Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.180 | 2.240 | 2.110 | 2.120 | 1,374,306 | -0.06(-2.75%) |
Sep 28, 2023 | 2.080 | 2.190 | 2.030 | 2.180 | 1,540,377 | +0.08(+3.81%) |
Sep 27, 2023 | 2.030 | 2.130 | 2.002 | 2.100 | 1,468,982 | +0.08(+3.96%) |
Sep 26, 2023 | 2.060 | 2.220 | 1.990 | 2.020 | 1,332,690 | -0.06(-2.88%) |
Sep 25, 2023 | 2.090 | 2.105 | 2.070 | 2.080 | 1,782,367 | -0.03(-1.42%) |
Sep 22, 2023 | 2.220 | 2.230 | 2.100 | 2.110 | 1,672,661 | -0.08(-3.65%) |
Sep 21, 2023 | 2.210 | 2.230 | 2.110 | 2.190 | 2,706,775 | -0.06(-2.67%) |
Sep 20, 2023 | 2.340 | 2.380 | 2.250 | 2.250 | 1,394,645 | -0.10(-4.26%) |
Sep 19, 2023 | 2.480 | 2.540 | 2.290 | 2.350 | 4,217,672 | -0.20(-7.84%) |
Sep 18, 2023 | 2.250 | 2.630 | 2.225 | 2.550 | 7,890,984 | +0.35(+15.91%) |
Sep 15, 2023 | 2.360 | 2.394 | 2.140 | 2.200 | 17,640,780 | -0.16(-6.78%) |
Sep 14, 2023 | 2.410 | 2.435 | 2.330 | 2.360 | 2,896,073 | -0.03(-1.26%) |
Sep 13, 2023 | 2.550 | 2.570 | 2.380 | 2.390 | 2,654,665 | -0.15(-5.91%) |
Sep 12, 2023 | 2.460 | 2.570 | 2.440 | 2.540 | 2,972,016 | +0.10(+4.10%) |
Sep 11, 2023 | 2.480 | 2.530 | 2.400 | 2.440 | 2,966,037 | -0.04(-1.61%) |
Sep 08, 2023 | 2.490 | 2.490 | 2.340 | 2.480 | 2,070,287 | +0.01(+0.40%) |
Sep 07, 2023 | 2.550 | 2.560 | 2.410 | 2.470 | 2,464,528 | -0.13(-5.00%) |
Sep 06, 2023 | 2.740 | 2.776 | 2.565 | 2.600 | 1,763,094 | -0.11(-4.06%) |
Sep 05, 2023 | 2.820 | 2.990 | 2.670 | 2.710 | 3,017,975 | -0.10(-3.56%) |
Sep 01, 2023 | 2.520 | 2.820 | 2.520 | 2.810 | 2,955,813 | +0.30(+11.95%) |
Aug 31, 2023 | 2.640 | 2.660 | 2.500 | 2.510 | 1,528,123 | -0.13(-4.92%) |
Aug 30, 2023 | 2.690 | 2.700 | 2.610 | 2.640 | 1,530,690 | -0.07(-2.58%) |
Aug 29, 2023 | 2.660 | 2.760 | 2.580 | 2.710 | 1,305,286 | +0.05(+1.88%) |
Aug 28, 2023 | 2.650 | 2.815 | 2.620 | 2.660 | 2,003,933 | +0.03(+1.14%) |
Aug 25, 2023 | 2.560 | 2.665 | 2.495 | 2.630 | 1,736,336 | +0.07(+2.73%) |
Aug 24, 2023 | 2.710 | 2.740 | 2.560 | 2.560 | 1,824,388 | -0.15(-5.54%) |
Aug 23, 2023 | 2.660 | 2.830 | 2.660 | 2.710 | 1,756,330 | +0.05(+1.88%) |
Aug 22, 2023 | 2.750 | 2.765 | 2.600 | 2.660 | 1,805,317 | -0.07(-2.56%) |
Aug 21, 2023 | 2.770 | 2.780 | 2.660 | 2.730 | 1,482,671 | -0.05(-1.80%) |
Aug 18, 2023 | 2.750 | 2.875 | 2.730 | 2.780 | 1,658,375 | +0.00(+0.00%) |
Aug 17, 2023 | 2.780 | 2.840 | 2.710 | 2.780 | 1,773,273 | -0.01(-0.36%) |
Aug 16, 2023 | 2.900 | 2.955 | 2.780 | 2.790 | 2,075,090 | -0.14(-4.78%) |
Aug 15, 2023 | 3.000 | 3.045 | 2.890 | 2.930 | 1,851,014 | -0.09(-2.98%) |
Aug 14, 2023 | 3.080 | 3.080 | 2.930 | 3.020 | 3,651,174 | -0.07(-2.27%) |
Aug 11, 2023 | 3.230 | 3.300 | 3.080 | 3.090 | 2,861,720 | -0.17(-5.21%) |
Aug 10, 2023 | 3.370 | 3.450 | 3.210 | 3.260 | 1,816,050 | -0.14(-4.12%) |
Aug 09, 2023 | 3.500 | 3.770 | 3.335 | 3.400 | 2,827,206 | -0.13(-3.68%) |
Aug 08, 2023 | 3.530 | 3.550 | 3.455 | 3.530 | 1,828,646 | -0.02(-0.56%) |
Aug 07, 2023 | 3.830 | 3.830 | 3.480 | 3.550 | 2,069,821 | -0.18(-4.83%) |
Aug 04, 2023 | 3.710 | 3.920 | 3.710 | 3.730 | 2,052,570 | +0.04(+1.08%) |
Aug 03, 2023 | 3.740 | 3.760 | 3.610 | 3.690 | 2,055,551 | -0.07(-1.86%) |
Aug 02, 2023 | 3.920 | 3.940 | 3.730 | 3.760 | 2,238,511 | -0.21(-5.29%) |
Aug 01, 2023 | 4.120 | 4.120 | 3.925 | 3.970 | 1,595,930 | -0.16(-3.87%) |
Jul 31, 2023 | 4.210 | 4.300 | 4.080 | 4.130 | 1,543,656 | -0.08(-1.90%) |
Jul 28, 2023 | 4.200 | 4.310 | 4.170 | 4.210 | 1,378,508 | +0.11(+2.68%) |
Jul 27, 2023 | 4.310 | 4.310 | 4.075 | 4.100 | 1,872,806 | -0.17(-3.98%) |
Jul 26, 2023 | 4.250 | 4.345 | 4.210 | 4.270 | 1,612,972 | -0.01(-0.23%) |
Jul 25, 2023 | 4.300 | 4.340 | 4.240 | 4.280 | 1,240,727 | -0.03(-0.70%) |
Jul 24, 2023 | 4.500 | 4.500 | 4.275 | 4.310 | 2,734,090 | -0.15(-3.36%) |
Jul 21, 2023 | 4.510 | 4.550 | 4.380 | 4.460 | 1,322,938 | +0.01(+0.22%) |
Jul 20, 2023 | 4.590 | 4.615 | 4.425 | 4.450 | 2,190,334 | -0.15(-3.26%) |
Jul 19, 2023 | 4.650 | 4.760 | 4.575 | 4.600 | 2,543,325 | +0.01(+0.22%) |
Jul 18, 2023 | 4.650 | 4.770 | 4.560 | 4.590 | 1,392,833 | -0.07(-1.50%) |
Jul 17, 2023 | 4.750 | 4.880 | 4.650 | 4.660 | 2,130,911 | -0.07(-1.48%) |
Jul 14, 2023 | 4.950 | 4.950 | 4.700 | 4.730 | 1,254,649 | -0.19(-3.86%) |
Jul 13, 2023 | 4.970 | 5.065 | 4.900 | 4.920 | 1,047,606 | -0.02(-0.40%) |
Jul 12, 2023 | 4.980 | 5.080 | 4.830 | 4.940 | 1,718,371 | +0.08(+1.65%) |
Jul 11, 2023 | 5.040 | 5.055 | 4.840 | 4.860 | 1,245,326 | -0.18(-3.57%) |
Jul 10, 2023 | 4.800 | 5.055 | 4.765 | 5.040 | 1,701,675 | +0.27(+5.66%) |
Jul 07, 2023 | 4.680 | 4.800 | 4.680 | 4.770 | 1,202,468 | +0.10(+2.14%) |
Jul 06, 2023 | 4.770 | 4.810 | 4.635 | 4.670 | 1,421,790 | -0.19(-3.91%) |
Jul 05, 2023 | 4.830 | 4.960 | 4.760 | 4.860 | 1,537,100 | +0.04(+0.83%) |
Jul 03, 2023 | 4.760 | 4.870 | 4.720 | 4.820 | 765,333 | +0.06(+1.26%) |
Jun 30, 2023 | 4.830 | 4.840 | 4.670 | 4.760 | 1,244,217 | -0.02(-0.42%) |
Jun 29, 2023 | 4.940 | 4.940 | 4.750 | 4.780 | 1,756,131 | -0.12(-2.45%) |
Jun 28, 2023 | 5.050 | 5.050 | 4.850 | 4.900 | 1,641,482 | -0.16(-3.16%) |
Jun 27, 2023 | 5.030 | 5.130 | 4.870 | 5.060 | 1,334,010 | +0.08(+1.61%) |
Jun 26, 2023 | 5.020 | 5.130 | 4.880 | 4.980 | 2,377,860 | -0.03(-0.60%) |
Jun 23, 2023 | 5.220 | 5.220 | 4.950 | 5.010 | 4,128,398 | -0.25(-4.75%) |
Jun 22, 2023 | 5.750 | 5.750 | 5.210 | 5.260 | 3,265,139 | -0.53(-9.15%) |
Jun 21, 2023 | 5.810 | 5.820 | 5.540 | 5.790 | 1,830,914 | -0.08(-1.36%) |
Jun 20, 2023 | 5.580 | 5.900 | 5.410 | 5.870 | 2,227,728 | +0.29(+5.20%) |
Jun 16, 2023 | 5.960 | 5.960 | 5.530 | 5.580 | 13,274,049 | -0.23(-3.96%) |
Jun 15, 2023 | 5.410 | 5.957 | 5.350 | 5.810 | 2,547,184 | +0.38(+7.00%) |
Jun 14, 2023 | 5.580 | 5.620 | 5.290 | 5.430 | 2,205,624 | -0.12(-2.16%) |
Jun 13, 2023 | 5.460 | 5.700 | 5.405 | 5.550 | 2,229,557 | +0.14(+2.59%) |
Jun 12, 2023 | 4.910 | 5.440 | 4.745 | 5.410 | 4,165,908 | +0.54(+11.09%) |
Jun 09, 2023 | 5.310 | 5.370 | 4.820 | 4.870 | 2,548,140 | -0.43(-8.11%) |
Jun 08, 2023 | 5.470 | 5.470 | 5.050 | 5.300 | 2,672,285 | -0.17(-3.11%) |
Jun 07, 2023 | 5.530 | 5.600 | 5.350 | 5.470 | 1,882,844 | -0.05(-0.91%) |
Jun 06, 2023 | 5.130 | 5.560 | 5.060 | 5.520 | 1,948,666 | +0.36(+6.98%) |
Jun 05, 2023 | 5.180 | 5.270 | 5.140 | 5.160 | 1,764,761 | -0.09(-1.71%) |
Jun 02, 2023 | 5.180 | 5.280 | 5.050 | 5.250 | 1,454,303 | +0.18(+3.55%) |
Jun 01, 2023 | 5.050 | 5.200 | 4.795 | 5.070 | 1,676,243 | +0.02(+0.40%) |
May 31, 2023 | 4.960 | 5.270 | 4.895 | 5.050 | 2,190,772 | +0.09(+1.81%) |
May 30, 2023 | 5.130 | 5.300 | 4.875 | 4.960 | 2,405,544 | -0.17(-3.31%) |
May 26, 2023 | 5.050 | 5.190 | 5.000 | 5.130 | 1,668,655 | +0.07(+1.38%) |
May 25, 2023 | 5.340 | 5.340 | 4.990 | 5.060 | 2,295,757 | -0.28(-5.24%) |
May 24, 2023 | 5.460 | 5.460 | 5.250 | 5.340 | 1,655,174 | -0.13(-2.38%) |
May 23, 2023 | 5.260 | 5.645 | 5.260 | 5.470 | 1,864,954 | +0.24(+4.59%) |
May 22, 2023 | 4.970 | 5.330 | 4.940 | 5.230 | 2,358,767 | +0.25(+5.02%) |
May 19, 2023 | 4.980 | 5.110 | 4.910 | 4.980 | 1,513,405 | +0.09(+1.84%) |
May 18, 2023 | 5.070 | 5.070 | 4.740 | 4.890 | 1,929,146 | -0.14(-2.78%) |
May 17, 2023 | 5.020 | 5.100 | 4.820 | 5.030 | 1,713,520 | +0.12(+2.44%) |
May 16, 2023 | 5.170 | 5.180 | 4.890 | 4.910 | 2,031,964 | -0.42(-7.88%) |
May 15, 2023 | 5.000 | 5.400 | 4.960 | 5.330 | 2,295,060 | +0.36(+7.24%) |
May 12, 2023 | 5.280 | 5.280 | 4.895 | 4.970 | 2,033,436 | -0.29(-5.51%) |
May 11, 2023 | 5.340 | 5.400 | 5.170 | 5.260 | 1,998,923 | -0.08(-1.50%) |
May 10, 2023 | 5.500 | 5.610 | 5.244 | 5.340 | 2,198,785 | -0.05(-0.93%) |
May 09, 2023 | 5.370 | 5.590 | 5.285 | 5.390 | 2,082,663 | -0.06(-1.10%) |
May 08, 2023 | 5.650 | 5.666 | 5.245 | 5.450 | 2,829,019 | -0.23(-4.05%) |
May 05, 2023 | 6.280 | 6.280 | 5.510 | 5.680 | 3,074,571 | -0.49(-7.94%) |
May 04, 2023 | 6.000 | 6.600 | 5.570 | 6.170 | 3,328,352 | -0.15(-2.37%) |
May 03, 2023 | 5.880 | 6.480 | 5.855 | 6.320 | 2,931,696 | +0.40(+6.76%) |
May 02, 2023 | 6.320 | 6.315 | 5.715 | 5.920 | 3,613,757 | -0.44(-6.92%) |
May 01, 2023 | 6.100 | 6.469 | 6.080 | 6.360 | 2,532,195 | +0.29(+4.78%) |
Apr 28, 2023 | 5.860 | 6.110 | 5.715 | 6.070 | 2,110,521 | +0.23(+3.94%) |
Apr 27, 2023 | 5.880 | 6.030 | 5.710 | 5.840 | 1,979,675 | +0.02(+0.34%) |
Apr 26, 2023 | 6.030 | 6.120 | 5.775 | 5.820 | 1,626,001 | -0.21(-3.48%) |
Apr 25, 2023 | 6.250 | 6.460 | 5.960 | 6.030 | 2,130,653 | -0.31(-4.89%) |
Apr 24, 2023 | 6.360 | 6.400 | 6.120 | 6.340 | 1,439,536 | +0.12(+1.93%) |
Apr 21, 2023 | 6.030 | 6.225 | 5.985 | 6.220 | 2,066,141 | +0.22(+3.67%) |
Apr 20, 2023 | 6.340 | 6.350 | 5.955 | 6.000 | 2,095,762 | -0.36(-5.66%) |
Apr 19, 2023 | 6.230 | 6.520 | 6.135 | 6.360 | 1,414,374 | +0.12(+2.00%) |
Apr 18, 2023 | 6.730 | 6.737 | 6.160 | 6.235 | 2,601,128 | -0.35(-5.39%) |
Apr 17, 2023 | 6.080 | 6.661 | 6.070 | 6.590 | 2,763,938 | +0.58(+9.65%) |
Apr 14, 2023 | 5.840 | 6.220 | 5.800 | 6.010 | 10,498,334 | -0.19(-3.06%) |
Apr 13, 2023 | 5.760 | 6.290 | 5.640 | 6.200 | 3,671,345 | +0.59(+10.52%) |
Apr 12, 2023 | 5.620 | 5.900 | 5.560 | 5.610 | 2,236,192 | -0.03(-0.53%) |
Apr 11, 2023 | 5.520 | 5.710 | 5.465 | 5.640 | 1,570,957 | +0.16(+2.92%) |
Apr 10, 2023 | 5.810 | 5.810 | 5.450 | 5.480 | 2,361,952 | -0.37(-6.32%) |
Apr 06, 2023 | 5.520 | 5.890 | 5.440 | 5.850 | 2,118,163 | +0.35(+6.36%) |
Apr 05, 2023 | 5.500 | 5.650 | 5.450 | 5.500 | 1,137,787 | -0.03(-0.54%) |
Apr 04, 2023 | 5.720 | 5.890 | 5.440 | 5.530 | 1,799,445 | -0.28(-4.82%) |
Apr 03, 2023 | 5.590 | 5.885 | 5.560 | 5.810 | 1,763,415 | +0.11(+1.93%) |
Mar 31, 2023 | 5.380 | 5.730 | 5.290 | 5.700 | 1,814,175 | +0.40(+7.55%) |
Mar 30, 2023 | 5.610 | 5.660 | 5.280 | 5.300 | 1,721,840 | -0.25(-4.50%) |
Mar 29, 2023 | 5.350 | 5.575 | 5.250 | 5.550 | 2,049,205 | +0.28(+5.31%) |
Mar 28, 2023 | 5.450 | 5.470 | 5.260 | 5.270 | 1,693,368 | -0.22(-4.01%) |
Mar 27, 2023 | 5.370 | 5.620 | 5.340 | 5.490 | 2,123,649 | +0.10(+1.86%) |
Mar 24, 2023 | 5.190 | 5.430 | 5.050 | 5.390 | 1,708,987 | +0.16(+3.06%) |
Mar 23, 2023 | 5.330 | 5.360 | 5.080 | 5.230 | 2,140,561 | +0.08(+1.55%) |
Mar 22, 2023 | 5.420 | 5.480 | 5.130 | 5.150 | 2,765,006 | -0.27(-4.98%) |
Mar 21, 2023 | 5.610 | 5.610 | 5.380 | 5.420 | 1,679,472 | -0.14(-2.52%) |
Mar 20, 2023 | 5.480 | 5.650 | 5.190 | 5.560 | 3,031,579 | +0.02(+0.36%) |
Mar 17, 2023 | 5.570 | 5.570 | 5.390 | 5.540 | 17,427,292 | -0.03(-0.54%) |
Mar 16, 2023 | 5.530 | 5.660 | 5.320 | 5.570 | 1,792,777 | +0.01(+0.18%) |
Mar 15, 2023 | 5.420 | 5.600 | 5.360 | 5.560 | 2,872,504 | +0.08(+1.46%) |
Mar 14, 2023 | 5.400 | 5.495 | 5.265 | 5.480 | 2,968,198 | +0.09(+1.67%) |
Mar 13, 2023 | 4.910 | 5.440 | 4.790 | 5.390 | 4,071,260 | +0.51(+10.45%) |
Mar 10, 2023 | 5.320 | 5.350 | 4.780 | 4.880 | 5,626,063 | -0.47(-8.79%) |
Mar 09, 2023 | 5.620 | 5.665 | 5.330 | 5.350 | 2,000,580 | -0.27(-4.80%) |
Mar 08, 2023 | 5.650 | 5.825 | 5.545 | 5.620 | 1,841,156 | -0.06(-1.06%) |
Mar 07, 2023 | 5.820 | 5.915 | 5.660 | 5.680 | 1,749,505 | -0.14(-2.41%) |
Mar 06, 2023 | 6.180 | 6.250 | 5.785 | 5.820 | 2,320,567 | -0.29(-4.75%) |
Mar 03, 2023 | 6.110 | 6.275 | 5.960 | 6.110 | 1,521,622 | +0.02(+0.33%) |
Mar 02, 2023 | 6.100 | 6.210 | 5.830 | 6.090 | 2,911,671 | +0.00(+0.00%) |
Mar 01, 2023 | 6.160 | 6.989 | 6.085 | 6.090 | 3,126,511 | -0.03(-0.49%) |
Feb 28, 2023 | 6.010 | 6.305 | 6.000 | 6.120 | 3,372,302 | +0.11(+1.83%) |
Feb 27, 2023 | 5.890 | 6.055 | 5.810 | 6.010 | 3,189,267 | +0.22(+3.80%) |
Feb 24, 2023 | 6.020 | 6.135 | 5.720 | 5.790 | 3,871,910 | -0.31(-5.08%) |
Feb 23, 2023 | 6.370 | 6.460 | 5.830 | 6.100 | 2,051,750 | -0.21(-3.33%) |
Feb 22, 2023 | 6.060 | 6.390 | 6.015 | 6.310 | 1,813,405 | +0.28(+4.64%) |
Feb 21, 2023 | 6.400 | 6.469 | 5.860 | 6.030 | 2,479,657 | -0.52(-7.94%) |
Feb 17, 2023 | 6.180 | 6.560 | 6.070 | 6.550 | 2,935,656 | +0.41(+6.68%) |
Feb 16, 2023 | 6.300 | 6.390 | 6.115 | 6.140 | 1,754,022 | -0.20(-3.15%) |
Feb 15, 2023 | 6.280 | 6.430 | 6.181 | 6.340 | 2,142,661 | +0.02(+0.32%) |
Feb 14, 2023 | 6.350 | 6.530 | 6.180 | 6.320 | 2,583,454 | -0.07(-1.10%) |
Feb 13, 2023 | 6.230 | 6.440 | 6.105 | 6.390 | 2,018,695 | +0.17(+2.73%) |
Feb 10, 2023 | 6.130 | 6.280 | 6.030 | 6.220 | 1,577,742 | +0.02(+0.32%) |
Feb 09, 2023 | 6.500 | 6.620 | 6.090 | 6.200 | 1,829,697 | -0.26(-4.02%) |
Feb 08, 2023 | 6.840 | 6.945 | 6.375 | 6.460 | 2,751,578 | -0.38(-5.56%) |
Feb 07, 2023 | 6.780 | 7.080 | 6.590 | 6.840 | 1,933,615 | +0.07(+1.03%) |
Feb 06, 2023 | 6.800 | 6.880 | 6.600 | 6.770 | 1,578,226 | -0.10(-1.46%) |
Feb 03, 2023 | 6.580 | 6.950 | 6.400 | 6.870 | 3,283,521 | +0.04(+0.59%) |
Feb 02, 2023 | 6.560 | 7.020 | 6.530 | 6.830 | 3,367,295 | +0.46(+7.22%) |
Feb 01, 2023 | 5.940 | 6.400 | 5.860 | 6.370 | 2,456,464 | +0.41(+6.88%) |
Jan 31, 2023 | 5.800 | 6.315 | 5.750 | 5.960 | 3,273,646 | +0.23(+4.01%) |
Jan 30, 2023 | 5.860 | 5.915 | 5.655 | 5.730 | 2,895,868 | -0.19(-3.21%) |
Jan 27, 2023 | 5.290 | 6.010 | 5.250 | 5.920 | 2,770,797 | +0.62(+11.70%) |
Jan 26, 2023 | 5.480 | 5.490 | 5.160 | 5.300 | 1,962,499 | -0.10(-1.85%) |
Jan 25, 2023 | 5.340 | 5.450 | 5.170 | 5.400 | 2,677,548 | -0.03(-0.55%) |
Jan 24, 2023 | 5.420 | 5.595 | 5.350 | 5.430 | 2,653,122 | -0.12(-2.16%) |
Jan 23, 2023 | 5.590 | 5.680 | 5.325 | 5.550 | 3,939,811 | +0.08(+1.46%) |
Jan 20, 2023 | 5.780 | 5.800 | 5.450 | 5.470 | 3,041,388 | -0.18(-3.19%) |
Jan 19, 2023 | 5.770 | 5.880 | 5.590 | 5.650 | 2,785,517 | -0.16(-2.75%) |
Jan 18, 2023 | 5.780 | 5.905 | 5.600 | 5.810 | 3,118,167 | +0.09(+1.57%) |
Jan 17, 2023 | 5.730 | 5.855 | 5.565 | 5.720 | 4,291,448 | +0.32(+5.93%) |
Jan 13, 2023 | 5.830 | 5.899 | 5.381 | 5.400 | 3,002,631 | -0.46(-7.85%) |
Jan 12, 2023 | 5.730 | 5.870 | 5.350 | 5.860 | 2,611,613 | +0.14(+2.45%) |
Jan 11, 2023 | 5.490 | 5.780 | 5.320 | 5.720 | 3,927,303 | +0.23(+4.19%) |
Jan 10, 2023 | 5.150 | 5.490 | 5.070 | 5.490 | 5,731,283 | +0.22(+4.17%) |
Jan 09, 2023 | 4.320 | 5.570 | 4.300 | 5.270 | 14,458,695 | +1.04(+24.59%) |
Jan 06, 2023 | 4.380 | 4.550 | 4.020 | 4.230 | 33,570,176 | -6.77(-61.55%) |
Jan 05, 2023 | 11.24 | 11.44 | 10.54 | 11.00 | 5,210,429 | -0.12(-1.08%) |
Jan 04, 2023 | 10.42 | 11.40 | 10.38 | 11.12 | 7,541,557 | +0.95(+9.34%) |
Jan 03, 2023 | 9.940 | 10.75 | 9.920 | 10.17 | 10,037,847 | +0.08(+0.79%) |
Dec 30, 2022 | 9.850 | 10.20 | 9.560 | 10.09 | 6,499,326 | +0.09(+0.90%) |
Dec 29, 2022 | 10.01 | 10.16 | 9.790 | 10.00 | 9,020,619 | +0.14(+1.42%) |
Dec 28, 2022 | 10.14 | 10.44 | 9.785 | 9.860 | 3,384,411 | -0.34(-3.33%) |
Dec 27, 2022 | 10.90 | 11.07 | 9.880 | 10.20 | 3,754,202 | -0.81(-7.36%) |
Dec 23, 2022 | 11.66 | 11.67 | 10.89 | 11.01 | 2,501,412 | -0.65(-5.57%) |
Dec 22, 2022 | 11.55 | 11.75 | 10.95 | 11.66 | 3,327,068 | -0.59(-4.82%) |
Dec 21, 2022 | 12.75 | 13.00 | 12.15 | 12.25 | 1,984,554 | -0.38(-3.01%) |
Dec 20, 2022 | 12.64 | 12.88 | 12.41 | 12.63 | 1,753,228 | -0.12(-0.94%) |
Dec 19, 2022 | 13.08 | 13.14 | 12.43 | 12.75 | 2,164,966 | -0.33(-2.52%) |
Dec 16, 2022 | 14.00 | 14.11 | 12.94 | 13.08 | 5,375,978 | -1.13(-7.95%) |
Dec 15, 2022 | 14.49 | 15.05 | 13.91 | 14.21 | 2,256,869 | -1.16(-7.55%) |
Dec 14, 2022 | 16.33 | 16.43 | 15.21 | 15.37 | 2,143,852 | -1.00(-6.11%) |
Dec 13, 2022 | 17.35 | 17.63 | 15.35 | 16.37 | 2,856,376 | +0.17(+1.05%) |
Dec 12, 2022 | 16.88 | 17.01 | 14.84 | 16.20 | 4,890,070 | -2.70(-14.29%) |
Dec 09, 2022 | 19.00 | 19.57 | 18.71 | 18.90 | 752,484 | -0.22(-1.15%) |
Dec 08, 2022 | 19.42 | 19.42 | 18.57 | 19.12 | 1,126,692 | +0.02(+0.10%) |
Dec 07, 2022 | 19.01 | 19.40 | 18.79 | 19.10 | 966,364 | -0.04(-0.21%) |
Dec 06, 2022 | 20.40 | 20.73 | 19.03 | 19.14 | 1,133,789 | -1.26(-6.18%) |
Dec 05, 2022 | 20.90 | 21.10 | 20.02 | 20.40 | 1,112,613 | -0.51(-2.44%) |
Dec 02, 2022 | 19.79 | 20.93 | 19.48 | 20.91 | 1,366,245 | +0.57(+2.80%) |
Dec 01, 2022 | 20.88 | 21.47 | 19.95 | 20.34 | 836,626 | -0.48(-2.31%) |
Nov 30, 2022 | 19.98 | 21.07 | 19.41 | 20.82 | 1,423,444 | +0.98(+4.94%) |
Nov 29, 2022 | 19.34 | 20.70 | 19.13 | 19.84 | 1,420,773 | +0.58(+3.01%) |
Nov 28, 2022 | 19.73 | 20.14 | 19.11 | 19.26 | 713,695 | -0.57(-2.87%) |
Nov 25, 2022 | 19.42 | 19.99 | 19.15 | 19.83 | 333,978 | +0.18(+0.92%) |
Nov 23, 2022 | 19.76 | 20.74 | 19.50 | 19.65 | 813,604 | +0.10(+0.51%) |
Nov 22, 2022 | 19.65 | 19.68 | 18.86 | 19.55 | 610,200 | -0.09(-0.46%) |
Nov 21, 2022 | 19.68 | 20.07 | 19.28 | 19.64 | 735,605 | -0.23(-1.16%) |
Nov 18, 2022 | 20.63 | 20.63 | 19.73 | 19.87 | 976,121 | -0.24(-1.19%) |
Nov 17, 2022 | 20.10 | 20.41 | 19.66 | 20.11 | 898,196 | -0.50(-2.43%) |
Nov 16, 2022 | 21.92 | 22.05 | 20.18 | 20.61 | 1,524,031 | -1.67(-7.50%) |
Nov 15, 2022 | 23.35 | 23.96 | 21.90 | 22.28 | 1,127,939 | +0.12(+0.54%) |
Nov 14, 2022 | 22.90 | 23.28 | 21.85 | 22.16 | 1,888,965 | -0.80(-3.48%) |
Nov 11, 2022 | 20.66 | 23.55 | 20.53 | 22.96 | 1,973,921 | +1.99(+9.49%) |
Nov 10, 2022 | 20.31 | 21.05 | 19.17 | 20.97 | 2,281,365 | +2.19(+11.66%) |
Nov 09, 2022 | 19.37 | 19.43 | 18.54 | 18.78 | 1,410,988 | -0.83(-4.23%) |
Nov 08, 2022 | 20.00 | 20.60 | 19.31 | 19.61 | 1,835,697 | -0.07(-0.36%) |
Nov 07, 2022 | 19.96 | 20.10 | 18.96 | 19.68 | 1,381,756 | -0.17(-0.86%) |
Nov 04, 2022 | 20.52 | 21.60 | 18.70 | 19.85 | 2,301,668 | +0.40(+2.06%) |
Nov 03, 2022 | 19.71 | 20.34 | 19.00 | 19.45 | 1,683,057 | -0.59(-2.94%) |
Nov 02, 2022 | 20.76 | 20.04 | 1,767,086 | -0.95(-4.53%) | ||
Nov 01, 2022 | 21.64 | 21.74 | 20.82 | 20.99 | 883,352 | +0.07(+0.33%) |
Oct 31, 2022 | 21.51 | 21.80 | 20.81 | 20.92 | 975,142 | -0.88(-4.04%) |
Oct 28, 2022 | 20.65 | 21.96 | 20.45 | 21.80 | 1,433,133 | +1.15(+5.57%) |
Oct 27, 2022 | 21.20 | 21.21 | 20.08 | 20.65 | 1,314,626 | -0.20(-0.96%) |
Oct 26, 2022 | 19.51 | 22.20 | 19.51 | 20.85 | 1,725,656 | +1.19(+6.05%) |
Oct 25, 2022 | 19.08 | 19.90 | 19.08 | 19.66 | 1,331,323 | +0.75(+3.97%) |
Oct 24, 2022 | 19.47 | 19.47 | 18.46 | 18.91 | 840,456 | -0.38(-1.97%) |
Oct 21, 2022 | 19.06 | 19.49 | 18.65 | 19.29 | 1,235,619 | +0.25(+1.31%) |
Oct 20, 2022 | 19.64 | 20.04 | 18.73 | 19.04 | 1,350,839 | -0.64(-3.25%) |
Oct 19, 2022 | 21.17 | 21.30 | 19.40 | 19.68 | 1,602,340 | -1.96(-9.06%) |
Oct 18, 2022 | 21.65 | 22.40 | 20.76 | 21.64 | 1,115,487 | +0.56(+2.66%) |
Oct 17, 2022 | 21.15 | 21.43 | 20.57 | 21.08 | 1,372,527 | +0.72(+3.54%) |
Oct 14, 2022 | 21.83 | 21.93 | 20.33 | 20.36 | 746,392 | -1.09(-5.08%) |
Oct 13, 2022 | 20.21 | 21.69 | 19.98 | 21.45 | 1,067,045 | +0.12(+0.56%) |
Oct 12, 2022 | 21.05 | 21.55 | 20.55 | 21.33 | 923,248 | +0.40(+1.91%) |
Oct 11, 2022 | 21.40 | 21.95 | 20.29 | 20.93 | 1,805,969 | -0.39(-1.83%) |
Oct 10, 2022 | 21.92 | 22.06 | 20.95 | 21.32 | 1,029,935 | -0.15(-0.70%) |
Oct 07, 2022 | 22.56 | 22.69 | 21.31 | 21.47 | 1,105,848 | -1.75(-7.54%) |
Oct 06, 2022 | 23.51 | 23.89 | 22.94 | 23.22 | 913,654 | -0.34(-1.44%) |
Oct 05, 2022 | 23.35 | 23.95 | 21.89 | 23.56 | 1,173,304 | -0.27(-1.13%) |
Oct 04, 2022 | 23.19 | 23.89 | 22.90 | 23.83 | 1,228,988 | +1.16(+5.12%) |