Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.6100 | 0.6188 | 0.5900 | 0.5900 | 553,202 | -0.03(-4.65%) |
Jan 30, 2024 | 0.6132 | 0.6281 | 0.6003 | 0.6188 | 320,190 | -0.00(-0.34%) |
Jan 29, 2024 | 0.6500 | 0.6599 | 0.5932 | 0.6209 | 937,238 | -0.02(-3.21%) |
Jan 26, 2024 | 0.6588 | 0.6588 | 0.6305 | 0.6415 | 424,065 | +0.01(+1.74%) |
Jan 25, 2024 | 0.6293 | 0.6350 | 0.5958 | 0.6305 | 605,649 | +0.02(+2.55%) |
Jan 24, 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6148 | 693,338 | -0.07(-10.24%) |
Jan 23, 2024 | 0.6500 | 0.6946 | 0.6401 | 0.6849 | 991,918 | +0.03(+5.37%) |
Jan 22, 2024 | 0.5800 | 0.6599 | 0.5776 | 0.6500 | 1,685,321 | +0.07(+12.52%) |
Jan 19, 2024 | 0.5890 | 0.5890 | 0.5500 | 0.5777 | 1,224,706 | +0.03(+5.44%) |
Jan 18, 2024 | 0.6300 | 0.6325 | 0.5479 | 0.5479 | 1,964,107 | -0.09(-13.68%) |
Jan 17, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6347 | 1,614,834 | +0.00(+0.24%) |
Jan 16, 2024 | 0.6745 | 0.6800 | 0.6220 | 0.6332 | 2,088,432 | -0.03(-5.04%) |
Jan 12, 2024 | 0.6762 | 0.6963 | 0.6550 | 0.6668 | 1,835,063 | +0.01(+1.17%) |
Jan 11, 2024 | 0.6900 | 0.7062 | 0.6521 | 0.6591 | 2,425,130 | -0.02(-2.36%) |
Jan 10, 2024 | 0.7250 | 0.7250 | 0.6750 | 0.6750 | 1,483,055 | -0.04(-5.90%) |
Jan 09, 2024 | 0.7017 | 0.7600 | 0.6714 | 0.7173 | 2,091,841 | +0.01(+1.74%) |
Jan 08, 2024 | 0.6900 | 0.7240 | 0.6700 | 0.7050 | 1,604,560 | +0.02(+2.96%) |
Jan 05, 2024 | 0.7100 | 0.7100 | 0.6510 | 0.6847 | 2,526,168 | -0.02(-2.89%) |
Jan 04, 2024 | 0.7480 | 0.7571 | 0.7050 | 0.7051 | 1,379,829 | -0.03(-4.07%) |
Jan 03, 2024 | 0.8474 | 0.8474 | 0.7300 | 0.7350 | 1,675,155 | -0.11(-13.00%) |
Jan 02, 2024 | 0.8362 | 0.8990 | 0.8362 | 0.8448 | 1,129,386 | +0.01(+1.03%) |
Dec 29, 2023 | 0.8500 | 0.8600 | 0.8201 | 0.8362 | 1,251,658 | -0.02(-2.22%) |
Dec 28, 2023 | 0.8760 | 0.8847 | 0.8119 | 0.8552 | 1,225,185 | -0.03(-3.36%) |
Dec 27, 2023 | 0.9400 | 0.9400 | 0.8700 | 0.8849 | 886,998 | -0.05(-5.18%) |
Dec 26, 2023 | 0.9400 | 0.9748 | 0.9245 | 0.9332 | 813,142 | -0.01(-1.50%) |
Dec 22, 2023 | 0.9100 | 0.9890 | 0.9006 | 0.9474 | 1,164,170 | +0.04(+4.11%) |
Dec 21, 2023 | 0.9000 | 0.9297 | 0.8752 | 0.9100 | 884,120 | +0.04(+5.01%) |
Dec 20, 2023 | 0.9586 | 0.9893 | 0.8584 | 0.8666 | 1,635,127 | -0.10(-10.02%) |
Dec 19, 2023 | 0.8300 | 0.9679 | 0.8229 | 0.9631 | 2,617,926 | +0.14(+17.24%) |
Dec 18, 2023 | 0.8300 | 0.8331 | 0.7770 | 0.8215 | 974,983 | -0.00(-0.42%) |
Dec 15, 2023 | 0.9000 | 0.9000 | 0.8250 | 0.8250 | 2,159,882 | -0.05(-5.17%) |
Dec 14, 2023 | 0.8500 | 0.8915 | 0.7950 | 0.8700 | 2,031,791 | +0.03(+3.84%) |
Dec 13, 2023 | 0.7900 | 0.8380 | 0.7621 | 0.8378 | 1,471,048 | +0.05(+5.92%) |
Dec 12, 2023 | 0.7800 | 0.8028 | 0.7600 | 0.7910 | 1,151,428 | +0.01(+0.71%) |
Dec 11, 2023 | 0.7685 | 0.8050 | 0.7333 | 0.7854 | 1,256,519 | +0.02(+2.44%) |
Dec 08, 2023 | 0.7180 | 0.7667 | 0.7051 | 0.7667 | 1,963,106 | +0.05(+6.93%) |
Dec 07, 2023 | 0.6800 | 0.7180 | 0.6771 | 0.7170 | 1,519,213 | +0.03(+3.84%) |
Dec 06, 2023 | 0.6900 | 0.6987 | 0.6710 | 0.6905 | 2,274,566 | -0.00(-0.39%) |
Dec 05, 2023 | 0.7000 | 0.7190 | 0.6840 | 0.6932 | 1,853,224 | -0.00(-0.26%) |
Dec 04, 2023 | 0.6902 | 0.7003 | 0.6836 | 0.6950 | 2,959,814 | +0.00(+0.03%) |
Dec 01, 2023 | 0.7000 | 0.7100 | 0.6827 | 0.6948 | 3,610,766 | +0.01(+1.77%) |
Nov 30, 2023 | 0.7750 | 0.7750 | 0.6780 | 0.6827 | 6,392,935 | -0.09(-11.34%) |
Nov 29, 2023 | 0.7929 | 0.8179 | 0.7663 | 0.7700 | 1,400,462 | -0.02(-3.12%) |
Nov 28, 2023 | 0.8226 | 0.8300 | 0.7825 | 0.7948 | 1,677,133 | -0.04(-5.17%) |
Nov 27, 2023 | 0.9000 | 0.8998 | 0.8300 | 0.8381 | 1,064,209 | -0.07(-7.54%) |
Nov 24, 2023 | 0.9021 | 0.9095 | 0.8872 | 0.9064 | 516,060 | -0.00(-0.22%) |
Nov 22, 2023 | 0.9201 | 0.9250 | 0.8901 | 0.9084 | 837,313 | +0.02(+2.26%) |
Nov 21, 2023 | 0.9662 | 0.9798 | 0.8801 | 0.8883 | 1,128,381 | -0.09(-9.35%) |
Nov 20, 2023 | 1.020 | 1.020 | 0.9708 | 0.9799 | 1,089,207 | -0.06(-5.78%) |
Nov 17, 2023 | 1.040 | 1.060 | 0.9933 | 1.040 | 1,077,478 | +0.02(+1.96%) |
Nov 16, 2023 | 1.090 | 1.130 | 1.010 | 1.020 | 851,089 | -0.10(-8.93%) |
Nov 15, 2023 | 1.070 | 1.170 | 1.070 | 1.120 | 931,135 | +0.01(+0.90%) |
Nov 14, 2023 | 1.080 | 1.130 | 1.040 | 1.110 | 1,356,267 | +0.05(+4.72%) |
Nov 13, 2023 | 0.9000 | 1.060 | 0.9000 | 1.060 | 1,863,679 | +0.18(+20.11%) |
Nov 10, 2023 | 1.090 | 1.090 | 0.7201 | 0.8825 | 5,088,478 | -0.20(-18.29%) |
Nov 09, 2023 | 1.130 | 1.130 | 1.030 | 1.080 | 1,410,145 | -0.01(-0.92%) |
Nov 08, 2023 | 1.100 | 1.100 | 1.050 | 1.090 | 793,959 | +0.01(+0.46%) |
Nov 07, 2023 | 1.120 | 1.140 | 1.050 | 1.085 | 636,339 | -0.04(-3.13%) |
Nov 06, 2023 | 1.210 | 1.210 | 1.110 | 1.120 | 1,678,710 | -0.05(-4.27%) |
Nov 03, 2023 | 1.120 | 1.210 | 1.110 | 1.170 | 1,236,131 | +0.08(+7.34%) |
Nov 02, 2023 | 1.000 | 1.115 | 1.000 | 1.090 | 911,315 | +0.09(+9.07%) |
Nov 01, 2023 | 0.9849 | 1.020 | 0.9622 | 0.9994 | 1,013,744 | +0.01(+1.10%) |
Oct 31, 2023 | 0.9900 | 1.010 | 0.9627 | 0.9885 | 553,073 | -0.01(-0.97%) |
Oct 30, 2023 | 0.9800 | 1.020 | 0.9544 | 0.9982 | 851,240 | +0.03(+2.58%) |
Oct 27, 2023 | 1.030 | 1.030 | 0.9699 | 0.9731 | 747,138 | -0.05(-4.60%) |
Oct 26, 2023 | 1.000 | 1.050 | 0.9931 | 1.020 | 650,394 | +0.02(+2.34%) |
Oct 25, 2023 | 1.000 | 1.020 | 0.9815 | 0.9967 | 1,128,826 | -0.02(-2.28%) |
Oct 24, 2023 | 0.9800 | 1.055 | 0.9601 | 1.020 | 878,856 | +0.04(+3.89%) |
Oct 23, 2023 | 1.010 | 1.020 | 0.9605 | 0.9818 | 1,065,007 | -0.06(-5.60%) |
Oct 20, 2023 | 1.080 | 1.100 | 1.030 | 1.040 | 1,611,949 | -0.01(-0.95%) |
Oct 19, 2023 | 1.100 | 1.150 | 1.010 | 1.050 | 1,602,483 | -0.04(-3.67%) |
Oct 18, 2023 | 1.090 | 1.130 | 1.040 | 1.090 | 1,595,602 | +0.00(+0.00%) |
Oct 17, 2023 | 1.050 | 1.100 | 1.040 | 1.090 | 860,144 | +0.03(+2.83%) |
Oct 16, 2023 | 1.040 | 1.080 | 1.000 | 1.060 | 1,161,358 | +0.03(+2.91%) |
Oct 13, 2023 | 1.100 | 1.120 | 1.015 | 1.030 | 947,691 | -0.09(-8.04%) |
Oct 12, 2023 | 1.200 | 1.220 | 1.080 | 1.120 | 2,145,198 | -0.05(-4.27%) |
Oct 11, 2023 | 1.090 | 1.280 | 1.089 | 1.170 | 4,143,203 | +0.20(+20.84%) |
Oct 10, 2023 | 0.8839 | 1.010 | 0.8820 | 0.9682 | 2,830,599 | +0.08(+8.86%) |
Oct 09, 2023 | 1.110 | 1.159 | 0.8604 | 0.8894 | 5,987,069 | -0.23(-20.59%) |
Oct 06, 2023 | 1.110 | 1.160 | 1.095 | 1.120 | 962,278 | -0.01(-0.88%) |
Oct 05, 2023 | 1.130 | 1.158 | 1.090 | 1.130 | 1,073,422 | +0.00(+0.00%) |
Oct 04, 2023 | 1.150 | 1.151 | 1.090 | 1.130 | 1,668,629 | -0.02(-1.74%) |
Oct 03, 2023 | 1.180 | 1.215 | 1.130 | 1.150 | 1,289,408 | -0.02(-1.71%) |
Oct 02, 2023 | 1.280 | 1.290 | 1.131 | 1.170 | 2,508,678 | -0.11(-8.59%) |
Sep 29, 2023 | 1.270 | 1.320 | 1.259 | 1.280 | 1,034,515 | +0.02(+1.59%) |
Sep 28, 2023 | 1.320 | 1.350 | 1.250 | 1.260 | 1,461,770 | -0.06(-4.55%) |
Sep 27, 2023 | 1.350 | 1.390 | 1.300 | 1.320 | 1,067,646 | -0.02(-1.49%) |
Sep 26, 2023 | 1.340 | 1.400 | 1.310 | 1.340 | 778,534 | -0.01(-0.74%) |
Sep 25, 2023 | 1.330 | 1.380 | 1.350 | 1.350 | 832,003 | +0.00(+0.00%) |
Sep 22, 2023 | 1.380 | 1.380 | 1.300 | 1.350 | 1,151,983 | -0.01(-0.74%) |
Sep 21, 2023 | 1.360 | 1.400 | 1.350 | 1.360 | 957,441 | -0.01(-0.73%) |
Sep 20, 2023 | 1.410 | 1.430 | 1.360 | 1.370 | 957,432 | -0.04(-2.84%) |
Sep 19, 2023 | 1.450 | 1.460 | 1.380 | 1.410 | 872,143 | -0.05(-3.42%) |
Sep 18, 2023 | 1.460 | 1.510 | 1.445 | 1.460 | 1,059,357 | -0.01(-0.68%) |
Sep 15, 2023 | 1.490 | 1.545 | 1.460 | 1.470 | 2,369,037 | -0.03(-2.00%) |
Sep 14, 2023 | 1.430 | 1.515 | 1.410 | 1.500 | 911,764 | +0.07(+4.90%) |
Sep 13, 2023 | 1.490 | 1.490 | 1.390 | 1.430 | 1,212,215 | -0.06(-4.03%) |
Sep 12, 2023 | 1.520 | 1.520 | 1.440 | 1.490 | 1,172,630 | -0.05(-3.25%) |
Sep 11, 2023 | 1.500 | 1.580 | 1.460 | 1.540 | 2,982,551 | +0.04(+2.67%) |
Sep 08, 2023 | 1.410 | 1.500 | 1.400 | 1.500 | 1,807,154 | +0.09(+6.38%) |
Sep 07, 2023 | 1.400 | 1.420 | 1.340 | 1.410 | 1,990,698 | +0.01(+0.71%) |
Sep 06, 2023 | 1.450 | 1.450 | 1.330 | 1.400 | 1,911,967 | -0.07(-4.76%) |
Sep 05, 2023 | 1.390 | 1.490 | 1.340 | 1.470 | 4,875,832 | +0.09(+6.52%) |
Sep 01, 2023 | 1.390 | 1.410 | 1.340 | 1.380 | 1,034,716 | +0.01(+0.73%) |
Aug 31, 2023 | 1.390 | 1.430 | 1.360 | 1.370 | 1,203,782 | -0.04(-2.84%) |
Aug 30, 2023 | 1.360 | 1.450 | 1.360 | 1.410 | 1,629,270 | +0.01(+0.71%) |
Aug 29, 2023 | 1.360 | 1.410 | 1.340 | 1.400 | 1,867,667 | +0.04(+2.94%) |
Aug 28, 2023 | 1.370 | 1.390 | 1.330 | 1.360 | 1,284,179 | +0.01(+0.74%) |
Aug 25, 2023 | 1.340 | 1.380 | 1.300 | 1.350 | 1,997,408 | -0.01(-0.74%) |
Aug 24, 2023 | 1.380 | 1.398 | 1.320 | 1.360 | 1,222,891 | -0.02(-1.45%) |
Aug 23, 2023 | 1.380 | 1.450 | 1.360 | 1.380 | 2,036,938 | -0.02(-1.43%) |
Aug 22, 2023 | 1.440 | 1.480 | 1.340 | 1.400 | 1,983,678 | -0.04(-2.78%) |
Aug 21, 2023 | 1.400 | 1.450 | 1.360 | 1.440 | 2,045,229 | +0.04(+2.86%) |
Aug 18, 2023 | 1.370 | 1.490 | 1.370 | 1.400 | 3,374,608 | +0.01(+0.72%) |
Aug 17, 2023 | 1.280 | 1.405 | 1.270 | 1.390 | 3,615,762 | +0.12(+9.45%) |
Aug 16, 2023 | 1.370 | 1.430 | 1.255 | 1.270 | 3,479,405 | -0.11(-7.97%) |
Aug 15, 2023 | 1.400 | 1.450 | 1.290 | 1.380 | 4,612,499 | -0.04(-2.82%) |
Aug 14, 2023 | 1.230 | 1.470 | 1.230 | 1.420 | 9,829,384 | +0.20(+16.39%) |
Aug 11, 2023 | 1.450 | 1.450 | 1.180 | 1.220 | 18,277,072 | -0.24(-16.15%) |
Aug 10, 2023 | 1.830 | 1.850 | 1.240 | 1.455 | 47,532,452 | -2.88(-66.40%) |
Aug 09, 2023 | 4.400 | 4.500 | 4.270 | 4.330 | 4,478,177 | +0.01(+0.23%) |
Aug 08, 2023 | 4.350 | 4.350 | 4.220 | 4.320 | 1,224,656 | -0.03(-0.69%) |
Aug 07, 2023 | 4.360 | 4.440 | 4.295 | 4.350 | 978,134 | +0.06(+1.40%) |
Aug 04, 2023 | 4.350 | 4.450 | 4.290 | 4.290 | 729,019 | -0.01(-0.23%) |
Aug 03, 2023 | 4.210 | 4.360 | 4.170 | 4.300 | 956,445 | +0.12(+2.87%) |
Aug 02, 2023 | 4.290 | 4.315 | 4.170 | 4.180 | 697,902 | -0.22(-5.00%) |
Aug 01, 2023 | 4.420 | 4.450 | 4.350 | 4.400 | 752,284 | -0.08(-1.79%) |
Jul 31, 2023 | 4.270 | 4.530 | 4.270 | 4.480 | 1,343,883 | +0.25(+5.91%) |
Jul 28, 2023 | 4.240 | 4.290 | 4.210 | 4.230 | 753,532 | +0.03(+0.71%) |
Jul 27, 2023 | 4.320 | 4.390 | 4.200 | 4.200 | 1,041,572 | -0.09(-2.10%) |
Jul 26, 2023 | 4.270 | 4.335 | 4.250 | 4.290 | 723,540 | +0.02(+0.47%) |
Jul 25, 2023 | 4.300 | 4.360 | 4.240 | 4.270 | 573,984 | -0.03(-0.70%) |
Jul 24, 2023 | 4.410 | 4.445 | 4.275 | 4.300 | 857,562 | -0.10(-2.27%) |
Jul 21, 2023 | 4.510 | 4.510 | 4.330 | 4.400 | 760,354 | -0.07(-1.57%) |
Jul 20, 2023 | 4.420 | 4.515 | 4.400 | 4.470 | 766,598 | +0.05(+1.13%) |
Jul 19, 2023 | 4.350 | 4.450 | 4.320 | 4.420 | 750,753 | +0.09(+2.08%) |
Jul 18, 2023 | 4.270 | 4.380 | 4.230 | 4.330 | 890,939 | +0.05(+1.17%) |
Jul 17, 2023 | 4.030 | 4.280 | 4.000 | 4.280 | 927,652 | +0.23(+5.68%) |
Jul 14, 2023 | 4.260 | 4.260 | 4.000 | 4.050 | 1,733,283 | -0.19(-4.48%) |
Jul 13, 2023 | 4.300 | 4.400 | 4.210 | 4.240 | 1,384,442 | -0.03(-0.70%) |
Jul 12, 2023 | 4.420 | 4.435 | 4.245 | 4.270 | 1,026,472 | -0.06(-1.39%) |
Jul 11, 2023 | 4.170 | 4.340 | 4.170 | 4.330 | 1,381,559 | +0.17(+4.09%) |
Jul 10, 2023 | 3.750 | 4.170 | 3.740 | 4.160 | 2,055,421 | +0.40(+10.64%) |
Jul 07, 2023 | 3.750 | 3.850 | 3.640 | 3.760 | 2,061,907 | +0.01(+0.27%) |
Jul 06, 2023 | 4.100 | 4.100 | 3.720 | 3.750 | 3,508,313 | -0.41(-9.86%) |
Jul 05, 2023 | 4.280 | 4.280 | 4.130 | 4.160 | 854,643 | -0.10(-2.35%) |
Jul 03, 2023 | 4.260 | 4.300 | 4.160 | 4.260 | 780,655 | +0.00(+0.00%) |
Jun 30, 2023 | 4.320 | 4.380 | 4.240 | 4.260 | 1,347,398 | -0.05(-1.16%) |
Jun 29, 2023 | 4.160 | 4.320 | 4.130 | 4.310 | 1,334,625 | +0.18(+4.36%) |
Jun 28, 2023 | 4.350 | 4.355 | 4.120 | 4.130 | 2,650,176 | -0.22(-5.06%) |
Jun 27, 2023 | 4.720 | 4.750 | 4.270 | 4.350 | 3,397,976 | +0.23(+5.58%) |
Jun 26, 2023 | 4.050 | 4.195 | 4.050 | 4.120 | 960,462 | +0.04(+0.98%) |
Jun 23, 2023 | 4.090 | 4.170 | 4.030 | 4.080 | 3,549,386 | -0.09(-2.16%) |
Jun 22, 2023 | 4.130 | 4.270 | 4.100 | 4.170 | 1,002,604 | +0.00(+0.00%) |
Jun 21, 2023 | 4.180 | 4.210 | 3.990 | 4.170 | 1,980,195 | -0.01(-0.24%) |
Jun 20, 2023 | 4.440 | 4.460 | 4.150 | 4.180 | 2,513,701 | -0.21(-4.78%) |
Jun 16, 2023 | 4.720 | 4.720 | 4.370 | 4.390 | 1,935,265 | -0.28(-6.00%) |
Jun 15, 2023 | 4.800 | 4.800 | 4.670 | 4.670 | 1,068,109 | +0.43(+10.14%) |
May 08, 2023 | 4.240 | 4.260 | 4.120 | 4.240 | 703,194 | +0.06(+1.44%) |
May 05, 2023 | 4.040 | 4.190 | 4.040 | 4.180 | 829,863 | +0.18(+4.50%) |
May 04, 2023 | 3.990 | 4.049 | 3.910 | 4.000 | 833,784 | +0.01(+0.25%) |
May 03, 2023 | 3.880 | 4.090 | 3.879 | 3.990 | 838,999 | +0.10(+2.57%) |
May 02, 2023 | 3.920 | 3.940 | 3.860 | 3.890 | 794,723 | -0.03(-0.77%) |
May 01, 2023 | 3.980 | 4.000 | 3.900 | 3.920 | 697,169 | -0.03(-0.76%) |
Apr 28, 2023 | 3.960 | 3.990 | 3.885 | 3.950 | 972,275 | +0.03(+0.77%) |
Apr 27, 2023 | 3.850 | 3.920 | 3.775 | 3.920 | 918,818 | +0.11(+2.89%) |
Apr 26, 2023 | 3.760 | 3.820 | 3.670 | 3.810 | 944,841 | +0.07(+1.87%) |
Apr 25, 2023 | 3.950 | 3.950 | 3.740 | 3.740 | 1,287,520 | -0.24(-6.03%) |
Apr 24, 2023 | 4.020 | 4.060 | 3.940 | 3.980 | 952,835 | -0.04(-1.00%) |
Apr 21, 2023 | 4.040 | 4.090 | 4.005 | 4.020 | 776,241 | -0.02(-0.50%) |
Apr 20, 2023 | 4.110 | 4.180 | 3.990 | 4.040 | 1,224,052 | -0.09(-2.18%) |
Apr 19, 2023 | 4.420 | 4.420 | 4.110 | 4.130 | 1,930,933 | -0.24(-5.49%) |
Apr 18, 2023 | 4.150 | 4.430 | 4.070 | 4.370 | 4,674,537 | +0.34(+8.44%) |
Apr 17, 2023 | 3.960 | 4.050 | 3.920 | 4.030 | 630,650 | +0.08(+2.03%) |
Apr 14, 2023 | 4.010 | 4.080 | 3.900 | 3.950 | 705,956 | -0.06(-1.50%) |
Apr 13, 2023 | 3.950 | 4.040 | 3.940 | 4.010 | 569,299 | +0.07(+1.78%) |
Apr 12, 2023 | 4.060 | 4.090 | 3.890 | 3.940 | 909,634 | -0.07(-1.75%) |
Apr 11, 2023 | 4.120 | 4.150 | 4.000 | 4.010 | 798,974 | -0.07(-1.72%) |
Apr 10, 2023 | 3.910 | 4.090 | 3.910 | 4.080 | 940,743 | +0.19(+4.88%) |
Apr 06, 2023 | 3.880 | 3.920 | 3.780 | 3.890 | 858,107 | +0.03(+0.78%) |
Apr 05, 2023 | 3.990 | 4.000 | 3.830 | 3.860 | 999,045 | -0.17(-4.22%) |
Apr 04, 2023 | 4.170 | 4.175 | 3.990 | 4.030 | 805,306 | -0.12(-2.89%) |
Apr 03, 2023 | 4.270 | 4.335 | 4.120 | 4.150 | 1,056,224 | -0.12(-2.81%) |
Mar 31, 2023 | 4.170 | 4.315 | 4.120 | 4.270 | 1,086,416 | +0.14(+3.39%) |
Mar 30, 2023 | 4.010 | 4.220 | 4.010 | 4.130 | 1,262,399 | +0.15(+3.77%) |
Mar 29, 2023 | 3.900 | 3.980 | 3.860 | 3.980 | 810,174 | +0.11(+2.84%) |
Mar 28, 2023 | 3.930 | 3.950 | 3.854 | 3.870 | 708,183 | -0.06(-1.53%) |
Mar 27, 2023 | 4.000 | 4.035 | 3.900 | 3.930 | 859,003 | -0.03(-0.76%) |
Mar 24, 2023 | 3.880 | 3.970 | 3.820 | 3.960 | 740,207 | +0.04(+1.02%) |
Mar 23, 2023 | 3.900 | 4.095 | 3.890 | 3.920 | 1,011,679 | +0.03(+0.77%) |
Mar 22, 2023 | 3.960 | 4.040 | 3.870 | 3.890 | 1,091,578 | -0.06(-1.52%) |
Mar 21, 2023 | 3.900 | 3.970 | 3.840 | 3.950 | 1,069,207 | +0.13(+3.40%) |
Mar 20, 2023 | 3.970 | 4.025 | 3.810 | 3.820 | 1,194,362 | -0.12(-3.05%) |
Mar 17, 2023 | 4.040 | 4.070 | 3.940 | 3.940 | 1,449,396 | -0.12(-2.96%) |
Mar 16, 2023 | 3.950 | 4.090 | 3.895 | 4.060 | 1,137,436 | +0.07(+1.75%) |
Mar 15, 2023 | 4.010 | 4.025 | 3.860 | 3.990 | 2,163,637 | -0.12(-2.92%) |
Mar 14, 2023 | 4.170 | 4.220 | 4.040 | 4.110 | 1,245,796 | +0.06(+1.48%) |
Mar 13, 2023 | 4.030 | 4.175 | 3.970 | 4.050 | 1,366,421 | -0.08(-1.94%) |
Mar 10, 2023 | 4.250 | 4.310 | 4.050 | 4.130 | 1,759,775 | -0.12(-2.82%) |
Mar 09, 2023 | 4.470 | 4.510 | 4.240 | 4.250 | 1,412,516 | -0.22(-4.92%) |
Mar 08, 2023 | 4.420 | 4.490 | 4.360 | 4.470 | 783,513 | +0.05(+1.13%) |
Mar 07, 2023 | 4.620 | 4.662 | 4.400 | 4.420 | 1,525,790 | -0.22(-4.74%) |
Mar 06, 2023 | 4.790 | 4.800 | 4.590 | 4.640 | 991,724 | -0.15(-3.13%) |
Mar 03, 2023 | 4.790 | 4.800 | 4.630 | 4.790 | 1,751,825 | +0.04(+0.84%) |
Mar 02, 2023 | 4.670 | 4.750 | 4.601 | 4.750 | 722,104 | +0.00(+0.00%) |
Mar 01, 2023 | 4.760 | 4.800 | 4.630 | 4.750 | 1,080,701 | -0.05(-1.04%) |
Feb 28, 2023 | 4.810 | 4.850 | 4.670 | 4.800 | 1,080,092 | +0.00(+0.00%) |
Feb 27, 2023 | 4.990 | 5.190 | 4.770 | 4.800 | 1,394,836 | -0.17(-3.42%) |
Feb 24, 2023 | 4.800 | 5.130 | 4.680 | 4.970 | 2,265,707 | +0.13(+2.69%) |
Feb 23, 2023 | 4.850 | 4.990 | 4.780 | 4.840 | 2,150,234 | +0.05(+1.04%) |
Feb 22, 2023 | 4.750 | 4.820 | 4.670 | 4.790 | 1,622,800 | +0.09(+1.91%) |
Feb 21, 2023 | 4.970 | 4.965 | 4.675 | 4.700 | 2,665,691 | -0.21(-4.28%) |
Feb 17, 2023 | 4.950 | 4.990 | 4.837 | 4.910 | 1,121,298 | -0.02(-0.41%) |
Feb 16, 2023 | 5.020 | 5.070 | 4.930 | 4.930 | 1,405,955 | -0.19(-3.71%) |
Feb 15, 2023 | 5.120 | 5.140 | 4.935 | 5.120 | 2,001,583 | -0.03(-0.58%) |
Feb 14, 2023 | 5.100 | 5.150 | 4.928 | 5.150 | 2,372,892 | +0.01(+0.19%) |
Feb 13, 2023 | 5.310 | 5.350 | 5.120 | 5.140 | 1,026,373 | -0.15(-2.84%) |
Feb 10, 2023 | 5.500 | 5.500 | 5.140 | 5.290 | 2,193,144 | -0.23(-4.17%) |
Feb 09, 2023 | 5.860 | 5.890 | 5.475 | 5.520 | 1,190,769 | -0.28(-4.83%) |
Feb 08, 2023 | 6.050 | 6.050 | 5.764 | 5.800 | 907,213 | -0.24(-3.97%) |
Feb 07, 2023 | 6.000 | 6.150 | 5.755 | 6.040 | 2,695,005 | +0.09(+1.51%) |
Feb 06, 2023 | 6.260 | 6.260 | 5.840 | 5.950 | 945,967 | -0.06(-1.00%) |
Feb 03, 2023 | 5.960 | 6.250 | 5.950 | 6.010 | 886,527 | -0.04(-0.66%) |
Feb 02, 2023 | 6.000 | 6.220 | 5.965 | 6.050 | 1,208,013 | +0.09(+1.51%) |