Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.390 | 3.490 | 3.330 | 3.400 | 455,537 | -0.06(-1.73%) |
Jan 30, 2024 | 3.400 | 3.490 | 3.310 | 3.460 | 694,434 | +0.09(+2.67%) |
Jan 29, 2024 | 3.340 | 3.460 | 3.295 | 3.370 | 531,670 | +0.00(+0.00%) |
Jan 26, 2024 | 3.530 | 3.560 | 3.300 | 3.370 | 697,068 | -0.04(-1.17%) |
Jan 25, 2024 | 3.550 | 3.610 | 3.380 | 3.410 | 969,898 | -0.16(-4.48%) |
Jan 24, 2024 | 3.240 | 3.595 | 3.240 | 3.570 | 1,181,238 | +0.37(+11.56%) |
Jan 23, 2024 | 3.200 | 3.260 | 3.140 | 3.200 | 310,666 | -0.02(-0.62%) |
Jan 22, 2024 | 3.170 | 3.290 | 3.070 | 3.220 | 700,773 | +0.04(+1.26%) |
Jan 19, 2024 | 3.280 | 3.320 | 3.100 | 3.180 | 565,498 | -0.15(-4.50%) |
Jan 18, 2024 | 3.030 | 3.350 | 3.030 | 3.330 | 1,378,280 | +0.28(+9.18%) |
Jan 17, 2024 | 3.020 | 3.120 | 3.005 | 3.050 | 579,713 | +0.03(+0.99%) |
Jan 16, 2024 | 3.040 | 3.090 | 2.800 | 3.020 | 744,712 | +0.06(+2.03%) |
Jan 12, 2024 | 3.050 | 3.239 | 2.950 | 2.960 | 720,146 | -0.01(-0.34%) |
Jan 11, 2024 | 3.000 | 3.060 | 2.940 | 2.970 | 436,200 | -0.03(-1.00%) |
Jan 10, 2024 | 3.130 | 3.130 | 2.920 | 3.000 | 643,480 | -0.13(-4.15%) |
Jan 09, 2024 | 3.010 | 3.250 | 3.010 | 3.130 | 1,152,894 | +0.23(+7.93%) |
Jan 08, 2024 | 2.820 | 2.935 | 2.730 | 2.900 | 679,722 | +0.04(+1.40%) |
Jan 05, 2024 | 2.940 | 3.019 | 2.830 | 2.860 | 644,607 | -0.03(-1.04%) |
Jan 04, 2024 | 2.850 | 3.010 | 2.765 | 2.890 | 727,234 | +0.07(+2.48%) |
Jan 03, 2024 | 2.700 | 3.020 | 2.620 | 2.820 | 1,087,221 | +0.08(+2.92%) |
Jan 02, 2024 | 2.640 | 2.950 | 2.615 | 2.740 | 1,112,797 | +0.10(+3.79%) |
Dec 29, 2023 | 2.700 | 2.700 | 2.505 | 2.640 | 1,153,566 | -0.05(-1.86%) |
Dec 28, 2023 | 2.790 | 2.880 | 2.690 | 2.690 | 484,365 | -0.10(-3.58%) |
Dec 27, 2023 | 2.900 | 2.900 | 2.705 | 2.790 | 618,905 | -0.07(-2.45%) |
Dec 26, 2023 | 2.850 | 2.930 | 2.720 | 2.860 | 989,338 | +0.05(+1.78%) |
Dec 22, 2023 | 2.620 | 2.910 | 2.560 | 2.810 | 1,706,336 | +0.32(+12.85%) |
Dec 21, 2023 | 2.470 | 2.560 | 2.410 | 2.490 | 956,266 | +0.09(+3.75%) |
Dec 20, 2023 | 2.230 | 2.560 | 2.215 | 2.400 | 1,301,029 | +0.16(+7.14%) |
Dec 19, 2023 | 2.370 | 2.380 | 2.165 | 2.240 | 769,059 | -0.09(-3.86%) |
Dec 18, 2023 | 2.260 | 2.470 | 2.180 | 2.330 | 1,690,484 | +0.19(+8.88%) |
Dec 15, 2023 | 2.170 | 2.200 | 2.070 | 2.140 | 481,167 | +0.00(+0.00%) |
Dec 14, 2023 | 2.140 | 2.230 | 2.101 | 2.140 | 923,708 | -0.03(-1.38%) |
Dec 13, 2023 | 2.050 | 2.220 | 1.970 | 2.170 | 1,065,439 | +0.13(+6.37%) |
Dec 12, 2023 | 1.920 | 2.100 | 1.880 | 2.040 | 1,410,325 | +0.20(+10.87%) |
Dec 11, 2023 | 1.810 | 1.860 | 1.780 | 1.840 | 561,520 | +0.00(+0.00%) |
Dec 08, 2023 | 1.790 | 1.880 | 1.780 | 1.840 | 473,420 | +0.06(+3.37%) |
Dec 07, 2023 | 1.760 | 1.820 | 1.730 | 1.780 | 384,766 | +0.04(+2.30%) |
Dec 06, 2023 | 1.770 | 1.800 | 1.710 | 1.740 | 504,863 | -0.01(-0.57%) |
Dec 05, 2023 | 1.720 | 1.800 | 1.715 | 1.750 | 224,885 | +0.03(+1.74%) |
Dec 04, 2023 | 1.730 | 1.790 | 1.710 | 1.720 | 496,252 | +0.00(+0.00%) |
Dec 01, 2023 | 1.670 | 1.750 | 1.640 | 1.720 | 496,688 | +0.06(+3.61%) |
Nov 30, 2023 | 1.680 | 1.730 | 1.640 | 1.660 | 537,482 | +0.00(+0.00%) |
Nov 29, 2023 | 1.600 | 1.680 | 1.600 | 1.660 | 353,754 | +0.05(+3.11%) |
Nov 28, 2023 | 1.630 | 1.660 | 1.580 | 1.610 | 298,020 | -0.04(-2.42%) |
Nov 27, 2023 | 1.620 | 1.670 | 1.587 | 1.650 | 446,926 | +0.06(+3.77%) |
Nov 24, 2023 | 1.590 | 1.667 | 1.568 | 1.590 | 289,013 | +0.02(+1.27%) |
Nov 22, 2023 | 1.490 | 1.590 | 1.440 | 1.570 | 341,196 | +0.08(+5.37%) |
Nov 21, 2023 | 1.540 | 1.540 | 1.440 | 1.490 | 607,176 | -0.02(-1.32%) |
Nov 20, 2023 | 1.570 | 1.610 | 1.500 | 1.510 | 572,872 | -0.05(-3.21%) |
Nov 17, 2023 | 1.570 | 1.590 | 1.550 | 1.560 | 183,896 | -0.01(-0.64%) |
Nov 16, 2023 | 1.540 | 1.620 | 1.520 | 1.570 | 569,444 | +0.04(+2.61%) |
Nov 15, 2023 | 1.630 | 1.680 | 1.500 | 1.530 | 1,003,920 | -0.11(-6.71%) |
Nov 14, 2023 | 1.650 | 1.675 | 1.610 | 1.640 | 339,852 | +0.00(+0.00%) |
Nov 13, 2023 | 1.660 | 1.720 | 1.640 | 1.640 | 327,569 | -0.02(-1.20%) |
Nov 10, 2023 | 1.620 | 1.700 | 1.600 | 1.660 | 485,728 | +0.06(+3.75%) |
Nov 09, 2023 | 1.620 | 1.680 | 1.590 | 1.600 | 291,576 | -0.02(-1.23%) |
Nov 08, 2023 | 1.580 | 1.650 | 1.562 | 1.620 | 329,729 | +0.01(+0.62%) |
Nov 07, 2023 | 1.610 | 1.650 | 1.490 | 1.610 | 478,612 | -0.02(-1.23%) |
Nov 06, 2023 | 1.740 | 1.740 | 1.590 | 1.630 | 1,483,862 | -0.10(-5.78%) |
Nov 03, 2023 | 1.700 | 1.760 | 1.700 | 1.730 | 417,923 | +0.01(+0.58%) |
Nov 02, 2023 | 1.680 | 1.750 | 1.680 | 1.720 | 360,188 | +0.03(+1.78%) |
Nov 01, 2023 | 1.670 | 1.700 | 1.650 | 1.690 | 211,299 | +0.02(+1.20%) |
Oct 31, 2023 | 1.610 | 1.700 | 1.610 | 1.670 | 667,907 | +0.07(+4.37%) |
Oct 30, 2023 | 1.600 | 1.630 | 1.550 | 1.600 | 602,204 | +0.02(+1.27%) |
Oct 27, 2023 | 1.630 | 1.660 | 1.570 | 1.580 | 351,219 | -0.05(-3.07%) |
Oct 26, 2023 | 1.590 | 1.640 | 1.550 | 1.630 | 441,795 | +0.04(+2.52%) |
Oct 25, 2023 | 1.600 | 1.700 | 1.460 | 1.590 | 1,369,283 | -0.01(-0.63%) |
Oct 24, 2023 | 1.620 | 1.630 | 1.540 | 1.600 | 648,874 | -0.01(-0.62%) |
Oct 23, 2023 | 1.720 | 1.749 | 1.540 | 1.610 | 877,570 | -0.11(-6.40%) |
Oct 20, 2023 | 1.600 | 1.770 | 1.600 | 1.720 | 812,181 | +0.13(+8.18%) |
Oct 19, 2023 | 1.840 | 1.840 | 1.570 | 1.590 | 1,655,507 | -0.27(-14.52%) |
Oct 18, 2023 | 1.890 | 1.940 | 1.810 | 1.860 | 997,328 | -0.02(-1.06%) |
Oct 17, 2023 | 1.950 | 1.950 | 1.860 | 1.880 | 832,055 | -0.04(-2.08%) |
Oct 16, 2023 | 1.900 | 1.950 | 1.830 | 1.920 | 901,840 | +0.06(+3.23%) |
Oct 13, 2023 | 1.810 | 1.860 | 1.780 | 1.860 | 966,864 | +0.06(+3.33%) |
Oct 12, 2023 | 1.790 | 1.830 | 1.720 | 1.800 | 869,329 | -0.01(-0.55%) |
Oct 11, 2023 | 1.810 | 1.860 | 1.775 | 1.810 | 1,125,722 | -0.01(-0.55%) |
Oct 10, 2023 | 1.850 | 1.870 | 1.730 | 1.820 | 1,450,417 | -0.02(-1.09%) |
Oct 09, 2023 | 1.680 | 1.850 | 1.660 | 1.840 | 2,509,078 | +0.19(+11.52%) |
Oct 06, 2023 | 1.670 | 1.695 | 1.620 | 1.650 | 558,874 | -0.01(-0.60%) |
Oct 05, 2023 | 1.600 | 1.690 | 1.580 | 1.660 | 546,648 | +0.03(+1.84%) |
Oct 04, 2023 | 1.650 | 1.650 | 1.550 | 1.630 | 730,072 | -0.04(-2.40%) |
Oct 03, 2023 | 1.640 | 1.670 | 1.590 | 1.670 | 441,383 | +0.03(+1.83%) |
Oct 02, 2023 | 1.580 | 1.660 | 1.540 | 1.640 | 1,021,467 | +0.06(+3.80%) |
Sep 29, 2023 | 1.580 | 1.590 | 1.520 | 1.580 | 672,186 | +0.04(+2.60%) |
Sep 28, 2023 | 1.550 | 1.570 | 1.500 | 1.540 | 849,028 | +0.03(+1.99%) |
Sep 27, 2023 | 1.540 | 1.610 | 1.500 | 1.510 | 1,076,239 | -0.02(-1.31%) |
Sep 26, 2023 | 1.460 | 1.590 | 1.450 | 1.530 | 725,521 | +0.03(+2.00%) |
Sep 25, 2023 | 1.510 | 1.490 | 1.480 | 1.500 | 611,643 | -0.01(-0.66%) |
Sep 22, 2023 | 1.490 | 1.530 | 1.480 | 1.510 | 362,908 | +0.03(+2.03%) |
Sep 21, 2023 | 1.480 | 1.560 | 1.440 | 1.480 | 1,328,962 | +0.01(+0.68%) |
Sep 20, 2023 | 1.460 | 1.520 | 1.430 | 1.470 | 729,445 | +0.01(+0.68%) |
Sep 19, 2023 | 1.400 | 1.460 | 1.370 | 1.460 | 854,639 | +0.10(+7.35%) |
Sep 18, 2023 | 1.370 | 1.400 | 1.350 | 1.360 | 405,106 | -0.01(-0.73%) |
Sep 15, 2023 | 1.390 | 1.390 | 1.330 | 1.370 | 347,925 | +0.01(+0.74%) |
Sep 14, 2023 | 1.360 | 1.395 | 1.350 | 1.360 | 499,871 | +0.02(+1.49%) |
Sep 13, 2023 | 1.400 | 1.400 | 1.310 | 1.340 | 847,256 | -0.05(-3.60%) |
Sep 12, 2023 | 1.360 | 1.425 | 1.335 | 1.390 | 832,914 | +0.03(+2.21%) |
Sep 11, 2023 | 1.420 | 1.430 | 1.330 | 1.360 | 765,120 | -0.08(-5.56%) |
Sep 08, 2023 | 1.460 | 1.480 | 1.400 | 1.440 | 655,486 | +0.01(+0.70%) |
Sep 07, 2023 | 1.510 | 1.510 | 1.300 | 1.430 | 2,539,147 | +0.06(+4.38%) |
Sep 06, 2023 | 1.410 | 1.430 | 1.360 | 1.370 | 426,887 | -0.07(-4.86%) |
Sep 05, 2023 | 1.520 | 1.555 | 1.420 | 1.440 | 1,220,604 | -0.03(-2.04%) |
Sep 01, 2023 | 1.390 | 1.510 | 1.370 | 1.470 | 1,451,856 | +0.12(+8.89%) |
Aug 31, 2023 | 1.370 | 1.380 | 1.330 | 1.350 | 408,382 | +0.00(+0.00%) |
Aug 30, 2023 | 1.350 | 1.420 | 1.340 | 1.350 | 567,118 | +0.00(+0.00%) |
Aug 29, 2023 | 1.300 | 1.370 | 1.280 | 1.350 | 410,027 | +0.03(+2.27%) |
Aug 28, 2023 | 1.300 | 1.330 | 1.290 | 1.320 | 388,707 | +0.02(+1.54%) |
Aug 25, 2023 | 1.280 | 1.330 | 1.270 | 1.300 | 267,034 | +0.01(+0.78%) |
Aug 24, 2023 | 1.330 | 1.340 | 1.280 | 1.290 | 327,110 | -0.04(-3.01%) |
Aug 23, 2023 | 1.260 | 1.340 | 1.230 | 1.330 | 458,857 | +0.07(+5.56%) |
Aug 22, 2023 | 1.310 | 1.325 | 1.220 | 1.260 | 590,801 | -0.04(-3.08%) |
Aug 21, 2023 | 1.380 | 1.388 | 1.260 | 1.300 | 1,801,510 | -0.02(-1.52%) |
Aug 18, 2023 | 1.180 | 1.330 | 1.180 | 1.320 | 1,660,524 | +0.11(+9.09%) |
Aug 17, 2023 | 1.370 | 1.390 | 1.180 | 1.210 | 2,720,478 | -0.15(-11.03%) |
Aug 16, 2023 | 1.430 | 1.430 | 1.338 | 1.360 | 1,026,585 | -0.04(-2.86%) |
Aug 15, 2023 | 1.500 | 1.516 | 1.360 | 1.400 | 1,448,195 | -0.12(-7.89%) |
Aug 14, 2023 | 1.660 | 1.720 | 1.460 | 1.520 | 2,359,391 | -0.11(-6.75%) |
Aug 11, 2023 | 1.900 | 1.900 | 1.530 | 1.630 | 6,747,697 | -0.91(-35.70%) |
Aug 10, 2023 | 3.230 | 3.280 | 2.530 | 2.535 | 1,920,731 | -0.50(-16.61%) |
Aug 09, 2023 | 3.090 | 3.170 | 3.000 | 3.040 | 635,277 | -0.01(-0.33%) |
Aug 08, 2023 | 2.850 | 3.145 | 2.810 | 3.050 | 941,800 | +0.23(+8.16%) |
Aug 07, 2023 | 2.840 | 2.870 | 2.751 | 2.820 | 364,920 | -0.02(-0.70%) |
Aug 04, 2023 | 2.820 | 2.950 | 2.820 | 2.840 | 566,930 | +0.02(+0.71%) |
Aug 03, 2023 | 2.810 | 2.870 | 2.740 | 2.820 | 191,253 | +0.00(+0.00%) |
Aug 02, 2023 | 2.870 | 2.870 | 2.780 | 2.820 | 211,824 | -0.05(-1.74%) |
Aug 01, 2023 | 2.780 | 2.885 | 2.740 | 2.870 | 316,242 | +0.04(+1.41%) |
Jul 31, 2023 | 2.730 | 2.890 | 2.690 | 2.830 | 540,892 | +0.13(+4.81%) |
Jul 28, 2023 | 2.670 | 2.700 | 2.591 | 2.700 | 355,253 | +0.05(+1.89%) |
Jul 27, 2023 | 2.740 | 2.780 | 2.640 | 2.650 | 362,406 | -0.06(-2.21%) |
Jul 26, 2023 | 2.650 | 2.743 | 2.650 | 2.710 | 211,242 | +0.00(+0.00%) |
Jul 25, 2023 | 2.680 | 2.770 | 2.670 | 2.710 | 534,972 | -0.01(-0.37%) |
Jul 24, 2023 | 2.710 | 2.750 | 2.640 | 2.720 | 430,552 | +0.00(+0.00%) |
Jul 21, 2023 | 2.750 | 2.760 | 2.690 | 2.720 | 264,856 | +0.01(+0.37%) |
Jul 20, 2023 | 2.740 | 2.870 | 2.690 | 2.710 | 544,526 | -0.01(-0.37%) |
Jul 19, 2023 | 2.640 | 2.810 | 2.630 | 2.720 | 680,623 | +0.07(+2.45%) |
Jul 18, 2023 | 2.780 | 2.800 | 2.610 | 2.655 | 533,211 | -0.07(-2.39%) |
Jul 17, 2023 | 2.900 | 2.970 | 2.665 | 2.720 | 1,031,579 | -0.25(-8.42%) |
Jul 14, 2023 | 3.060 | 3.080 | 2.870 | 2.970 | 421,765 | -0.09(-2.94%) |
Jul 13, 2023 | 3.070 | 3.170 | 3.010 | 3.060 | 439,443 | +0.01(+0.33%) |
Jul 12, 2023 | 3.150 | 3.150 | 2.970 | 3.050 | 397,842 | -0.04(-1.29%) |
Jul 11, 2023 | 2.970 | 3.140 | 2.880 | 3.090 | 667,797 | +0.15(+5.10%) |
Jul 10, 2023 | 2.970 | 3.060 | 2.910 | 2.940 | 469,671 | +0.07(+2.44%) |
Jul 07, 2023 | 3.080 | 3.300 | 2.680 | 2.870 | 1,571,545 | -0.19(-6.21%) |
Jul 06, 2023 | 3.220 | 3.240 | 3.000 | 3.060 | 352,066 | -0.23(-6.99%) |
Jul 05, 2023 | 3.240 | 3.368 | 3.210 | 3.290 | 271,664 | -0.01(-0.30%) |
Jul 03, 2023 | 3.140 | 3.350 | 3.130 | 3.300 | 236,749 | +0.22(+7.14%) |
Jun 30, 2023 | 2.940 | 3.170 | 2.900 | 3.080 | 454,063 | +0.18(+6.21%) |
Jun 29, 2023 | 3.100 | 3.150 | 2.880 | 2.900 | 586,606 | -0.26(-8.23%) |
Jun 28, 2023 | 3.120 | 3.190 | 2.984 | 3.160 | 542,364 | +0.03(+0.96%) |
Jun 27, 2023 | 3.210 | 3.260 | 2.940 | 3.130 | 657,495 | -0.08(-2.49%) |
Jun 26, 2023 | 3.350 | 3.350 | 3.100 | 3.210 | 408,291 | -0.10(-3.17%) |
Jun 23, 2023 | 3.800 | 3.826 | 3.271 | 3.315 | 1,083,150 | -0.54(-13.90%) |
Jun 22, 2023 | 3.780 | 3.900 | 3.604 | 3.850 | 506,540 | -0.50(-11.49%) |
Jun 21, 2023 | 4.200 | 4.440 | 4.140 | 4.350 | 415,846 | +0.03(+0.69%) |
Jun 20, 2023 | 4.230 | 4.340 | 4.050 | 4.320 | 351,853 | +0.00(+0.00%) |
Jun 16, 2023 | 4.290 | 4.525 | 4.160 | 4.320 | 748,862 | +0.08(+1.89%) |
Jun 15, 2023 | 3.950 | 4.260 | 3.930 | 4.240 | 466,576 | +0.26(+6.53%) |
Jun 14, 2023 | 4.410 | 4.430 | 3.820 | 3.980 | 725,605 | -0.40(-9.13%) |
Jun 13, 2023 | 4.400 | 4.500 | 4.320 | 4.380 | 480,480 | +0.11(+2.58%) |
Jun 12, 2023 | 4.010 | 4.290 | 3.860 | 4.270 | 558,094 | +0.21(+5.17%) |
Jun 09, 2023 | 3.880 | 4.100 | 3.880 | 4.060 | 432,718 | +0.10(+2.53%) |
Jun 08, 2023 | 3.960 | 4.059 | 3.830 | 3.960 | 414,915 | -0.04(-1.00%) |
Jun 07, 2023 | 3.840 | 4.080 | 3.790 | 4.000 | 825,494 | +0.16(+4.17%) |
Jun 06, 2023 | 3.500 | 3.840 | 3.460 | 3.840 | 355,002 | +0.26(+7.26%) |
Jun 05, 2023 | 3.760 | 3.940 | 3.520 | 3.580 | 606,395 | -0.12(-3.24%) |
Jun 02, 2023 | 3.480 | 3.790 | 3.462 | 3.700 | 442,134 | +0.24(+6.94%) |
Jun 01, 2023 | 3.330 | 3.560 | 3.320 | 3.460 | 275,518 | +0.11(+3.28%) |
May 31, 2023 | 3.310 | 3.430 | 3.250 | 3.350 | 316,253 | -0.04(-1.18%) |
May 30, 2023 | 3.500 | 3.550 | 3.330 | 3.390 | 365,924 | -0.11(-3.14%) |
May 26, 2023 | 3.500 | 3.550 | 3.432 | 3.500 | 281,406 | +0.05(+1.45%) |
May 25, 2023 | 3.650 | 3.680 | 3.320 | 3.450 | 502,345 | -0.24(-6.50%) |
May 24, 2023 | 3.740 | 3.775 | 3.570 | 3.690 | 353,973 | -0.04(-1.07%) |
May 23, 2023 | 3.860 | 3.910 | 3.660 | 3.730 | 414,657 | -0.12(-3.12%) |
May 22, 2023 | 3.470 | 3.960 | 3.460 | 3.850 | 920,292 | +0.39(+11.27%) |
May 19, 2023 | 3.540 | 3.650 | 3.390 | 3.460 | 565,039 | -0.07(-1.98%) |
May 18, 2023 | 3.700 | 3.739 | 3.500 | 3.530 | 721,061 | -0.17(-4.59%) |
May 17, 2023 | 3.900 | 3.950 | 3.620 | 3.700 | 1,073,624 | -0.12(-3.14%) |
May 16, 2023 | 3.470 | 3.850 | 3.380 | 3.820 | 1,394,516 | +0.34(+9.77%) |
May 15, 2023 | 3.390 | 3.520 | 3.270 | 3.480 | 587,858 | +0.06(+1.75%) |
May 12, 2023 | 3.160 | 3.520 | 3.150 | 3.420 | 686,008 | +0.27(+8.57%) |
May 11, 2023 | 3.490 | 3.590 | 3.150 | 3.150 | 1,281,851 | -0.32(-9.22%) |
May 10, 2023 | 3.010 | 3.570 | 2.990 | 3.470 | 2,195,269 | +0.48(+16.05%) |
May 09, 2023 | 3.030 | 3.120 | 2.800 | 2.990 | 1,220,675 | -0.13(-4.17%) |
May 08, 2023 | 3.010 | 3.380 | 2.830 | 3.120 | 10,613,603 | +0.72(+30.00%) |
May 05, 2023 | 2.160 | 2.500 | 2.160 | 2.400 | 837,752 | +0.26(+12.15%) |
May 04, 2023 | 2.200 | 2.260 | 2.080 | 2.140 | 564,773 | -0.01(-0.47%) |
May 03, 2023 | 2.210 | 2.300 | 2.150 | 2.150 | 422,327 | -0.08(-3.59%) |
May 02, 2023 | 2.450 | 2.469 | 2.210 | 2.230 | 827,893 | -0.33(-12.89%) |
May 01, 2023 | 2.600 | 2.630 | 2.470 | 2.560 | 440,420 | -0.09(-3.40%) |
Apr 28, 2023 | 2.470 | 2.690 | 2.360 | 2.650 | 768,528 | +0.13(+5.10%) |
Apr 27, 2023 | 2.438 | 2.666 | 2.438 | 2.522 | 408,965 | +0.01(+0.24%) |
Apr 26, 2023 | 2.550 | 2.787 | 2.325 | 2.515 | 1,150,843 | -0.47(-15.73%) |
Apr 25, 2023 | 2.917 | 3.000 | 2.880 | 2.985 | 259,238 | -0.01(-0.25%) |
Apr 24, 2023 | 3.084 | 3.084 | 2.883 | 2.993 | 150,629 | +0.00(+0.05%) |
Apr 21, 2023 | 2.931 | 2.998 | 2.873 | 2.991 | 169,956 | +0.06(+1.99%) |
Apr 20, 2023 | 2.928 | 2.985 | 2.888 | 2.933 | 167,708 | +0.00(+0.15%) |
Apr 19, 2023 | 2.995 | 3.030 | 2.895 | 2.928 | 253,009 | -0.13(-4.17%) |
Apr 18, 2023 | 2.850 | 3.081 | 2.850 | 3.055 | 315,714 | +0.15(+5.05%) |
Apr 17, 2023 | 2.993 | 2.993 | 2.850 | 2.909 | 336,913 | +0.01(+0.36%) |
Apr 14, 2023 | 3.256 | 3.294 | 2.849 | 2.898 | 1,001,321 | -0.37(-11.38%) |
Apr 13, 2023 | 3.483 | 3.600 | 3.000 | 3.270 | 673,802 | -0.09(-2.77%) |
Apr 12, 2023 | 3.255 | 3.435 | 3.150 | 3.363 | 535,920 | +0.13(+3.99%) |
Apr 11, 2023 | 3.180 | 3.420 | 3.177 | 3.234 | 630,155 | +0.08(+2.42%) |
Apr 10, 2023 | 3.222 | 3.225 | 3.024 | 3.158 | 252,662 | -0.01(-0.24%) |
Apr 06, 2023 | 2.897 | 3.285 | 2.850 | 3.165 | 637,019 | +0.23(+7.65%) |
Apr 05, 2023 | 2.961 | 3.076 | 2.866 | 2.940 | 379,516 | -0.08(-2.68%) |
Apr 04, 2023 | 3.057 | 3.143 | 2.888 | 3.021 | 855,473 | -0.08(-2.47%) |
Apr 03, 2023 | 3.399 | 3.599 | 3.045 | 3.098 | 3,462,602 | +0.19(+6.66%) |
Mar 31, 2023 | 2.850 | 2.913 | 2.715 | 2.904 | 439,680 | +0.15(+5.45%) |
Mar 30, 2023 | 2.865 | 2.888 | 2.730 | 2.754 | 504,705 | -0.15(-5.17%) |
Mar 29, 2023 | 3.000 | 3.057 | 2.812 | 2.904 | 615,970 | -0.02(-0.77%) |
Mar 28, 2023 | 3.090 | 3.399 | 2.795 | 2.926 | 1,327,284 | -0.27(-8.36%) |
Mar 27, 2023 | 2.833 | 3.623 | 2.580 | 3.193 | 3,963,447 | +0.64(+25.24%) |
Mar 24, 2023 | 2.470 | 2.562 | 2.400 | 2.550 | 162,065 | +0.08(+3.16%) |
Mar 23, 2023 | 2.646 | 2.699 | 2.445 | 2.472 | 215,230 | -0.18(-6.63%) |
Mar 22, 2023 | 2.610 | 2.816 | 2.561 | 2.647 | 356,803 | +0.10(+3.82%) |
Mar 21, 2023 | 2.408 | 2.616 | 2.408 | 2.550 | 209,509 | +0.15(+6.38%) |
Mar 20, 2023 | 2.267 | 2.400 | 2.256 | 2.397 | 219,623 | -0.00(-0.13%) |
Mar 17, 2023 | 2.433 | 2.623 | 2.364 | 2.400 | 273,344 | -0.02(-0.81%) |
Mar 16, 2023 | 2.346 | 2.439 | 2.265 | 2.420 | 289,903 | +0.03(+1.26%) |
Mar 15, 2023 | 2.462 | 2.491 | 2.325 | 2.389 | 508,421 | -0.15(-5.74%) |
Mar 14, 2023 | 2.760 | 3.006 | 2.433 | 2.535 | 1,403,644 | +0.04(+1.50%) |
Mar 13, 2023 | 2.477 | 2.550 | 2.325 | 2.498 | 679,398 | -0.05(-2.06%) |
Mar 10, 2023 | 2.639 | 2.644 | 2.370 | 2.550 | 581,701 | -0.09(-3.52%) |
Mar 09, 2023 | 2.823 | 2.845 | 2.632 | 2.643 | 274,552 | -0.11(-4.03%) |
Mar 08, 2023 | 2.849 | 2.888 | 2.706 | 2.754 | 533,330 | -0.07(-2.39%) |
Mar 07, 2023 | 2.877 | 2.924 | 2.760 | 2.821 | 311,965 | -0.04(-1.26%) |
Mar 06, 2023 | 3.000 | 3.150 | 2.850 | 2.857 | 416,652 | -0.14(-4.75%) |
Mar 03, 2023 | 2.940 | 3.120 | 2.888 | 3.000 | 544,577 | +0.06(+1.99%) |
Mar 02, 2023 | 2.942 | 2.983 | 2.850 | 2.942 | 457,410 | -0.04(-1.26%) |
Mar 01, 2023 | 3.000 | 3.014 | 2.940 | 2.979 | 341,956 | -0.01(-0.25%) |
Feb 28, 2023 | 3.000 | 3.053 | 2.942 | 2.986 | 331,310 | -0.01(-0.45%) |
Feb 27, 2023 | 3.127 | 3.234 | 2.925 | 3.000 | 512,818 | -0.09(-2.77%) |
Feb 24, 2023 | 3.193 | 3.208 | 3.048 | 3.086 | 413,134 | -0.06(-1.91%) |
Feb 23, 2023 | 3.289 | 3.300 | 3.050 | 3.146 | 459,243 | -0.09(-2.92%) |
Feb 22, 2023 | 3.252 | 3.600 | 3.188 | 3.240 | 459,650 | -0.07(-2.09%) |
Feb 21, 2023 | 3.600 | 3.659 | 3.151 | 3.309 | 944,341 | -0.31(-8.65%) |
Feb 17, 2023 | 3.750 | 3.793 | 3.600 | 3.623 | 761,188 | -0.16(-4.17%) |
Feb 16, 2023 | 4.034 | 4.050 | 3.750 | 3.780 | 1,063,936 | -0.33(-8.03%) |
Feb 15, 2023 | 5.713 | 5.713 | 3.582 | 4.110 | 2,579,274 | -1.22(-22.88%) |
Feb 14, 2023 | 4.824 | 5.617 | 4.800 | 5.330 | 1,081,910 | -0.03(-0.62%) |
Feb 13, 2023 | 3.870 | 5.362 | 3.870 | 5.362 | 1,875,673 | +1.44(+36.76%) |
Feb 10, 2023 | 3.855 | 3.960 | 3.607 | 3.921 | 417,861 | +0.19(+5.19%) |
Feb 09, 2023 | 4.050 | 4.147 | 3.720 | 3.728 | 250,345 | -0.35(-8.64%) |
Feb 08, 2023 | 3.688 | 4.274 | 3.678 | 4.080 | 803,782 | +0.41(+11.02%) |
Feb 07, 2023 | 3.699 | 3.824 | 3.603 | 3.675 | 282,333 | -0.08(-2.00%) |
Feb 06, 2023 | 3.833 | 3.900 | 3.712 | 3.750 | 357,539 | +0.04(+1.17%) |
Feb 03, 2023 | 3.788 | 3.869 | 3.697 | 3.707 | 296,042 | -0.07(-1.98%) |
Feb 02, 2023 | 3.885 | 3.896 | 3.552 | 3.781 | 464,839 | -0.08(-1.94%) |