 15, 2023 | 4.520 | 4.590 | 4.425 | 4.520 | 74,272 | -0.01(-0.22%) |
Aug 14, 2023 | 4.300 | 4.590 | 4.220 | 4.530 | 83,623 | +0.20(+4.62%) |
Aug 11, 2023 | 4.360 | 4.569 | 4.290 | 4.330 | 81,224 | -0.02(-0.46%) |
Aug 10, 2023 | 4.310 | 4.540 | 4.310 | 4.350 | 101,006 | +0.05(+1.16%) |
Aug 09, 2023 | 4.490 | 4.585 | 4.260 | 4.300 | 90,193 | -0.19(-4.23%) |
Aug 08, 2023 | 4.370 | 4.590 | 4.370 | 4.490 | 62,889 | +0.08(+1.81%) |
Aug 07, 2023 | 4.410 | 4.615 | 4.253 | 4.410 | 103,095 | -0.04(-0.90%) |
Aug 04, 2023 | 4.600 | 4.760 | 4.450 | 4.450 | 89,245 | -0.04(-0.89%) |
Aug 03, 2023 | 4.470 | 4.690 | 4.301 | 4.490 | 91,821 | +0.01(+0.22%) |
Aug 02, 2023 | 4.700 | 4.770 | 4.390 | 4.480 | 114,943 | -0.26(-5.49%) |
Aug 01, 2023 | 5.050 | 5.120 | 4.700 | 4.740 | 136,161 | -0.34(-6.69%) |
Jul 31, 2023 | 5.190 | 5.190 | 4.990 | 5.080 | 142,402 | -0.07(-1.36%) |
Jul 28, 2023 | 5.050 | 5.240 | 4.990 | 5.150 | 88,381 | +0.18(+3.62%) |
Jul 27, 2023 | 5.100 | 5.210 | 4.900 | 4.970 | 143,891 | -0.08(-1.58%) |
Jul 26, 2023 | 4.870 | 5.050 | 4.720 | 5.050 | 118,986 | +0.17(+3.48%) |
Jul 25, 2023 | 5.240 | 5.295 | 4.720 | 4.880 | 155,603 | -0.38(-7.22%) |
Jul 24, 2023 | 5.280 | 5.350 | 5.115 | 5.260 | 81,928 | +0.01(+0.19%) |
Jul 21, 2023 | 5.310 | 5.350 | 5.035 | 5.250 | 121,587 | -0.01(-0.19%) |
Jul 20, 2023 | 5.130 | 5.350 | 4.870 | 5.260 | 155,673 | +0.14(+2.73%) |
Jul 19, 2023 | 5.210 | 5.690 | 5.090 | 5.120 | 242,842 | -0.10(-1.92%) |
Jul 18, 2023 | 5.350 | 5.450 | 5.170 | 5.220 | 104,952 | -0.08(-1.51%) |
Jul 17, 2023 | 4.980 | 5.310 | 4.980 | 5.300 | 204,354 | +0.22(+4.33%) |
Jul 14, 2023 | 5.050 | 5.150 | 4.770 | 5.080 | 258,100 | +0.05(+0.99%) |
Jul 13, 2023 | 6.950 | 6.966 | 4.930 | 5.030 | 383,609 | -1.87(-27.10%) |
Jul 12, 2023 | 6.860 | 6.980 | 6.570 | 6.900 | 208,148 | +0.21(+3.14%) |
Jul 11, 2023 | 5.690 | 6.850 | 5.690 | 6.690 | 366,749 | +1.01(+17.78%) |
Jul 10, 2023 | 5.440 | 5.749 | 5.210 | 5.680 | 100,994 | +0.24(+4.41%) |
Jul 07, 2023 | 5.080 | 5.470 | 5.060 | 5.440 | 117,173 | +0.39(+7.72%) |
Jul 06, 2023 | 5.190 | 5.190 | 4.890 | 5.050 | 135,113 | -0.20(-3.81%) |
Jul 05, 2023 | 4.990 | 5.250 | 4.960 | 5.250 | 109,626 | +0.14(+2.74%) |
Jul 03, 2023 | 5.290 | 5.295 | 4.970 | 5.110 | 118,322 | -0.39(-7.09%) |
Jun 30, 2023 | 4.950 | 5.770 | 4.840 | 5.500 | 213,143 | +0.48(+9.56%) |
Jun 29, 2023 | 4.980 | 5.120 | 4.850 | 5.020 | 307,762 | +0.01(+0.20%) |
Jun 28, 2023 | 4.720 | 5.040 | 4.580 | 5.010 | 209,895 | +0.29(+6.14%) |
Jun 27, 2023 | 5.610 | 5.610 | 4.610 | 4.720 | 213,077 | -0.89(-15.86%) |
Jun 26, 2023 | 5.600 | 6.090 | 5.480 | 5.610 | 434,061 | -0.06(-1.06%) |
Jun 23, 2023 | 5.270 | 5.790 | 4.970 | 5.670 | 654,629 | +0.26(+4.81%) |
Jun 22, 2023 | 5.250 | 5.430 | 5.080 | 5.410 | 100,376 | +0.06(+1.12%) |
Jun 21, 2023 | 5.010 | 5.400 | 4.900 | 5.350 | 129,171 | +0.30(+5.94%) |
Jun 20, 2023 | 5.090 | 5.150 | 4.745 | 5.050 | 149,456 | -0.04(-0.79%) |
Jun 16, 2023 | 5.070 | 5.140 | 4.730 | 5.090 | 465,612 | +0.13(+2.62%) |
Jun 15, 2023 | 4.900 | 5.040 | 4.740 | 4.960 | 118,890 | +0.02(+0.40%) |
Jun 14, 2023 | 5.540 | 5.540 | 4.710 | 4.940 | 209,707 | -0.56(-10.18%) |
Jun 13, 2023 | 5.210 | 5.790 | 5.175 | 5.500 | 264,821 | +0.35(+6.80%) |
Jun 12, 2023 | 4.840 | 5.400 | 4.740 | 5.150 | 213,277 | +0.31(+6.40%) |
Jun 09, 2023 | 4.830 | 4.900 | 4.685 | 4.840 | 93,442 | +0.01(+0.21%) |
Jun 08, 2023 | 4.730 | 5.000 | 4.580 | 4.830 | 163,144 | +0.05(+1.05%) |
Jun 07, 2023 | 4.440 | 4.810 | 4.334 | 4.780 | 238,176 | +0.41(+9.38%) |
Jun 06, 2023 | 3.890 | 4.400 | 3.848 | 4.370 | 152,784 | +0.45(+11.48%) |
Jun 05, 2023 | 3.890 | 3.990 | 3.860 | 3.920 | 73,551 | -0.01(-0.25%) |
Jun 02, 2023 | 3.650 | 3.930 | 3.490 | 3.930 | 135,311 | +0.37(+10.39%) |
Jun 01, 2023 | 3.500 | 3.680 | 3.150 | 3.560 | 203,725 | +0.06(+1.71%) |
May 31, 2023 | 3.780 | 3.873 | 3.500 | 3.500 | 245,858 | -0.28(-7.41%) |
May 30, 2023 | 4.180 | 4.280 | 3.720 | 3.780 | 148,241 | -0.40(-9.57%) |
May 26, 2023 | 4.040 | 4.200 | 4.000 | 4.180 | 76,313 | +0.15(+3.72%) |
May 25, 2023 | 4.250 | 4.250 | 3.980 | 4.030 | 73,573 | -0.24(-5.62%) |
May 24, 2023 | 4.220 | 4.310 | 3.920 | 4.270 | 130,407 | +0.02(+0.47%) |
May 23, 2023 | 4.210 | 4.390 | 4.130 | 4.250 | 153,192 | +0.06(+1.43%) |
May 22, 2023 | 4.240 | 4.400 | 4.080 | 4.190 | 129,373 | -0.05(-1.18%) |
May 19, 2023 | 4.250 | 4.302 | 4.120 | 4.240 | 121,936 | +0.07(+1.68%) |
May 18, 2023 | 4.190 | 4.309 | 4.090 | 4.170 | 104,397 | -0.02(-0.48%) |
May 17, 2023 | 4.570 | 4.612 | 3.990 | 4.190 | 333,130 | -0.35(-7.71%) |
May 16, 2023 | 4.650 | 4.650 | 4.450 | 4.540 | 112,701 | -0.15(-3.20%) |
May 15, 2023 | 4.530 | 4.890 | 4.431 | 4.690 | 107,625 | +0.16(+3.53%) |
May 12, 2023 | 4.680 | 4.680 | 4.370 | 4.530 | 93,297 | -0.05(-1.09%) |
May 11, 2023 | 4.600 | 4.785 | 4.430 | 4.580 | 99,896 | -0.36(-7.29%) |
May 10, 2023 | 4.860 | 5.100 | 4.720 | 4.940 | 157,600 | +0.12(+2.49%) |
May 09, 2023 | 4.620 | 4.840 | 4.560 | 4.820 | 69,192 | +0.15(+3.21%) |
May 08, 2023 | 4.710 | 4.710 | 4.580 | 4.670 | 71,699 | -0.01(-0.21%) |
May 05, 2023 | 4.700 | 4.820 | 4.630 | 4.680 | 76,481 | +0.04(+0.86%) |
May 04, 2023 | 4.460 | 4.640 | 4.340 | 4.640 | 109,738 | +0.15(+3.34%) |
May 03, 2023 | 4.630 | 4.700 | 4.370 | 4.490 | 216,392 | -0.10(-2.18%) |
May 02, 2023 | 5.030 | 5.030 | 4.520 | 4.590 | 129,599 | -0.43(-8.57%) |
May 01, 2023 | 4.890 | 5.040 | 4.810 | 5.020 | 113,164 | +0.10(+2.03%) |
Apr 28, 2023 | 4.610 | 5.080 | 4.480 | 4.920 | 183,816 | +0.29(+6.26%) |
Apr 27, 2023 | 4.620 | 4.690 | 4.475 | 4.630 | 131,736 | +0.04(+0.87%) |
Apr 26, 2023 | 4.560 | 4.670 | 4.400 | 4.590 | 132,359 | +0.00(+0.00%) |
Apr 25, 2023 | 4.550 | 4.710 | 4.500 | 4.590 | 149,419 | -0.03(-0.65%) |
Apr 24, 2023 | 4.560 | 4.660 | 4.500 | 4.620 | 149,459 | +0.08(+1.76%) |
Apr 21, 2023 | 4.360 | 4.620 | 4.360 | 4.540 | 119,943 | +0.12(+2.71%) |
Apr 20, 2023 | 4.470 | 4.570 | 4.360 | 4.420 | 151,025 | -0.09(-2.00%) |
Apr 19, 2023 | 4.260 | 4.590 | 4.240 | 4.510 | 134,188 | +0.23(+5.37%) |
Apr 18, 2023 | 4.510 | 4.510 | 4.230 | 4.280 | 122,776 | -0.21(-4.68%) |
Apr 17, 2023 | 4.450 | 4.610 | 4.190 | 4.490 | 358,679 | -0.01(-0.22%) |
Apr 14, 2023 | 4.650 | 4.670 | 4.350 | 4.500 | 182,858 | -0.18(-3.85%) |
Apr 13, 2023 | 4.360 | 4.690 | 4.300 | 4.680 | 267,304 | +0.33(+7.59%) |
Apr 12, 2023 | 4.720 | 4.720 | 4.320 | 4.350 | 197,847 | -0.26(-5.64%) |
Apr 11, 2023 | 4.330 | 4.710 | 4.330 | 4.610 | 511,673 | +0.31(+7.21%) |
Apr 10, 2023 | 4.150 | 4.320 | 4.000 | 4.300 | 263,119 | +0.13(+3.12%) |
Apr 06, 2023 | 4.000 | 4.190 | 3.940 | 4.170 | 257,369 | +0.20(+5.04%) |
Apr 05, 2023 | 3.830 | 4.030 | 3.830 | 3.970 | 250,408 | +0.04(+1.02%) |
Apr 04, 2023 | 4.230 | 4.230 | 3.895 | 3.930 | 306,505 | -0.25(-5.98%) |
Apr 03, 2023 | 4.270 | 4.350 | 3.970 | 4.180 | 399,259 | -0.12(-2.79%) |
Mar 31, 2023 | 4.740 | 4.816 | 4.270 | 4.300 | 414,160 | -0.37(-7.92%) |
Mar 30, 2023 | 4.940 | 4.960 | 4.570 | 4.670 | 282,128 | -0.20(-4.11%) |
Mar 29, 2023 | 4.910 | 4.930 | 4.660 | 4.870 | 408,020 | +0.08(+1.67%) |
Mar 28, 2023 | 5.130 | 5.460 | 4.765 | 4.790 | 510,138 | -0.37(-7.17%) |
Mar 27, 2023 | 5.140 | 5.510 | 4.880 | 5.160 | 1,001,642 | +0.08(+1.57%) |
Mar 24, 2023 | 5.000 | 5.190 | 4.710 | 5.080 | 1,589,628 | +0.08(+1.60%) |
Mar 23, 2023 | 4.240 | 5.230 | 4.150 | 5.000 | 13,883,461 | +1.12(+28.87%) |
Mar 22, 2023 | 3.910 | 4.000 | 3.775 | 3.880 | 187,353 | -0.02(-0.51%) |
Mar 21, 2023 | 3.840 | 3.940 | 3.760 | 3.900 | 128,584 | +0.15(+4.00%) |
Mar 20, 2023 | 3.820 | 3.830 | 3.670 | 3.750 | 167,136 | +0.00(+0.00%) |
Mar 17, 2023 | 3.620 | 3.865 | 3.580 | 3.750 | 380,051 | +0.09(+2.46%) |
Mar 16, 2023 | 3.590 | 3.830 | 3.481 | 3.660 | 191,179 | +0.05(+1.39%) |
Mar 15, 2023 | 3.620 | 3.740 | 3.590 | 3.610 | 170,055 | -0.16(-4.24%) |
Mar 14, 2023 | 3.830 | 3.930 | 3.680 | 3.770 | 186,540 | +0.08(+2.17%) |
Mar 13, 2023 | 3.840 | 3.840 | 3.560 | 3.690 | 173,010 | +0.08(+2.22%) |
Mar 10, 2023 | 3.900 | 3.900 | 3.400 | 3.610 | 333,025 | -0.29(-7.44%) |
Mar 09, 2023 | 4.080 | 4.100 | 3.720 | 3.900 | 320,011 | -0.18(-4.41%) |
Mar 08, 2023 | 4.310 | 4.310 | 4.060 | 4.080 | 152,850 | -0.22(-5.23%) |
Mar 07, 2023 | 4.120 | 4.330 | 4.060 | 4.305 | 92,120 | +0.17(+4.24%) |
Mar 06, 2023 | 4.110 | 4.130 | 4.010 | 4.130 | 114,596 | +0.02(+0.49%) |
Mar 03, 2023 | 4.130 | 4.200 | 4.025 | 4.110 | 109,446 | +0.07(+1.73%) |
Mar 02, 2023 | 3.990 | 4.060 | 3.950 | 4.040 | 123,224 | +0.01(+0.25%) |
Mar 01, 2023 | 3.920 | 4.160 | 3.920 | 4.030 | 209,649 | +0.07(+1.77%) |
Feb 28, 2023 | 3.990 | 4.190 | 3.930 | 3.960 | 1,056,432 | -0.07(-1.74%) |
Feb 27, 2023 | 4.080 | 4.110 | 3.820 | 4.030 | 258,234 | +0.00(+0.00%) |
Feb 24, 2023 | 4.450 | 4.490 | 3.840 | 4.030 | 440,835 | -0.42(-9.44%) |
Feb 23, 2023 | 4.440 | 4.460 | 4.200 | 4.450 | 210,432 | +0.05(+1.14%) |
Feb 22, 2023 | 4.410 | 4.520 | 4.210 | 4.400 | 191,987 | -0.03(-0.68%) |
Feb 21, 2023 | 4.660 | 4.721 | 4.380 | 4.430 | 206,917 | -0.35(-7.32%) |
Feb 17, 2023 | 4.810 | 4.840 | 4.610 | 4.780 | 251,321 | -0.02(-0.42%) |
Feb 16, 2023 | 5.420 | 5.420 | 4.790 | 4.800 | 209,168 | -0.77(-13.82%) |
Feb 15, 2023 | 5.510 | 5.570 | 5.250 | 5.570 | 93,938 | +0.00(+0.00%) |
Feb 14, 2023 | 5.580 | 5.630 | 5.200 | 5.570 | 134,941 | -0.04(-0.71%) |
Feb 13, 2023 | 5.300 | 5.630 | 5.155 | 5.610 | 196,152 | +0.31(+5.85%) |
Feb 10, 2023 | 5.440 | 5.500 | 5.000 | 5.300 | 265,129 | -0.22(-3.99%) |
Feb 09, 2023 | 6.040 | 6.060 | 5.320 | 5.520 | 206,379 | -0.44(-7.38%) |
Feb 08, 2023 | 6.460 | 6.460 | 5.940 | 5.960 | 134,446 | -0.48(-7.45%) |
Feb 07, 2023 | 6.790 | 6.870 | 6.380 | 6.440 | 133,545 | -0.41(-5.99%) |
Feb 06, 2023 | 6.980 | 7.350 | 6.800 | 6.850 | 238,852 | -0.16(-2.28%) |
Feb 03, 2023 | 6.320 | 7.330 | 6.320 | 7.010 | 270,040 | +0.59(+9.19%) |
Feb 02, 2023 | 6.390 | 6.480 | 6.100 | 6.420 | 182,401 | +0.25(+4.05%) |