Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 4,735,805 | +1.33(+5.29%) |
Jan 30, 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 1,997,635 | +6.54(+35.12%) |
Jan 29, 2024 | 24.90 | 26.90 | 17.77 | 18.62 | 3,433,684 | -10.87(-36.86%) |
Jan 26, 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 33,290,848 | +21.05(+249.41%) |
Jan 25, 2024 | 7.800 | 8.470 | 7.490 | 8.440 | 119,929 | +0.91(+12.08%) |
Jan 24, 2024 | 7.440 | 8.200 | 7.440 | 7.530 | 13,695 | +0.23(+3.15%) |
Jan 23, 2024 | 7.990 | 8.010 | 7.300 | 7.300 | 86,733 | -0.30(-3.95%) |
Jan 22, 2024 | 6.970 | 8.490 | 6.630 | 7.600 | 103,046 | +0.55(+7.80%) |
Jan 19, 2024 | 7.090 | 7.168 | 6.665 | 7.050 | 19,029 | +0.13(+1.88%) |
Jan 18, 2024 | 6.200 | 7.300 | 6.200 | 6.920 | 113,215 | +0.77(+12.52%) |
Jan 17, 2024 | 5.970 | 6.550 | 5.872 | 6.150 | 11,162 | +0.06(+0.99%) |
Jan 16, 2024 | 5.900 | 6.400 | 5.665 | 6.090 | 32,374 | +0.16(+2.70%) |
Jan 12, 2024 | 6.240 | 6.331 | 5.710 | 5.930 | 18,094 | -0.31(-4.97%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.100 | 6.240 | 10,746 | -0.18(-2.80%) |
Jan 10, 2024 | 7.190 | 7.199 | 6.300 | 6.420 | 23,673 | -0.80(-11.08%) |
Jan 09, 2024 | 7.400 | 7.400 | 7.100 | 7.220 | 33,945 | +0.06(+0.84%) |
Jan 08, 2024 | 6.390 | 7.400 | 6.220 | 7.160 | 84,008 | +1.04(+16.99%) |
Jan 05, 2024 | 6.250 | 6.270 | 6.090 | 6.120 | 6,387 | -0.27(-4.23%) |
Jan 04, 2024 | 6.132 | 6.410 | 6.105 | 6.390 | 8,356 | +0.26(+4.24%) |
Jan 03, 2024 | 6.080 | 6.311 | 6.030 | 6.130 | 11,186 | -0.20(-3.16%) |
Jan 02, 2024 | 6.010 | 6.360 | 6.010 | 6.330 | 12,395 | +0.29(+4.80%) |
Dec 29, 2023 | 6.180 | 6.460 | 5.990 | 6.040 | 19,847 | -0.12(-1.95%) |
Dec 28, 2023 | 5.850 | 6.387 | 5.555 | 6.160 | 54,615 | +0.38(+6.48%) |
Dec 27, 2023 | 5.300 | 5.933 | 5.300 | 5.785 | 24,267 | +0.38(+7.13%) |
Dec 26, 2023 | 5.500 | 5.500 | 5.310 | 5.400 | 16,665 | -0.10(-1.82%) |
Dec 22, 2023 | 5.250 | 5.500 | 5.250 | 5.500 | 5,540 | +0.19(+3.58%) |
Dec 21, 2023 | 5.200 | 5.530 | 5.088 | 5.310 | 21,766 | +0.11(+2.12%) |
Dec 20, 2023 | 5.400 | 5.630 | 5.200 | 5.200 | 11,745 | -0.31(-5.63%) |
Dec 19, 2023 | 5.700 | 6.055 | 5.500 | 5.510 | 13,869 | -0.08(-1.51%) |
Dec 18, 2023 | 5.510 | 5.751 | 5.510 | 5.595 | 21,271 | +0.09(+1.72%) |
Dec 15, 2023 | 6.160 | 6.160 | 5.500 | 5.500 | 39,218 | -0.64(-10.42%) |
Dec 14, 2023 | 5.770 | 6.528 | 5.750 | 6.140 | 28,252 | +0.37(+6.41%) |
Dec 13, 2023 | 5.480 | 5.825 | 5.181 | 5.770 | 31,465 | +0.27(+4.91%) |
Dec 12, 2023 | 5.550 | 5.730 | 4.937 | 5.500 | 20,197 | -0.05(-0.90%) |
Dec 11, 2023 | 5.360 | 6.090 | 5.360 | 5.550 | 6,687 | +0.22(+4.13%) |
Dec 08, 2023 | 5.071 | 5.990 | 5.071 | 5.330 | 10,349 | -0.07(-1.30%) |
Dec 07, 2023 | 5.920 | 6.034 | 5.190 | 5.400 | 33,493 | -0.54(-9.09%) |
Dec 06, 2023 | 6.000 | 6.270 | 5.920 | 5.940 | 19,934 | -0.17(-2.78%) |
Dec 05, 2023 | 6.250 | 6.250 | 5.880 | 6.110 | 11,246 | -0.07(-1.13%) |
Dec 04, 2023 | 6.120 | 6.190 | 5.830 | 6.180 | 12,699 | -0.32(-4.92%) |
Dec 01, 2023 | 6.500 | 6.600 | 6.000 | 6.500 | 19,316 | -0.19(-2.84%) |
Nov 30, 2023 | 4.830 | 6.690 | 4.755 | 6.690 | 46,973 | +1.84(+37.94%) |
Nov 29, 2023 | 4.230 | 5.090 | 4.230 | 4.850 | 27,616 | +0.69(+16.59%) |
Nov 28, 2023 | 4.060 | 4.400 | 4.060 | 4.160 | 8,856 | -0.05(-1.19%) |
Nov 27, 2023 | 4.310 | 4.400 | 4.052 | 4.210 | 11,746 | -0.13(-3.00%) |
Nov 24, 2023 | 4.140 | 4.340 | 4.000 | 4.340 | 3,325 | +0.04(+0.93%) |
Nov 22, 2023 | 4.430 | 4.600 | 4.060 | 4.300 | 9,246 | +0.10(+2.38%) |
Nov 21, 2023 | 4.515 | 4.717 | 4.200 | 4.200 | 18,683 | -0.40(-8.70%) |
Nov 20, 2023 | 4.530 | 4.600 | 4.408 | 4.600 | 6,014 | -0.01(-0.22%) |
Nov 17, 2023 | 4.450 | 4.720 | 4.260 | 4.610 | 28,229 | +0.19(+4.30%) |
Nov 16, 2023 | 4.750 | 4.903 | 4.010 | 4.420 | 20,225 | -0.09(-2.00%) |
Nov 15, 2023 | 3.700 | 4.930 | 3.700 | 4.510 | 44,385 | +0.64(+16.54%) |
Nov 14, 2023 | 3.390 | 3.880 | 3.390 | 3.870 | 18,523 | +0.71(+22.47%) |
Nov 13, 2023 | 3.080 | 3.500 | 3.033 | 3.160 | 20,246 | -0.09(-2.77%) |
Nov 10, 2023 | 3.540 | 3.550 | 3.110 | 3.250 | 11,242 | +0.04(+1.25%) |
Nov 09, 2023 | 3.790 | 3.940 | 3.200 | 3.210 | 47,525 | -0.61(-15.97%) |
Nov 08, 2023 | 4.400 | 4.400 | 3.820 | 3.820 | 16,805 | -0.38(-9.05%) |
Nov 07, 2023 | 4.680 | 4.830 | 3.995 | 4.200 | 35,693 | -0.84(-16.67%) |
Nov 06, 2023 | 5.200 | 5.290 | 5.040 | 5.040 | 5,319 | -0.19(-3.63%) |
Nov 03, 2023 | 4.750 | 5.356 | 4.740 | 5.230 | 9,996 | +0.36(+7.39%) |
Nov 02, 2023 | 5.236 | 5.449 | 4.660 | 4.870 | 29,125 | -0.18(-3.56%) |
Nov 01, 2023 | 5.010 | 5.450 | 5.010 | 5.050 | 9,035 | -0.40(-7.34%) |
Oct 31, 2023 | 5.250 | 5.470 | 5.090 | 5.450 | 9,620 | -0.03(-0.55%) |
Oct 30, 2023 | 5.592 | 5.592 | 5.050 | 5.480 | 14,094 | +0.27(+5.18%) |
Oct 27, 2023 | 5.020 | 5.510 | 5.000 | 5.210 | 13,518 | +0.08(+1.56%) |
Oct 26, 2023 | 5.720 | 5.790 | 5.030 | 5.130 | 10,227 | -0.59(-10.31%) |
Oct 25, 2023 | 5.710 | 6.400 | 5.710 | 5.720 | 20,969 | -0.10(-1.72%) |
Oct 24, 2023 | 5.730 | 5.978 | 5.710 | 5.820 | 6,962 | +0.03(+0.52%) |
Oct 23, 2023 | 6.000 | 6.023 | 5.790 | 5.790 | 10,462 | -0.21(-3.50%) |
Oct 20, 2023 | 6.130 | 6.130 | 6.000 | 6.000 | 5,780 | -0.02(-0.33%) |
Oct 19, 2023 | 6.010 | 6.330 | 6.010 | 6.020 | 5,003 | +0.02(+0.33%) |
Oct 18, 2023 | 6.000 | 6.290 | 6.000 | 6.000 | 6,969 | -0.02(-0.33%) |
Oct 17, 2023 | 6.000 | 6.300 | 6.000 | 6.020 | 11,980 | +0.00(+0.00%) |
Oct 16, 2023 | 6.180 | 6.390 | 6.000 | 6.020 | 7,125 | -0.01(-0.17%) |
Oct 13, 2023 | 6.330 | 6.330 | 6.000 | 6.030 | 5,176 | +0.00(+0.00%) |
Oct 12, 2023 | 6.030 | 6.190 | 6.000 | 6.030 | 12,056 | -0.04(-0.66%) |
Oct 11, 2023 | 6.170 | 6.385 | 6.050 | 6.070 | 4,768 | -0.16(-2.57%) |
Oct 10, 2023 | 6.182 | 6.390 | 6.182 | 6.230 | 4,511 | -0.14(-2.20%) |
Oct 09, 2023 | 6.300 | 6.490 | 6.190 | 6.370 | 3,633 | -0.07(-1.09%) |
Oct 06, 2023 | 6.200 | 6.590 | 6.160 | 6.440 | 5,980 | -0.04(-0.62%) |
Oct 05, 2023 | 6.160 | 6.740 | 6.160 | 6.480 | 6,708 | +0.32(+5.19%) |
Oct 04, 2023 | 6.110 | 6.785 | 6.107 | 6.160 | 8,462 | -0.11(-1.75%) |
Oct 03, 2023 | 6.440 | 6.440 | 6.050 | 6.270 | 4,385 | -0.17(-2.64%) |
Oct 02, 2023 | 6.460 | 6.740 | 6.440 | 6.440 | 5,160 | -0.30(-4.45%) |
Sep 29, 2023 | 6.280 | 6.740 | 6.280 | 6.740 | 4,050 | +0.08(+1.20%) |
Sep 28, 2023 | 6.290 | 6.700 | 6.140 | 6.660 | 14,117 | +0.31(+4.88%) |
Sep 27, 2023 | 6.430 | 6.820 | 6.124 | 6.350 | 6,320 | -0.08(-1.24%) |
Sep 26, 2023 | 6.400 | 6.970 | 6.400 | 6.430 | 7,216 | +0.37(+6.11%) |
Sep 25, 2023 | 6.520 | 6.510 | 6.060 | 6.060 | 9,410 | -0.74(-10.88%) |
Sep 22, 2023 | 6.500 | 7.000 | 6.500 | 6.800 | 8,674 | +0.30(+4.62%) |
Sep 21, 2023 | 6.600 | 6.770 | 6.500 | 6.500 | 11,615 | -0.26(-3.85%) |
Sep 20, 2023 | 6.890 | 7.110 | 6.760 | 6.760 | 3,149 | -0.15(-2.17%) |
Sep 19, 2023 | 7.100 | 7.191 | 6.910 | 6.910 | 8,724 | -0.19(-2.68%) |
Sep 18, 2023 | 6.820 | 7.200 | 6.820 | 7.100 | 9,339 | +0.08(+1.14%) |
Sep 15, 2023 | 6.780 | 7.020 | 6.626 | 7.020 | 19,482 | +0.09(+1.30%) |
Sep 14, 2023 | 6.990 | 7.000 | 6.750 | 6.930 | 8,292 | +0.13(+1.91%) |
Sep 13, 2023 | 6.810 | 7.100 | 6.760 | 6.800 | 7,858 | +0.04(+0.59%) |
Sep 12, 2023 | 7.140 | 7.140 | 6.740 | 6.760 | 5,639 | -0.23(-3.29%) |
Sep 11, 2023 | 6.800 | 7.119 | 6.530 | 6.990 | 11,041 | +0.23(+3.40%) |
Sep 08, 2023 | 6.970 | 7.122 | 6.720 | 6.760 | 8,151 | -0.30(-4.25%) |
Sep 07, 2023 | 7.080 | 7.080 | 6.900 | 7.060 | 4,242 | +0.14(+2.02%) |
Sep 06, 2023 | 6.860 | 7.280 | 6.690 | 6.920 | 16,558 | +0.19(+2.82%) |
Sep 05, 2023 | 6.880 | 6.880 | 6.500 | 6.730 | 13,060 | +0.08(+1.20%) |
Sep 01, 2023 | 7.300 | 7.340 | 6.605 | 6.650 | 17,811 | -0.65(-8.90%) |
Aug 31, 2023 | 7.140 | 7.300 | 6.620 | 7.300 | 26,385 | +0.16(+2.24%) |
Aug 30, 2023 | 7.140 | 7.140 | 6.970 | 7.140 | 5,904 | +0.00(+0.00%) |
Aug 29, 2023 | 6.750 | 7.160 | 6.750 | 7.140 | 11,043 | +0.37(+5.47%) |
Aug 28, 2023 | 6.650 | 6.950 | 6.650 | 6.770 | 5,716 | -0.03(-0.44%) |
Aug 25, 2023 | 6.520 | 6.860 | 6.520 | 6.800 | 13,780 | +0.29(+4.45%) |
Aug 24, 2023 | 6.490 | 6.930 | 6.471 | 6.510 | 5,140 | -0.17(-2.62%) |
Aug 23, 2023 | 6.460 | 6.870 | 6.436 | 6.685 | 3,965 | +0.22(+3.48%) |
Aug 22, 2023 | 6.410 | 6.770 | 6.413 | 6.460 | 3,115 | -0.21(-3.15%) |
Aug 21, 2023 | 6.800 | 6.850 | 6.322 | 6.670 | 7,353 | -0.32(-4.58%) |
Aug 18, 2023 | 6.620 | 7.085 | 6.445 | 6.990 | 11,101 | +0.31(+4.64%) |
Aug 17, 2023 | 6.590 | 6.680 | 6.190 | 6.680 | 9,234 | +0.51(+8.27%) |
Aug 16, 2023 | 6.220 | 6.640 | 6.110 | 6.170 | 12,997 | -0.24(-3.74%) |
Aug 15, 2023 | 6.250 | 6.700 | 6.250 | 6.410 | 5,285 | -0.14(-2.12%) |
Aug 14, 2023 | 6.710 | 6.710 | 6.350 | 6.549 | 12,053 | -0.15(-2.26%) |
Aug 11, 2023 | 6.310 | 6.750 | 6.310 | 6.700 | 7,871 | +0.32(+5.02%) |
Aug 10, 2023 | 6.100 | 6.640 | 6.100 | 6.380 | 19,345 | +0.23(+3.74%) |
Aug 09, 2023 | 6.280 | 6.288 | 6.130 | 6.150 | 7,246 | -0.29(-4.50%) |
Aug 08, 2023 | 6.270 | 6.470 | 6.270 | 6.440 | 10,489 | -0.01(-0.16%) |
Aug 07, 2023 | 6.710 | 6.752 | 5.910 | 6.450 | 27,585 | -0.26(-3.87%) |
Aug 04, 2023 | 6.660 | 6.969 | 6.600 | 6.710 | 5,586 | +0.01(+0.15%) |
Aug 03, 2023 | 7.050 | 7.087 | 6.601 | 6.700 | 13,247 | -0.16(-2.33%) |
Aug 02, 2023 | 7.040 | 7.230 | 6.720 | 6.860 | 7,437 | -0.38(-5.25%) |
Aug 01, 2023 | 7.200 | 7.240 | 7.020 | 7.240 | 11,282 | +0.04(+0.56%) |
Jul 31, 2023 | 6.520 | 7.200 | 6.420 | 7.200 | 14,695 | +0.60(+9.09%) |
Jul 28, 2023 | 6.410 | 6.690 | 6.410 | 6.600 | 11,026 | +0.19(+2.96%) |
Jul 27, 2023 | 6.580 | 6.807 | 6.300 | 6.410 | 18,041 | -0.28(-4.19%) |
Jul 26, 2023 | 6.510 | 6.700 | 6.500 | 6.690 | 10,242 | +0.13(+1.98%) |
Jul 25, 2023 | 6.510 | 6.760 | 6.403 | 6.560 | 15,759 | +0.05(+0.77%) |
Jul 24, 2023 | 6.760 | 6.810 | 6.400 | 6.510 | 31,416 | -0.33(-4.82%) |
Jul 21, 2023 | 7.290 | 7.290 | 6.710 | 6.840 | 25,248 | -0.31(-4.34%) |
Jul 20, 2023 | 7.270 | 7.348 | 7.100 | 7.150 | 9,589 | -0.26(-3.51%) |
Jul 19, 2023 | 7.620 | 7.728 | 7.250 | 7.410 | 28,442 | -0.34(-4.39%) |
Jul 18, 2023 | 7.751 | 7.770 | 7.470 | 7.750 | 8,689 | -0.02(-0.26%) |
Jul 17, 2023 | 7.610 | 7.920 | 7.560 | 7.770 | 7,388 | +0.10(+1.30%) |
Jul 14, 2023 | 7.850 | 7.950 | 7.490 | 7.670 | 20,476 | -0.28(-3.52%) |
Jul 13, 2023 | 7.810 | 8.000 | 7.696 | 7.950 | 18,703 | +0.10(+1.27%) |
Jul 12, 2023 | 7.940 | 7.940 | 7.730 | 7.850 | 14,660 | -0.05(-0.63%) |
Jul 11, 2023 | 7.900 | 7.940 | 7.700 | 7.900 | 8,275 | +0.18(+2.33%) |
Jul 10, 2023 | 7.840 | 7.840 | 7.700 | 7.720 | 5,229 | -0.17(-2.15%) |
Jul 07, 2023 | 7.570 | 7.968 | 7.570 | 7.890 | 9,580 | +0.23(+3.00%) |
Jul 06, 2023 | 7.700 | 7.980 | 7.572 | 7.660 | 11,259 | -0.22(-2.79%) |
Jul 05, 2023 | 7.800 | 8.000 | 7.570 | 7.880 | 14,569 | +0.02(+0.25%) |
Jul 03, 2023 | 7.820 | 8.015 | 7.804 | 7.860 | 5,478 | +0.02(+0.26%) |
Jun 30, 2023 | 8.020 | 8.150 | 7.680 | 7.840 | 14,194 | -0.16(-2.00%) |
Jun 29, 2023 | 7.620 | 8.220 | 7.620 | 8.000 | 35,141 | +0.33(+4.30%) |
Jun 28, 2023 | 8.000 | 8.305 | 7.670 | 7.670 | 13,428 | -0.48(-5.89%) |
Jun 27, 2023 | 8.250 | 8.396 | 7.900 | 8.150 | 14,372 | +0.04(+0.49%) |
Jun 26, 2023 | 8.310 | 8.439 | 7.900 | 8.110 | 12,867 | -0.68(-7.74%) |
Jun 23, 2023 | 7.800 | 8.790 | 7.470 | 8.790 | 22,165 | +0.94(+11.97%) |
Jun 22, 2023 | 7.510 | 8.100 | 7.460 | 7.850 | 20,033 | +0.37(+4.95%) |
Jun 21, 2023 | 7.150 | 7.700 | 7.115 | 7.480 | 33,403 | +0.25(+3.46%) |
Jun 20, 2023 | 7.310 | 7.440 | 7.132 | 7.230 | 17,697 | -0.21(-2.82%) |
Jun 16, 2023 | 7.510 | 7.724 | 7.033 | 7.440 | 25,115 | -0.31(-4.00%) |
Jun 15, 2023 | 8.240 | 8.240 | 7.660 | 7.750 | 23,892 | -0.16(-2.02%) |
Jun 14, 2023 | 8.650 | 8.830 | 7.910 | 7.910 | 23,800 | -0.74(-8.55%) |
Jun 13, 2023 | 8.820 | 9.000 | 8.530 | 8.650 | 30,596 | -0.35(-3.89%) |
Jun 12, 2023 | 9.090 | 9.320 | 8.720 | 9.000 | 14,713 | +0.27(+3.09%) |
Jun 09, 2023 | 9.320 | 9.550 | 8.730 | 8.730 | 37,921 | -0.59(-6.33%) |
Jun 08, 2023 | 9.430 | 9.610 | 9.170 | 9.320 | 24,244 | -0.16(-1.69%) |
Jun 07, 2023 | 9.960 | 9.990 | 9.400 | 9.480 | 18,929 | -0.41(-4.15%) |
Jun 06, 2023 | 9.640 | 9.960 | 9.490 | 9.890 | 14,202 | +0.20(+2.06%) |
Jun 05, 2023 | 9.570 | 9.996 | 9.570 | 9.690 | 14,044 | -0.16(-1.62%) |
Jun 02, 2023 | 9.870 | 9.870 | 9.473 | 9.850 | 21,676 | +0.06(+0.61%) |
Jun 01, 2023 | 9.480 | 9.866 | 9.375 | 9.790 | 16,490 | +0.32(+3.38%) |
May 31, 2023 | 9.150 | 9.950 | 9.074 | 9.470 | 36,920 | +0.60(+6.76%) |
May 30, 2023 | 10.04 | 10.32 | 8.810 | 8.870 | 73,318 | -1.05(-10.58%) |
May 26, 2023 | 10.57 | 10.61 | 9.805 | 9.920 | 32,603 | -0.49(-4.71%) |
May 25, 2023 | 11.30 | 11.30 | 10.33 | 10.41 | 32,756 | -0.59(-5.36%) |
May 24, 2023 | 10.86 | 11.35 | 10.58 | 11.00 | 34,951 | +0.09(+0.82%) |
May 23, 2023 | 11.00 | 11.27 | 10.63 | 10.91 | 21,262 | -0.20(-1.80%) |
May 22, 2023 | 10.60 | 11.47 | 10.60 | 11.11 | 57,911 | +0.26(+2.40%) |
May 19, 2023 | 10.00 | 10.90 | 9.924 | 10.85 | 42,726 | +0.89(+8.94%) |
May 18, 2023 | 10.39 | 10.39 | 9.750 | 9.960 | 28,078 | -0.36(-3.49%) |
May 17, 2023 | 10.54 | 10.97 | 10.10 | 10.32 | 29,526 | -0.12(-1.10%) |
May 16, 2023 | 10.45 | 11.31 | 10.12 | 10.44 | 42,844 | -0.06(-0.62%) |
May 15, 2023 | 9.580 | 10.60 | 9.565 | 10.50 | 52,309 | +0.66(+6.71%) |
May 12, 2023 | 9.400 | 9.850 | 9.380 | 9.840 | 33,336 | +0.49(+5.24%) |
May 11, 2023 | 9.210 | 9.700 | 8.930 | 9.350 | 30,968 | +0.04(+0.43%) |
May 10, 2023 | 9.790 | 10.25 | 9.230 | 9.310 | 65,896 | +0.44(+4.96%) |
May 09, 2023 | 9.810 | 9.970 | 8.660 | 8.870 | 72,373 | -1.26(-12.44%) |
May 08, 2023 | 10.20 | 10.44 | 9.490 | 10.13 | 38,431 | -0.38(-3.62%) |
May 05, 2023 | 8.870 | 10.52 | 8.770 | 10.51 | 84,115 | +1.79(+20.53%) |
May 04, 2023 | 8.680 | 9.023 | 8.470 | 8.720 | 37,573 | +0.22(+2.59%) |
May 03, 2023 | 8.000 | 9.430 | 7.910 | 8.500 | 62,758 | +0.48(+5.99%) |
May 02, 2023 | 8.330 | 8.740 | 7.830 | 8.020 | 34,727 | -0.46(-5.42%) |
May 01, 2023 | 8.780 | 9.100 | 8.278 | 8.480 | 33,161 | -0.30(-3.42%) |
Apr 28, 2023 | 7.590 | 8.870 | 7.590 | 8.780 | 66,141 | +1.07(+13.88%) |
Apr 27, 2023 | 7.650 | 7.929 | 7.500 | 7.710 | 51,475 | +0.02(+0.26%) |
Apr 26, 2023 | 9.010 | 9.885 | 7.530 | 7.690 | 152,798 | -1.32(-14.65%) |
Apr 25, 2023 | 10.17 | 10.20 | 8.500 | 9.010 | 115,203 | -1.16(-11.41%) |
Apr 24, 2023 | 9.280 | 10.40 | 9.080 | 10.17 | 144,966 | +1.33(+15.05%) |
Apr 21, 2023 | 8.010 | 9.300 | 8.010 | 8.840 | 145,714 | +0.83(+10.36%) |
Apr 20, 2023 | 10.10 | 10.44 | 8.000 | 8.010 | 236,537 | -2.06(-20.46%) |
Apr 19, 2023 | 12.04 | 13.17 | 9.490 | 10.07 | 346,022 | -1.93(-16.08%) |
Apr 18, 2023 | 10.39 | 12.00 | 10.25 | 12.00 | 174,431 | +1.54(+14.72%) |
Apr 17, 2023 | 9.470 | 10.47 | 9.050 | 10.46 | 161,505 | +0.87(+9.07%) |
Apr 14, 2023 | 8.280 | 10.01 | 8.068 | 9.590 | 364,940 | +1.55(+19.28%) |
Apr 13, 2023 | 8.200 | 8.380 | 7.910 | 8.040 | 71,566 | -0.16(-1.95%) |
Apr 12, 2023 | 8.260 | 8.450 | 7.900 | 8.200 | 63,485 | +0.00(+0.00%) |
Apr 11, 2023 | 7.930 | 8.390 | 7.810 | 8.200 | 75,876 | +0.27(+3.40%) |
Apr 10, 2023 | 7.600 | 8.090 | 7.490 | 7.930 | 67,694 | +0.18(+2.32%) |
Apr 06, 2023 | 7.550 | 7.780 | 7.350 | 7.750 | 54,138 | +0.15(+1.97%) |
Apr 05, 2023 | 6.760 | 7.700 | 6.600 | 7.600 | 100,126 | +0.66(+9.51%) |
Apr 04, 2023 | 6.250 | 7.105 | 6.050 | 6.940 | 169,128 | +0.54(+8.44%) |
Apr 03, 2023 | 7.150 | 7.200 | 6.219 | 6.400 | 289,288 | -0.87(-11.97%) |
Mar 31, 2023 | 8.830 | 8.970 | 6.700 | 7.270 | 350,702 | -1.56(-17.67%) |
Mar 30, 2023 | 8.050 | 8.975 | 7.680 | 8.830 | 239,033 | +0.78(+9.69%) |
Mar 29, 2023 | 7.630 | 8.260 | 7.520 | 8.050 | 368,839 | +0.60(+8.05%) |
Mar 28, 2023 | 6.690 | 7.580 | 6.660 | 7.450 | 364,326 | +0.63(+9.24%) |
Mar 27, 2023 | 6.970 | 7.090 | 6.578 | 6.820 | 123,564 | -0.03(-0.44%) |
Mar 24, 2023 | 6.380 | 7.140 | 6.290 | 6.850 | 156,609 | +0.39(+6.04%) |
Mar 23, 2023 | 6.640 | 7.010 | 6.260 | 6.460 | 133,656 | -0.20(-3.00%) |
Mar 22, 2023 | 6.320 | 6.950 | 6.060 | 6.660 | 234,779 | +0.27(+4.23%) |
Mar 21, 2023 | 7.490 | 8.100 | 6.295 | 6.390 | 897,625 | -0.52(-7.53%) |
Mar 20, 2023 | 5.670 | 7.170 | 5.650 | 6.910 | 1,436,330 | +0.71(+11.45%) |
Mar 17, 2023 | 6.240 | 7.650 | 5.080 | 6.200 | 10,895,257 | +0.45(+7.83%) |
Mar 16, 2023 | 2.830 | 5.780 | 2.800 | 5.750 | 8,023,487 | +2.84(+97.59%) |
Mar 15, 2023 | 3.000 | 3.110 | 2.763 | 2.910 | 171,375 | -0.16(-5.21%) |
Mar 14, 2023 | 2.350 | 3.130 | 2.250 | 3.070 | 567,768 | +0.82(+36.44%) |
Mar 13, 2023 | 2.130 | 2.350 | 2.130 | 2.250 | 37,751 | +0.11(+5.14%) |
Mar 10, 2023 | 2.380 | 2.385 | 2.110 | 2.140 | 45,150 | -0.22(-9.32%) |
Mar 09, 2023 | 2.470 | 2.550 | 2.260 | 2.360 | 60,256 | -0.16(-6.35%) |
Mar 08, 2023 | 2.810 | 2.810 | 2.480 | 2.520 | 67,932 | -0.14(-5.26%) |
Mar 07, 2023 | 2.870 | 2.940 | 2.660 | 2.660 | 78,378 | -0.19(-6.67%) |
Mar 06, 2023 | 2.920 | 3.015 | 2.780 | 2.850 | 77,077 | -0.07(-2.40%) |
Mar 03, 2023 | 2.920 | 3.050 | 2.830 | 2.920 | 45,506 | -0.03(-1.02%) |
Mar 02, 2023 | 2.870 | 3.100 | 2.760 | 2.950 | 117,517 | +0.15(+5.36%) |
Mar 01, 2023 | 2.990 | 3.007 | 2.800 | 2.800 | 45,952 | -0.19(-6.35%) |
Feb 28, 2023 | 2.930 | 3.057 | 2.901 | 2.990 | 48,183 | +0.03(+1.01%) |
Feb 27, 2023 | 2.800 | 3.030 | 2.770 | 2.960 | 84,977 | +0.16(+5.71%) |
Feb 24, 2023 | 2.800 | 2.800 | 2.670 | 2.800 | 30,619 | +0.00(+0.00%) |
Feb 23, 2023 | 2.840 | 2.870 | 2.620 | 2.800 | 54,651 | +0.01(+0.36%) |
Feb 22, 2023 | 2.850 | 2.910 | 2.763 | 2.790 | 61,040 | +0.02(+0.72%) |
Feb 21, 2023 | 3.060 | 3.060 | 2.770 | 2.770 | 132,242 | -0.29(-9.48%) |
Feb 17, 2023 | 3.200 | 3.230 | 3.000 | 3.060 | 183,304 | -0.14(-4.38%) |
Feb 16, 2023 | 3.080 | 3.470 | 3.010 | 3.200 | 190,472 | +0.12(+3.90%) |
Feb 15, 2023 | 3.320 | 3.550 | 3.010 | 3.080 | 214,133 | -0.20(-6.10%) |
Feb 14, 2023 | 3.720 | 4.020 | 3.110 | 3.280 | 369,888 | -0.99(-23.17%) |
Feb 13, 2023 | 4.935 | 4.992 | 3.900 | 4.269 | 79,391 | -0.53(-11.06%) |
Feb 10, 2023 | 5.061 | 5.100 | 4.632 | 4.800 | 30,636 | -0.23(-4.65%) |
Feb 09, 2023 | 5.169 | 5.169 | 4.857 | 5.034 | 21,811 | -0.12(-2.39%) |
Feb 08, 2023 | 5.070 | 5.190 | 4.860 | 5.157 | 24,470 | +0.22(+4.56%) |
Feb 07, 2023 | 5.178 | 5.310 | 4.503 | 4.932 | 82,971 | -0.25(-4.75%) |
Feb 06, 2023 | 5.667 | 5.667 | 5.160 | 5.178 | 42,785 | +0.03(+0.64%) |
Feb 03, 2023 | 5.250 | 5.640 | 5.136 | 5.145 | 65,019 | -0.10(-1.83%) |
Feb 02, 2023 | 5.100 | 5.670 | 5.100 | 5.241 | 225,070 | +0.32(+6.59%) |