Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.620 | 2.740 | 2.490 | 2.510 | 3,271,495 | -0.06(-2.33%) |
Feb 28, 2024 | 2.920 | 3.030 | 2.500 | 2.570 | 6,863,810 | -0.33(-11.38%) |
Feb 27, 2024 | 2.640 | 2.995 | 2.390 | 2.900 | 9,900,829 | +0.27(+10.27%) |
Feb 26, 2024 | 2.660 | 2.780 | 2.605 | 2.630 | 4,972,036 | +0.02(+0.77%) |
Feb 23, 2024 | 2.630 | 2.680 | 2.500 | 2.610 | 3,509,573 | -0.02(-0.76%) |
Feb 22, 2024 | 2.650 | 2.705 | 2.605 | 2.630 | 2,508,024 | +0.02(+0.77%) |
Feb 21, 2024 | 2.670 | 2.686 | 2.520 | 2.610 | 4,628,272 | -0.07(-2.61%) |
Feb 20, 2024 | 2.720 | 3.030 | 2.640 | 2.680 | 5,230,394 | -0.01(-0.37%) |
Feb 16, 2024 | 2.660 | 2.790 | 2.620 | 2.690 | 4,779,157 | +0.03(+1.13%) |
Feb 15, 2024 | 2.680 | 2.680 | 2.530 | 2.660 | 2,997,218 | +0.05(+1.92%) |
Feb 14, 2024 | 2.570 | 2.675 | 2.495 | 2.610 | 2,802,070 | +0.07(+2.76%) |
Feb 13, 2024 | 2.550 | 2.595 | 2.410 | 2.540 | 4,421,160 | -0.06(-2.31%) |
Feb 12, 2024 | 2.650 | 2.750 | 2.560 | 2.600 | 3,530,843 | +0.02(+0.78%) |
Feb 09, 2024 | 2.590 | 2.750 | 2.560 | 2.580 | 3,837,027 | +0.00(+0.00%) |
Feb 08, 2024 | 2.710 | 2.750 | 2.550 | 2.580 | 3,990,900 | -0.05(-1.90%) |
Feb 07, 2024 | 2.640 | 2.740 | 2.535 | 2.630 | 4,665,140 | +0.05(+1.94%) |
Feb 06, 2024 | 2.390 | 2.667 | 2.365 | 2.580 | 6,338,494 | +0.20(+8.40%) |
Feb 05, 2024 | 2.190 | 2.410 | 2.146 | 2.380 | 6,801,403 | +0.19(+8.68%) |
Feb 02, 2024 | 2.090 | 2.210 | 2.025 | 2.190 | 4,713,896 | +0.12(+5.80%) |
Feb 01, 2024 | 2.160 | 2.200 | 1.985 | 2.070 | 4,913,230 | -0.07(-3.27%) |
Jan 31, 2024 | 2.040 | 2.310 | 1.990 | 2.140 | 6,698,748 | +0.12(+5.94%) |
Jan 30, 2024 | 2.190 | 2.190 | 1.970 | 2.020 | 6,652,701 | -0.15(-6.91%) |
Jan 29, 2024 | 2.140 | 2.190 | 2.060 | 2.170 | 4,104,655 | +0.04(+1.88%) |
Jan 26, 2024 | 2.100 | 2.180 | 2.050 | 2.130 | 5,036,095 | +0.05(+2.40%) |
Jan 25, 2024 | 2.050 | 2.170 | 2.040 | 2.080 | 4,499,809 | +0.05(+2.46%) |
Jan 24, 2024 | 2.190 | 2.190 | 1.990 | 2.030 | 7,295,930 | -0.10(-4.69%) |
Jan 23, 2024 | 2.130 | 2.175 | 2.000 | 2.130 | 4,898,936 | -0.02(-0.93%) |
Jan 22, 2024 | 2.070 | 2.280 | 1.980 | 2.150 | 9,011,679 | +0.13(+6.44%) |
Jan 19, 2024 | 1.670 | 2.065 | 1.650 | 2.020 | 23,406,140 | -0.13(-6.05%) |
Jan 18, 2024 | 2.610 | 2.660 | 2.110 | 2.150 | 12,418,853 | -0.42(-16.34%) |
Jan 17, 2024 | 2.700 | 2.720 | 2.472 | 2.570 | 7,642,714 | -0.24(-8.54%) |
Jan 16, 2024 | 3.060 | 3.190 | 2.780 | 2.810 | 5,402,744 | -0.21(-6.95%) |
Jan 12, 2024 | 3.100 | 3.335 | 3.000 | 3.020 | 8,088,947 | +0.02(+0.67%) |
Jan 11, 2024 | 2.880 | 3.200 | 2.830 | 3.000 | 15,050,037 | +0.25(+9.09%) |
Jan 10, 2024 | 2.830 | 2.915 | 2.690 | 2.750 | 3,817,442 | -0.04(-1.43%) |
Jan 09, 2024 | 2.780 | 2.850 | 2.690 | 2.790 | 3,960,470 | -0.01(-0.36%) |
Jan 08, 2024 | 2.550 | 2.850 | 2.470 | 2.800 | 7,076,446 | +0.25(+9.80%) |
Jan 05, 2024 | 2.300 | 2.630 | 2.190 | 2.550 | 5,997,785 | +0.24(+10.63%) |
Jan 04, 2024 | 2.320 | 2.500 | 2.270 | 2.305 | 4,862,171 | +0.01(+0.22%) |
Jan 03, 2024 | 2.440 | 2.470 | 2.120 | 2.300 | 17,534,202 | -0.62(-21.23%) |
Jan 02, 2024 | 2.920 | 3.080 | 2.870 | 2.920 | 3,221,471 | -0.07(-2.34%) |
Dec 29, 2023 | 3.150 | 3.270 | 2.640 | 2.990 | 6,066,587 | -0.09(-2.92%) |
Dec 28, 2023 | 2.890 | 3.280 | 2.850 | 3.080 | 8,238,039 | +0.25(+8.83%) |
Dec 27, 2023 | 2.630 | 2.940 | 2.620 | 2.830 | 5,896,542 | +0.25(+9.69%) |
Dec 26, 2023 | 2.370 | 2.635 | 2.340 | 2.580 | 4,987,877 | +0.22(+9.32%) |
Dec 22, 2023 | 2.310 | 2.440 | 2.250 | 2.360 | 3,699,991 | +0.03(+1.29%) |
Dec 21, 2023 | 2.390 | 2.530 | 2.305 | 2.330 | 7,460,189 | +0.06(+2.64%) |
Dec 20, 2023 | 2.400 | 2.489 | 2.205 | 2.270 | 10,796,237 | -0.07(-2.99%) |
Dec 19, 2023 | 2.170 | 2.380 | 2.160 | 2.340 | 8,250,908 | +0.23(+10.90%) |
Dec 18, 2023 | 1.880 | 2.170 | 1.855 | 2.110 | 8,572,982 | +0.29(+15.93%) |
Dec 15, 2023 | 1.770 | 1.960 | 1.720 | 1.820 | 8,353,774 | +0.09(+5.20%) |
Dec 14, 2023 | 1.850 | 1.960 | 1.710 | 1.730 | 28,034,076 | +0.22(+14.57%) |
Dec 13, 2023 | 1.480 | 1.530 | 1.380 | 1.510 | 3,289,354 | +0.04(+2.72%) |
Dec 12, 2023 | 1.390 | 1.500 | 1.370 | 1.470 | 1,738,210 | +0.06(+4.26%) |
Dec 11, 2023 | 1.480 | 1.480 | 1.345 | 1.410 | 2,996,149 | -0.08(-5.37%) |
Dec 08, 2023 | 1.570 | 1.595 | 1.480 | 1.490 | 2,888,452 | -0.09(-5.70%) |
Dec 07, 2023 | 1.510 | 1.600 | 1.500 | 1.580 | 2,159,150 | +0.08(+5.33%) |
Dec 06, 2023 | 1.530 | 1.590 | 1.485 | 1.500 | 2,635,205 | -0.06(-3.85%) |
Dec 05, 2023 | 1.550 | 1.600 | 1.540 | 1.560 | 2,155,203 | +0.02(+1.30%) |
Dec 04, 2023 | 1.440 | 1.610 | 1.440 | 1.540 | 5,830,147 | +0.10(+6.94%) |
Dec 01, 2023 | 1.380 | 1.465 | 1.270 | 1.440 | 5,705,251 | +0.11(+8.27%) |
Nov 30, 2023 | 1.270 | 1.450 | 1.270 | 1.330 | 5,285,909 | +0.06(+4.72%) |
Nov 29, 2023 | 1.220 | 1.290 | 1.190 | 1.270 | 4,002,380 | +0.05(+4.10%) |
Nov 28, 2023 | 1.260 | 1.260 | 1.160 | 1.220 | 3,347,862 | -0.01(-0.81%) |
Nov 27, 2023 | 1.250 | 1.270 | 1.200 | 1.230 | 2,099,433 | -0.02(-1.60%) |
Nov 24, 2023 | 1.240 | 1.330 | 1.225 | 1.250 | 2,382,265 | +0.04(+3.31%) |
Nov 22, 2023 | 1.210 | 1.265 | 1.170 | 1.210 | 2,965,165 | +0.02(+1.68%) |
Nov 21, 2023 | 1.230 | 1.260 | 1.150 | 1.190 | 2,525,915 | -0.03(-2.46%) |
Nov 20, 2023 | 1.200 | 1.300 | 1.150 | 1.220 | 3,364,465 | +0.03(+2.52%) |
Nov 17, 2023 | 1.110 | 1.220 | 1.080 | 1.190 | 3,071,005 | +0.08(+7.21%) |
Nov 16, 2023 | 1.130 | 1.140 | 1.040 | 1.110 | 3,266,139 | -0.04(-3.48%) |
Nov 15, 2023 | 1.120 | 1.340 | 1.120 | 1.150 | 7,160,457 | +0.06(+5.50%) |
Nov 14, 2023 | 0.9700 | 1.110 | 0.9607 | 1.090 | 3,098,648 | +0.14(+15.28%) |
Nov 13, 2023 | 0.9000 | 0.9480 | 0.8710 | 0.9455 | 1,787,661 | +0.04(+4.45%) |
Nov 10, 2023 | 0.9100 | 0.9400 | 0.8650 | 0.9052 | 3,053,131 | +0.02(+2.40%) |
Nov 09, 2023 | 1.000 | 1.030 | 0.8815 | 0.8840 | 3,201,181 | -0.11(-10.79%) |
Nov 08, 2023 | 1.050 | 1.070 | 0.9251 | 0.9909 | 4,462,882 | -0.04(-3.80%) |
Nov 07, 2023 | 1.060 | 1.100 | 1.010 | 1.030 | 2,959,968 | +0.07(+7.74%) |
Nov 06, 2023 | 1.060 | 1.100 | 0.9164 | 0.9560 | 3,256,692 | -0.07(-7.18%) |
Nov 03, 2023 | 0.9200 | 1.060 | 0.9090 | 1.030 | 3,128,942 | +0.15(+16.52%) |
Nov 02, 2023 | 0.8617 | 0.9058 | 0.8500 | 0.8840 | 2,434,310 | +0.03(+2.91%) |
Nov 01, 2023 | 0.8300 | 0.8590 | 0.8101 | 0.8590 | 1,507,185 | +0.03(+3.64%) |
Oct 31, 2023 | 0.8378 | 0.8557 | 0.7946 | 0.8288 | 3,125,906 | +0.00(+0.30%) |
Oct 30, 2023 | 0.7790 | 0.8295 | 0.7701 | 0.8263 | 2,937,338 | +0.05(+6.67%) |
Oct 27, 2023 | 0.7499 | 0.7899 | 0.7391 | 0.7746 | 2,728,918 | +0.04(+6.05%) |
Oct 26, 2023 | 0.7800 | 0.7920 | 0.7060 | 0.7304 | 3,982,636 | -0.03(-4.22%) |
Oct 25, 2023 | 0.8140 | 0.8240 | 0.7271 | 0.7626 | 2,442,275 | -0.05(-6.36%) |
Oct 24, 2023 | 0.7955 | 0.8479 | 0.7955 | 0.8144 | 2,654,105 | +0.02(+2.39%) |
Oct 23, 2023 | 0.8200 | 0.8466 | 0.7827 | 0.7954 | 2,344,593 | -0.03(-3.12%) |
Oct 20, 2023 | 0.8000 | 0.8676 | 0.7751 | 0.8210 | 1,780,882 | +0.02(+2.37%) |
Oct 19, 2023 | 0.9270 | 0.9428 | 0.7902 | 0.8020 | 5,239,565 | -0.09(-10.09%) |
Oct 18, 2023 | 0.9600 | 0.9761 | 0.8200 | 0.8920 | 5,414,941 | -0.05(-5.32%) |
Oct 17, 2023 | 0.8500 | 0.9799 | 0.8500 | 0.9421 | 4,816,370 | +0.11(+12.69%) |
Oct 16, 2023 | 0.8620 | 0.8900 | 0.8225 | 0.8360 | 4,186,603 | +0.01(+0.72%) |
Oct 13, 2023 | 0.8000 | 0.8549 | 0.7857 | 0.8300 | 3,899,828 | +0.05(+5.77%) |
Oct 12, 2023 | 0.8178 | 0.8498 | 0.7000 | 0.7847 | 4,430,359 | -0.03(-3.12%) |
Oct 11, 2023 | 0.9130 | 0.9349 | 0.8046 | 0.8100 | 2,803,282 | -0.11(-11.86%) |
Oct 10, 2023 | 0.8881 | 0.9295 | 0.8351 | 0.9190 | 2,789,898 | +0.05(+5.63%) |
Oct 09, 2023 | 0.9800 | 1.010 | 0.8501 | 0.8700 | 3,757,760 | -0.12(-12.12%) |
Oct 06, 2023 | 0.9455 | 1.080 | 0.9416 | 0.9900 | 3,173,031 | +0.03(+3.07%) |
Oct 05, 2023 | 1.000 | 1.010 | 0.9125 | 0.9605 | 2,461,785 | +0.05(+5.93%) |
Oct 04, 2023 | 0.9378 | 0.9919 | 0.8661 | 0.9067 | 5,805,422 | -0.06(-6.26%) |
Oct 03, 2023 | 0.9600 | 0.9898 | 0.9006 | 0.9672 | 4,873,289 | -0.00(-0.29%) |
Oct 02, 2023 | 1.000 | 1.030 | 0.9501 | 0.9700 | 3,274,486 | -0.01(-1.02%) |
Sep 29, 2023 | 0.9720 | 1.010 | 0.9580 | 0.9800 | 1,950,422 | +0.02(+2.30%) |
Sep 28, 2023 | 0.9800 | 1.000 | 0.9112 | 0.9580 | 3,996,575 | -0.03(-2.83%) |
Sep 27, 2023 | 1.100 | 1.110 | 0.9698 | 0.9859 | 4,426,855 | -0.06(-6.10%) |
Sep 26, 2023 | 1.040 | 1.070 | 0.9820 | 1.050 | 3,280,770 | +0.06(+5.79%) |
Sep 25, 2023 | 0.9600 | 1.020 | 0.9670 | 0.9925 | 3,729,555 | +0.00(+0.23%) |
Sep 22, 2023 | 1.080 | 1.100 | 0.8500 | 0.9902 | 9,812,501 | -0.10(-9.16%) |
Sep 21, 2023 | 1.190 | 1.210 | 1.020 | 1.090 | 9,179,723 | -0.06(-5.22%) |
Sep 20, 2023 | 1.250 | 1.370 | 1.149 | 1.150 | 14,208,007 | -0.09(-7.26%) |
Sep 19, 2023 | 1.300 | 1.320 | 1.240 | 1.240 | 3,272,123 | -0.05(-3.88%) |
Sep 18, 2023 | 1.420 | 1.450 | 1.290 | 1.290 | 4,693,085 | -0.13(-9.15%) |
Sep 15, 2023 | 1.380 | 1.435 | 1.370 | 1.420 | 3,765,574 | +0.04(+2.90%) |
Sep 14, 2023 | 1.340 | 1.470 | 1.290 | 1.380 | 4,734,654 | +0.09(+6.98%) |
Sep 13, 2023 | 1.350 | 1.389 | 1.280 | 1.290 | 4,180,212 | -0.05(-3.73%) |
Sep 12, 2023 | 1.350 | 1.390 | 1.320 | 1.340 | 3,377,632 | +0.01(+0.75%) |
Sep 11, 2023 | 1.390 | 1.408 | 1.320 | 1.330 | 2,451,509 | -0.06(-4.32%) |
Sep 08, 2023 | 1.380 | 1.410 | 1.320 | 1.390 | 2,386,170 | +0.00(+0.00%) |
Sep 07, 2023 | 1.470 | 1.500 | 1.370 | 1.390 | 3,075,180 | -0.05(-3.47%) |
Sep 06, 2023 | 1.490 | 1.490 | 1.410 | 1.440 | 2,939,310 | -0.03(-2.04%) |
Sep 05, 2023 | 1.570 | 1.630 | 1.430 | 1.470 | 4,341,206 | -0.09(-5.77%) |
Sep 01, 2023 | 1.600 | 1.660 | 1.540 | 1.560 | 2,912,542 | -0.04(-2.50%) |
Aug 31, 2023 | 1.630 | 1.680 | 1.540 | 1.600 | 4,128,872 | +0.00(+0.00%) |
Aug 30, 2023 | 1.640 | 1.770 | 1.580 | 1.600 | 5,541,065 | -0.03(-1.84%) |
Aug 29, 2023 | 1.600 | 1.820 | 1.565 | 1.630 | 7,190,746 | +0.05(+3.16%) |
Aug 28, 2023 | 1.470 | 1.640 | 1.430 | 1.580 | 6,734,048 | +0.20(+14.49%) |
Aug 25, 2023 | 1.440 | 1.480 | 1.360 | 1.380 | 3,002,823 | -0.03(-2.13%) |
Aug 24, 2023 | 1.390 | 1.430 | 1.320 | 1.410 | 1,796,360 | +0.02(+1.44%) |
Aug 23, 2023 | 1.430 | 1.470 | 1.295 | 1.390 | 4,658,324 | -0.04(-2.80%) |
Aug 22, 2023 | 1.470 | 1.510 | 1.410 | 1.430 | 2,491,601 | -0.05(-3.38%) |
Aug 21, 2023 | 1.470 | 1.520 | 1.380 | 1.480 | 2,549,200 | +0.03(+2.07%) |
Aug 18, 2023 | 1.410 | 1.515 | 1.400 | 1.450 | 2,396,470 | +0.01(+0.69%) |
Aug 17, 2023 | 1.540 | 1.548 | 1.380 | 1.440 | 2,947,733 | -0.09(-5.88%) |
Aug 16, 2023 | 1.620 | 1.670 | 1.490 | 1.530 | 2,906,489 | -0.11(-6.71%) |
Aug 15, 2023 | 1.650 | 1.690 | 1.605 | 1.640 | 1,002,468 | -0.02(-1.20%) |
Aug 14, 2023 | 1.740 | 1.740 | 1.640 | 1.660 | 1,277,350 | -0.07(-4.05%) |
Aug 11, 2023 | 1.660 | 1.740 | 1.640 | 1.730 | 1,092,494 | +0.05(+2.98%) |
Aug 10, 2023 | 1.590 | 1.739 | 1.580 | 1.680 | 3,894,535 | +0.09(+5.66%) |
Aug 09, 2023 | 1.630 | 1.680 | 1.510 | 1.590 | 4,028,994 | -0.03(-1.85%) |
Aug 08, 2023 | 1.600 | 1.750 | 1.575 | 1.620 | 4,553,861 | +0.03(+1.89%) |
Aug 07, 2023 | 1.700 | 1.700 | 1.540 | 1.590 | 2,423,659 | -0.04(-2.45%) |
Aug 04, 2023 | 1.650 | 1.715 | 1.620 | 1.630 | 2,827,404 | -0.01(-0.61%) |
Aug 03, 2023 | 1.770 | 1.790 | 1.625 | 1.640 | 3,969,222 | -0.15(-8.38%) |
Aug 02, 2023 | 1.630 | 1.990 | 1.630 | 1.790 | 7,127,947 | +0.10(+5.92%) |
Aug 01, 2023 | 1.690 | 1.870 | 1.560 | 1.690 | 8,916,302 | +0.12(+7.64%) |
Jul 31, 2023 | 1.550 | 1.640 | 1.515 | 1.570 | 2,553,695 | +0.04(+2.61%) |
Jul 28, 2023 | 1.420 | 1.545 | 1.400 | 1.530 | 1,795,647 | +0.14(+10.07%) |
Jul 27, 2023 | 1.420 | 1.460 | 1.355 | 1.390 | 1,349,520 | -0.03(-2.11%) |
Jul 26, 2023 | 1.420 | 1.460 | 1.400 | 1.420 | 1,108,261 | -0.02(-1.39%) |
Jul 25, 2023 | 1.480 | 1.500 | 1.410 | 1.440 | 1,504,183 | -0.03(-2.04%) |
Jul 24, 2023 | 1.550 | 1.570 | 1.440 | 1.470 | 2,391,885 | -0.06(-3.92%) |
Jul 21, 2023 | 1.500 | 1.580 | 1.460 | 1.530 | 2,037,792 | +0.03(+2.00%) |
Jul 20, 2023 | 1.560 | 1.610 | 1.500 | 1.500 | 1,756,324 | -0.04(-2.60%) |
Jul 19, 2023 | 1.570 | 1.610 | 1.540 | 1.540 | 2,025,180 | -0.03(-1.91%) |
Jul 18, 2023 | 1.520 | 1.660 | 1.500 | 1.570 | 3,424,727 | +0.08(+5.37%) |
Jul 17, 2023 | 1.440 | 1.515 | 1.410 | 1.490 | 1,377,094 | +0.05(+3.47%) |
Jul 14, 2023 | 1.520 | 1.520 | 1.430 | 1.440 | 1,352,870 | -0.07(-4.64%) |
Jul 13, 2023 | 1.620 | 1.670 | 1.485 | 1.510 | 2,921,859 | -0.15(-9.04%) |
Jul 12, 2023 | 1.620 | 1.680 | 1.579 | 1.660 | 1,626,444 | +0.05(+3.11%) |
Jul 11, 2023 | 1.630 | 1.700 | 1.580 | 1.610 | 1,675,946 | +0.00(+0.00%) |
Jul 10, 2023 | 1.540 | 1.620 | 1.480 | 1.610 | 1,726,182 | +0.10(+6.62%) |
Jul 07, 2023 | 1.500 | 1.520 | 1.440 | 1.510 | 1,832,317 | +0.05(+3.42%) |
Jul 06, 2023 | 1.500 | 1.520 | 1.430 | 1.460 | 2,461,994 | -0.10(-6.41%) |
Jul 05, 2023 | 1.430 | 1.560 | 1.415 | 1.560 | 3,602,770 | +0.14(+9.86%) |
Jul 03, 2023 | 1.390 | 1.460 | 1.370 | 1.420 | 1,196,660 | +0.03(+2.16%) |
Jun 30, 2023 | 1.350 | 1.401 | 1.310 | 1.390 | 1,508,938 | +0.05(+3.73%) |
Jun 29, 2023 | 1.380 | 1.395 | 1.290 | 1.340 | 1,854,749 | -0.04(-2.90%) |
Jun 28, 2023 | 1.410 | 1.460 | 1.360 | 1.380 | 2,018,404 | +0.00(+0.00%) |
Jun 27, 2023 | 1.380 | 1.440 | 1.340 | 1.380 | 2,337,561 | +0.02(+1.47%) |
Jun 26, 2023 | 1.400 | 1.460 | 1.330 | 1.360 | 3,203,635 | +0.03(+2.26%) |
Jun 23, 2023 | 1.400 | 1.410 | 1.305 | 1.330 | 10,363,773 | -0.12(-8.28%) |
Jun 22, 2023 | 1.400 | 1.470 | 1.350 | 1.450 | 2,038,664 | +0.03(+2.47%) |
Jun 21, 2023 | 1.500 | 1.540 | 1.360 | 1.415 | 2,658,539 | -0.11(-7.52%) |
Jun 20, 2023 | 1.440 | 1.600 | 1.370 | 1.530 | 4,181,668 | +0.11(+7.75%) |
Jun 16, 2023 | 1.390 | 1.505 | 1.340 | 1.420 | 5,991,916 | +0.05(+3.65%) |
Jun 15, 2023 | 1.390 | 1.465 | 1.300 | 1.370 | 15,596,933 | +0.14(+11.38%) |
Jun 14, 2023 | 1.270 | 1.340 | 1.195 | 1.230 | 1,734,571 | -0.04(-3.15%) |
Jun 13, 2023 | 1.250 | 1.305 | 1.240 | 1.270 | 1,683,826 | +0.04(+3.25%) |
Jun 12, 2023 | 1.320 | 1.320 | 1.230 | 1.230 | 1,020,516 | -0.07(-5.38%) |
Jun 09, 2023 | 1.350 | 1.350 | 1.270 | 1.300 | 1,565,601 | -0.05(-3.70%) |
Jun 08, 2023 | 1.360 | 1.380 | 1.310 | 1.350 | 1,842,019 | -0.01(-0.74%) |
Jun 07, 2023 | 1.380 | 1.390 | 1.330 | 1.360 | 1,750,670 | -0.01(-0.73%) |
Jun 06, 2023 | 1.350 | 1.445 | 1.325 | 1.370 | 1,997,709 | +0.02(+1.48%) |
Jun 05, 2023 | 1.360 | 1.390 | 1.330 | 1.350 | 891,113 | -0.01(-0.74%) |
Jun 02, 2023 | 1.350 | 1.360 | 1.275 | 1.360 | 2,230,447 | +0.03(+2.26%) |
Jun 01, 2023 | 1.320 | 1.430 | 1.310 | 1.330 | 2,918,514 | -0.03(-2.21%) |
May 31, 2023 | 1.390 | 1.470 | 1.330 | 1.360 | 3,083,041 | -0.04(-2.86%) |
May 30, 2023 | 1.500 | 1.500 | 1.380 | 1.400 | 1,389,462 | -0.06(-4.11%) |
May 26, 2023 | 1.480 | 1.510 | 1.420 | 1.460 | 1,259,578 | -0.03(-2.01%) |
May 25, 2023 | 1.550 | 1.550 | 1.460 | 1.490 | 1,694,102 | -0.09(-5.70%) |
May 24, 2023 | 1.630 | 1.630 | 1.500 | 1.580 | 1,727,723 | -0.05(-3.07%) |
May 23, 2023 | 1.630 | 1.680 | 1.590 | 1.630 | 1,453,644 | -0.03(-1.81%) |
May 22, 2023 | 1.650 | 1.739 | 1.625 | 1.660 | 1,643,205 | +0.02(+1.22%) |
May 19, 2023 | 1.730 | 1.810 | 1.630 | 1.640 | 1,290,855 | -0.07(-3.81%) |
May 18, 2023 | 1.750 | 1.800 | 1.640 | 1.705 | 1,543,403 | -0.05(-3.12%) |
May 17, 2023 | 1.710 | 1.780 | 1.530 | 1.760 | 1,704,794 | +0.06(+3.53%) |
May 16, 2023 | 1.740 | 1.795 | 1.625 | 1.700 | 2,591,721 | +0.00(+0.00%) |
May 15, 2023 | 1.560 | 1.840 | 1.560 | 1.700 | 4,381,473 | +0.16(+10.39%) |
May 12, 2023 | 1.510 | 1.600 | 1.460 | 1.540 | 1,426,339 | +0.05(+3.36%) |
May 11, 2023 | 1.480 | 1.600 | 1.430 | 1.490 | 2,557,855 | +0.03(+2.05%) |
May 10, 2023 | 1.440 | 1.560 | 1.380 | 1.460 | 2,646,428 | +0.04(+2.82%) |
May 09, 2023 | 1.400 | 1.460 | 1.240 | 1.420 | 2,405,673 | +0.07(+5.19%) |
May 08, 2023 | 1.440 | 1.440 | 1.325 | 1.350 | 1,864,289 | -0.05(-3.57%) |
May 05, 2023 | 1.410 | 1.470 | 1.400 | 1.400 | 1,590,652 | -0.01(-0.71%) |
May 04, 2023 | 1.360 | 1.440 | 1.340 | 1.410 | 1,355,059 | +0.05(+3.68%) |
May 03, 2023 | 1.320 | 1.420 | 1.270 | 1.360 | 859,756 | +0.04(+3.03%) |
May 02, 2023 | 1.420 | 1.420 | 1.285 | 1.320 | 1,139,318 | -0.10(-7.04%) |
May 01, 2023 | 1.320 | 1.475 | 1.310 | 1.420 | 1,236,139 | +0.10(+7.58%) |
Apr 28, 2023 | 1.260 | 1.420 | 1.210 | 1.320 | 3,012,225 | +0.07(+5.60%) |
Apr 27, 2023 | 1.150 | 1.260 | 1.140 | 1.250 | 3,087,953 | +0.04(+3.31%) |
Apr 26, 2023 | 1.220 | 1.230 | 1.120 | 1.210 | 2,321,834 | +0.01(+0.83%) |
Apr 25, 2023 | 1.210 | 1.250 | 1.120 | 1.200 | 2,929,979 | -0.02(-1.64%) |
Apr 24, 2023 | 1.300 | 1.300 | 1.180 | 1.220 | 1,487,162 | -0.06(-4.69%) |
Apr 21, 2023 | 1.270 | 1.320 | 1.270 | 1.280 | 1,434,301 | +0.00(+0.00%) |
Apr 20, 2023 | 1.300 | 1.340 | 1.240 | 1.280 | 1,644,475 | -0.03(-2.29%) |
Apr 19, 2023 | 1.330 | 1.350 | 1.270 | 1.310 | 1,651,008 | -0.01(-0.76%) |
Apr 18, 2023 | 1.370 | 1.370 | 1.260 | 1.320 | 1,688,804 | -0.05(-3.65%) |
Apr 17, 2023 | 1.260 | 1.380 | 1.240 | 1.370 | 2,547,349 | +0.12(+9.60%) |
Apr 14, 2023 | 1.350 | 1.350 | 1.210 | 1.250 | 2,765,199 | -0.10(-7.41%) |
Apr 13, 2023 | 1.290 | 1.380 | 1.260 | 1.350 | 1,914,090 | +0.06(+4.65%) |
Apr 12, 2023 | 1.270 | 1.310 | 1.260 | 1.290 | 1,684,656 | +0.05(+4.03%) |
Apr 11, 2023 | 1.350 | 1.370 | 1.230 | 1.240 | 2,615,158 | -0.13(-9.49%) |
Apr 10, 2023 | 1.350 | 1.380 | 1.270 | 1.370 | 1,914,698 | +0.01(+0.74%) |
Apr 06, 2023 | 1.360 | 1.410 | 1.270 | 1.360 | 3,813,650 | +0.10(+7.94%) |
Apr 05, 2023 | 1.370 | 1.410 | 1.230 | 1.260 | 2,853,451 | -0.11(-8.03%) |
Apr 04, 2023 | 1.550 | 1.570 | 1.310 | 1.370 | 4,464,791 | -0.17(-11.04%) |
Apr 03, 2023 | 1.590 | 1.630 | 1.510 | 1.540 | 2,668,316 | -0.05(-3.14%) |
Mar 31, 2023 | 1.650 | 1.730 | 1.560 | 1.590 | 2,598,982 | -0.08(-4.79%) |
Mar 30, 2023 | 1.780 | 1.830 | 1.640 | 1.670 | 2,375,475 | -0.11(-6.18%) |
Mar 29, 2023 | 1.750 | 1.780 | 1.690 | 1.780 | 3,126,610 | +0.02(+1.14%) |
Mar 28, 2023 | 1.750 | 1.845 | 1.730 | 1.760 | 4,432,234 | +0.08(+4.76%) |
Mar 27, 2023 | 1.620 | 1.760 | 1.590 | 1.680 | 4,370,479 | +0.08(+5.00%) |
Mar 24, 2023 | 1.540 | 1.740 | 1.520 | 1.600 | 8,132,848 | +0.04(+2.56%) |
Mar 23, 2023 | 1.450 | 1.590 | 1.430 | 1.560 | 4,997,859 | +0.10(+6.85%) |
Mar 22, 2023 | 1.530 | 1.530 | 1.440 | 1.460 | 3,346,591 | -0.06(-3.95%) |
Mar 21, 2023 | 1.540 | 1.625 | 1.430 | 1.520 | 5,218,376 | -0.02(-1.30%) |
Mar 20, 2023 | 1.500 | 1.630 | 1.460 | 1.540 | 8,562,587 | -0.01(-0.65%) |
Mar 17, 2023 | 1.830 | 1.830 | 1.420 | 1.550 | 16,460,847 | -0.26(-14.36%) |
Mar 16, 2023 | 1.490 | 2.160 | 1.260 | 1.810 | 55,933,144 | -2.17(-54.52%) |
Mar 15, 2023 | 3.970 | 4.050 | 3.865 | 3.980 | 7,959,298 | -0.04(-1.00%) |
Mar 14, 2023 | 4.350 | 4.370 | 3.985 | 4.020 | 2,999,119 | -0.24(-5.63%) |
Mar 13, 2023 | 4.550 | 4.590 | 4.230 | 4.260 | 2,002,622 | -0.31(-6.78%) |
Mar 10, 2023 | 4.810 | 4.840 | 4.440 | 4.570 | 2,550,661 | -0.25(-5.19%) |
Mar 09, 2023 | 5.010 | 5.180 | 4.735 | 4.820 | 3,405,937 | -0.19(-3.79%) |
Mar 08, 2023 | 4.870 | 5.090 | 4.770 | 5.010 | 4,340,314 | +0.10(+2.14%) |
Mar 07, 2023 | 5.120 | 5.385 | 4.880 | 4.905 | 4,881,884 | -0.17(-3.35%) |
Mar 06, 2023 | 5.310 | 5.560 | 4.830 | 5.075 | 15,324,650 | -1.26(-19.95%) |
Mar 03, 2023 | 6.330 | 6.745 | 6.165 | 6.340 | 5,296,225 | -0.02(-0.31%) |
Mar 02, 2023 | 5.980 | 6.440 | 5.905 | 6.360 | 3,564,445 | +0.36(+6.00%) |