Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.040 | 3.150 | 3.040 | 3.070 | 9,262 | +0.01(+0.33%) |
Jan 30, 2024 | 3.080 | 3.130 | 3.030 | 3.060 | 5,823 | -0.08(-2.55%) |
Jan 29, 2024 | 3.110 | 3.192 | 3.050 | 3.140 | 6,268 | +0.07(+2.28%) |
Jan 26, 2024 | 3.020 | 3.240 | 3.020 | 3.070 | 15,883 | +0.05(+1.66%) |
Jan 25, 2024 | 3.184 | 3.184 | 2.830 | 3.020 | 31,538 | -0.19(-5.92%) |
Jan 24, 2024 | 3.280 | 3.380 | 3.076 | 3.210 | 29,424 | -0.07(-2.13%) |
Jan 23, 2024 | 3.060 | 3.452 | 3.046 | 3.280 | 31,486 | +0.23(+7.54%) |
Jan 22, 2024 | 3.090 | 3.189 | 3.000 | 3.050 | 33,934 | +0.10(+3.39%) |
Jan 19, 2024 | 2.810 | 2.950 | 2.730 | 2.950 | 12,605 | +0.23(+8.46%) |
Jan 18, 2024 | 2.720 | 2.790 | 2.673 | 2.720 | 12,619 | -0.05(-1.81%) |
Jan 17, 2024 | 3.010 | 3.010 | 2.675 | 2.770 | 23,196 | -0.10(-3.48%) |
Jan 16, 2024 | 3.070 | 3.080 | 2.870 | 2.870 | 11,754 | -0.01(-0.35%) |
Jan 12, 2024 | 2.860 | 2.982 | 2.860 | 2.880 | 12,083 | -0.01(-0.35%) |
Jan 11, 2024 | 2.950 | 3.030 | 2.880 | 2.890 | 15,246 | -0.14(-4.62%) |
Jan 10, 2024 | 3.100 | 3.130 | 2.990 | 3.030 | 14,755 | -0.07(-2.26%) |
Jan 09, 2024 | 3.200 | 3.200 | 3.000 | 3.100 | 6,513 | -0.15(-4.62%) |
Jan 08, 2024 | 3.160 | 3.280 | 2.910 | 3.250 | 23,038 | +0.14(+4.50%) |
Jan 05, 2024 | 3.450 | 3.450 | 3.051 | 3.110 | 24,823 | -0.23(-6.89%) |
Jan 04, 2024 | 3.320 | 3.450 | 3.320 | 3.340 | 2,959 | -0.04(-1.18%) |
Jan 03, 2024 | 3.530 | 3.540 | 3.275 | 3.380 | 24,303 | -0.15(-4.11%) |
Jan 02, 2024 | 3.250 | 3.540 | 3.250 | 3.525 | 23,856 | +0.23(+7.14%) |
Dec 29, 2023 | 3.320 | 3.430 | 3.260 | 3.290 | 19,075 | -0.10(-2.95%) |
Dec 28, 2023 | 3.320 | 3.401 | 3.182 | 3.390 | 31,898 | +0.10(+3.04%) |
Dec 27, 2023 | 3.320 | 3.350 | 3.150 | 3.290 | 29,062 | -0.01(-0.30%) |
Dec 26, 2023 | 3.120 | 3.490 | 3.040 | 3.300 | 60,224 | +0.14(+4.43%) |
Dec 22, 2023 | 3.030 | 3.175 | 2.991 | 3.160 | 22,120 | +0.20(+6.76%) |
Dec 21, 2023 | 2.880 | 3.070 | 2.880 | 2.960 | 12,261 | +0.05(+1.72%) |
Dec 20, 2023 | 3.090 | 3.107 | 2.860 | 2.910 | 32,101 | -0.15(-4.90%) |
Dec 19, 2023 | 3.140 | 3.180 | 3.013 | 3.060 | 10,647 | -0.04(-1.29%) |
Dec 18, 2023 | 3.190 | 3.280 | 3.070 | 3.100 | 15,205 | -0.06(-1.90%) |
Dec 15, 2023 | 3.160 | 3.310 | 3.070 | 3.160 | 26,936 | +0.07(+2.27%) |
Dec 14, 2023 | 2.990 | 3.190 | 2.860 | 3.090 | 20,839 | +0.19(+6.55%) |
Dec 13, 2023 | 2.990 | 2.990 | 2.860 | 2.900 | 11,308 | -0.06(-2.03%) |
Dec 12, 2023 | 2.950 | 3.106 | 2.950 | 2.960 | 17,901 | -0.20(-6.33%) |
Dec 11, 2023 | 3.020 | 3.193 | 3.010 | 3.160 | 8,926 | +0.09(+2.93%) |
Dec 08, 2023 | 3.000 | 3.100 | 2.930 | 3.070 | 9,016 | +0.08(+2.68%) |
Dec 07, 2023 | 3.150 | 3.175 | 2.990 | 2.990 | 14,618 | -0.30(-9.12%) |
Dec 06, 2023 | 3.170 | 3.300 | 3.090 | 3.290 | 15,731 | -0.00(-0.15%) |
Dec 05, 2023 | 3.210 | 3.337 | 3.137 | 3.295 | 8,170 | +0.00(+0.15%) |
Dec 04, 2023 | 3.220 | 3.320 | 3.100 | 3.290 | 10,996 | +0.09(+2.81%) |
Dec 01, 2023 | 3.190 | 3.300 | 3.090 | 3.200 | 12,204 | -0.07(-2.14%) |
Nov 30, 2023 | 3.090 | 3.300 | 3.090 | 3.270 | 32,533 | +0.18(+5.83%) |
Nov 29, 2023 | 2.980 | 3.160 | 2.980 | 3.090 | 14,432 | +0.06(+1.98%) |
Nov 28, 2023 | 3.010 | 3.100 | 2.910 | 3.030 | 23,214 | +0.12(+4.12%) |
Nov 27, 2023 | 3.000 | 3.072 | 2.900 | 2.910 | 13,776 | -0.10(-3.32%) |
Nov 24, 2023 | 2.950 | 3.032 | 2.840 | 3.010 | 8,796 | +0.06(+2.03%) |
Nov 22, 2023 | 2.940 | 3.020 | 2.840 | 2.950 | 20,552 | -0.06(-1.99%) |
Nov 21, 2023 | 2.960 | 3.030 | 2.940 | 3.010 | 9,910 | -0.03(-0.99%) |
Nov 20, 2023 | 2.830 | 3.050 | 2.820 | 3.040 | 19,729 | +0.18(+6.29%) |
Nov 17, 2023 | 3.000 | 3.081 | 2.860 | 2.860 | 12,427 | -0.14(-4.67%) |
Nov 16, 2023 | 3.110 | 3.119 | 2.900 | 3.000 | 21,554 | -0.17(-5.36%) |
Nov 15, 2023 | 3.290 | 3.290 | 3.110 | 3.170 | 20,587 | +0.07(+2.26%) |
Nov 14, 2023 | 3.290 | 3.290 | 3.090 | 3.100 | 25,137 | -0.09(-2.82%) |
Nov 13, 2023 | 3.160 | 3.272 | 3.012 | 3.190 | 17,651 | -0.01(-0.31%) |
Nov 10, 2023 | 3.160 | 3.359 | 3.150 | 3.200 | 8,934 | -0.17(-5.04%) |
Nov 09, 2023 | 3.250 | 3.488 | 3.200 | 3.370 | 14,437 | +0.12(+3.69%) |
Nov 08, 2023 | 3.180 | 3.250 | 3.180 | 3.250 | 7,574 | +0.10(+3.17%) |
Nov 07, 2023 | 3.240 | 3.410 | 3.130 | 3.150 | 12,527 | -0.16(-4.83%) |
Nov 06, 2023 | 3.440 | 3.600 | 3.310 | 3.310 | 16,545 | -0.14(-4.06%) |
Nov 03, 2023 | 3.370 | 3.649 | 3.370 | 3.450 | 17,382 | +0.05(+1.47%) |
Nov 02, 2023 | 2.970 | 3.415 | 2.970 | 3.400 | 24,620 | +0.22(+6.92%) |
Nov 01, 2023 | 3.000 | 3.180 | 2.994 | 3.180 | 8,752 | +0.18(+6.00%) |
Oct 31, 2023 | 2.820 | 3.030 | 2.820 | 3.000 | 16,700 | +0.14(+4.90%) |
Oct 30, 2023 | 2.810 | 2.921 | 2.800 | 2.860 | 11,963 | +0.00(+0.00%) |
Oct 27, 2023 | 2.880 | 2.920 | 2.820 | 2.860 | 8,833 | +0.00(+0.00%) |
Oct 26, 2023 | 3.010 | 3.030 | 2.860 | 2.860 | 33,657 | -0.19(-6.23%) |
Oct 25, 2023 | 3.060 | 3.105 | 3.011 | 3.050 | 6,996 | -0.09(-2.87%) |
Oct 24, 2023 | 3.140 | 3.200 | 3.100 | 3.140 | 11,944 | -0.06(-1.88%) |
Oct 23, 2023 | 3.280 | 3.315 | 3.200 | 3.200 | 8,913 | -0.14(-4.19%) |
Oct 20, 2023 | 3.540 | 3.840 | 3.320 | 3.340 | 36,003 | -0.26(-7.22%) |
Oct 19, 2023 | 3.650 | 4.021 | 3.530 | 3.600 | 15,045 | -0.05(-1.37%) |
Oct 18, 2023 | 3.800 | 3.875 | 3.650 | 3.650 | 5,351 | -0.24(-6.17%) |
Oct 17, 2023 | 3.950 | 4.020 | 3.790 | 3.890 | 19,564 | -0.02(-0.51%) |
Oct 16, 2023 | 3.860 | 4.050 | 3.890 | 3.910 | 28,419 | -0.05(-1.26%) |
Oct 13, 2023 | 3.860 | 3.960 | 3.690 | 3.960 | 11,001 | +0.06(+1.54%) |
Oct 12, 2023 | 3.880 | 3.979 | 3.700 | 3.900 | 24,172 | -0.07(-1.76%) |
Oct 11, 2023 | 3.540 | 4.095 | 3.540 | 3.970 | 49,655 | +0.47(+13.43%) |
Oct 10, 2023 | 3.430 | 3.605 | 3.390 | 3.500 | 21,322 | +0.19(+5.74%) |
Oct 09, 2023 | 3.450 | 3.500 | 3.300 | 3.310 | 18,114 | -0.19(-5.43%) |
Oct 06, 2023 | 3.330 | 3.520 | 3.290 | 3.500 | 11,536 | +0.10(+2.94%) |
Oct 05, 2023 | 3.340 | 3.450 | 3.160 | 3.400 | 17,717 | +0.06(+1.95%) |
Oct 04, 2023 | 3.260 | 3.390 | 3.140 | 3.335 | 16,637 | +0.08(+2.30%) |
Oct 03, 2023 | 3.080 | 3.270 | 3.080 | 3.260 | 14,871 | +0.09(+3.00%) |
Oct 02, 2023 | 3.180 | 3.200 | 3.071 | 3.165 | 9,365 | -0.04(-1.09%) |
Sep 29, 2023 | 3.160 | 3.299 | 3.159 | 3.200 | 9,096 | +0.15(+4.92%) |
Sep 28, 2023 | 3.150 | 3.380 | 3.050 | 3.050 | 22,152 | -0.23(-7.01%) |
Sep 27, 2023 | 3.130 | 3.290 | 3.130 | 3.280 | 8,808 | +0.12(+3.80%) |
Sep 26, 2023 | 3.070 | 3.205 | 3.050 | 3.160 | 10,052 | +0.04(+1.28%) |
Sep 25, 2023 | 3.000 | 3.180 | 3.080 | 3.120 | 28,655 | +0.16(+5.41%) |
Sep 22, 2023 | 3.155 | 3.245 | 2.960 | 2.960 | 13,667 | -0.25(-7.79%) |
Sep 21, 2023 | 3.190 | 3.290 | 3.090 | 3.210 | 17,963 | +0.04(+1.26%) |
Sep 20, 2023 | 3.100 | 3.420 | 3.071 | 3.170 | 31,854 | +0.02(+0.63%) |
Sep 19, 2023 | 3.090 | 3.150 | 3.065 | 3.150 | 13,393 | +0.04(+1.29%) |
Sep 18, 2023 | 3.150 | 3.230 | 3.100 | 3.110 | 19,172 | -0.10(-3.12%) |
Sep 15, 2023 | 3.350 | 3.350 | 3.060 | 3.210 | 46,083 | +0.00(+0.00%) |
Sep 14, 2023 | 3.370 | 3.490 | 3.210 | 3.210 | 53,284 | -0.16(-4.75%) |
Sep 13, 2023 | 3.640 | 3.710 | 3.250 | 3.370 | 51,729 | -0.24(-6.65%) |
Sep 12, 2023 | 3.710 | 3.790 | 3.610 | 3.610 | 17,942 | -0.10(-2.70%) |
Sep 11, 2023 | 3.900 | 3.900 | 3.630 | 3.710 | 47,567 | -0.23(-5.84%) |
Sep 08, 2023 | 3.660 | 3.950 | 3.660 | 3.940 | 21,337 | +0.20(+5.35%) |
Sep 07, 2023 | 4.050 | 4.100 | 3.650 | 3.740 | 24,775 | -0.33(-8.11%) |
Sep 06, 2023 | 4.330 | 4.410 | 4.050 | 4.070 | 26,602 | -0.29(-6.65%) |
Sep 05, 2023 | 4.450 | 4.603 | 4.220 | 4.360 | 10,702 | -0.01(-0.23%) |
Sep 01, 2023 | 4.250 | 4.540 | 4.250 | 4.370 | 29,379 | +0.05(+1.16%) |
Aug 31, 2023 | 4.360 | 4.480 | 4.290 | 4.320 | 10,962 | -0.07(-1.59%) |
Aug 30, 2023 | 4.400 | 4.610 | 4.285 | 4.390 | 10,989 | -0.01(-0.23%) |
Aug 29, 2023 | 4.480 | 4.700 | 4.240 | 4.400 | 43,075 | +0.02(+0.46%) |
Aug 28, 2023 | 4.430 | 4.430 | 4.212 | 4.380 | 14,740 | +0.01(+0.23%) |
Aug 25, 2023 | 4.600 | 4.600 | 4.280 | 4.370 | 34,842 | -0.23(-5.00%) |
Aug 24, 2023 | 4.510 | 4.690 | 4.270 | 4.600 | 39,367 | +0.12(+2.68%) |
Aug 23, 2023 | 4.250 | 4.480 | 4.250 | 4.480 | 27,085 | +0.14(+3.23%) |
Aug 22, 2023 | 4.250 | 4.600 | 4.200 | 4.340 | 95,743 | +0.06(+1.40%) |
Aug 21, 2023 | 4.760 | 4.920 | 4.200 | 4.280 | 45,507 | -0.44(-9.32%) |
Aug 18, 2023 | 4.760 | 4.850 | 4.710 | 4.720 | 18,449 | -0.13(-2.68%) |
Aug 17, 2023 | 4.850 | 4.880 | 4.700 | 4.850 | 43,140 | +0.05(+1.04%) |
Aug 16, 2023 | 4.840 | 4.894 | 4.700 | 4.800 | 22,644 | +0.04(+0.84%) |
Aug 15, 2023 | 4.760 | 4.965 | 4.700 | 4.760 | 26,594 | -0.05(-1.04%) |
Aug 14, 2023 | 4.780 | 4.900 | 4.760 | 4.810 | 20,952 | -0.05(-1.03%) |
Aug 11, 2023 | 4.760 | 4.920 | 4.760 | 4.860 | 19,759 | +0.09(+1.89%) |
Aug 10, 2023 | 4.830 | 5.080 | 4.760 | 4.770 | 43,576 | -0.12(-2.45%) |
Aug 09, 2023 | 5.110 | 5.110 | 4.810 | 4.890 | 37,139 | -0.24(-4.68%) |
Aug 08, 2023 | 5.000 | 5.250 | 4.880 | 5.130 | 30,978 | +0.05(+0.98%) |
Aug 07, 2023 | 5.450 | 5.580 | 5.010 | 5.080 | 34,871 | -0.26(-4.87%) |
Aug 04, 2023 | 5.300 | 5.600 | 5.200 | 5.340 | 78,430 | +0.07(+1.33%) |
Aug 03, 2023 | 5.610 | 5.610 | 5.170 | 5.270 | 39,993 | -0.22(-4.01%) |
Aug 02, 2023 | 5.760 | 5.780 | 5.240 | 5.490 | 51,135 | -0.29(-5.02%) |
Aug 01, 2023 | 5.870 | 5.870 | 5.611 | 5.780 | 36,912 | -0.02(-0.34%) |
Jul 31, 2023 | 5.340 | 5.940 | 5.340 | 5.800 | 62,913 | +0.44(+8.21%) |
Jul 28, 2023 | 5.050 | 5.501 | 5.020 | 5.360 | 51,681 | +0.24(+4.69%) |
Jul 27, 2023 | 5.380 | 5.723 | 5.040 | 5.120 | 54,266 | -0.14(-2.66%) |
Jul 26, 2023 | 4.780 | 5.440 | 4.760 | 5.260 | 69,955 | +0.33(+6.69%) |
Jul 25, 2023 | 5.420 | 5.510 | 4.780 | 4.930 | 99,231 | -0.58(-10.53%) |
Jul 24, 2023 | 5.740 | 5.882 | 5.500 | 5.510 | 62,626 | -0.35(-5.97%) |
Jul 21, 2023 | 6.180 | 6.180 | 5.400 | 5.860 | 100,711 | -0.29(-4.72%) |
Jul 20, 2023 | 6.150 | 6.246 | 6.000 | 6.150 | 80,324 | -0.06(-0.97%) |
Jul 19, 2023 | 6.460 | 6.460 | 6.040 | 6.210 | 120,433 | -0.10(-1.58%) |
Jul 18, 2023 | 7.000 | 7.120 | 6.200 | 6.310 | 192,397 | -0.33(-4.97%) |
Jul 17, 2023 | 6.110 | 6.800 | 5.910 | 6.640 | 149,599 | +0.80(+13.70%) |
Jul 14, 2023 | 6.400 | 6.400 | 5.661 | 5.840 | 150,410 | -0.65(-10.02%) |
Jul 13, 2023 | 6.300 | 6.740 | 5.820 | 6.490 | 131,945 | +0.35(+5.70%) |
Jul 12, 2023 | 5.750 | 6.220 | 5.654 | 6.140 | 154,831 | +0.54(+9.64%) |
Jul 11, 2023 | 5.220 | 5.600 | 5.200 | 5.600 | 163,527 | +0.45(+8.74%) |
Jul 10, 2023 | 5.050 | 5.400 | 4.945 | 5.150 | 72,648 | +0.15(+3.00%) |
Jul 07, 2023 | 4.810 | 5.000 | 4.740 | 5.000 | 46,087 | +0.19(+3.95%) |
Jul 06, 2023 | 4.870 | 4.920 | 4.650 | 4.810 | 120,067 | -0.14(-2.83%) |
Jul 05, 2023 | 4.830 | 5.000 | 4.750 | 4.950 | 118,475 | +0.11(+2.17%) |
Jul 03, 2023 | 4.770 | 5.000 | 4.750 | 4.845 | 49,924 | -0.02(-0.31%) |
Jun 30, 2023 | 5.000 | 5.210 | 4.684 | 4.860 | 140,456 | -0.03(-0.61%) |
Jun 29, 2023 | 5.480 | 5.790 | 4.650 | 4.890 | 460,653 | -0.24(-4.68%) |
Jun 28, 2023 | 4.550 | 5.300 | 4.400 | 5.130 | 264,343 | +0.48(+10.32%) |
Jun 27, 2023 | 4.630 | 4.820 | 4.010 | 4.650 | 429,378 | +0.13(+2.88%) |
Jun 26, 2023 | 4.150 | 4.590 | 3.910 | 4.520 | 484,545 | +0.34(+8.13%) |
Jun 23, 2023 | 4.530 | 4.540 | 4.010 | 4.180 | 163,301 | -0.28(-6.28%) |
Jun 22, 2023 | 4.110 | 4.569 | 3.850 | 4.460 | 192,766 | +0.63(+16.45%) |
Jun 21, 2023 | 4.300 | 4.330 | 3.700 | 3.830 | 135,771 | -0.62(-13.93%) |
Jun 20, 2023 | 3.800 | 4.550 | 3.640 | 4.450 | 434,886 | +0.83(+22.93%) |
Jun 16, 2023 | 3.490 | 3.630 | 3.335 | 3.620 | 88,553 | +0.18(+5.23%) |
Jun 15, 2023 | 3.120 | 3.470 | 3.110 | 3.440 | 66,677 | +0.32(+10.26%) |
Jun 14, 2023 | 3.300 | 3.409 | 3.110 | 3.120 | 75,162 | -0.17(-5.17%) |
Jun 13, 2023 | 3.150 | 3.420 | 3.100 | 3.290 | 178,939 | +0.18(+5.79%) |
Jun 12, 2023 | 3.260 | 3.320 | 3.070 | 3.110 | 93,222 | -0.08(-2.51%) |
Jun 09, 2023 | 3.390 | 3.390 | 3.150 | 3.190 | 62,599 | -0.17(-5.06%) |
Jun 08, 2023 | 3.420 | 3.420 | 3.260 | 3.360 | 34,755 | -0.05(-1.47%) |
Jun 07, 2023 | 3.660 | 3.660 | 3.310 | 3.410 | 66,328 | -0.17(-4.75%) |
Jun 06, 2023 | 3.500 | 3.660 | 3.336 | 3.580 | 50,820 | +0.11(+3.17%) |
Jun 05, 2023 | 3.520 | 3.720 | 3.420 | 3.470 | 79,291 | -0.06(-1.70%) |
Jun 02, 2023 | 3.440 | 3.570 | 3.330 | 3.530 | 71,536 | +0.20(+6.01%) |
Jun 01, 2023 | 3.260 | 3.577 | 3.151 | 3.330 | 81,911 | +0.10(+3.10%) |
May 31, 2023 | 3.430 | 3.580 | 3.100 | 3.230 | 375,573 | -0.26(-7.45%) |
May 30, 2023 | 3.200 | 3.510 | 3.060 | 3.490 | 271,312 | +0.46(+15.18%) |
May 26, 2023 | 3.010 | 3.200 | 2.960 | 3.030 | 141,324 | +0.08(+2.71%) |
May 25, 2023 | 3.400 | 3.570 | 2.900 | 2.950 | 167,505 | -0.19(-6.05%) |
May 24, 2023 | 3.150 | 3.235 | 2.940 | 3.140 | 109,483 | -0.01(-0.32%) |
May 23, 2023 | 3.160 | 3.570 | 3.080 | 3.150 | 230,055 | +0.05(+1.61%) |
May 22, 2023 | 3.120 | 3.590 | 3.030 | 3.100 | 236,857 | -0.02(-0.64%) |
May 19, 2023 | 3.150 | 3.315 | 3.100 | 3.120 | 45,606 | -0.01(-0.32%) |
May 18, 2023 | 2.890 | 3.240 | 2.890 | 3.130 | 145,482 | +0.24(+8.30%) |
May 17, 2023 | 2.840 | 3.050 | 2.680 | 2.890 | 122,460 | +0.15(+5.47%) |
May 16, 2023 | 3.090 | 3.150 | 2.510 | 2.740 | 267,522 | -0.68(-19.88%) |
May 15, 2023 | 3.870 | 3.870 | 3.240 | 3.420 | 187,754 | -0.37(-9.76%) |
May 12, 2023 | 4.040 | 4.060 | 3.590 | 3.790 | 141,337 | -0.06(-1.56%) |
May 11, 2023 | 3.840 | 4.240 | 3.620 | 3.850 | 140,103 | +0.00(+0.00%) |
May 10, 2023 | 3.440 | 4.050 | 3.360 | 3.850 | 194,128 | +0.46(+13.57%) |
May 09, 2023 | 3.510 | 3.820 | 3.369 | 3.390 | 177,303 | -0.20(-5.57%) |
May 08, 2023 | 3.280 | 3.890 | 3.280 | 3.590 | 267,278 | +0.33(+10.12%) |
May 05, 2023 | 2.890 | 3.300 | 2.890 | 3.260 | 129,025 | +0.39(+13.59%) |
May 04, 2023 | 3.100 | 3.490 | 2.714 | 2.870 | 298,572 | -0.28(-8.89%) |
May 03, 2023 | 3.000 | 3.541 | 2.900 | 3.150 | 323,729 | +0.16(+5.35%) |
May 02, 2023 | 2.680 | 3.198 | 2.560 | 2.990 | 228,624 | +0.31(+11.57%) |
May 01, 2023 | 2.830 | 2.867 | 2.680 | 2.680 | 143,405 | -0.16(-5.63%) |
Apr 28, 2023 | 2.950 | 3.350 | 2.730 | 2.840 | 247,578 | -0.21(-6.89%) |
Apr 27, 2023 | 2.600 | 3.108 | 2.600 | 3.050 | 293,944 | +0.46(+17.76%) |
Apr 26, 2023 | 3.080 | 3.268 | 2.470 | 2.590 | 320,665 | -0.53(-16.85%) |
Apr 25, 2023 | 3.400 | 4.070 | 2.850 | 3.115 | 1,563,688 | -0.11(-3.56%) |
Apr 24, 2023 | 3.450 | 3.570 | 3.160 | 3.230 | 158,747 | -0.51(-13.68%) |
Apr 21, 2023 | 4.600 | 4.700 | 3.700 | 3.742 | 384,339 | -1.80(-32.43%) |
Apr 20, 2023 | 5.698 | 5.800 | 5.018 | 5.538 | 91,203 | -0.06(-1.04%) |
Apr 19, 2023 | 5.406 | 6.154 | 5.400 | 5.596 | 86,988 | -0.15(-2.54%) |
Apr 18, 2023 | 5.702 | 6.280 | 5.440 | 5.742 | 121,076 | -0.62(-9.77%) |
Apr 17, 2023 | 6.412 | 6.800 | 5.440 | 6.364 | 343,543 | -1.24(-16.26%) |
Apr 14, 2023 | 11.49 | 13.88 | 6.256 | 7.600 | 2,061,745 | -2.20(-22.45%) |
Apr 13, 2023 | 6.760 | 9.800 | 6.030 | 9.800 | 689,390 | +4.29(+77.86%) |
Apr 12, 2023 | 5.774 | 5.774 | 5.000 | 5.510 | 161,120 | -0.09(-1.57%) |
Apr 11, 2023 | 5.600 | 5.780 | 5.378 | 5.598 | 6,532 | +0.02(+0.29%) |
Apr 10, 2023 | 5.382 | 5.998 | 5.200 | 5.582 | 18,391 | +0.14(+2.61%) |
Apr 06, 2023 | 5.376 | 5.600 | 5.300 | 5.440 | 8,707 | -0.10(-1.73%) |
Apr 05, 2023 | 5.684 | 6.000 | 5.320 | 5.536 | 20,917 | -0.37(-6.30%) |
Apr 04, 2023 | 6.224 | 6.224 | 5.600 | 5.908 | 18,346 | -0.32(-5.08%) |
Apr 03, 2023 | 6.442 | 6.700 | 5.712 | 6.224 | 61,930 | -0.31(-4.77%) |
Mar 31, 2023 | 5.600 | 6.660 | 5.544 | 6.536 | 73,024 | +0.99(+17.85%) |
Mar 30, 2023 | 6.000 | 6.000 | 5.524 | 5.546 | 11,396 | -0.13(-2.22%) |
Mar 29, 2023 | 5.702 | 5.990 | 5.600 | 5.672 | 8,122 | -0.13(-2.21%) |
Mar 28, 2023 | 5.600 | 5.900 | 5.496 | 5.800 | 10,178 | +0.20(+3.57%) |
Mar 27, 2023 | 6.000 | 6.000 | 5.310 | 5.600 | 15,729 | -0.41(-6.79%) |
Mar 24, 2023 | 5.868 | 6.164 | 5.700 | 6.008 | 9,922 | +0.06(+0.94%) |
Mar 23, 2023 | 6.222 | 6.400 | 5.800 | 5.952 | 18,590 | -0.27(-4.37%) |
Mar 22, 2023 | 6.600 | 6.686 | 5.612 | 6.224 | 17,485 | -0.67(-9.72%) |
Mar 21, 2023 | 6.800 | 7.158 | 6.324 | 6.894 | 21,118 | +0.21(+3.20%) |
Mar 20, 2023 | 6.800 | 6.882 | 6.306 | 6.680 | 10,699 | -0.12(-1.76%) |
Mar 17, 2023 | 7.004 | 7.140 | 6.600 | 6.800 | 23,618 | +0.05(+0.80%) |
Mar 16, 2023 | 6.600 | 7.002 | 6.600 | 6.746 | 19,528 | +0.15(+2.21%) |
Mar 15, 2023 | 6.490 | 6.964 | 6.340 | 6.600 | 7,773 | +0.06(+0.92%) |
Mar 14, 2023 | 6.512 | 7.150 | 6.484 | 6.540 | 10,947 | +0.03(+0.40%) |
Mar 13, 2023 | 6.600 | 6.600 | 6.402 | 6.514 | 7,595 | +0.32(+5.13%) |
Mar 10, 2023 | 7.400 | 7.400 | 6.020 | 6.196 | 41,552 | -0.58(-8.53%) |
Mar 09, 2023 | 8.200 | 8.202 | 6.020 | 6.774 | 72,177 | -1.43(-17.39%) |
Mar 08, 2023 | 8.768 | 8.800 | 7.924 | 8.200 | 39,725 | -0.42(-4.83%) |
Mar 07, 2023 | 8.940 | 9.000 | 8.410 | 8.616 | 9,163 | -0.32(-3.62%) |
Mar 06, 2023 | 9.000 | 9.196 | 8.438 | 8.940 | 9,148 | +0.27(+3.09%) |
Mar 03, 2023 | 8.400 | 9.000 | 8.400 | 8.672 | 16,114 | +0.11(+1.31%) |
Mar 02, 2023 | 9.000 | 9.000 | 8.400 | 8.560 | 7,708 | -0.08(-0.93%) |
Mar 01, 2023 | 8.422 | 9.000 | 8.400 | 8.640 | 11,781 | +0.12(+1.41%) |
Feb 28, 2023 | 8.600 | 9.002 | 8.340 | 8.520 | 12,465 | -0.38(-4.25%) |
Feb 27, 2023 | 8.600 | 9.200 | 8.222 | 8.898 | 16,430 | +0.70(+8.51%) |
Feb 24, 2023 | 8.526 | 8.998 | 8.200 | 8.200 | 10,251 | -0.55(-6.33%) |
Feb 23, 2023 | 9.200 | 9.634 | 8.200 | 8.754 | 31,732 | +0.68(+8.37%) |
Feb 22, 2023 | 8.200 | 8.600 | 8.022 | 8.078 | 3,965 | +0.05(+0.67%) |
Feb 21, 2023 | 8.400 | 8.900 | 8.022 | 8.024 | 12,527 | -0.46(-5.38%) |
Feb 17, 2023 | 8.594 | 8.800 | 8.220 | 8.480 | 5,641 | -0.20(-2.35%) |
Feb 16, 2023 | 8.780 | 9.216 | 8.204 | 8.684 | 14,144 | +0.00(+0.05%) |
Feb 15, 2023 | 8.580 | 8.880 | 7.994 | 8.680 | 15,947 | +0.76(+9.54%) |
Feb 14, 2023 | 8.400 | 8.800 | 7.844 | 7.924 | 25,590 | -0.46(-5.46%) |
Feb 13, 2023 | 9.400 | 9.404 | 7.820 | 8.382 | 34,354 | -0.57(-6.41%) |
Feb 10, 2023 | 10.75 | 10.75 | 8.660 | 8.956 | 66,684 | -1.64(-15.51%) |
Feb 09, 2023 | 12.00 | 12.00 | 10.30 | 10.60 | 27,910 | -1.00(-8.59%) |
Feb 08, 2023 | 11.40 | 12.00 | 11.20 | 11.60 | 28,666 | +0.60(+5.42%) |
Feb 07, 2023 | 12.40 | 12.80 | 10.50 | 11.00 | 40,895 | -1.15(-9.44%) |
Feb 06, 2023 | 12.60 | 13.50 | 11.81 | 12.15 | 74,141 | +0.65(+5.62%) |
Feb 03, 2023 | 12.00 | 12.00 | 11.36 | 11.50 | 18,595 | -0.30(-2.56%) |
Feb 02, 2023 | 10.60 | 12.40 | 10.60 | 11.80 | 31,875 | +1.10(+10.32%) |