Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.500 | 2.620 | 2.480 | 2.610 | 1,042,150 | -0.03(-1.14%) |
Jan 30, 2024 | 2.670 | 2.680 | 2.570 | 2.640 | 79,392 | -0.08(-2.94%) |
Jan 29, 2024 | 2.770 | 2.770 | 2.680 | 2.720 | 95,509 | -0.05(-1.81%) |
Jan 26, 2024 | 2.810 | 2.850 | 2.770 | 2.770 | 14,447 | -0.01(-0.36%) |
Jan 25, 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 13,938 | +0.01(+0.36%) |
Jan 24, 2024 | 2.800 | 2.820 | 2.770 | 2.770 | 3,755 | -0.02(-0.72%) |
Jan 23, 2024 | 2.830 | 2.830 | 2.790 | 2.790 | 2,850 | +0.04(+1.45%) |
Jan 22, 2024 | 2.850 | 2.860 | 2.710 | 2.750 | 38,937 | -0.10(-3.51%) |
Jan 19, 2024 | 2.840 | 2.890 | 2.840 | 2.850 | 15,781 | +0.03(+1.06%) |
Jan 18, 2024 | 2.760 | 2.840 | 2.760 | 2.820 | 11,748 | +0.05(+1.81%) |
Jan 17, 2024 | 2.770 | 2.790 | 2.770 | 2.770 | 12,347 | -0.05(-1.77%) |
Jan 16, 2024 | 2.860 | 2.860 | 2.800 | 2.820 | 8,051 | -0.02(-0.70%) |
Jan 15, 2024 | 2.720 | 2.860 | 2.720 | 2.840 | 403,776 | +0.13(+4.80%) |
Jan 12, 2024 | 2.720 | 2.750 | 2.690 | 2.710 | 44,895 | -0.01(-0.37%) |
Jan 11, 2024 | 2.690 | 2.720 | 2.690 | 2.720 | 6,520 | +0.05(+1.87%) |
Jan 10, 2024 | 2.700 | 2.700 | 2.670 | 2.670 | 3,000 | -0.05(-1.84%) |
Jan 09, 2024 | 2.680 | 2.720 | 2.680 | 2.720 | 5,006 | +0.07(+2.64%) |
Jan 08, 2024 | 2.580 | 2.660 | 2.580 | 2.650 | 7,604 | +0.05(+1.92%) |
Jan 05, 2024 | 2.600 | 2.680 | 2.530 | 2.600 | 30,012 | +0.03(+1.17%) |
Jan 04, 2024 | 2.620 | 2.650 | 2.560 | 2.570 | 14,636 | -0.08(-3.02%) |
Jan 03, 2024 | 2.680 | 2.700 | 2.600 | 2.650 | 7,200 | -0.05(-1.85%) |
Jan 02, 2024 | 2.610 | 2.720 | 2.570 | 2.700 | 14,596 | +0.08(+3.05%) |
Dec 29, 2023 | 2.620 | 0 | +0.05(+1.95%) | |||
Dec 28, 2023 | 2.570 | 2.570 | 2.570 | 2.570 | 2,100 | +0.01(+0.39%) |
Dec 27, 2023 | 2.560 | 2.620 | 2.560 | 2.560 | 8,014 | -0.02(-0.78%) |
Dec 22, 2023 | 2.580 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 2.570 | 2.600 | 2.540 | 2.580 | 12,204 | +0.00(+0.00%) |
Dec 20, 2023 | 2.590 | 2.600 | 2.570 | 2.580 | 5,698 | +0.01(+0.39%) |
Dec 19, 2023 | 2.570 | 2.600 | 2.540 | 2.570 | 36,232 | +0.00(+0.00%) |
Dec 18, 2023 | 2.700 | 2.700 | 2.550 | 2.570 | 8,483 | -0.15(-5.51%) |
Dec 15, 2023 | 2.610 | 2.720 | 2.560 | 2.720 | 4,244 | +0.10(+3.82%) |
Dec 14, 2023 | 2.550 | 2.630 | 2.550 | 2.620 | 1,850 | +0.07(+2.75%) |
Dec 13, 2023 | 2.490 | 2.570 | 2.480 | 2.550 | 18,060 | +0.06(+2.41%) |
Dec 12, 2023 | 2.500 | 2.500 | 2.490 | 2.490 | 1,601 | +0.02(+0.81%) |
Dec 11, 2023 | 2.460 | 2.520 | 2.430 | 2.470 | 27,650 | -0.03(-1.20%) |
Dec 08, 2023 | 2.500 | 2.500 | 2.480 | 2.500 | 16,526 | +0.00(+0.00%) |
Dec 07, 2023 | 2.490 | 2.520 | 2.470 | 2.500 | 8,272 | +0.00(+0.00%) |
Dec 06, 2023 | 2.510 | 2.520 | 2.420 | 2.500 | 25,124 | -0.01(-0.40%) |
Dec 05, 2023 | 2.500 | 2.540 | 2.490 | 2.510 | 9,976 | -0.05(-1.95%) |
Dec 04, 2023 | 2.530 | 2.580 | 2.530 | 2.560 | 17,829 | -0.02(-0.78%) |
Dec 01, 2023 | 2.550 | 2.610 | 2.520 | 2.580 | 15,499 | +0.03(+1.18%) |
Nov 30, 2023 | 2.530 | 2.560 | 2.470 | 2.550 | 25,336 | +0.03(+1.19%) |
Nov 29, 2023 | 2.520 | 2.580 | 2.500 | 2.520 | 25,901 | +0.00(+0.00%) |
Nov 28, 2023 | 2.600 | 2.610 | 2.460 | 2.520 | 81,267 | -0.05(-1.95%) |
Nov 27, 2023 | 2.640 | 2.650 | 2.570 | 2.570 | 55,501 | -0.12(-4.46%) |
Nov 24, 2023 | 2.630 | 2.760 | 2.630 | 2.690 | 79,858 | +0.08(+3.07%) |
Nov 23, 2023 | 2.620 | 2.660 | 2.610 | 2.610 | 28,703 | -0.04(-1.51%) |
Nov 22, 2023 | 2.550 | 2.650 | 2.540 | 2.650 | 29,513 | +0.11(+4.33%) |
Nov 21, 2023 | 2.580 | 2.580 | 2.530 | 2.540 | 7,293 | -0.06(-2.31%) |
Nov 20, 2023 | 2.690 | 2.690 | 2.570 | 2.600 | 18,406 | -0.11(-4.06%) |
Nov 17, 2023 | 2.630 | 2.740 | 2.600 | 2.710 | 20,702 | +0.07(+2.65%) |
Nov 16, 2023 | 2.770 | 2.770 | 2.640 | 2.640 | 15,265 | -0.12(-4.35%) |
Nov 15, 2023 | 2.840 | 2.840 | 2.750 | 2.760 | 8,263 | -0.02(-0.72%) |
Nov 14, 2023 | 2.720 | 2.860 | 2.720 | 2.780 | 22,003 | +0.03(+1.09%) |
Nov 13, 2023 | 2.720 | 2.780 | 2.710 | 2.750 | 17,461 | +0.00(+0.00%) |
Nov 10, 2023 | 2.710 | 2.920 | 2.710 | 2.750 | 51,455 | -0.02(-0.72%) |
Nov 09, 2023 | 2.840 | 2.920 | 2.580 | 2.770 | 135,806 | -0.10(-3.48%) |
Nov 08, 2023 | 2.750 | 2.880 | 2.750 | 2.870 | 34,629 | +0.11(+3.99%) |
Nov 07, 2023 | 2.830 | 2.850 | 2.710 | 2.760 | 76,359 | -0.06(-2.13%) |
Nov 06, 2023 | 2.890 | 2.890 | 2.790 | 2.820 | 14,733 | -0.03(-1.05%) |
Nov 03, 2023 | 2.750 | 2.900 | 2.730 | 2.850 | 32,742 | +0.10(+3.64%) |
Nov 02, 2023 | 2.780 | 2.780 | 2.710 | 2.750 | 24,205 | +0.04(+1.48%) |
Nov 01, 2023 | 2.710 | 2.790 | 2.620 | 2.710 | 22,486 | -0.01(-0.37%) |
Oct 31, 2023 | 2.600 | 2.730 | 2.600 | 2.720 | 6,701 | +0.03(+1.12%) |
Oct 30, 2023 | 2.570 | 2.690 | 2.570 | 2.690 | 15,003 | +0.00(+0.00%) |
Oct 27, 2023 | 2.630 | 2.780 | 2.630 | 2.690 | 13,709 | +0.05(+1.89%) |
Oct 26, 2023 | 2.650 | 2.670 | 2.630 | 2.640 | 14,401 | +0.01(+0.38%) |
Oct 25, 2023 | 2.680 | 2.680 | 2.420 | 2.630 | 157,938 | +0.00(+0.00%) |
Oct 24, 2023 | 2.670 | 2.670 | 2.600 | 2.630 | 22,192 | -0.06(-2.23%) |
Oct 23, 2023 | 2.700 | 2.790 | 2.600 | 2.690 | 22,242 | -0.06(-2.18%) |
Oct 20, 2023 | 2.800 | 2.810 | 2.710 | 2.750 | 55,778 | -0.06(-2.14%) |
Oct 19, 2023 | 2.860 | 2.910 | 2.800 | 2.810 | 41,023 | -0.04(-1.40%) |
Oct 18, 2023 | 2.850 | 2.860 | 2.740 | 2.850 | 160,690 | +0.00(+0.00%) |
Oct 17, 2023 | 2.850 | 2.860 | 2.800 | 2.850 | 21,866 | +0.00(+0.00%) |
Oct 16, 2023 | 2.860 | 2.900 | 2.840 | 2.850 | 191,746 | +0.00(+0.00%) |
Oct 13, 2023 | 2.880 | 2.880 | 2.840 | 2.850 | 36,812 | +0.00(+0.00%) |
Oct 12, 2023 | 2.830 | 2.870 | 2.820 | 2.850 | 43,262 | +0.00(+0.00%) |
Oct 11, 2023 | 2.910 | 2.910 | 2.820 | 2.850 | 73,763 | -0.06(-2.06%) |
Oct 10, 2023 | 2.830 | 2.920 | 2.780 | 2.910 | 109,483 | +0.00(+0.00%) |
Oct 06, 2023 | 2.910 | 0 | -0.03(-1.02%) | |||
Oct 05, 2023 | 2.930 | 2.960 | 2.920 | 2.940 | 453,030 | -0.01(-0.34%) |
Oct 04, 2023 | 2.930 | 3.010 | 2.920 | 2.950 | 113,216 | +0.01(+0.34%) |
Oct 03, 2023 | 2.990 | 3.050 | 2.940 | 2.940 | 152,010 | -0.05(-1.67%) |
Oct 02, 2023 | 3.000 | 3.000 | 2.980 | 2.990 | 25,206 | +0.03(+1.01%) |
Sep 29, 2023 | 3.000 | 3.000 | 2.930 | 2.960 | 83,014 | -0.04(-1.33%) |
Sep 28, 2023 | 2.990 | 3.020 | 2.980 | 3.000 | 57,270 | +0.00(+0.00%) |
Sep 27, 2023 | 3.020 | 3.020 | 2.990 | 3.000 | 244,663 | -0.02(-0.66%) |
Sep 26, 2023 | 3.060 | 3.090 | 3.000 | 3.020 | 39,301 | -0.05(-1.63%) |
Sep 25, 2023 | 3.000 | 3.090 | 3.050 | 3.070 | 17,168 | +0.06(+1.99%) |
Sep 22, 2023 | 3.040 | 3.040 | 2.990 | 3.010 | 35,321 | +0.01(+0.33%) |
Sep 21, 2023 | 3.020 | 3.060 | 3.000 | 3.000 | 34,684 | -0.04(-1.32%) |
Sep 20, 2023 | 3.010 | 3.050 | 3.010 | 3.040 | 8,505 | +0.04(+1.33%) |
Sep 19, 2023 | 3.000 | 3.040 | 3.000 | 3.000 | 13,803 | -0.01(-0.33%) |
Sep 18, 2023 | 3.100 | 3.110 | 3.010 | 3.010 | 17,927 | -0.10(-3.22%) |
Sep 15, 2023 | 3.060 | 3.140 | 3.060 | 3.110 | 2,440 | +0.05(+1.63%) |
Sep 14, 2023 | 3.140 | 3.140 | 3.060 | 3.060 | 26,089 | -0.04(-1.29%) |
Sep 13, 2023 | 3.200 | 3.200 | 3.100 | 3.100 | 24,069 | -0.10(-3.13%) |
Sep 12, 2023 | 3.160 | 3.230 | 3.160 | 3.200 | 122,053 | +0.07(+2.24%) |
Sep 11, 2023 | 3.050 | 3.250 | 3.050 | 3.130 | 102,946 | +0.07(+2.29%) |
Sep 08, 2023 | 3.100 | 3.110 | 3.050 | 3.060 | 26,703 | -0.04(-1.29%) |
Sep 07, 2023 | 2.910 | 3.100 | 2.880 | 3.100 | 385,409 | +0.06(+1.97%) |
Sep 06, 2023 | 3.000 | 3.110 | 3.000 | 3.040 | 120,849 | +0.02(+0.66%) |
Sep 05, 2023 | 2.930 | 3.040 | 2.930 | 3.020 | 6,763 | +0.07(+2.37%) |
Sep 01, 2023 | 2.950 | 0 | -0.08(-2.64%) | |||
Aug 31, 2023 | 3.070 | 3.070 | 3.000 | 3.030 | 11,439 | +0.01(+0.33%) |
Aug 30, 2023 | 3.100 | 3.120 | 3.000 | 3.020 | 111,277 | -0.11(-3.51%) |
Aug 29, 2023 | 3.050 | 3.200 | 3.000 | 3.130 | 237,159 | +0.08(+2.62%) |
Aug 28, 2023 | 3.020 | 3.060 | 3.010 | 3.050 | 10,851 | +0.01(+0.33%) |
Aug 25, 2023 | 2.960 | 3.040 | 2.960 | 3.040 | 10,601 | +0.08(+2.70%) |
Aug 24, 2023 | 2.990 | 2.990 | 2.950 | 2.960 | 54,227 | -0.04(-1.33%) |
Aug 23, 2023 | 3.000 | 3.100 | 2.950 | 3.000 | 79,562 | +0.05(+1.69%) |
Aug 22, 2023 | 3.030 | 3.030 | 2.950 | 2.950 | 23,552 | -0.07(-2.32%) |
Aug 21, 2023 | 3.020 | 3.060 | 2.960 | 3.020 | 56,423 | -0.05(-1.63%) |
Aug 18, 2023 | 3.090 | 3.160 | 3.010 | 3.070 | 27,809 | -0.04(-1.29%) |
Aug 17, 2023 | 3.190 | 3.190 | 3.090 | 3.110 | 54,892 | -0.11(-3.42%) |
Aug 16, 2023 | 3.220 | 3.250 | 3.150 | 3.220 | 93,975 | -0.01(-0.31%) |
Aug 15, 2023 | 3.330 | 3.330 | 3.150 | 3.230 | 81,724 | -0.07(-2.12%) |
Aug 14, 2023 | 3.450 | 3.450 | 3.200 | 3.300 | 214,079 | -0.15(-4.35%) |
Aug 11, 2023 | 3.470 | 3.560 | 3.420 | 3.450 | 748,426 | +0.12(+3.60%) |
Aug 10, 2023 | 3.420 | 3.430 | 3.200 | 3.330 | 231,420 | -0.06(-1.77%) |
Aug 09, 2023 | 3.440 | 3.470 | 3.340 | 3.390 | 142,998 | -0.05(-1.45%) |
Aug 08, 2023 | 3.420 | 3.470 | 3.420 | 3.440 | 10,978 | +0.04(+1.18%) |
Aug 04, 2023 | 3.400 | 0 | +0.02(+0.59%) | |||
Aug 03, 2023 | 3.300 | 3.440 | 3.290 | 3.380 | 262,512 | +0.08(+2.42%) |
Aug 02, 2023 | 3.250 | 3.300 | 3.250 | 3.300 | 305,785 | +0.05(+1.54%) |
Aug 01, 2023 | 3.080 | 3.250 | 3.080 | 3.250 | 222,489 | +0.14(+4.50%) |
Jul 31, 2023 | 3.020 | 3.130 | 3.020 | 3.110 | 6,811 | +0.08(+2.64%) |
Jul 28, 2023 | 2.940 | 3.050 | 2.900 | 3.030 | 18,421 | +0.09(+3.06%) |
Jul 27, 2023 | 2.960 | 2.980 | 2.920 | 2.940 | 14,154 | -0.01(-0.34%) |
Jul 26, 2023 | 3.060 | 3.070 | 2.940 | 2.950 | 24,829 | -0.13(-4.22%) |
Jul 25, 2023 | 3.150 | 3.150 | 3.080 | 3.080 | 20,405 | -0.01(-0.32%) |
Jul 24, 2023 | 3.210 | 3.210 | 3.060 | 3.090 | 38,915 | -0.11(-3.44%) |
Jul 21, 2023 | 3.110 | 3.200 | 3.080 | 3.200 | 127,979 | +0.12(+3.90%) |
Jul 20, 2023 | 3.010 | 3.100 | 3.000 | 3.080 | 57,219 | +0.05(+1.65%) |
Jul 19, 2023 | 2.990 | 3.050 | 2.990 | 3.030 | 9,623 | +0.05(+1.68%) |
Jul 18, 2023 | 2.980 | 3.000 | 2.950 | 2.980 | 22,650 | -0.02(-0.67%) |
Jul 17, 2023 | 2.970 | 3.070 | 2.970 | 3.000 | 30,009 | +0.01(+0.33%) |
Jul 14, 2023 | 2.930 | 2.990 | 2.930 | 2.990 | 3,514 | +0.06(+2.05%) |
Jul 13, 2023 | 3.010 | 3.010 | 2.900 | 2.930 | 38,167 | -0.07(-2.33%) |
Jul 12, 2023 | 3.020 | 3.030 | 2.960 | 3.000 | 9,442 | +0.03(+1.01%) |
Jul 11, 2023 | 2.950 | 3.000 | 2.920 | 2.970 | 9,850 | +0.05(+1.71%) |
Jul 10, 2023 | 2.890 | 2.960 | 2.890 | 2.920 | 51,034 | +0.01(+0.34%) |
Jul 07, 2023 | 2.910 | 2.910 | 2.880 | 2.910 | 22,140 | +0.02(+0.69%) |
Jul 06, 2023 | 2.950 | 2.950 | 2.880 | 2.890 | 25,293 | -0.02(-0.69%) |
Jul 05, 2023 | 2.970 | 3.000 | 2.860 | 2.910 | 52,612 | -0.03(-1.02%) |
Jul 04, 2023 | 2.940 | 2.990 | 2.870 | 2.940 | 19,682 | +0.03(+1.03%) |
Jun 30, 2023 | 2.910 | 0 | +0.03(+1.04%) | |||
Jun 29, 2023 | 2.780 | 2.910 | 2.780 | 2.880 | 107,450 | +0.09(+3.23%) |
Jun 28, 2023 | 2.720 | 2.790 | 2.700 | 2.790 | 23,129 | +0.05(+1.82%) |
Jun 27, 2023 | 2.700 | 2.740 | 2.680 | 2.740 | 16,811 | +0.04(+1.48%) |
Jun 26, 2023 | 2.750 | 2.750 | 2.700 | 2.700 | 39,305 | -0.05(-1.82%) |
Jun 23, 2023 | 2.760 | 2.910 | 2.730 | 2.750 | 79,025 | -0.07(-2.48%) |
Jun 22, 2023 | 3.030 | 3.030 | 2.820 | 2.820 | 51,235 | -0.17(-5.69%) |
Jun 21, 2023 | 2.960 | 3.010 | 2.960 | 2.990 | 20,768 | +0.04(+1.36%) |
Jun 20, 2023 | 3.090 | 3.090 | 2.930 | 2.950 | 31,589 | -0.03(-1.01%) |
Jun 19, 2023 | 3.110 | 3.110 | 2.980 | 2.980 | 49,805 | -0.13(-4.18%) |
Jun 16, 2023 | 3.150 | 3.180 | 3.090 | 3.110 | 340,351 | +0.02(+0.65%) |
Jun 15, 2023 | 2.880 | 3.120 | 2.880 | 3.090 | 175,778 | +0.18(+6.19%) |
Jun 14, 2023 | 2.850 | 2.920 | 2.850 | 2.910 | 39,930 | +0.06(+2.11%) |
Jun 13, 2023 | 2.780 | 2.900 | 2.780 | 2.850 | 35,281 | +0.09(+3.26%) |
Jun 12, 2023 | 2.850 | 2.860 | 2.700 | 2.760 | 43,021 | -0.06(-2.13%) |
Jun 09, 2023 | 2.870 | 2.950 | 2.800 | 2.820 | 102,164 | -0.07(-2.42%) |
Jun 08, 2023 | 3.090 | 3.090 | 2.870 | 2.890 | 354,765 | -0.09(-3.02%) |
Jun 07, 2023 | 2.830 | 2.980 | 2.810 | 2.980 | 377,648 | +0.17(+6.05%) |
Jun 06, 2023 | 2.690 | 2.840 | 2.690 | 2.810 | 105,706 | +0.12(+4.46%) |
Jun 05, 2023 | 2.620 | 2.710 | 2.620 | 2.690 | 185,747 | +0.07(+2.67%) |
Jun 02, 2023 | 2.640 | 2.640 | 2.570 | 2.620 | 62,700 | -0.03(-1.13%) |
Jun 01, 2023 | 2.570 | 2.650 | 2.510 | 2.650 | 95,017 | +0.02(+0.76%) |
May 31, 2023 | 2.710 | 2.710 | 2.550 | 2.630 | 101,604 | -0.08(-2.95%) |
May 30, 2023 | 2.900 | 2.900 | 2.700 | 2.710 | 101,321 | -0.12(-4.24%) |
May 29, 2023 | 2.800 | 2.830 | 2.750 | 2.830 | 19,845 | +0.14(+5.20%) |
May 26, 2023 | 2.930 | 2.940 | 2.670 | 2.690 | 157,411 | -0.13(-4.61%) |
May 25, 2023 | 2.660 | 2.880 | 2.660 | 2.820 | 175,657 | +0.20(+7.63%) |
May 24, 2023 | 2.600 | 2.670 | 2.520 | 2.620 | 33,626 | +0.00(+0.00%) |
May 23, 2023 | 2.690 | 2.740 | 2.610 | 2.620 | 29,578 | -0.05(-1.87%) |
May 19, 2023 | 2.670 | 0 | -0.09(-3.26%) | |||
May 18, 2023 | 2.900 | 2.910 | 2.710 | 2.760 | 124,743 | -0.13(-4.50%) |
May 17, 2023 | 3.060 | 3.060 | 2.870 | 2.890 | 92,443 | -0.18(-5.86%) |
May 16, 2023 | 3.100 | 3.120 | 2.940 | 3.070 | 81,914 | +0.02(+0.66%) |
May 15, 2023 | 2.740 | 3.080 | 2.630 | 3.050 | 322,657 | +0.31(+11.31%) |
May 12, 2023 | 2.820 | 3.020 | 2.740 | 2.740 | 91,448 | -0.07(-2.49%) |
May 11, 2023 | 3.000 | 3.080 | 2.810 | 2.810 | 345,294 | -0.30(-9.65%) |
May 10, 2023 | 3.230 | 3.250 | 3.110 | 3.110 | 35,910 | -0.09(-2.81%) |
May 09, 2023 | 3.170 | 3.250 | 3.030 | 3.200 | 99,379 | +0.03(+0.95%) |
May 08, 2023 | 3.330 | 3.330 | 3.170 | 3.170 | 65,475 | -0.09(-2.76%) |
May 05, 2023 | 3.080 | 3.340 | 3.080 | 3.260 | 128,623 | +0.21(+6.89%) |
May 04, 2023 | 3.210 | 3.260 | 3.050 | 3.050 | 158,176 | -0.13(-4.09%) |
May 03, 2023 | 3.160 | 3.300 | 3.010 | 3.180 | 164,241 | -0.30(-8.62%) |
May 02, 2023 | 3.750 | 3.810 | 3.450 | 3.480 | 196,994 | -0.25(-6.70%) |
May 01, 2023 | 3.620 | 3.750 | 3.620 | 3.730 | 193,120 | +0.19(+5.37%) |
Apr 28, 2023 | 3.400 | 3.600 | 3.400 | 3.540 | 186,138 | +0.14(+4.12%) |
Apr 27, 2023 | 3.360 | 3.440 | 3.160 | 3.400 | 1,976,545 | -0.02(-0.58%) |
Apr 26, 2023 | 3.280 | 3.480 | 3.240 | 3.420 | 133,432 | +0.13(+3.95%) |
Apr 25, 2023 | 3.370 | 3.370 | 3.140 | 3.290 | 135,449 | -0.05(-1.50%) |
Apr 24, 2023 | 3.350 | 3.390 | 3.270 | 3.340 | 182,524 | -0.05(-1.47%) |
Apr 21, 2023 | 3.030 | 3.390 | 3.030 | 3.390 | 448,785 | +0.34(+11.15%) |
Apr 20, 2023 | 3.020 | 3.050 | 2.960 | 3.050 | 304,520 | +0.00(+0.00%) |
Apr 19, 2023 | 3.040 | 3.050 | 2.990 | 3.050 | 100,712 | +0.01(+0.33%) |
Apr 18, 2023 | 3.050 | 3.070 | 3.000 | 3.040 | 38,722 | -0.01(-0.33%) |
Apr 17, 2023 | 2.990 | 3.080 | 2.900 | 3.050 | 106,922 | +0.17(+5.90%) |
Apr 14, 2023 | 2.820 | 2.900 | 2.750 | 2.880 | 107,736 | +0.07(+2.49%) |
Apr 13, 2023 | 3.080 | 3.080 | 2.700 | 2.810 | 151,553 | -0.27(-8.77%) |
Apr 12, 2023 | 3.030 | 3.110 | 3.030 | 3.080 | 109,235 | +0.06(+1.99%) |
Apr 11, 2023 | 2.910 | 3.080 | 2.840 | 3.020 | 412,276 | +0.13(+4.50%) |
Apr 10, 2023 | 2.520 | 2.890 | 2.520 | 2.890 | 761,708 | +0.36(+14.23%) |
Apr 06, 2023 | 2.530 | 0 | +0.16(+6.75%) | |||
Apr 05, 2023 | 2.330 | 2.370 | 2.330 | 2.370 | 38,399 | +0.01(+0.42%) |
Apr 04, 2023 | 2.390 | 2.420 | 2.310 | 2.360 | 79,174 | -0.04(-1.67%) |
Apr 03, 2023 | 2.370 | 2.430 | 2.370 | 2.400 | 59,730 | +0.03(+1.27%) |
Mar 31, 2023 | 2.380 | 2.380 | 2.350 | 2.370 | 26,379 | +0.02(+0.85%) |
Mar 30, 2023 | 2.440 | 2.440 | 2.340 | 2.350 | 75,799 | +0.01(+0.43%) |
Mar 29, 2023 | 2.400 | 2.400 | 2.320 | 2.340 | 73,815 | +0.04(+1.74%) |
Mar 28, 2023 | 2.320 | 2.340 | 2.300 | 2.300 | 76,957 | +0.05(+2.22%) |
Mar 27, 2023 | 2.350 | 2.450 | 2.220 | 2.250 | 251,950 | -0.10(-4.26%) |
Mar 24, 2023 | 2.230 | 2.350 | 2.230 | 2.350 | 242,641 | +0.12(+5.38%) |
Mar 23, 2023 | 2.150 | 2.230 | 2.150 | 2.230 | 70,733 | +0.08(+3.72%) |
Mar 22, 2023 | 2.070 | 2.170 | 2.060 | 2.150 | 167,577 | +0.13(+6.44%) |
Mar 21, 2023 | 2.060 | 2.060 | 2.010 | 2.020 | 6,435 | -0.04(-1.94%) |
Mar 20, 2023 | 2.050 | 2.130 | 2.030 | 2.060 | 129,964 | +0.12(+6.19%) |
Mar 17, 2023 | 2.020 | 2.020 | 1.940 | 1.940 | 16,814 | -0.11(-5.37%) |
Mar 16, 2023 | 2.050 | 2.050 | 1.950 | 2.050 | 40,144 | +0.03(+1.49%) |
Mar 15, 2023 | 2.040 | 2.110 | 2.000 | 2.020 | 144,608 | -0.06(-2.88%) |
Mar 14, 2023 | 2.030 | 2.100 | 2.020 | 2.080 | 31,162 | +0.06(+2.97%) |
Mar 13, 2023 | 2.040 | 2.050 | 2.000 | 2.020 | 11,330 | -0.04(-1.94%) |
Mar 10, 2023 | 2.050 | 2.060 | 1.900 | 2.060 | 128,046 | -0.04(-1.90%) |
Mar 09, 2023 | 2.090 | 2.100 | 2.060 | 2.100 | 7,400 | +0.04(+1.94%) |
Mar 08, 2023 | 2.060 | 2.080 | 2.030 | 2.060 | 8,530 | -0.02(-0.96%) |
Mar 07, 2023 | 2.130 | 2.140 | 2.000 | 2.080 | 80,201 | -0.04(-1.89%) |
Mar 06, 2023 | 2.040 | 2.180 | 2.030 | 2.120 | 309,086 | +0.09(+4.43%) |
Mar 03, 2023 | 1.890 | 2.080 | 1.880 | 2.030 | 362,833 | +0.14(+7.41%) |
Mar 02, 2023 | 1.860 | 1.890 | 1.750 | 1.890 | 41,119 | +0.04(+2.16%) |
Mar 01, 2023 | 1.800 | 1.880 | 1.800 | 1.850 | 192,156 | +0.03(+1.65%) |
Feb 28, 2023 | 1.760 | 1.820 | 1.760 | 1.820 | 45,062 | +0.03(+1.68%) |
Feb 27, 2023 | 1.700 | 1.970 | 1.700 | 1.790 | 184,206 | +0.10(+5.92%) |
Feb 24, 2023 | 1.530 | 1.710 | 1.530 | 1.690 | 221,800 | +0.11(+6.96%) |
Feb 23, 2023 | 1.530 | 1.600 | 1.480 | 1.580 | 454,538 | +0.20(+14.49%) |
Feb 22, 2023 | 1.300 | 1.380 | 1.300 | 1.380 | 15,200 | +0.08(+6.15%) |
Feb 21, 2023 | 1.310 | 1.330 | 1.280 | 1.300 | 45,700 | -0.01(-0.76%) |
Feb 17, 2023 | 1.310 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 1.300 | 1.320 | 1.300 | 1.310 | 3,710 | +0.00(+0.00%) |
Feb 15, 2023 | 1.330 | 1.330 | 1.300 | 1.310 | 2,317 | -0.02(-1.50%) |
Feb 14, 2023 | 1.330 | 1.340 | 1.300 | 1.330 | 26,107 | -0.04(-2.92%) |
Feb 13, 2023 | 1.360 | 1.380 | 1.330 | 1.370 | 15,748 | +0.02(+1.48%) |
Feb 10, 2023 | 1.350 | 1.370 | 1.310 | 1.350 | 10,250 | -0.01(-0.74%) |
Feb 09, 2023 | 1.330 | 1.360 | 1.300 | 1.360 | 28,040 | +0.02(+1.49%) |
Feb 08, 2023 | 1.340 | 1.340 | 1.320 | 1.340 | 5,351 | +0.01(+0.75%) |
Feb 07, 2023 | 1.320 | 1.400 | 1.320 | 1.330 | 40,894 | +0.01(+0.76%) |
Feb 06, 2023 | 1.350 | 1.360 | 1.320 | 1.320 | 5,508 | +0.00(+0.00%) |
Feb 03, 2023 | 1.310 | 1.330 | 1.310 | 1.320 | 2,529 | -0.02(-1.49%) |
Feb 02, 2023 | 1.390 | 1.390 | 1.320 | 1.340 | 6,900 | +0.04(+3.08%) |