Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.000 | 2.040 | 1.911 | 1.940 | 892,532 | -0.02(-1.02%) |
Feb 28, 2024 | 2.000 | 2.080 | 1.940 | 1.960 | 1,462,707 | -0.04(-2.00%) |
Feb 27, 2024 | 1.920 | 2.020 | 1.910 | 2.000 | 1,027,684 | +0.10(+5.26%) |
Feb 26, 2024 | 1.810 | 1.950 | 1.810 | 1.900 | 606,710 | +0.07(+3.83%) |
Feb 23, 2024 | 1.840 | 1.885 | 1.820 | 1.830 | 635,048 | +0.00(+0.00%) |
Feb 22, 2024 | 1.880 | 1.930 | 1.815 | 1.830 | 997,957 | -0.05(-2.66%) |
Feb 21, 2024 | 2.020 | 2.020 | 1.870 | 1.880 | 1,068,434 | -0.13(-6.47%) |
Feb 20, 2024 | 1.850 | 2.050 | 1.840 | 2.010 | 2,837,361 | +0.17(+9.24%) |
Feb 16, 2024 | 1.790 | 1.880 | 1.775 | 1.840 | 1,156,743 | +0.04(+2.22%) |
Feb 15, 2024 | 1.780 | 1.830 | 1.730 | 1.800 | 707,527 | +0.03(+1.69%) |
Feb 14, 2024 | 1.760 | 1.790 | 1.720 | 1.770 | 851,229 | +0.03(+1.72%) |
Feb 13, 2024 | 1.780 | 1.840 | 1.730 | 1.740 | 1,025,857 | -0.14(-7.45%) |
Feb 12, 2024 | 1.760 | 1.930 | 1.720 | 1.880 | 1,509,208 | +0.15(+8.67%) |
Feb 09, 2024 | 1.780 | 1.780 | 1.680 | 1.730 | 673,631 | -0.02(-1.14%) |
Feb 08, 2024 | 1.710 | 1.760 | 1.670 | 1.750 | 837,780 | +0.05(+2.94%) |
Feb 07, 2024 | 1.790 | 1.800 | 1.665 | 1.700 | 1,094,894 | -0.09(-5.03%) |
Feb 06, 2024 | 1.730 | 1.810 | 1.725 | 1.790 | 671,000 | +0.05(+2.87%) |
Feb 05, 2024 | 1.730 | 1.780 | 1.700 | 1.740 | 633,635 | -0.03(-1.69%) |
Feb 02, 2024 | 1.780 | 1.820 | 1.715 | 1.770 | 1,301,970 | -0.04(-2.21%) |
Feb 01, 2024 | 1.800 | 1.850 | 1.760 | 1.810 | 661,345 | +0.03(+1.69%) |
Jan 31, 2024 | 1.800 | 1.900 | 1.760 | 1.780 | 1,255,054 | -0.07(-3.78%) |
Jan 30, 2024 | 1.960 | 1.960 | 1.830 | 1.850 | 1,149,431 | -0.11(-5.61%) |
Jan 29, 2024 | 1.720 | 1.970 | 1.670 | 1.960 | 1,919,199 | +0.24(+13.95%) |
Jan 26, 2024 | 1.740 | 1.780 | 1.680 | 1.720 | 1,241,265 | -0.02(-1.15%) |
Jan 25, 2024 | 1.760 | 1.830 | 1.720 | 1.740 | 883,607 | +0.00(+0.00%) |
Jan 24, 2024 | 1.870 | 1.925 | 1.730 | 1.740 | 1,156,799 | -0.09(-4.92%) |
Jan 23, 2024 | 1.810 | 1.870 | 1.775 | 1.830 | 657,079 | +0.01(+0.55%) |
Jan 22, 2024 | 1.680 | 1.838 | 1.650 | 1.820 | 1,229,107 | +0.12(+7.06%) |
Jan 19, 2024 | 1.800 | 1.800 | 1.640 | 1.700 | 1,260,194 | -0.07(-3.95%) |
Jan 18, 2024 | 1.800 | 1.810 | 1.710 | 1.770 | 1,093,832 | -0.03(-1.67%) |
Jan 17, 2024 | 1.820 | 1.860 | 1.750 | 1.800 | 1,357,452 | -0.06(-3.23%) |
Jan 16, 2024 | 1.980 | 1.990 | 1.830 | 1.860 | 1,106,603 | -0.10(-5.10%) |
Jan 12, 2024 | 1.990 | 2.210 | 1.935 | 1.960 | 2,258,961 | -0.04(-2.00%) |
Jan 11, 2024 | 2.060 | 2.060 | 1.890 | 2.000 | 1,701,471 | -0.06(-3.15%) |
Jan 10, 2024 | 2.200 | 2.200 | 1.970 | 2.065 | 2,353,589 | -0.12(-5.71%) |
Jan 09, 2024 | 2.060 | 2.230 | 2.020 | 2.190 | 4,737,237 | +0.17(+8.42%) |
Jan 08, 2024 | 1.680 | 2.040 | 1.610 | 2.020 | 4,090,531 | +0.38(+23.17%) |
Jan 05, 2024 | 1.720 | 1.730 | 1.590 | 1.640 | 1,697,829 | -0.08(-4.65%) |
Jan 04, 2024 | 1.600 | 1.775 | 1.510 | 1.720 | 2,858,475 | +0.22(+14.67%) |
Jan 03, 2024 | 1.750 | 1.750 | 1.460 | 1.500 | 2,791,610 | -0.19(-11.24%) |
Jan 02, 2024 | 1.420 | 1.690 | 1.395 | 1.690 | 3,085,133 | +0.28(+19.86%) |
Dec 29, 2023 | 1.480 | 1.480 | 1.360 | 1.410 | 979,861 | -0.08(-5.37%) |
Dec 28, 2023 | 1.560 | 1.580 | 1.480 | 1.490 | 993,059 | -0.06(-3.87%) |
Dec 27, 2023 | 1.360 | 1.550 | 1.360 | 1.550 | 1,631,530 | +0.20(+14.81%) |
Dec 26, 2023 | 1.400 | 1.430 | 1.340 | 1.350 | 648,528 | -0.05(-3.57%) |
Dec 22, 2023 | 1.300 | 1.420 | 1.300 | 1.400 | 945,120 | +0.10(+7.69%) |
Dec 21, 2023 | 1.330 | 1.350 | 1.280 | 1.300 | 648,873 | -0.02(-1.52%) |
Dec 20, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 639,309 | -0.09(-6.38%) |
Dec 19, 2023 | 1.360 | 1.420 | 1.350 | 1.410 | 912,278 | +0.05(+3.68%) |
Dec 18, 2023 | 1.310 | 1.430 | 1.260 | 1.360 | 1,599,089 | +0.10(+7.94%) |
Dec 15, 2023 | 1.280 | 1.310 | 1.200 | 1.260 | 1,862,295 | -0.02(-1.56%) |
Dec 14, 2023 | 1.210 | 1.330 | 1.180 | 1.280 | 1,857,425 | +0.07(+5.79%) |
Dec 13, 2023 | 1.120 | 1.220 | 1.110 | 1.210 | 793,176 | +0.09(+8.04%) |
Dec 12, 2023 | 1.150 | 1.170 | 1.100 | 1.120 | 554,451 | -0.03(-2.61%) |
Dec 11, 2023 | 1.230 | 1.230 | 1.090 | 1.150 | 1,369,766 | -0.06(-4.96%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.160 | 1.210 | 882,613 | +0.04(+3.42%) |
Dec 07, 2023 | 1.170 | 1.170 | 1.110 | 1.170 | 936,746 | +0.02(+1.74%) |
Dec 06, 2023 | 1.130 | 1.170 | 1.115 | 1.150 | 669,585 | +0.03(+2.68%) |
Dec 05, 2023 | 1.150 | 1.160 | 1.100 | 1.120 | 710,080 | -0.02(-1.75%) |
Dec 04, 2023 | 1.140 | 1.190 | 1.130 | 1.140 | 1,161,639 | +0.02(+1.79%) |
Dec 01, 2023 | 1.080 | 1.150 | 1.025 | 1.120 | 1,070,570 | +0.08(+7.69%) |
Nov 30, 2023 | 1.100 | 1.129 | 1.040 | 1.040 | 3,299,743 | -0.08(-7.14%) |
Nov 29, 2023 | 1.150 | 1.150 | 1.060 | 1.120 | 1,355,641 | -0.02(-1.75%) |
Nov 28, 2023 | 1.100 | 1.150 | 1.060 | 1.140 | 879,667 | +0.06(+5.56%) |
Nov 27, 2023 | 1.080 | 1.110 | 1.070 | 1.080 | 554,252 | -0.02(-1.82%) |
Nov 24, 2023 | 1.120 | 1.120 | 1.080 | 1.100 | 275,669 | +0.01(+0.92%) |
Nov 22, 2023 | 1.070 | 1.120 | 1.070 | 1.090 | 681,951 | +0.02(+1.87%) |
Nov 21, 2023 | 1.100 | 1.120 | 1.070 | 1.070 | 807,653 | -0.05(-4.46%) |
Nov 20, 2023 | 1.100 | 1.155 | 1.090 | 1.120 | 908,904 | +0.01(+0.90%) |
Nov 17, 2023 | 1.100 | 1.150 | 1.070 | 1.110 | 1,045,408 | +0.00(+0.00%) |
Nov 16, 2023 | 1.180 | 1.200 | 1.100 | 1.110 | 681,976 | -0.09(-7.50%) |
Nov 15, 2023 | 1.280 | 1.290 | 1.190 | 1.200 | 630,862 | -0.05(-4.38%) |
Nov 14, 2023 | 1.200 | 1.260 | 1.190 | 1.255 | 535,012 | +0.10(+9.13%) |
Nov 13, 2023 | 1.140 | 1.170 | 1.100 | 1.150 | 545,473 | -0.02(-1.71%) |
Nov 10, 2023 | 1.200 | 1.230 | 1.130 | 1.170 | 395,175 | -0.01(-0.85%) |
Nov 09, 2023 | 1.250 | 1.258 | 1.140 | 1.180 | 669,269 | -0.03(-2.48%) |
Nov 08, 2023 | 1.300 | 1.310 | 1.200 | 1.210 | 445,240 | -0.09(-6.92%) |
Nov 07, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 235,793 | -0.02(-1.52%) |
Nov 06, 2023 | 1.320 | 1.342 | 1.260 | 1.320 | 396,103 | +0.00(+0.00%) |
Nov 03, 2023 | 1.200 | 1.350 | 1.200 | 1.320 | 584,303 | +0.08(+6.45%) |
Nov 02, 2023 | 1.190 | 1.270 | 1.190 | 1.240 | 364,926 | +0.05(+4.20%) |
Nov 01, 2023 | 1.250 | 1.260 | 1.170 | 1.190 | 334,320 | -0.04(-3.25%) |
Oct 31, 2023 | 1.200 | 1.260 | 1.200 | 1.230 | 616,003 | +0.04(+3.36%) |
Oct 30, 2023 | 1.060 | 1.220 | 1.060 | 1.190 | 502,733 | +0.13(+12.26%) |
Oct 27, 2023 | 1.140 | 1.150 | 1.050 | 1.060 | 855,384 | -0.08(-7.02%) |
Oct 26, 2023 | 1.220 | 1.230 | 1.140 | 1.140 | 507,304 | -0.05(-4.20%) |
Oct 25, 2023 | 1.220 | 1.240 | 1.170 | 1.190 | 621,897 | -0.04(-3.25%) |
Oct 24, 2023 | 1.240 | 1.290 | 1.230 | 1.230 | 318,541 | +0.00(+0.00%) |
Oct 23, 2023 | 1.280 | 1.284 | 1.230 | 1.230 | 540,898 | -0.07(-5.38%) |
Oct 20, 2023 | 1.260 | 1.310 | 1.260 | 1.300 | 320,456 | +0.01(+0.78%) |
Oct 19, 2023 | 1.320 | 1.340 | 1.220 | 1.290 | 561,944 | -0.07(-5.15%) |
Oct 18, 2023 | 1.320 | 1.370 | 1.320 | 1.360 | 466,300 | +0.04(+3.03%) |
Oct 17, 2023 | 1.270 | 1.360 | 1.260 | 1.320 | 239,016 | +0.01(+0.76%) |
Oct 16, 2023 | 1.270 | 1.340 | 1.250 | 1.310 | 444,928 | +0.03(+2.34%) |
Oct 13, 2023 | 1.270 | 1.290 | 1.230 | 1.280 | 510,955 | +0.03(+2.40%) |
Oct 12, 2023 | 1.370 | 1.370 | 1.250 | 1.250 | 527,129 | -0.08(-6.02%) |
Oct 11, 2023 | 1.380 | 1.410 | 1.330 | 1.330 | 325,786 | -0.04(-2.92%) |
Oct 10, 2023 | 1.340 | 1.440 | 1.340 | 1.370 | 414,827 | +0.01(+0.74%) |
Oct 09, 2023 | 1.350 | 1.400 | 1.330 | 1.360 | 446,000 | -0.03(-2.16%) |
Oct 06, 2023 | 1.520 | 1.520 | 1.380 | 1.390 | 802,893 | -0.13(-8.55%) |
Oct 05, 2023 | 1.300 | 1.560 | 1.280 | 1.520 | 1,223,899 | +0.21(+16.03%) |
Oct 04, 2023 | 1.430 | 1.430 | 1.290 | 1.310 | 542,029 | -0.08(-5.76%) |
Oct 03, 2023 | 1.320 | 1.390 | 1.220 | 1.390 | 961,643 | +0.15(+12.10%) |
Oct 02, 2023 | 1.290 | 1.310 | 1.230 | 1.240 | 571,323 | -0.05(-3.88%) |
Sep 29, 2023 | 1.300 | 1.320 | 1.280 | 1.290 | 230,768 | -0.01(-0.77%) |
Sep 28, 2023 | 1.340 | 1.340 | 1.290 | 1.300 | 295,639 | -0.04(-2.99%) |
Sep 27, 2023 | 1.300 | 1.340 | 1.280 | 1.340 | 371,769 | +0.07(+5.51%) |
Sep 26, 2023 | 1.260 | 1.340 | 1.260 | 1.270 | 367,130 | -0.01(-0.78%) |
Sep 25, 2023 | 1.310 | 1.300 | 1.270 | 1.280 | 426,598 | -0.03(-2.29%) |
Sep 22, 2023 | 1.320 | 1.350 | 1.280 | 1.310 | 380,533 | +0.00(+0.00%) |
Sep 21, 2023 | 1.350 | 1.360 | 1.280 | 1.310 | 684,776 | -0.05(-3.68%) |
Sep 20, 2023 | 1.360 | 1.400 | 1.340 | 1.360 | 476,417 | -0.05(-3.55%) |
Sep 19, 2023 | 1.420 | 1.430 | 1.360 | 1.410 | 425,490 | +0.00(+0.00%) |
Sep 18, 2023 | 1.460 | 1.460 | 1.380 | 1.410 | 512,855 | -0.04(-2.76%) |
Sep 15, 2023 | 1.470 | 1.485 | 1.430 | 1.450 | 639,091 | +0.00(+0.00%) |
Sep 14, 2023 | 1.430 | 1.450 | 1.400 | 1.450 | 344,531 | +0.04(+2.84%) |
Sep 13, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 356,794 | -0.03(-2.08%) |
Sep 12, 2023 | 1.490 | 1.490 | 1.440 | 1.440 | 369,037 | -0.05(-3.36%) |
Sep 11, 2023 | 1.450 | 1.540 | 1.410 | 1.490 | 571,790 | +0.06(+4.20%) |
Sep 08, 2023 | 1.460 | 1.460 | 1.410 | 1.430 | 424,287 | -0.02(-1.38%) |
Sep 07, 2023 | 1.440 | 1.470 | 1.410 | 1.450 | 530,099 | +0.01(+0.69%) |
Sep 06, 2023 | 1.480 | 1.500 | 1.420 | 1.440 | 597,533 | -0.04(-2.70%) |
Sep 05, 2023 | 1.550 | 1.550 | 1.475 | 1.480 | 667,633 | -0.06(-3.90%) |
Sep 01, 2023 | 1.530 | 1.570 | 1.510 | 1.540 | 606,453 | +0.01(+0.65%) |
Aug 31, 2023 | 1.530 | 1.580 | 1.520 | 1.530 | 709,621 | -0.01(-0.65%) |
Aug 30, 2023 | 1.530 | 1.560 | 1.520 | 1.540 | 410,769 | -0.02(-1.28%) |
Aug 29, 2023 | 1.590 | 1.610 | 1.540 | 1.560 | 630,290 | -0.02(-1.27%) |
Aug 28, 2023 | 1.550 | 1.595 | 1.550 | 1.580 | 269,977 | +0.04(+2.60%) |
Aug 25, 2023 | 1.560 | 1.575 | 1.525 | 1.540 | 371,953 | -0.02(-1.28%) |
Aug 24, 2023 | 1.590 | 1.600 | 1.520 | 1.560 | 672,277 | -0.04(-2.50%) |
Aug 23, 2023 | 1.630 | 1.665 | 1.590 | 1.600 | 347,373 | -0.03(-1.84%) |
Aug 22, 2023 | 1.640 | 1.670 | 1.600 | 1.630 | 482,076 | +0.00(+0.00%) |
Aug 21, 2023 | 1.580 | 1.640 | 1.550 | 1.630 | 445,772 | +0.05(+3.16%) |
Aug 18, 2023 | 1.560 | 1.610 | 1.540 | 1.580 | 626,550 | -0.01(-0.63%) |
Aug 17, 2023 | 1.690 | 1.690 | 1.590 | 1.590 | 361,684 | -0.08(-4.79%) |
Aug 16, 2023 | 1.600 | 1.685 | 1.570 | 1.670 | 1,041,533 | +0.06(+3.73%) |
Aug 15, 2023 | 1.630 | 1.660 | 1.600 | 1.610 | 469,594 | -0.05(-3.01%) |
Aug 14, 2023 | 1.740 | 1.750 | 1.620 | 1.660 | 545,977 | -0.02(-1.19%) |
Aug 11, 2023 | 1.720 | 1.730 | 1.680 | 1.680 | 359,833 | -0.03(-1.75%) |
Aug 10, 2023 | 1.750 | 1.805 | 1.700 | 1.710 | 593,682 | -0.05(-2.84%) |
Aug 09, 2023 | 1.750 | 1.790 | 1.700 | 1.760 | 639,702 | +0.01(+0.57%) |
Aug 08, 2023 | 1.770 | 1.790 | 1.640 | 1.750 | 1,319,570 | +0.00(+0.00%) |
Aug 07, 2023 | 1.880 | 1.880 | 1.730 | 1.750 | 1,020,358 | -0.14(-7.41%) |
Aug 04, 2023 | 1.940 | 1.960 | 1.880 | 1.890 | 635,086 | -0.04(-2.07%) |
Aug 03, 2023 | 1.960 | 1.990 | 1.920 | 1.930 | 515,153 | -0.06(-3.02%) |
Aug 02, 2023 | 2.010 | 2.019 | 1.960 | 1.990 | 463,143 | -0.06(-2.93%) |
Aug 01, 2023 | 2.080 | 2.089 | 2.001 | 2.050 | 512,621 | -0.04(-1.91%) |
Jul 31, 2023 | 2.060 | 2.110 | 2.020 | 2.090 | 496,816 | +0.03(+1.46%) |
Jul 28, 2023 | 2.060 | 2.110 | 2.020 | 2.060 | 569,344 | +0.02(+0.98%) |
Jul 27, 2023 | 2.080 | 2.125 | 2.030 | 2.040 | 932,539 | -0.02(-0.97%) |
Jul 26, 2023 | 2.000 | 2.080 | 2.000 | 2.060 | 448,534 | +0.06(+3.00%) |
Jul 25, 2023 | 2.040 | 2.060 | 1.960 | 2.000 | 661,919 | -0.07(-3.38%) |
Jul 24, 2023 | 2.130 | 2.241 | 2.070 | 2.070 | 896,467 | -0.02(-0.96%) |
Jul 21, 2023 | 2.090 | 2.130 | 1.891 | 2.090 | 1,022,019 | +0.02(+0.97%) |
Jul 20, 2023 | 2.220 | 2.220 | 2.060 | 2.070 | 868,662 | -0.09(-4.17%) |
Jul 19, 2023 | 2.290 | 2.290 | 2.130 | 2.160 | 1,077,536 | -0.12(-5.26%) |
Jul 18, 2023 | 2.210 | 2.390 | 2.201 | 2.280 | 1,652,478 | +0.07(+3.17%) |
Jul 17, 2023 | 2.030 | 2.210 | 2.000 | 2.210 | 1,276,076 | +0.19(+9.41%) |
Jul 14, 2023 | 2.030 | 2.070 | 1.980 | 2.020 | 730,365 | -0.02(-0.98%) |
Jul 13, 2023 | 1.980 | 2.090 | 1.930 | 2.040 | 1,083,007 | +0.08(+4.08%) |
Jul 12, 2023 | 2.230 | 2.230 | 1.940 | 1.960 | 2,483,800 | -0.18(-8.41%) |
Jul 11, 2023 | 2.260 | 2.378 | 2.090 | 2.140 | 5,505,314 | -0.10(-4.46%) |
Jul 10, 2023 | 2.040 | 2.300 | 2.030 | 2.240 | 2,365,484 | +0.20(+9.80%) |
Jul 07, 2023 | 1.890 | 2.050 | 1.882 | 2.040 | 1,269,854 | +0.14(+7.37%) |
Jul 06, 2023 | 1.940 | 1.960 | 1.860 | 1.900 | 1,300,334 | -0.01(-0.52%) |
Jul 05, 2023 | 1.910 | 1.950 | 1.830 | 1.910 | 1,532,618 | +0.02(+1.06%) |
Jul 03, 2023 | 1.750 | 1.900 | 1.730 | 1.890 | 775,889 | +0.17(+9.88%) |
Jun 30, 2023 | 1.660 | 1.750 | 1.650 | 1.720 | 1,094,863 | +0.09(+5.52%) |
Jun 29, 2023 | 1.660 | 1.660 | 1.560 | 1.630 | 865,048 | -0.01(-0.61%) |
Jun 28, 2023 | 1.550 | 1.640 | 1.491 | 1.640 | 1,283,439 | +0.12(+7.89%) |
Jun 27, 2023 | 1.450 | 1.530 | 1.440 | 1.520 | 743,988 | +0.08(+5.56%) |
Jun 26, 2023 | 1.560 | 1.560 | 1.440 | 1.440 | 897,170 | -0.11(-7.10%) |
Jun 23, 2023 | 1.560 | 1.560 | 1.460 | 1.550 | 1,950,896 | +0.00(+0.00%) |
Jun 22, 2023 | 1.650 | 1.655 | 1.520 | 1.550 | 2,745,714 | -0.08(-4.91%) |
Jun 21, 2023 | 1.800 | 1.820 | 1.630 | 1.630 | 2,344,700 | -0.18(-9.94%) |
Jun 20, 2023 | 1.830 | 1.830 | 1.770 | 1.810 | 541,673 | -0.02(-1.09%) |
Jun 16, 2023 | 1.770 | 1.840 | 1.725 | 1.830 | 2,226,949 | +0.04(+2.23%) |
Jun 15, 2023 | 1.760 | 1.800 | 1.735 | 1.790 | 672,010 | +0.01(+0.56%) |
Jun 14, 2023 | 1.800 | 1.840 | 1.740 | 1.780 | 536,184 | -0.04(-2.20%) |
Jun 13, 2023 | 1.770 | 1.870 | 1.770 | 1.820 | 652,196 | +0.05(+2.82%) |
Jun 12, 2023 | 1.750 | 1.830 | 1.740 | 1.770 | 577,232 | +0.02(+1.14%) |
Jun 09, 2023 | 1.780 | 1.829 | 1.740 | 1.750 | 374,071 | -0.04(-2.23%) |
Jun 08, 2023 | 1.870 | 1.870 | 1.775 | 1.790 | 561,723 | -0.08(-4.28%) |
Jun 07, 2023 | 1.880 | 1.900 | 1.830 | 1.870 | 589,083 | -0.03(-1.58%) |
Jun 06, 2023 | 1.830 | 1.900 | 1.790 | 1.900 | 517,026 | +0.08(+4.40%) |
Jun 05, 2023 | 1.830 | 1.847 | 1.750 | 1.820 | 433,172 | +0.06(+3.41%) |
Jun 02, 2023 | 1.730 | 1.795 | 1.690 | 1.760 | 478,788 | +0.04(+2.33%) |
Jun 01, 2023 | 1.790 | 1.790 | 1.710 | 1.720 | 495,474 | -0.07(-3.91%) |
May 31, 2023 | 1.780 | 1.835 | 1.740 | 1.790 | 964,600 | +0.00(+0.00%) |
May 30, 2023 | 1.800 | 1.880 | 1.760 | 1.790 | 487,544 | +0.02(+1.13%) |
May 26, 2023 | 1.790 | 1.820 | 1.720 | 1.770 | 554,329 | +0.00(+0.00%) |
May 25, 2023 | 1.810 | 1.830 | 1.740 | 1.770 | 595,315 | -0.04(-2.21%) |
May 24, 2023 | 1.900 | 1.900 | 1.780 | 1.810 | 895,358 | -0.07(-3.72%) |
May 23, 2023 | 1.960 | 2.060 | 1.860 | 1.880 | 1,449,753 | -0.08(-4.08%) |
May 22, 2023 | 1.900 | 1.960 | 1.890 | 1.960 | 503,833 | +0.08(+4.26%) |
May 19, 2023 | 1.870 | 1.975 | 1.870 | 1.880 | 573,763 | +0.02(+1.08%) |
May 18, 2023 | 1.900 | 1.920 | 1.825 | 1.860 | 814,592 | -0.04(-2.11%) |
May 17, 2023 | 1.960 | 1.960 | 1.900 | 1.900 | 544,513 | -0.04(-2.06%) |
May 16, 2023 | 2.000 | 2.000 | 1.910 | 1.940 | 535,935 | -0.06(-3.00%) |
May 15, 2023 | 1.890 | 2.075 | 1.890 | 2.000 | 927,152 | +0.10(+5.26%) |
May 12, 2023 | 1.980 | 2.000 | 1.895 | 1.900 | 438,827 | -0.06(-3.06%) |
May 11, 2023 | 2.000 | 2.020 | 1.930 | 1.960 | 599,753 | -0.04(-2.00%) |
May 10, 2023 | 1.980 | 2.020 | 1.950 | 2.000 | 658,483 | +0.04(+2.04%) |
May 09, 2023 | 2.000 | 2.080 | 1.930 | 1.960 | 698,053 | -0.05(-2.49%) |
May 08, 2023 | 2.000 | 2.020 | 1.960 | 2.010 | 669,374 | +0.00(+0.00%) |
May 05, 2023 | 1.980 | 2.040 | 1.950 | 2.010 | 570,946 | +0.06(+3.08%) |
May 04, 2023 | 1.900 | 1.980 | 1.890 | 1.950 | 572,664 | +0.05(+2.63%) |
May 03, 2023 | 1.920 | 1.955 | 1.865 | 1.900 | 545,825 | +0.01(+0.53%) |
May 02, 2023 | 1.960 | 2.010 | 1.870 | 1.890 | 859,054 | -0.09(-4.55%) |
May 01, 2023 | 1.900 | 1.990 | 1.870 | 1.980 | 471,172 | +0.07(+3.66%) |
Apr 28, 2023 | 1.870 | 1.985 | 1.840 | 1.910 | 729,331 | +0.04(+2.14%) |
Apr 27, 2023 | 1.880 | 1.900 | 1.800 | 1.870 | 861,174 | +0.00(+0.00%) |
Apr 26, 2023 | 1.860 | 1.925 | 1.765 | 1.870 | 976,210 | +0.01(+0.54%) |
Apr 25, 2023 | 1.950 | 1.960 | 1.850 | 1.860 | 759,639 | -0.11(-5.58%) |
Apr 24, 2023 | 2.130 | 2.165 | 1.940 | 1.970 | 1,451,383 | -0.20(-9.22%) |
Apr 21, 2023 | 2.250 | 2.250 | 2.140 | 2.170 | 1,684,636 | -0.02(-0.91%) |
Apr 20, 2023 | 2.050 | 2.247 | 2.031 | 2.190 | 2,598,342 | +0.14(+6.83%) |
Apr 19, 2023 | 2.040 | 2.080 | 1.860 | 2.050 | 2,064,128 | +0.04(+1.99%) |
Apr 18, 2023 | 1.990 | 2.050 | 1.842 | 2.010 | 1,633,155 | +0.06(+3.08%) |
Apr 17, 2023 | 1.880 | 1.995 | 1.870 | 1.950 | 845,230 | +0.07(+3.72%) |
Apr 14, 2023 | 2.010 | 2.070 | 1.855 | 1.880 | 1,447,634 | -0.12(-6.00%) |
Apr 13, 2023 | 1.820 | 2.050 | 1.800 | 2.000 | 1,830,829 | +0.18(+9.89%) |
Apr 12, 2023 | 1.890 | 1.910 | 1.770 | 1.820 | 1,386,444 | +0.04(+2.25%) |
Apr 11, 2023 | 1.760 | 1.841 | 1.735 | 1.780 | 1,388,242 | +0.09(+5.33%) |
Apr 10, 2023 | 1.770 | 1.770 | 1.650 | 1.690 | 945,583 | -0.09(-5.06%) |
Apr 06, 2023 | 1.700 | 1.780 | 1.640 | 1.780 | 1,147,288 | +0.10(+5.95%) |
Apr 05, 2023 | 1.760 | 1.790 | 1.660 | 1.680 | 706,611 | -0.08(-4.55%) |
Apr 04, 2023 | 1.950 | 1.950 | 1.680 | 1.760 | 1,691,898 | -0.14(-7.37%) |
Apr 03, 2023 | 1.900 | 1.930 | 1.775 | 1.900 | 2,419,834 | +0.09(+4.97%) |
Mar 31, 2023 | 1.730 | 1.880 | 1.700 | 1.810 | 4,340,153 | +0.21(+13.12%) |
Mar 30, 2023 | 1.650 | 1.700 | 1.550 | 1.600 | 2,732,594 | +0.01(+0.63%) |
Mar 29, 2023 | 1.400 | 1.620 | 1.380 | 1.590 | 3,137,364 | +0.26(+19.55%) |
Mar 28, 2023 | 1.400 | 1.410 | 1.300 | 1.330 | 1,791,421 | -0.04(-2.92%) |
Mar 27, 2023 | 1.290 | 1.400 | 1.268 | 1.370 | 1,269,660 | +0.12(+9.60%) |
Mar 24, 2023 | 1.200 | 1.260 | 1.180 | 1.250 | 960,258 | +0.06(+5.04%) |
Mar 23, 2023 | 1.200 | 1.250 | 1.180 | 1.190 | 662,491 | +0.02(+1.71%) |
Mar 22, 2023 | 1.260 | 1.260 | 1.170 | 1.170 | 698,336 | -0.07(-5.65%) |
Mar 21, 2023 | 1.230 | 1.280 | 1.179 | 1.240 | 673,096 | +0.05(+4.20%) |
Mar 20, 2023 | 1.220 | 1.245 | 1.160 | 1.190 | 961,046 | -0.03(-2.46%) |
Mar 17, 2023 | 1.240 | 1.250 | 1.150 | 1.220 | 868,909 | -0.03(-2.40%) |
Mar 16, 2023 | 1.210 | 1.250 | 1.161 | 1.250 | 768,173 | +0.02(+1.63%) |
Mar 15, 2023 | 1.180 | 1.245 | 1.140 | 1.230 | 949,559 | +0.05(+4.24%) |
Mar 14, 2023 | 1.260 | 1.300 | 1.150 | 1.180 | 1,524,314 | -0.07(-5.60%) |
Mar 13, 2023 | 1.320 | 1.320 | 1.220 | 1.250 | 1,702,859 | -0.08(-6.02%) |
Mar 10, 2023 | 1.370 | 1.383 | 1.305 | 1.330 | 1,062,244 | -0.04(-3.27%) |
Mar 09, 2023 | 1.480 | 1.490 | 1.325 | 1.375 | 1,542,852 | -0.10(-7.09%) |
Mar 08, 2023 | 1.520 | 1.525 | 1.430 | 1.480 | 614,596 | -0.03(-1.99%) |
Mar 07, 2023 | 1.560 | 1.560 | 1.450 | 1.510 | 1,090,965 | -0.05(-3.21%) |
Mar 06, 2023 | 1.570 | 1.670 | 1.530 | 1.560 | 920,518 | +0.00(+0.00%) |
Mar 03, 2023 | 1.550 | 1.590 | 1.510 | 1.560 | 1,092,506 | +0.01(+0.65%) |
Mar 02, 2023 | 1.580 | 1.605 | 1.540 | 1.550 | 878,960 | -0.06(-3.73%) |