Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4100 | 0.4412 | 0.4060 | 0.4346 | 127,472 | +0.02(+4.72%) |
Jan 30, 2024 | 0.4200 | 0.4200 | 0.4051 | 0.4150 | 102,654 | -0.01(-1.19%) |
Jan 29, 2024 | 0.4400 | 0.4440 | 0.4012 | 0.4200 | 104,744 | -0.01(-2.33%) |
Jan 26, 2024 | 0.4400 | 0.4400 | 0.4102 | 0.4300 | 80,459 | +0.00(+0.66%) |
Jan 25, 2024 | 0.4260 | 0.4335 | 0.4221 | 0.4272 | 57,163 | -0.01(-1.34%) |
Jan 24, 2024 | 0.4320 | 0.4410 | 0.4260 | 0.4330 | 55,127 | +0.00(+0.23%) |
Jan 23, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4320 | 57,283 | -0.00(-0.94%) |
Jan 22, 2024 | 0.4300 | 0.4570 | 0.4300 | 0.4361 | 35,040 | +0.00(+0.48%) |
Jan 19, 2024 | 0.4600 | 0.4620 | 0.4210 | 0.4340 | 97,946 | -0.01(-3.04%) |
Jan 18, 2024 | 0.4660 | 0.4780 | 0.4251 | 0.4476 | 131,782 | -0.04(-7.71%) |
Jan 17, 2024 | 0.4600 | 0.4990 | 0.4600 | 0.4850 | 114,049 | +0.00(+0.00%) |
Jan 16, 2024 | 0.4900 | 0.4999 | 0.4700 | 0.4850 | 147,240 | -0.01(-1.68%) |
Jan 12, 2024 | 0.5055 | 0.5100 | 0.4900 | 0.4933 | 98,881 | -0.02(-3.84%) |
Jan 11, 2024 | 0.5166 | 0.5212 | 0.4900 | 0.5130 | 131,081 | -0.01(-2.66%) |
Jan 10, 2024 | 0.5100 | 0.5453 | 0.5000 | 0.5270 | 365,035 | +0.03(+6.46%) |
Jan 09, 2024 | 0.4950 | 0.5100 | 0.4833 | 0.4950 | 141,459 | +0.00(+0.10%) |
Jan 08, 2024 | 0.4740 | 0.4985 | 0.4740 | 0.4945 | 112,012 | -0.00(-0.74%) |
Jan 05, 2024 | 0.5300 | 0.5300 | 0.4877 | 0.4982 | 69,193 | -0.00(-0.38%) |
Jan 04, 2024 | 0.4995 | 0.5100 | 0.4901 | 0.5001 | 105,662 | +0.00(+0.22%) |
Jan 03, 2024 | 0.5400 | 0.5490 | 0.4852 | 0.4990 | 277,824 | -0.04(-8.12%) |
Jan 02, 2024 | 0.5551 | 0.5569 | 0.5202 | 0.5431 | 127,920 | -0.01(-1.45%) |
Dec 29, 2023 | 0.5380 | 0.5579 | 0.5300 | 0.5511 | 176,945 | +0.01(+1.08%) |
Dec 28, 2023 | 0.5380 | 0.5600 | 0.5380 | 0.5452 | 141,437 | -0.00(-0.66%) |
Dec 27, 2023 | 0.5700 | 0.5700 | 0.5357 | 0.5488 | 169,832 | +0.00(+0.29%) |
Dec 26, 2023 | 0.5500 | 0.5700 | 0.5471 | 0.5472 | 122,324 | -0.02(-3.54%) |
Dec 22, 2023 | 0.5782 | 0.5800 | 0.5620 | 0.5673 | 179,508 | -0.01(-1.89%) |
Dec 21, 2023 | 0.5700 | 0.6230 | 0.5614 | 0.5782 | 236,656 | +0.00(+0.56%) |
Dec 20, 2023 | 0.5800 | 0.6300 | 0.5300 | 0.5750 | 699,874 | -0.01(-1.34%) |
Dec 19, 2023 | 0.5316 | 0.5866 | 0.5152 | 0.5828 | 658,658 | +0.03(+6.35%) |
Dec 18, 2023 | 0.5400 | 0.5623 | 0.4880 | 0.5480 | 1,086,280 | +0.02(+3.73%) |
Dec 15, 2023 | 0.5829 | 0.5870 | 0.5283 | 0.5283 | 903,911 | -0.02(-4.19%) |
Dec 14, 2023 | 0.5675 | 0.5950 | 0.5310 | 0.5514 | 715,598 | -0.02(-3.26%) |
Dec 13, 2023 | 0.4931 | 0.5700 | 0.4931 | 0.5700 | 940,331 | +0.06(+12.12%) |
Dec 12, 2023 | 0.4700 | 0.5197 | 0.4700 | 0.5084 | 605,357 | +0.02(+4.61%) |
Dec 11, 2023 | 0.5700 | 0.5799 | 0.4538 | 0.4860 | 1,075,546 | -0.08(-13.40%) |
Dec 08, 2023 | 0.5590 | 0.6300 | 0.4619 | 0.5612 | 4,978,693 | +0.07(+15.00%) |
Dec 07, 2023 | 0.4650 | 0.5060 | 0.4010 | 0.4880 | 3,679,125 | -0.01(-2.11%) |
Dec 06, 2023 | 0.5134 | 0.5865 | 0.4720 | 0.4985 | 5,833,076 | -0.08(-13.99%) |
Dec 05, 2023 | 1.000 | 1.110 | 0.5011 | 0.5796 | 64,505,160 | -0.02(-3.38%) |
Dec 04, 2023 | 0.6100 | 0.6241 | 0.5630 | 0.5999 | 168,044 | +0.01(+1.66%) |
Dec 01, 2023 | 0.5700 | 0.7013 | 0.5563 | 0.5901 | 1,130,318 | +0.04(+6.67%) |
Nov 30, 2023 | 0.5100 | 0.5700 | 0.5010 | 0.5532 | 263,055 | +0.03(+5.45%) |
Nov 29, 2023 | 0.5500 | 0.5489 | 0.4850 | 0.5246 | 132,733 | +0.01(+1.86%) |
Nov 28, 2023 | 0.5010 | 0.5200 | 0.4933 | 0.5150 | 100,659 | +0.01(+2.79%) |
Nov 27, 2023 | 0.5031 | 0.5260 | 0.4900 | 0.5010 | 75,204 | -0.02(-3.65%) |
Nov 24, 2023 | 0.5140 | 0.5230 | 0.4900 | 0.5200 | 71,639 | +0.01(+1.72%) |
Nov 22, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5112 | 95,356 | +0.00(+0.24%) |
Nov 21, 2023 | 0.5000 | 0.5100 | 0.4850 | 0.5100 | 32,382 | +0.01(+2.00%) |
Nov 20, 2023 | 0.5145 | 0.5348 | 0.4800 | 0.5000 | 123,927 | -0.02(-3.86%) |
Nov 17, 2023 | 0.4925 | 0.5482 | 0.4801 | 0.5201 | 107,897 | +0.03(+5.99%) |
Nov 16, 2023 | 0.5100 | 0.5145 | 0.4701 | 0.4907 | 70,550 | -0.00(-0.87%) |
Nov 15, 2023 | 0.4944 | 0.5028 | 0.4800 | 0.4950 | 76,034 | +0.02(+3.13%) |
Nov 14, 2023 | 0.5100 | 0.5150 | 0.4700 | 0.4800 | 70,803 | +0.00(+0.00%) |
Nov 13, 2023 | 0.4650 | 0.4873 | 0.4500 | 0.4800 | 176,498 | +0.01(+2.13%) |
Nov 10, 2023 | 0.4711 | 0.4999 | 0.4500 | 0.4700 | 98,388 | -0.00(-0.11%) |
Nov 09, 2023 | 0.5000 | 0.5300 | 0.4705 | 0.4705 | 136,400 | -0.02(-4.95%) |
Nov 08, 2023 | 0.5200 | 0.5320 | 0.4948 | 0.4950 | 67,211 | -0.02(-3.13%) |
Nov 07, 2023 | 0.5300 | 0.5400 | 0.4900 | 0.5110 | 78,066 | -0.01(-1.35%) |
Nov 06, 2023 | 0.5600 | 0.5600 | 0.5180 | 0.5180 | 167,650 | -0.04(-7.48%) |
Nov 03, 2023 | 0.5500 | 0.5961 | 0.5450 | 0.5599 | 129,541 | +0.01(+2.34%) |
Nov 02, 2023 | 0.5498 | 0.5600 | 0.5300 | 0.5471 | 57,759 | -0.00(-0.89%) |
Nov 01, 2023 | 0.5400 | 0.5600 | 0.5292 | 0.5520 | 73,484 | -0.01(-0.90%) |
Oct 31, 2023 | 0.5810 | 0.5900 | 0.5560 | 0.5570 | 67,173 | -0.02(-4.13%) |
Oct 30, 2023 | 0.6000 | 0.6099 | 0.5800 | 0.5810 | 23,827 | -0.02(-3.01%) |
Oct 27, 2023 | 0.5910 | 0.6150 | 0.5601 | 0.5990 | 43,468 | +0.00(+0.50%) |
Oct 26, 2023 | 0.6100 | 0.6250 | 0.5900 | 0.5960 | 68,314 | -0.00(-0.67%) |
Oct 25, 2023 | 0.6261 | 0.6261 | 0.5799 | 0.6000 | 94,158 | -0.03(-4.46%) |
Oct 24, 2023 | 0.6300 | 0.6546 | 0.6000 | 0.6280 | 83,315 | -0.02(-2.56%) |
Oct 23, 2023 | 0.6500 | 0.7000 | 0.5868 | 0.6445 | 152,415 | -0.01(-0.85%) |
Oct 20, 2023 | 0.7133 | 0.7133 | 0.6300 | 0.6500 | 145,278 | -0.05(-7.14%) |
Oct 19, 2023 | 0.7000 | 0.7300 | 0.6779 | 0.7000 | 56,653 | -0.03(-4.11%) |
Oct 18, 2023 | 0.7020 | 0.7300 | 0.6998 | 0.7300 | 103,366 | +0.03(+3.99%) |
Oct 17, 2023 | 0.7250 | 0.7369 | 0.6901 | 0.7020 | 75,189 | -0.01(-1.82%) |
Oct 16, 2023 | 0.7250 | 0.7390 | 0.6900 | 0.7150 | 68,687 | -0.01(-1.16%) |
Oct 13, 2023 | 0.7100 | 0.7400 | 0.6860 | 0.7234 | 108,814 | +0.01(+0.75%) |
Oct 12, 2023 | 0.7260 | 0.7480 | 0.6901 | 0.7180 | 159,313 | -0.00(-0.28%) |
Oct 11, 2023 | 0.6800 | 0.7200 | 0.6600 | 0.7200 | 220,654 | +0.06(+9.09%) |
Oct 10, 2023 | 0.6713 | 0.6799 | 0.6400 | 0.6600 | 78,961 | -0.02(-2.94%) |
Oct 09, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6800 | 92,506 | +0.00(+0.01%) |
Oct 06, 2023 | 0.6500 | 0.6849 | 0.6310 | 0.6799 | 88,745 | +0.03(+4.12%) |
Oct 05, 2023 | 0.7134 | 0.7134 | 0.6300 | 0.6530 | 133,071 | -0.05(-7.24%) |
Oct 04, 2023 | 0.6801 | 0.7040 | 0.6700 | 0.7040 | 112,586 | -0.00(-0.40%) |
Oct 03, 2023 | 0.7130 | 0.7300 | 0.6960 | 0.7068 | 239,280 | -0.03(-3.97%) |
Oct 02, 2023 | 0.7570 | 0.7600 | 0.7010 | 0.7360 | 114,861 | -0.01(-1.47%) |
Sep 29, 2023 | 0.7800 | 0.7801 | 0.7400 | 0.7470 | 124,385 | -0.02(-3.11%) |
Sep 28, 2023 | 0.7452 | 0.8286 | 0.7100 | 0.7710 | 466,313 | +0.02(+2.80%) |
Sep 27, 2023 | 0.7562 | 0.8299 | 0.7450 | 0.7500 | 477,557 | +0.00(+0.00%) |
Sep 26, 2023 | 0.7600 | 0.8900 | 0.7341 | 0.7500 | 1,673,559 | +0.00(+0.00%) |
Sep 25, 2023 | 0.7515 | 0.7545 | 0.7250 | 0.7500 | 92,654 | -0.01(-1.32%) |
Sep 22, 2023 | 0.7400 | 0.7600 | 0.7178 | 0.7600 | 114,594 | +0.01(+1.33%) |
Sep 21, 2023 | 0.7700 | 0.7880 | 0.7400 | 0.7500 | 130,121 | -0.04(-5.18%) |
Sep 20, 2023 | 0.8350 | 0.8380 | 0.7491 | 0.7910 | 240,817 | -0.03(-3.91%) |
Sep 19, 2023 | 0.8846 | 0.8991 | 0.8051 | 0.8232 | 201,235 | -0.07(-8.07%) |
Sep 18, 2023 | 0.9200 | 0.9555 | 0.8745 | 0.8955 | 166,649 | -0.05(-5.74%) |
Sep 15, 2023 | 1.010 | 1.010 | 0.9200 | 0.9500 | 347,196 | -0.05(-5.00%) |
Sep 14, 2023 | 1.030 | 1.050 | 0.9666 | 1.000 | 785,737 | -0.02(-1.96%) |
Sep 13, 2023 | 1.100 | 1.190 | 0.9999 | 1.020 | 370,218 | -0.06(-5.56%) |
Sep 12, 2023 | 1.030 | 1.100 | 1.030 | 1.080 | 113,551 | -0.01(-0.92%) |
Sep 11, 2023 | 1.130 | 1.150 | 1.070 | 1.090 | 209,926 | -0.04(-3.54%) |
Sep 08, 2023 | 1.360 | 1.370 | 1.090 | 1.130 | 449,085 | -0.27(-19.29%) |
Sep 07, 2023 | 1.590 | 1.590 | 1.390 | 1.400 | 218,668 | -0.19(-11.95%) |
Sep 06, 2023 | 1.620 | 1.620 | 1.550 | 1.590 | 111,738 | -0.07(-4.22%) |
Sep 05, 2023 | 1.600 | 1.660 | 1.520 | 1.660 | 190,563 | +0.03(+1.84%) |
Sep 01, 2023 | 1.660 | 1.750 | 1.600 | 1.630 | 647,649 | -0.22(-11.89%) |
Aug 31, 2023 | 1.900 | 1.910 | 1.650 | 1.850 | 6,402,567 | +0.26(+16.35%) |
Aug 30, 2023 | 1.600 | 1.690 | 1.590 | 1.590 | 1,582,383 | +0.00(+0.00%) |
Aug 29, 2023 | 1.570 | 1.692 | 1.540 | 1.590 | 81,954 | +0.02(+1.27%) |
Aug 28, 2023 | 1.660 | 1.740 | 1.560 | 1.570 | 70,301 | -0.06(-3.68%) |
Aug 25, 2023 | 1.770 | 1.800 | 1.622 | 1.630 | 88,885 | -0.14(-7.91%) |
Aug 24, 2023 | 1.850 | 1.890 | 1.770 | 1.770 | 107,061 | -0.10(-5.35%) |
Aug 23, 2023 | 1.790 | 1.870 | 1.770 | 1.870 | 134,083 | +0.08(+4.47%) |
Aug 22, 2023 | 1.790 | 1.860 | 1.712 | 1.790 | 99,512 | +0.04(+2.29%) |
Aug 21, 2023 | 1.670 | 1.780 | 1.650 | 1.750 | 90,655 | +0.13(+8.02%) |
Aug 18, 2023 | 1.790 | 1.790 | 1.610 | 1.620 | 97,526 | -0.10(-5.81%) |
Aug 17, 2023 | 1.770 | 1.810 | 1.710 | 1.720 | 88,195 | -0.09(-4.97%) |
Aug 16, 2023 | 2.010 | 2.030 | 1.775 | 1.810 | 142,645 | -0.13(-6.70%) |
Aug 15, 2023 | 2.050 | 2.087 | 1.940 | 1.940 | 90,672 | -0.16(-7.62%) |
Aug 14, 2023 | 2.090 | 2.180 | 2.060 | 2.100 | 47,412 | -0.04(-1.87%) |
Aug 11, 2023 | 2.079 | 2.167 | 2.050 | 2.140 | 48,041 | +0.06(+2.88%) |
Aug 10, 2023 | 2.120 | 2.120 | 2.040 | 2.080 | 70,862 | -0.01(-0.48%) |
Aug 09, 2023 | 2.140 | 2.170 | 2.050 | 2.090 | 112,199 | -0.03(-1.42%) |
Aug 08, 2023 | 2.070 | 2.340 | 2.060 | 2.120 | 477,855 | +0.03(+1.44%) |
Aug 07, 2023 | 2.270 | 2.270 | 2.030 | 2.090 | 228,164 | -0.15(-6.70%) |
Aug 04, 2023 | 2.390 | 2.400 | 2.220 | 2.240 | 196,467 | -0.12(-5.08%) |
Aug 03, 2023 | 2.490 | 2.495 | 2.360 | 2.360 | 90,814 | -0.17(-6.72%) |
Aug 02, 2023 | 2.480 | 2.550 | 2.240 | 2.530 | 604,381 | +0.04(+1.61%) |
Aug 01, 2023 | 2.440 | 2.570 | 2.360 | 2.490 | 814,962 | -0.05(-1.97%) |
Jul 31, 2023 | 3.290 | 3.450 | 2.520 | 2.540 | 13,539,469 | -0.09(-3.42%) |
Jul 28, 2023 | 2.700 | 2.800 | 2.500 | 2.630 | 280,369 | -0.06(-2.23%) |
Jul 27, 2023 | 2.730 | 2.838 | 2.630 | 2.690 | 198,585 | -0.01(-0.37%) |
Jul 26, 2023 | 2.810 | 2.890 | 2.650 | 2.700 | 208,951 | -0.10(-3.57%) |
Jul 25, 2023 | 2.890 | 2.990 | 2.800 | 2.800 | 215,103 | -0.09(-3.11%) |
Jul 24, 2023 | 2.980 | 3.010 | 2.860 | 2.890 | 305,052 | -0.08(-2.69%) |
Jul 21, 2023 | 2.910 | 3.000 | 2.860 | 2.970 | 200,223 | +0.05(+1.71%) |
Jul 20, 2023 | 2.990 | 3.060 | 2.850 | 2.920 | 197,249 | -0.08(-2.67%) |
Jul 19, 2023 | 3.040 | 3.050 | 2.920 | 3.000 | 172,025 | -0.08(-2.60%) |
Jul 18, 2023 | 3.050 | 3.160 | 2.950 | 3.080 | 223,832 | -0.03(-0.96%) |
Jul 17, 2023 | 3.000 | 3.130 | 2.900 | 3.110 | 245,584 | +0.09(+2.98%) |
Jul 14, 2023 | 3.150 | 3.260 | 2.950 | 3.020 | 386,011 | -0.16(-5.03%) |
Jul 13, 2023 | 3.320 | 3.398 | 3.070 | 3.180 | 476,959 | -0.14(-4.22%) |
Jul 12, 2023 | 3.340 | 3.610 | 3.280 | 3.320 | 984,607 | +0.02(+0.61%) |
Jul 11, 2023 | 3.360 | 3.630 | 3.220 | 3.300 | 773,351 | -0.10(-2.94%) |
Jul 10, 2023 | 3.510 | 3.550 | 3.260 | 3.400 | 349,823 | -0.13(-3.68%) |
Jul 07, 2023 | 3.660 | 3.700 | 3.480 | 3.530 | 734,371 | -0.28(-7.35%) |
Jul 06, 2023 | 3.980 | 3.980 | 3.720 | 3.810 | 3,062,778 | -4.47(-53.99%) |
Jul 05, 2023 | 6.200 | 13.49 | 5.640 | 8.280 | 11,330,591 | +1.98(+31.43%) |
Jul 03, 2023 | 6.370 | 7.170 | 6.010 | 6.300 | 180,604 | -0.30(-4.55%) |
Jun 30, 2023 | 7.190 | 7.430 | 6.580 | 6.600 | 101,872 | -0.72(-9.84%) |
Jun 29, 2023 | 7.510 | 9.050 | 6.500 | 7.320 | 710,227 | -0.68(-8.50%) |
Jun 28, 2023 | 6.800 | 8.716 | 6.004 | 8.000 | 409,422 | +1.10(+16.01%) |
Jun 27, 2023 | 7.120 | 7.312 | 6.564 | 6.896 | 41,411 | -0.30(-4.17%) |
Jun 26, 2023 | 7.140 | 7.320 | 6.800 | 7.196 | 12,649 | +0.00(+0.00%) |
Jun 23, 2023 | 7.556 | 7.556 | 6.804 | 7.196 | 34,539 | -0.06(-0.77%) |
Jun 22, 2023 | 7.276 | 7.560 | 7.088 | 7.252 | 19,639 | -0.02(-0.22%) |
Jun 21, 2023 | 7.756 | 7.880 | 7.224 | 7.268 | 15,304 | -0.49(-6.29%) |
Jun 20, 2023 | 7.988 | 7.988 | 7.340 | 7.756 | 14,632 | +0.21(+2.81%) |
Jun 16, 2023 | 8.000 | 8.168 | 7.544 | 7.544 | 24,590 | -0.10(-1.31%) |
Jun 15, 2023 | 7.600 | 8.000 | 7.304 | 7.644 | 19,150 | +0.00(+0.00%) |
Jun 14, 2023 | 7.976 | 8.144 | 7.604 | 7.644 | 26,569 | -0.32(-3.97%) |
Jun 13, 2023 | 8.400 | 8.520 | 7.260 | 7.960 | 46,404 | -0.36(-4.33%) |
Jun 12, 2023 | 7.000 | 11.20 | 7.000 | 8.320 | 245,735 | +1.40(+20.23%) |
Jun 09, 2023 | 7.308 | 7.576 | 6.800 | 6.920 | 33,859 | -0.38(-5.21%) |
Jun 08, 2023 | 7.520 | 7.912 | 7.272 | 7.300 | 34,328 | -0.18(-2.41%) |
Jun 07, 2023 | 8.000 | 8.000 | 7.072 | 7.480 | 89,694 | -1.88(-20.09%) |
Jun 06, 2023 | 10.32 | 10.50 | 8.800 | 9.360 | 36,847 | -0.84(-8.24%) |
Jun 05, 2023 | 11.00 | 11.00 | 10.00 | 10.20 | 24,550 | -0.49(-4.57%) |
Jun 02, 2023 | 10.71 | 11.20 | 10.30 | 10.69 | 24,981 | +0.44(+4.29%) |
Jun 01, 2023 | 10.80 | 10.99 | 10.22 | 10.25 | 21,019 | -0.29(-2.77%) |
May 31, 2023 | 10.40 | 10.80 | 9.992 | 10.54 | 30,631 | +0.14(+1.35%) |
May 30, 2023 | 11.24 | 11.40 | 9.840 | 10.40 | 51,203 | -2.00(-16.13%) |
May 26, 2023 | 13.75 | 14.16 | 12.24 | 12.40 | 70,321 | -1.28(-9.33%) |
May 25, 2023 | 11.80 | 13.82 | 11.24 | 13.68 | 97,498 | +2.00(+17.09%) |
May 24, 2023 | 11.40 | 11.80 | 10.84 | 11.68 | 42,234 | +0.28(+2.46%) |
May 23, 2023 | 12.00 | 12.08 | 11.20 | 11.40 | 37,715 | -0.46(-3.88%) |
May 22, 2023 | 11.84 | 12.70 | 11.84 | 11.86 | 25,939 | +0.03(+0.24%) |
May 19, 2023 | 12.84 | 13.00 | 11.20 | 11.83 | 65,149 | -0.79(-6.24%) |
May 18, 2023 | 13.64 | 13.80 | 12.40 | 12.62 | 49,750 | -1.18(-8.55%) |
May 17, 2023 | 14.40 | 14.28 | 13.26 | 13.80 | 36,355 | -0.34(-2.40%) |
May 16, 2023 | 15.40 | 15.80 | 13.20 | 14.14 | 66,850 | -1.18(-7.70%) |
May 15, 2023 | 15.20 | 15.77 | 14.80 | 15.32 | 29,224 | +0.02(+0.10%) |
May 12, 2023 | 16.00 | 16.40 | 15.26 | 15.30 | 54,241 | -1.70(-9.98%) |
May 11, 2023 | 17.12 | 18.32 | 16.00 | 17.00 | 152,858 | +0.88(+5.43%) |
May 10, 2023 | 15.20 | 16.70 | 14.62 | 16.12 | 70,709 | +0.73(+4.76%) |
May 09, 2023 | 16.81 | 17.06 | 15.30 | 15.39 | 76,929 | -1.61(-9.46%) |
May 08, 2023 | 16.36 | 17.84 | 15.72 | 17.00 | 82,433 | +0.53(+3.21%) |
May 05, 2023 | 17.55 | 17.55 | 15.64 | 16.47 | 73,862 | -0.93(-5.36%) |
May 04, 2023 | 15.36 | 18.60 | 15.36 | 17.40 | 136,964 | +2.10(+13.75%) |
May 03, 2023 | 16.00 | 16.00 | 14.80 | 15.30 | 41,183 | -0.84(-5.20%) |
May 02, 2023 | 15.68 | 16.40 | 14.50 | 16.14 | 40,971 | +0.34(+2.15%) |
May 01, 2023 | 17.75 | 17.78 | 15.28 | 15.80 | 41,678 | -1.80(-10.23%) |
Apr 28, 2023 | 18.00 | 18.87 | 16.80 | 17.60 | 47,990 | -1.54(-8.05%) |
Apr 27, 2023 | 19.20 | 20.80 | 17.64 | 19.14 | 98,204 | +1.50(+8.50%) |
Apr 26, 2023 | 19.16 | 19.28 | 16.41 | 17.64 | 49,255 | -1.51(-7.88%) |
Apr 25, 2023 | 17.07 | 22.12 | 16.91 | 19.15 | 165,049 | +1.14(+6.35%) |
Apr 24, 2023 | 20.80 | 20.68 | 16.80 | 18.00 | 78,566 | -2.40(-11.75%) |
Apr 21, 2023 | 22.42 | 22.79 | 19.38 | 20.40 | 112,119 | -3.69(-15.31%) |
Apr 20, 2023 | 26.00 | 26.76 | 23.20 | 24.09 | 142,120 | -2.11(-8.05%) |
Apr 19, 2023 | 31.24 | 31.40 | 24.40 | 26.20 | 420,641 | -20.20(-43.54%) |
Apr 18, 2023 | 59.60 | 126.00 | 42.00 | 46.40 | 1,894,151 | -0.80(-1.69%) |
Apr 17, 2023 | 52.40 | 54.40 | 44.00 | 47.20 | 86,966 | -10.40(-18.06%) |
Apr 14, 2023 | 45.20 | 154.40 | 41.60 | 57.60 | 494,169 | +14.00(+32.11%) |
Apr 13, 2023 | 45.60 | 46.40 | 42.31 | 43.60 | 5,700 | -3.20(-6.84%) |
Apr 12, 2023 | 50.00 | 50.00 | 45.60 | 46.80 | 4,450 | -2.40(-4.88%) |
Apr 11, 2023 | 51.60 | 56.00 | 46.80 | 49.20 | 10,986 | -2.20(-4.28%) |
Apr 10, 2023 | 49.20 | 51.60 | 47.28 | 51.40 | 1,912 | +1.80(+3.63%) |
Apr 06, 2023 | 52.40 | 53.20 | 45.60 | 49.60 | 5,952 | -4.80(-8.82%) |
Apr 05, 2023 | 68.40 | 69.80 | 52.88 | 54.40 | 9,757 | -16.40(-23.16%) |
Apr 04, 2023 | 69.20 | 76.00 | 66.00 | 70.80 | 16,393 | +0.80(+1.14%) |
Apr 03, 2023 | 67.20 | 96.80 | 65.20 | 70.00 | 34,532 | +2.80(+4.17%) |
Mar 31, 2023 | 70.40 | 71.60 | 66.00 | 67.20 | 3,183 | -3.20(-4.55%) |
Mar 30, 2023 | 70.40 | 82.16 | 68.00 | 70.40 | 5,860 | -1.60(-2.22%) |
Mar 29, 2023 | 76.80 | 82.89 | 70.40 | 72.00 | 7,049 | -12.40(-14.69%) |
Mar 28, 2023 | 94.00 | 120.00 | 77.20 | 84.40 | 25,303 | -18.40(-17.90%) |
Mar 27, 2023 | 112.40 | 113.60 | 94.00 | 102.80 | 18,946 | -4.86(-4.51%) |
Mar 24, 2023 | 126.00 | 135.80 | 98.28 | 107.66 | 14,269 | -50.54(-31.95%) |
Mar 23, 2023 | 158.90 | 180.60 | 130.06 | 158.20 | 7,336 | +2.52(+1.62%) |
Mar 22, 2023 | 159.60 | 162.40 | 147.28 | 155.68 | 3,338 | +0.98(+0.63%) |
Mar 21, 2023 | 175.56 | 178.92 | 149.80 | 154.70 | 7,810 | -46.76(-23.21%) |
Mar 20, 2023 | 221.20 | 320.60 | 182.14 | 201.46 | 59,472 | +54.46(+37.05%) |
Mar 17, 2023 | 158.20 | 168.00 | 147.00 | 147.00 | 847 | -15.26(-9.40%) |
Mar 16, 2023 | 182.00 | 182.00 | 157.08 | 162.26 | 1,150 | -19.74(-10.85%) |
Mar 15, 2023 | 184.94 | 194.46 | 182.00 | 182.00 | 376 | -2.10(-1.14%) |
Mar 14, 2023 | 194.46 | 195.72 | 182.00 | 184.10 | 561 | -10.64(-5.46%) |
Mar 13, 2023 | 224.56 | 235.34 | 186.20 | 194.74 | 730 | -33.46(-14.66%) |
Mar 10, 2023 | 227.50 | 257.74 | 227.50 | 228.20 | 290 | -5.60(-2.40%) |
Mar 09, 2023 | 252.00 | 253.40 | 231.00 | 233.80 | 316 | -20.30(-7.99%) |
Mar 08, 2023 | 257.60 | 261.80 | 253.82 | 254.10 | 197 | -4.76(-1.84%) |
Mar 07, 2023 | 270.20 | 270.20 | 255.08 | 258.86 | 371 | -16.94(-6.14%) |
Mar 06, 2023 | 277.20 | 281.40 | 266.00 | 275.80 | 264 | -1.40(-0.51%) |
Mar 03, 2023 | 257.46 | 280.84 | 257.46 | 277.20 | 283 | +11.76(+4.43%) |
Mar 02, 2023 | 253.40 | 291.20 | 252.28 | 265.44 | 442 | +13.44(+5.33%) |
Mar 01, 2023 | 264.60 | 266.00 | 248.36 | 252.00 | 306 | -7.00(-2.70%) |
Feb 28, 2023 | 259.00 | 271.32 | 253.40 | 259.00 | 397 | +4.20(+1.65%) |
Feb 27, 2023 | 267.96 | 267.96 | 254.80 | 254.80 | 328 | -21.42(-7.75%) |
Feb 24, 2023 | 266.00 | 293.86 | 252.00 | 276.22 | 1,064 | +9.94(+3.73%) |
Feb 23, 2023 | 277.20 | 277.20 | 257.74 | 266.28 | 207 | -10.92(-3.94%) |
Feb 22, 2023 | 279.86 | 280.00 | 262.92 | 277.20 | 389 | +8.40(+3.12%) |
Feb 21, 2023 | 264.60 | 271.04 | 259.00 | 268.80 | 522 | +12.32(+4.80%) |
Feb 17, 2023 | 262.92 | 268.80 | 252.00 | 256.48 | 397 | -14.70(-5.42%) |
Feb 16, 2023 | 268.80 | 280.00 | 263.20 | 271.18 | 943 | +7.98(+3.03%) |
Feb 15, 2023 | 266.00 | 269.22 | 252.70 | 263.20 | 931 | +12.18(+4.85%) |
Feb 14, 2023 | 245.00 | 264.60 | 245.00 | 251.02 | 626 | +3.50(+1.41%) |
Feb 13, 2023 | 252.00 | 263.90 | 243.04 | 247.52 | 639 | -15.40(-5.86%) |
Feb 10, 2023 | 267.40 | 269.36 | 254.80 | 262.92 | 734 | -7.70(-2.85%) |
Feb 09, 2023 | 271.46 | 271.60 | 259.00 | 270.62 | 778 | -0.98(-0.36%) |
Feb 08, 2023 | 303.80 | 303.80 | 254.94 | 271.60 | 2,027 | -23.80(-8.06%) |
Feb 07, 2023 | 319.20 | 319.20 | 294.00 | 295.40 | 1,792 | -23.10(-7.25%) |
Feb 06, 2023 | 329.00 | 329.70 | 310.10 | 318.50 | 1,502 | -13.44(-4.05%) |
Feb 03, 2023 | 365.40 | 365.40 | 331.94 | 331.94 | 1,034 | -33.46(-9.16%) |
Feb 02, 2023 | 340.62 | 378.00 | 331.94 | 365.40 | 2,128 | +18.20(+5.24%) |