Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.000 | 2.050 | 1.980 | 2.010 | 3,254 | -0.05(-2.43%) |
Jan 30, 2024 | 2.040 | 2.080 | 2.030 | 2.060 | 10,410 | -0.01(-0.48%) |
Jan 29, 2024 | 2.070 | 2.080 | 2.010 | 2.070 | 9,232 | +0.01(+0.49%) |
Jan 26, 2024 | 1.933 | 2.070 | 1.933 | 2.060 | 25,746 | +0.15(+7.74%) |
Jan 25, 2024 | 2.100 | 2.120 | 1.910 | 1.912 | 40,319 | -0.23(-10.65%) |
Jan 24, 2024 | 2.140 | 2.195 | 2.070 | 2.140 | 27,770 | -0.04(-1.83%) |
Jan 23, 2024 | 2.230 | 2.310 | 2.160 | 2.180 | 18,560 | -0.05(-2.24%) |
Jan 22, 2024 | 2.150 | 2.350 | 2.110 | 2.230 | 85,463 | +0.08(+3.72%) |
Jan 19, 2024 | 2.060 | 2.180 | 2.060 | 2.150 | 26,923 | +0.08(+3.86%) |
Jan 18, 2024 | 2.010 | 2.087 | 2.000 | 2.070 | 18,505 | +0.09(+4.55%) |
Jan 17, 2024 | 2.110 | 2.140 | 1.980 | 1.980 | 18,358 | -0.09(-4.35%) |
Jan 16, 2024 | 2.010 | 2.170 | 2.020 | 2.070 | 33,710 | +0.00(+0.00%) |
Jan 12, 2024 | 2.080 | 2.189 | 1.980 | 2.070 | 46,180 | +0.00(+0.00%) |
Jan 11, 2024 | 2.050 | 2.155 | 2.020 | 2.070 | 47,815 | -0.01(-0.48%) |
Jan 10, 2024 | 1.920 | 2.150 | 1.920 | 2.080 | 65,011 | +0.14(+7.22%) |
Jan 09, 2024 | 1.909 | 1.950 | 1.854 | 1.940 | 60,171 | +0.13(+7.18%) |
Jan 08, 2024 | 1.780 | 1.825 | 1.770 | 1.810 | 14,780 | +0.03(+1.69%) |
Jan 05, 2024 | 1.800 | 1.847 | 1.760 | 1.780 | 33,385 | -0.04(-2.20%) |
Jan 04, 2024 | 1.860 | 1.860 | 1.780 | 1.820 | 16,824 | +0.01(+0.55%) |
Jan 03, 2024 | 1.780 | 1.850 | 1.750 | 1.810 | 14,224 | -0.04(-2.16%) |
Jan 02, 2024 | 1.790 | 1.898 | 1.790 | 1.850 | 37,106 | +0.10(+5.71%) |
Dec 29, 2023 | 1.850 | 1.870 | 1.720 | 1.750 | 73,728 | +0.05(+2.95%) |
Dec 28, 2023 | 1.610 | 1.839 | 1.610 | 1.700 | 99,657 | -0.14(-7.61%) |
Dec 27, 2023 | 1.850 | 1.950 | 1.770 | 1.840 | 58,837 | -0.06(-3.16%) |
Dec 26, 2023 | 1.910 | 1.960 | 1.853 | 1.900 | 33,969 | -0.01(-0.52%) |
Dec 22, 2023 | 1.890 | 1.916 | 1.864 | 1.910 | 18,076 | +0.02(+1.06%) |
Dec 21, 2023 | 1.900 | 1.947 | 1.860 | 1.890 | 16,329 | +0.03(+1.61%) |
Dec 20, 2023 | 1.970 | 1.970 | 1.800 | 1.860 | 39,071 | -0.02(-1.06%) |
Dec 19, 2023 | 1.830 | 1.903 | 1.820 | 1.880 | 18,849 | +0.04(+2.17%) |
Dec 18, 2023 | 1.920 | 2.000 | 1.800 | 1.840 | 80,267 | -0.07(-3.66%) |
Dec 15, 2023 | 2.150 | 2.150 | 1.910 | 1.910 | 70,885 | -0.24(-11.16%) |
Dec 14, 2023 | 2.120 | 2.180 | 2.035 | 2.150 | 42,989 | -0.01(-0.46%) |
Dec 13, 2023 | 2.190 | 2.200 | 2.040 | 2.160 | 18,220 | +0.02(+0.93%) |
Dec 12, 2023 | 2.200 | 2.260 | 2.100 | 2.140 | 66,196 | +0.04(+1.90%) |
Dec 11, 2023 | 2.040 | 2.270 | 2.030 | 2.100 | 57,913 | -0.02(-0.94%) |
Dec 08, 2023 | 2.280 | 2.302 | 2.120 | 2.120 | 45,812 | -0.11(-4.93%) |
Dec 07, 2023 | 2.020 | 2.239 | 1.975 | 2.230 | 82,036 | +0.26(+13.20%) |
Dec 06, 2023 | 1.870 | 2.000 | 1.850 | 1.970 | 39,630 | +0.07(+3.68%) |
Dec 05, 2023 | 2.030 | 2.030 | 1.790 | 1.900 | 144,546 | -0.08(-4.04%) |
Dec 04, 2023 | 1.790 | 2.010 | 1.790 | 1.980 | 79,294 | +0.18(+10.00%) |
Dec 01, 2023 | 1.670 | 1.800 | 1.670 | 1.800 | 23,567 | +0.10(+5.88%) |
Nov 30, 2023 | 1.760 | 1.760 | 1.650 | 1.700 | 27,060 | +0.00(+0.00%) |
Nov 29, 2023 | 1.840 | 1.930 | 1.660 | 1.700 | 113,170 | -0.10(-5.56%) |
Nov 28, 2023 | 1.800 | 1.819 | 1.730 | 1.800 | 19,984 | +0.08(+4.65%) |
Nov 27, 2023 | 1.650 | 1.837 | 1.615 | 1.720 | 65,241 | +0.09(+5.52%) |
Nov 24, 2023 | 1.720 | 1.800 | 1.630 | 1.630 | 79,051 | -0.17(-9.44%) |
Nov 22, 2023 | 1.840 | 1.940 | 1.770 | 1.800 | 111,409 | -0.03(-1.64%) |
Nov 21, 2023 | 1.810 | 1.860 | 1.730 | 1.830 | 100,020 | -0.07(-3.68%) |
Nov 20, 2023 | 2.220 | 2.500 | 1.660 | 1.900 | 567,230 | -0.73(-27.76%) |
Nov 17, 2023 | 2.300 | 2.780 | 2.150 | 2.630 | 390,267 | +0.45(+20.64%) |
Nov 16, 2023 | 1.880 | 2.230 | 1.880 | 2.180 | 317,635 | +0.28(+14.74%) |
Nov 15, 2023 | 1.660 | 1.913 | 1.650 | 1.900 | 212,528 | +0.21(+12.43%) |
Nov 14, 2023 | 1.430 | 1.770 | 1.430 | 1.690 | 275,525 | +0.23(+15.75%) |
Nov 13, 2023 | 1.460 | 1.490 | 1.390 | 1.460 | 58,631 | +0.06(+4.66%) |
Nov 10, 2023 | 1.500 | 1.530 | 1.370 | 1.395 | 162,665 | -0.10(-7.00%) |
Nov 09, 2023 | 1.640 | 1.640 | 1.460 | 1.500 | 89,901 | -0.09(-5.66%) |
Nov 08, 2023 | 1.780 | 1.780 | 1.570 | 1.590 | 175,788 | -0.11(-6.47%) |
Nov 07, 2023 | 1.550 | 1.700 | 1.550 | 1.700 | 288,423 | +0.09(+5.92%) |
Nov 06, 2023 | 1.470 | 1.630 | 1.440 | 1.605 | 598,376 | +0.00(+0.31%) |
Nov 03, 2023 | 1.490 | 1.670 | 1.380 | 1.600 | 9,490,411 | +0.24(+17.65%) |
Nov 02, 2023 | 1.260 | 1.540 | 1.250 | 1.360 | 774,235 | +0.07(+5.43%) |
Nov 01, 2023 | 1.320 | 1.360 | 1.220 | 1.290 | 1,250,398 | +0.07(+5.74%) |
Oct 31, 2023 | 1.160 | 1.240 | 1.080 | 1.220 | 1,505,244 | +0.12(+10.92%) |
Oct 30, 2023 | 1.080 | 1.120 | 1.020 | 1.100 | 46,879 | +0.03(+2.79%) |
Oct 27, 2023 | 1.080 | 1.080 | 1.045 | 1.070 | 11,968 | -0.01(-0.93%) |
Oct 26, 2023 | 1.010 | 1.080 | 1.010 | 1.080 | 17,620 | +0.07(+6.93%) |
Oct 25, 2023 | 1.080 | 1.093 | 0.9694 | 1.010 | 71,844 | -0.08(-7.34%) |
Oct 24, 2023 | 1.120 | 1.150 | 1.060 | 1.090 | 23,156 | +0.00(+0.00%) |
Oct 23, 2023 | 1.160 | 1.160 | 1.070 | 1.090 | 46,163 | -0.06(-5.22%) |
Oct 20, 2023 | 1.160 | 1.243 | 1.150 | 1.150 | 50,447 | -0.02(-1.71%) |
Oct 19, 2023 | 1.220 | 1.283 | 1.165 | 1.170 | 45,873 | -0.09(-7.14%) |
Oct 18, 2023 | 1.190 | 1.290 | 1.190 | 1.260 | 73,626 | +0.06(+5.00%) |
Oct 17, 2023 | 1.200 | 1.260 | 1.170 | 1.200 | 107,823 | -0.03(-2.44%) |
Oct 16, 2023 | 1.400 | 1.600 | 1.110 | 1.230 | 884,964 | -0.15(-10.87%) |
Oct 13, 2023 | 1.250 | 1.410 | 1.226 | 1.380 | 486,482 | +0.15(+12.20%) |
Oct 12, 2023 | 1.180 | 1.250 | 1.180 | 1.230 | 62,601 | +0.06(+5.13%) |
Oct 11, 2023 | 1.230 | 1.240 | 1.170 | 1.170 | 48,516 | -0.08(-6.40%) |
Oct 10, 2023 | 1.270 | 1.266 | 1.205 | 1.250 | 25,841 | +0.06(+5.04%) |
Oct 09, 2023 | 1.190 | 1.210 | 1.170 | 1.190 | 17,210 | -0.01(-0.83%) |
Oct 06, 2023 | 1.180 | 1.240 | 1.160 | 1.200 | 80,125 | +0.00(+0.00%) |
Oct 05, 2023 | 1.220 | 1.270 | 1.170 | 1.200 | 99,457 | -0.01(-0.83%) |
Oct 04, 2023 | 1.220 | 1.250 | 1.180 | 1.210 | 108,155 | -0.02(-1.63%) |
Oct 03, 2023 | 1.280 | 1.290 | 1.200 | 1.230 | 26,299 | -0.02(-1.60%) |
Oct 02, 2023 | 1.300 | 1.340 | 1.250 | 1.250 | 74,670 | -0.09(-6.72%) |
Sep 29, 2023 | 1.360 | 1.370 | 1.290 | 1.340 | 108,214 | +0.02(+1.52%) |
Sep 28, 2023 | 1.190 | 1.360 | 1.160 | 1.320 | 184,588 | +0.13(+10.92%) |
Sep 27, 2023 | 1.220 | 1.220 | 1.170 | 1.190 | 48,329 | +0.02(+1.71%) |
Sep 26, 2023 | 1.210 | 1.240 | 1.120 | 1.170 | 133,598 | -0.08(-6.40%) |
Sep 25, 2023 | 1.280 | 1.260 | 1.220 | 1.250 | 51,207 | +0.00(+0.00%) |
Sep 22, 2023 | 1.250 | 1.250 | 1.210 | 1.250 | 81,871 | +0.01(+0.81%) |
Sep 21, 2023 | 1.250 | 1.250 | 1.180 | 1.240 | 127,964 | -0.02(-1.59%) |
Sep 20, 2023 | 1.300 | 1.320 | 1.210 | 1.260 | 98,388 | -0.03(-2.33%) |
Sep 19, 2023 | 1.370 | 1.370 | 1.260 | 1.290 | 353,491 | -0.03(-2.27%) |
Sep 18, 2023 | 1.390 | 1.390 | 1.310 | 1.320 | 87,827 | -0.07(-5.04%) |
Sep 15, 2023 | 1.390 | 1.437 | 1.350 | 1.390 | 141,007 | -0.01(-0.71%) |
Sep 14, 2023 | 1.410 | 1.430 | 1.340 | 1.400 | 108,489 | -0.03(-2.10%) |
Sep 13, 2023 | 1.340 | 1.450 | 1.290 | 1.430 | 338,986 | -0.01(-0.69%) |
Sep 12, 2023 | 1.450 | 1.530 | 1.390 | 1.440 | 751,950 | -0.06(-4.00%) |
Sep 11, 2023 | 1.580 | 1.960 | 1.350 | 1.500 | 16,387,510 | +0.12(+8.70%) |
Sep 08, 2023 | 3.160 | 3.210 | 1.240 | 1.380 | 5,677,663 | -1.59(-53.54%) |
Sep 07, 2023 | 2.980 | 3.000 | 2.800 | 2.970 | 36,778 | +0.04(+1.37%) |
Sep 06, 2023 | 2.780 | 2.945 | 2.766 | 2.930 | 20,214 | +0.20(+7.33%) |
Sep 05, 2023 | 2.770 | 2.830 | 2.710 | 2.730 | 13,119 | -0.07(-2.50%) |
Sep 01, 2023 | 3.070 | 3.070 | 2.713 | 2.800 | 29,825 | +0.01(+0.36%) |
Aug 31, 2023 | 2.590 | 2.880 | 2.451 | 2.790 | 14,516 | +0.17(+6.49%) |
Aug 30, 2023 | 2.590 | 2.712 | 2.590 | 2.620 | 29,310 | -0.04(-1.50%) |
Aug 29, 2023 | 2.591 | 2.690 | 2.483 | 2.660 | 8,582 | +0.10(+3.91%) |
Aug 28, 2023 | 2.540 | 2.700 | 2.400 | 2.560 | 9,771 | +0.07(+2.81%) |
Aug 25, 2023 | 2.390 | 2.565 | 2.390 | 2.490 | 9,773 | +0.07(+2.89%) |
Aug 24, 2023 | 2.380 | 2.520 | 2.320 | 2.420 | 20,050 | +0.04(+1.68%) |
Aug 23, 2023 | 2.310 | 2.410 | 2.310 | 2.380 | 5,304 | +0.05(+2.15%) |
Aug 22, 2023 | 2.260 | 2.330 | 2.174 | 2.330 | 10,562 | +0.07(+3.10%) |
Aug 21, 2023 | 2.220 | 2.340 | 2.160 | 2.260 | 14,333 | -0.07(-3.00%) |
Aug 18, 2023 | 2.300 | 2.360 | 2.230 | 2.330 | 14,976 | +0.00(+0.00%) |
Aug 17, 2023 | 2.350 | 2.356 | 2.240 | 2.330 | 29,943 | -0.06(-2.51%) |
Aug 16, 2023 | 2.340 | 2.440 | 2.340 | 2.390 | 8,888 | -0.04(-1.65%) |
Aug 15, 2023 | 2.590 | 2.590 | 2.245 | 2.430 | 54,232 | -0.07(-2.80%) |
Aug 14, 2023 | 2.560 | 2.579 | 2.420 | 2.500 | 86,990 | +0.00(+0.00%) |
Aug 11, 2023 | 3.160 | 3.160 | 2.440 | 2.500 | 497,575 | -0.66(-20.89%) |
Aug 10, 2023 | 2.870 | 3.160 | 2.770 | 3.160 | 37,201 | +0.25(+8.68%) |
Aug 09, 2023 | 2.510 | 2.960 | 2.510 | 2.908 | 79,511 | +0.27(+10.14%) |
Aug 08, 2023 | 2.650 | 2.870 | 2.470 | 2.640 | 71,307 | +0.03(+1.15%) |
Aug 07, 2023 | 2.310 | 2.660 | 2.311 | 2.610 | 106,476 | +0.27(+11.54%) |
Aug 04, 2023 | 2.487 | 2.487 | 2.331 | 2.340 | 24,733 | -0.21(-8.24%) |
Aug 03, 2023 | 2.400 | 2.636 | 2.400 | 2.550 | 23,463 | +0.11(+4.51%) |
Aug 02, 2023 | 2.500 | 2.501 | 2.400 | 2.440 | 5,913 | -0.06(-2.40%) |
Aug 01, 2023 | 2.470 | 2.500 | 2.360 | 2.500 | 21,974 | +0.04(+1.63%) |
Jul 31, 2023 | 2.640 | 2.640 | 2.442 | 2.460 | 33,205 | -0.08(-3.34%) |
Jul 28, 2023 | 2.350 | 2.600 | 2.350 | 2.545 | 31,374 | +0.12(+5.17%) |
Jul 27, 2023 | 2.690 | 2.690 | 2.370 | 2.420 | 87,311 | -0.24(-9.02%) |
Jul 26, 2023 | 2.300 | 2.730 | 2.230 | 2.660 | 118,460 | +0.38(+16.54%) |
Jul 25, 2023 | 2.140 | 2.298 | 2.120 | 2.283 | 43,269 | +0.15(+7.16%) |
Jul 24, 2023 | 2.120 | 2.180 | 2.116 | 2.130 | 14,495 | -0.02(-0.93%) |
Jul 21, 2023 | 2.140 | 2.180 | 2.110 | 2.150 | 9,376 | +0.05(+2.37%) |
Jul 20, 2023 | 2.180 | 2.180 | 2.090 | 2.100 | 13,067 | -0.06(-2.76%) |
Jul 19, 2023 | 2.130 | 2.180 | 2.102 | 2.160 | 15,939 | +0.00(+0.00%) |
Jul 18, 2023 | 2.150 | 2.180 | 2.066 | 2.160 | 13,328 | +0.06(+2.86%) |
Jul 17, 2023 | 2.150 | 2.180 | 2.040 | 2.100 | 13,658 | +0.03(+1.45%) |
Jul 14, 2023 | 2.210 | 2.210 | 2.050 | 2.070 | 49,845 | -0.08(-3.72%) |
Jul 13, 2023 | 2.200 | 2.470 | 2.070 | 2.150 | 156,141 | -0.08(-3.59%) |
Jul 12, 2023 | 2.260 | 2.260 | 2.147 | 2.230 | 28,247 | +0.00(+0.00%) |
Jul 11, 2023 | 2.260 | 2.270 | 2.150 | 2.230 | 22,333 | +0.03(+1.36%) |
Jul 10, 2023 | 2.200 | 2.249 | 2.110 | 2.200 | 34,156 | -0.01(-0.68%) |
Jul 07, 2023 | 2.180 | 2.240 | 2.038 | 2.215 | 29,954 | +0.09(+4.48%) |
Jul 06, 2023 | 2.130 | 2.194 | 2.030 | 2.120 | 16,832 | +0.00(+0.00%) |
Jul 05, 2023 | 2.150 | 2.220 | 2.000 | 2.120 | 39,930 | +0.08(+3.78%) |
Jul 03, 2023 | 2.110 | 2.170 | 2.020 | 2.043 | 16,932 | +0.02(+1.12%) |
Jun 30, 2023 | 2.590 | 2.590 | 1.970 | 2.020 | 169,963 | -0.44(-17.89%) |
Jun 29, 2023 | 2.650 | 2.850 | 2.400 | 2.460 | 63,419 | -0.14(-5.38%) |
Jun 28, 2023 | 2.670 | 2.700 | 2.450 | 2.600 | 23,051 | -0.11(-4.06%) |
Jun 27, 2023 | 2.800 | 2.839 | 2.570 | 2.710 | 32,911 | -0.08(-2.86%) |
Jun 26, 2023 | 3.060 | 3.060 | 2.610 | 2.790 | 34,864 | -0.21(-6.85%) |
Jun 23, 2023 | 2.950 | 3.043 | 2.840 | 2.995 | 16,850 | +0.00(+0.17%) |
Jun 22, 2023 | 3.090 | 3.090 | 2.800 | 2.990 | 12,530 | -0.03(-0.99%) |
Jun 21, 2023 | 3.080 | 3.174 | 2.970 | 3.020 | 13,727 | -0.02(-0.66%) |
Jun 20, 2023 | 2.880 | 3.140 | 2.880 | 3.040 | 12,541 | +0.16(+5.56%) |
Jun 16, 2023 | 3.150 | 3.150 | 2.710 | 2.880 | 61,898 | -0.16(-5.26%) |
Jun 15, 2023 | 3.100 | 3.159 | 2.980 | 3.040 | 17,387 | +0.02(+0.66%) |
Jun 14, 2023 | 3.340 | 3.446 | 2.951 | 3.020 | 36,683 | -0.36(-10.68%) |
Jun 13, 2023 | 3.090 | 3.381 | 3.020 | 3.381 | 20,026 | +0.29(+9.42%) |
Jun 12, 2023 | 3.250 | 3.296 | 3.060 | 3.090 | 41,979 | -0.18(-5.36%) |
Jun 09, 2023 | 3.620 | 3.620 | 3.220 | 3.265 | 24,745 | -0.25(-7.24%) |
Jun 08, 2023 | 3.670 | 3.800 | 3.520 | 3.520 | 33,033 | -0.11(-3.03%) |
Jun 07, 2023 | 3.730 | 3.878 | 3.610 | 3.630 | 10,083 | -0.13(-3.46%) |
Jun 06, 2023 | 3.980 | 3.980 | 3.680 | 3.760 | 18,427 | -0.14(-3.59%) |
Jun 05, 2023 | 4.040 | 4.040 | 3.750 | 3.900 | 27,601 | -0.03(-0.77%) |
Jun 02, 2023 | 4.040 | 4.100 | 3.900 | 3.930 | 5,405 | +0.02(+0.51%) |
Jun 01, 2023 | 3.950 | 4.059 | 3.861 | 3.910 | 16,330 | -0.11(-2.74%) |
May 31, 2023 | 3.970 | 4.160 | 3.930 | 4.020 | 14,370 | +0.15(+3.88%) |
May 30, 2023 | 4.300 | 4.450 | 3.870 | 3.870 | 51,285 | -0.30(-7.19%) |
May 26, 2023 | 4.110 | 4.260 | 4.106 | 4.170 | 2,478 | +0.08(+1.97%) |
May 25, 2023 | 3.910 | 4.290 | 3.902 | 4.090 | 14,637 | +0.09(+2.24%) |
May 24, 2023 | 3.920 | 4.000 | 3.887 | 4.000 | 4,912 | +0.04(+1.01%) |
May 23, 2023 | 3.912 | 3.980 | 3.912 | 3.960 | 6,966 | +0.05(+1.28%) |
May 22, 2023 | 3.890 | 3.910 | 3.850 | 3.910 | 3,707 | +0.03(+0.77%) |
May 19, 2023 | 4.120 | 4.120 | 3.810 | 3.880 | 34,635 | -0.10(-2.51%) |
May 18, 2023 | 4.050 | 4.100 | 3.960 | 3.980 | 10,747 | -0.12(-2.93%) |
May 17, 2023 | 4.130 | 4.130 | 4.020 | 4.100 | 8,394 | +0.04(+0.99%) |
May 16, 2023 | 4.300 | 4.300 | 3.930 | 4.060 | 16,134 | -0.31(-7.09%) |
May 15, 2023 | 4.310 | 4.370 | 4.100 | 4.370 | 18,495 | +0.05(+1.16%) |
May 12, 2023 | 4.700 | 4.700 | 4.100 | 4.320 | 40,354 | -0.40(-8.47%) |
May 11, 2023 | 5.080 | 5.090 | 4.667 | 4.720 | 35,658 | -0.19(-3.87%) |
May 10, 2023 | 4.600 | 5.010 | 4.600 | 4.910 | 78,524 | +0.31(+6.74%) |
May 09, 2023 | 4.350 | 4.780 | 4.317 | 4.600 | 46,793 | +0.39(+9.26%) |
May 08, 2023 | 4.100 | 4.702 | 4.100 | 4.210 | 74,710 | +0.22(+5.52%) |
May 05, 2023 | 3.850 | 4.240 | 3.850 | 3.990 | 59,271 | +0.15(+3.90%) |
May 04, 2023 | 3.860 | 3.940 | 3.810 | 3.840 | 10,975 | +0.09(+2.40%) |
May 03, 2023 | 3.600 | 3.783 | 3.550 | 3.750 | 55,676 | +0.05(+1.35%) |
May 02, 2023 | 4.070 | 4.070 | 3.560 | 3.700 | 52,301 | -0.29(-7.27%) |
May 01, 2023 | 3.820 | 4.130 | 3.340 | 3.990 | 91,544 | +0.09(+2.39%) |
Apr 28, 2023 | 3.900 | 4.125 | 3.345 | 3.897 | 72,548 | +0.08(+2.12%) |
Apr 27, 2023 | 3.817 | 4.034 | 3.453 | 3.816 | 14,982 | +0.42(+12.47%) |
Apr 26, 2023 | 3.862 | 3.893 | 3.393 | 3.393 | 11,195 | -0.06(-1.61%) |
Apr 25, 2023 | 4.035 | 4.035 | 3.210 | 3.449 | 24,114 | -0.32(-8.41%) |
Apr 24, 2023 | 4.050 | 4.185 | 3.750 | 3.765 | 18,105 | -0.19(-4.92%) |
Apr 21, 2023 | 4.350 | 4.800 | 3.753 | 3.960 | 71,602 | -0.64(-13.98%) |
Apr 20, 2023 | 4.389 | 4.725 | 4.290 | 4.604 | 37,564 | +0.25(+5.83%) |
Apr 19, 2023 | 4.167 | 5.100 | 4.167 | 4.350 | 106,074 | +0.13(+3.20%) |
Apr 18, 2023 | 4.061 | 4.275 | 4.043 | 4.215 | 16,574 | +0.15(+3.69%) |
Apr 17, 2023 | 4.158 | 4.209 | 3.930 | 4.065 | 13,753 | -0.09(-2.24%) |
Apr 14, 2023 | 4.016 | 4.158 | 3.975 | 4.158 | 26,495 | +0.11(+2.67%) |
Apr 13, 2023 | 4.065 | 4.147 | 3.915 | 4.050 | 15,277 | +0.08(+2.00%) |
Apr 12, 2023 | 3.901 | 4.047 | 3.901 | 3.970 | 6,362 | +0.02(+0.61%) |
Apr 11, 2023 | 4.050 | 4.199 | 3.943 | 3.946 | 5,503 | -0.10(-2.52%) |
Apr 10, 2023 | 4.110 | 4.253 | 3.930 | 4.048 | 5,179 | +0.03(+0.71%) |
Apr 06, 2023 | 4.020 | 4.020 | 3.900 | 4.020 | 8,259 | +0.05(+1.28%) |
Apr 05, 2023 | 3.915 | 4.117 | 3.870 | 3.969 | 6,050 | -0.08(-1.93%) |
Apr 04, 2023 | 4.116 | 4.350 | 3.917 | 4.047 | 6,502 | -0.02(-0.44%) |
Apr 03, 2023 | 4.350 | 4.410 | 3.891 | 4.065 | 21,504 | -0.28(-6.55%) |
Mar 31, 2023 | 4.200 | 4.385 | 3.975 | 4.350 | 16,804 | +0.18(+4.32%) |
Mar 30, 2023 | 4.050 | 4.200 | 3.812 | 4.170 | 16,341 | +0.15(+3.85%) |
Mar 29, 2023 | 4.065 | 4.170 | 3.901 | 4.016 | 11,883 | -0.07(-1.76%) |
Mar 28, 2023 | 4.200 | 4.200 | 4.047 | 4.088 | 10,669 | -0.03(-0.76%) |
Mar 27, 2023 | 4.110 | 4.200 | 4.110 | 4.119 | 6,552 | +0.11(+2.65%) |
Mar 24, 2023 | 4.236 | 4.260 | 3.780 | 4.013 | 51,007 | -0.10(-2.44%) |
Mar 23, 2023 | 4.200 | 4.215 | 4.050 | 4.113 | 13,146 | -0.10(-2.42%) |
Mar 22, 2023 | 4.215 | 4.274 | 4.050 | 4.215 | 41,725 | +0.13(+3.12%) |
Mar 21, 2023 | 4.350 | 4.418 | 4.065 | 4.088 | 13,365 | -0.11(-2.68%) |
Mar 20, 2023 | 4.380 | 4.485 | 4.136 | 4.200 | 10,000 | -0.15(-3.45%) |
Mar 17, 2023 | 4.350 | 4.412 | 4.200 | 4.350 | 3,344 | +0.21(+5.19%) |
Mar 16, 2023 | 4.200 | 4.351 | 4.136 | 4.136 | 6,947 | -0.07(-1.71%) |
Mar 15, 2023 | 4.440 | 4.502 | 4.207 | 4.207 | 14,293 | -0.13(-2.94%) |
Mar 14, 2023 | 4.500 | 4.746 | 4.335 | 4.335 | 13,605 | +0.00(+0.00%) |
Mar 13, 2023 | 4.215 | 4.663 | 4.215 | 4.335 | 8,544 | -0.04(-1.03%) |
Mar 10, 2023 | 4.650 | 4.931 | 4.350 | 4.380 | 8,461 | -0.20(-4.26%) |
Mar 09, 2023 | 4.320 | 4.801 | 4.309 | 4.575 | 29,287 | +0.08(+1.67%) |
Mar 08, 2023 | 4.650 | 4.918 | 4.207 | 4.500 | 54,605 | -0.38(-7.75%) |
Mar 07, 2023 | 4.995 | 4.997 | 4.515 | 4.878 | 20,553 | -0.05(-1.09%) |
Mar 06, 2023 | 5.100 | 5.235 | 4.833 | 4.932 | 16,862 | -0.29(-5.52%) |
Mar 03, 2023 | 5.055 | 5.239 | 4.950 | 5.220 | 11,427 | +0.28(+5.61%) |
Mar 02, 2023 | 5.122 | 5.239 | 4.803 | 4.942 | 15,650 | +0.14(+2.90%) |
Mar 01, 2023 | 5.250 | 5.250 | 4.753 | 4.803 | 32,739 | -0.30(-5.88%) |
Feb 28, 2023 | 5.700 | 5.718 | 5.101 | 5.103 | 20,556 | -0.55(-9.79%) |
Feb 27, 2023 | 6.000 | 6.000 | 5.475 | 5.657 | 13,194 | +0.18(+3.32%) |
Feb 24, 2023 | 5.423 | 5.933 | 5.423 | 5.475 | 13,700 | -0.41(-6.89%) |
Feb 23, 2023 | 6.150 | 6.150 | 5.700 | 5.880 | 20,584 | +0.06(+1.03%) |
Feb 22, 2023 | 5.610 | 6.150 | 5.475 | 5.820 | 42,828 | +0.35(+6.30%) |
Feb 21, 2023 | 5.673 | 5.985 | 5.430 | 5.475 | 14,540 | +0.05(+0.97%) |
Feb 17, 2023 | 5.819 | 6.000 | 5.215 | 5.423 | 21,732 | -0.40(-6.81%) |
Feb 16, 2023 | 5.850 | 6.000 | 5.700 | 5.819 | 9,600 | -0.03(-0.54%) |
Feb 15, 2023 | 5.850 | 5.955 | 5.715 | 5.850 | 5,235 | +0.00(+0.00%) |
Feb 14, 2023 | 5.700 | 5.998 | 5.700 | 5.850 | 6,699 | +0.00(+0.03%) |
Feb 13, 2023 | 5.925 | 5.925 | 5.658 | 5.848 | 18,121 | +0.15(+2.61%) |
Feb 10, 2023 | 6.000 | 6.074 | 5.620 | 5.700 | 16,025 | -0.15(-2.56%) |
Feb 09, 2023 | 5.923 | 6.095 | 5.697 | 5.850 | 8,481 | -0.07(-1.24%) |
Feb 08, 2023 | 5.920 | 6.150 | 5.572 | 5.923 | 24,257 | +0.07(+1.23%) |
Feb 07, 2023 | 5.781 | 6.135 | 5.775 | 5.851 | 10,225 | -0.06(-0.99%) |
Feb 06, 2023 | 6.030 | 6.388 | 5.850 | 5.910 | 9,154 | -0.12(-1.99%) |
Feb 03, 2023 | 6.225 | 6.449 | 5.850 | 6.030 | 20,250 | -0.12(-1.95%) |
Feb 02, 2023 | 6.150 | 6.300 | 5.963 | 6.150 | 20,361 | +0.19(+3.17%) |