Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.020 | 5.020 | 4.810 | 4.810 | 2,595 | -0.28(-5.50%) |
Jan 30, 2024 | 4.900 | 5.190 | 4.650 | 5.090 | 5,606 | +0.02(+0.39%) |
Jan 29, 2024 | 4.890 | 5.090 | 4.732 | 5.070 | 4,855 | +0.18(+3.68%) |
Jan 26, 2024 | 5.030 | 5.160 | 4.890 | 4.890 | 11,046 | -0.25(-4.86%) |
Jan 25, 2024 | 5.130 | 5.350 | 5.100 | 5.140 | 7,851 | +0.13(+2.59%) |
Jan 24, 2024 | 5.290 | 5.690 | 5.010 | 5.010 | 20,297 | -0.18(-3.47%) |
Jan 23, 2024 | 5.185 | 5.266 | 4.900 | 5.190 | 17,204 | +0.08(+1.57%) |
Jan 22, 2024 | 4.900 | 5.220 | 4.680 | 5.110 | 49,342 | +0.32(+6.68%) |
Jan 19, 2024 | 5.070 | 5.080 | 4.590 | 4.790 | 44,492 | -0.38(-7.35%) |
Jan 18, 2024 | 5.170 | 5.587 | 4.850 | 5.170 | 20,050 | -0.03(-0.58%) |
Jan 17, 2024 | 4.940 | 5.500 | 4.630 | 5.200 | 154,494 | +0.20(+4.00%) |
Jan 16, 2024 | 4.000 | 5.510 | 4.000 | 5.000 | 863,772 | +1.45(+40.85%) |
Jan 12, 2024 | 3.390 | 3.550 | 3.390 | 3.550 | 7,497 | +0.05(+1.43%) |
Jan 11, 2024 | 3.420 | 3.740 | 3.316 | 3.500 | 65,692 | +0.00(+0.00%) |
Jan 10, 2024 | 3.970 | 3.990 | 3.270 | 3.500 | 21,243 | -0.39(-10.03%) |
Jan 09, 2024 | 4.230 | 4.350 | 3.890 | 3.890 | 25,191 | -0.39(-9.11%) |
Jan 08, 2024 | 4.080 | 4.363 | 3.529 | 4.280 | 31,988 | +0.46(+12.04%) |
Jan 05, 2024 | 3.960 | 4.400 | 3.660 | 3.820 | 43,579 | -0.23(-5.68%) |
Jan 04, 2024 | 3.750 | 4.050 | 3.675 | 4.050 | 10,324 | +0.16(+4.11%) |
Jan 03, 2024 | 4.170 | 4.340 | 3.870 | 3.890 | 17,315 | -0.19(-4.66%) |
Jan 02, 2024 | 4.160 | 4.160 | 4.080 | 4.080 | 3,277 | -0.06(-1.45%) |
Dec 29, 2023 | 4.450 | 4.590 | 3.890 | 4.140 | 32,732 | -0.28(-6.33%) |
Dec 28, 2023 | 4.520 | 4.850 | 4.410 | 4.420 | 25,748 | -0.11(-2.43%) |
Dec 27, 2023 | 4.440 | 4.800 | 4.359 | 4.530 | 34,418 | +0.32(+7.60%) |
Dec 26, 2023 | 4.340 | 4.426 | 4.110 | 4.210 | 18,928 | -0.14(-3.22%) |
Dec 22, 2023 | 4.330 | 4.867 | 4.290 | 4.350 | 13,211 | -0.03(-0.68%) |
Dec 21, 2023 | 4.356 | 4.390 | 4.200 | 4.380 | 13,160 | +0.06(+1.39%) |
Dec 20, 2023 | 4.680 | 4.680 | 4.310 | 4.320 | 14,470 | -0.38(-8.09%) |
Dec 19, 2023 | 5.000 | 5.080 | 4.700 | 4.700 | 23,312 | -0.36(-7.11%) |
Dec 18, 2023 | 4.870 | 5.100 | 4.870 | 5.060 | 23,184 | +0.10(+2.02%) |
Dec 15, 2023 | 5.510 | 5.920 | 4.840 | 4.960 | 74,756 | -0.60(-10.79%) |
Dec 14, 2023 | 5.530 | 5.560 | 5.140 | 5.560 | 29,028 | +0.25(+4.71%) |
Dec 13, 2023 | 5.790 | 5.790 | 5.100 | 5.310 | 60,740 | -0.68(-11.35%) |
Dec 12, 2023 | 6.450 | 6.570 | 5.800 | 5.990 | 60,920 | -0.49(-7.56%) |
Dec 11, 2023 | 6.970 | 7.280 | 5.630 | 6.480 | 234,107 | -0.17(-2.56%) |
Dec 08, 2023 | 5.290 | 6.800 | 4.860 | 6.650 | 513,077 | +1.44(+27.64%) |
Dec 07, 2023 | 4.000 | 6.390 | 3.900 | 5.210 | 3,004,312 | +1.84(+54.60%) |
Dec 06, 2023 | 3.330 | 3.400 | 3.250 | 3.370 | 33,106 | +0.08(+2.43%) |
Dec 05, 2023 | 3.250 | 3.420 | 3.200 | 3.290 | 20,583 | -0.06(-1.79%) |
Dec 04, 2023 | 3.260 | 3.400 | 3.180 | 3.350 | 14,008 | +0.09(+2.76%) |
Dec 01, 2023 | 3.220 | 3.280 | 3.100 | 3.260 | 56,336 | +0.00(+0.00%) |
Nov 30, 2023 | 3.190 | 3.280 | 3.165 | 3.260 | 12,371 | +0.10(+3.16%) |
Nov 29, 2023 | 3.196 | 3.203 | 3.112 | 3.160 | 5,478 | +0.06(+1.94%) |
Nov 28, 2023 | 3.040 | 3.200 | 3.040 | 3.100 | 14,221 | +0.01(+0.32%) |
Nov 27, 2023 | 2.890 | 3.140 | 2.890 | 3.090 | 18,780 | +0.20(+6.92%) |
Nov 24, 2023 | 2.880 | 2.980 | 2.870 | 2.890 | 17,913 | +0.01(+0.35%) |
Nov 22, 2023 | 2.820 | 2.960 | 2.820 | 2.880 | 6,168 | +0.01(+0.35%) |
Nov 21, 2023 | 2.750 | 2.900 | 2.750 | 2.870 | 31,971 | +0.12(+4.36%) |
Nov 20, 2023 | 2.710 | 2.770 | 2.700 | 2.750 | 23,115 | +0.06(+2.23%) |
Nov 17, 2023 | 2.900 | 2.910 | 2.640 | 2.690 | 59,097 | -0.17(-5.94%) |
Nov 16, 2023 | 3.010 | 3.100 | 2.760 | 2.860 | 34,222 | -0.14(-4.67%) |
Nov 15, 2023 | 3.150 | 3.150 | 2.950 | 3.000 | 19,241 | -0.10(-3.23%) |
Nov 14, 2023 | 3.190 | 3.225 | 3.100 | 3.100 | 15,128 | -0.10(-3.13%) |
Nov 13, 2023 | 3.400 | 3.400 | 3.120 | 3.200 | 15,699 | -0.31(-8.83%) |
Nov 10, 2023 | 3.300 | 3.510 | 2.730 | 3.510 | 30,646 | +0.34(+10.73%) |
Nov 09, 2023 | 3.650 | 3.650 | 3.170 | 3.170 | 32,757 | -0.41(-11.45%) |
Nov 08, 2023 | 3.550 | 3.730 | 3.550 | 3.580 | 7,543 | +0.06(+1.70%) |
Nov 07, 2023 | 3.560 | 3.610 | 3.520 | 3.520 | 11,950 | -0.10(-2.76%) |
Nov 06, 2023 | 3.510 | 3.830 | 3.510 | 3.620 | 29,051 | -0.06(-1.63%) |
Nov 03, 2023 | 3.610 | 4.000 | 3.545 | 3.680 | 22,200 | +0.17(+4.84%) |
Nov 02, 2023 | 3.580 | 3.600 | 3.500 | 3.510 | 26,257 | -0.21(-5.65%) |
Nov 01, 2023 | 3.550 | 3.770 | 3.510 | 3.720 | 40,763 | -2.41(-39.31%) |
Oct 31, 2023 | 6.200 | 6.200 | 6.000 | 6.130 | 21,561 | +0.14(+2.34%) |
Oct 30, 2023 | 6.050 | 6.050 | 5.900 | 5.990 | 8,212 | -0.06(-0.99%) |
Oct 27, 2023 | 6.120 | 6.140 | 5.910 | 6.050 | 5,792 | +0.03(+0.50%) |
Oct 26, 2023 | 6.300 | 6.330 | 6.000 | 6.020 | 9,140 | -0.40(-6.23%) |
Oct 25, 2023 | 6.350 | 6.480 | 6.350 | 6.420 | 3,734 | -0.06(-0.93%) |
Oct 24, 2023 | 6.410 | 6.555 | 6.410 | 6.480 | 3,090 | -0.05(-0.77%) |
Oct 23, 2023 | 6.540 | 6.657 | 6.500 | 6.530 | 7,166 | -0.08(-1.21%) |
Oct 20, 2023 | 6.570 | 6.740 | 6.550 | 6.610 | 7,183 | +0.06(+0.92%) |
Oct 19, 2023 | 6.590 | 6.600 | 6.510 | 6.550 | 7,233 | +0.05(+0.77%) |
Oct 18, 2023 | 6.770 | 6.840 | 6.500 | 6.500 | 8,670 | -0.22(-3.27%) |
Oct 17, 2023 | 6.620 | 6.890 | 6.620 | 6.720 | 6,259 | +0.21(+3.23%) |
Oct 16, 2023 | 6.600 | 6.710 | 6.510 | 6.510 | 10,657 | -0.20(-2.98%) |
Oct 13, 2023 | 6.630 | 6.800 | 6.620 | 6.710 | 10,319 | -0.10(-1.47%) |
Oct 12, 2023 | 6.770 | 6.810 | 6.600 | 6.810 | 10,501 | +0.28(+4.29%) |
Oct 11, 2023 | 6.730 | 6.830 | 6.530 | 6.530 | 2,889 | -0.38(-5.50%) |
Oct 10, 2023 | 6.610 | 6.990 | 6.600 | 6.910 | 4,017 | +0.20(+2.98%) |
Oct 09, 2023 | 6.780 | 6.920 | 6.610 | 6.710 | 6,148 | +0.02(+0.30%) |
Oct 06, 2023 | 6.810 | 6.980 | 6.690 | 6.690 | 7,532 | -0.27(-3.88%) |
Oct 05, 2023 | 6.600 | 7.070 | 6.600 | 6.960 | 33,784 | +0.16(+2.35%) |
Oct 04, 2023 | 6.560 | 7.060 | 6.502 | 6.800 | 12,187 | +0.11(+1.64%) |
Oct 03, 2023 | 6.690 | 6.750 | 6.540 | 6.690 | 9,230 | +0.05(+0.75%) |
Oct 02, 2023 | 6.890 | 7.225 | 6.640 | 6.640 | 11,047 | -0.26(-3.77%) |
Sep 29, 2023 | 6.950 | 7.010 | 6.900 | 6.900 | 7,746 | +0.19(+2.83%) |
Sep 28, 2023 | 6.900 | 6.990 | 6.710 | 6.710 | 8,968 | +0.03(+0.45%) |
Sep 27, 2023 | 6.870 | 7.240 | 6.680 | 6.680 | 35,345 | -0.13(-1.91%) |
Sep 26, 2023 | 7.000 | 7.030 | 6.810 | 6.810 | 7,612 | -0.20(-2.85%) |
Sep 25, 2023 | 6.860 | 7.230 | 6.800 | 7.010 | 40,434 | +0.11(+1.59%) |
Sep 22, 2023 | 6.950 | 7.540 | 6.860 | 6.900 | 49,492 | -0.18(-2.54%) |
Sep 21, 2023 | 6.930 | 7.420 | 6.930 | 7.080 | 33,788 | -0.04(-0.56%) |
Sep 20, 2023 | 6.730 | 7.620 | 6.700 | 7.120 | 62,016 | +0.56(+8.54%) |
Sep 19, 2023 | 7.060 | 7.060 | 6.560 | 6.560 | 42,130 | -0.49(-6.95%) |
Sep 18, 2023 | 6.950 | 7.200 | 6.870 | 7.050 | 32,653 | +0.10(+1.44%) |
Sep 15, 2023 | 6.690 | 7.150 | 6.670 | 6.950 | 22,137 | +0.07(+1.02%) |
Sep 14, 2023 | 7.160 | 7.400 | 6.880 | 6.880 | 28,920 | -0.07(-1.01%) |
Sep 13, 2023 | 6.780 | 7.100 | 6.670 | 6.950 | 46,136 | +0.10(+1.46%) |
Sep 12, 2023 | 7.030 | 7.100 | 6.510 | 6.850 | 24,615 | -0.25(-3.52%) |
Sep 11, 2023 | 6.740 | 7.550 | 6.740 | 7.100 | 54,480 | +0.79(+12.52%) |
Sep 08, 2023 | 7.280 | 7.466 | 6.270 | 6.310 | 31,199 | -0.90(-12.48%) |
Sep 07, 2023 | 8.000 | 8.000 | 7.150 | 7.210 | 25,237 | -0.68(-8.62%) |
Sep 06, 2023 | 8.040 | 8.220 | 7.763 | 7.890 | 17,691 | -0.17(-2.11%) |
Sep 05, 2023 | 8.220 | 8.850 | 8.000 | 8.060 | 15,914 | -0.27(-3.24%) |
Sep 01, 2023 | 8.520 | 8.830 | 8.080 | 8.330 | 21,227 | -0.11(-1.30%) |
Aug 31, 2023 | 8.750 | 8.930 | 8.430 | 8.440 | 14,698 | -0.38(-4.31%) |
Aug 30, 2023 | 8.500 | 9.150 | 8.500 | 8.820 | 26,487 | -0.07(-0.79%) |
Aug 29, 2023 | 8.920 | 9.500 | 8.510 | 8.890 | 38,361 | -0.19(-2.09%) |
Aug 28, 2023 | 8.630 | 9.300 | 8.630 | 9.080 | 32,591 | +0.49(+5.77%) |
Aug 25, 2023 | 8.300 | 9.100 | 8.300 | 8.585 | 37,925 | -0.05(-0.64%) |
Aug 24, 2023 | 8.880 | 9.680 | 8.640 | 8.640 | 53,017 | -0.26(-2.92%) |
Aug 23, 2023 | 8.080 | 9.000 | 8.080 | 8.900 | 104,433 | +0.61(+7.36%) |
Aug 22, 2023 | 8.870 | 9.130 | 8.210 | 8.290 | 57,368 | -0.62(-6.96%) |
Aug 21, 2023 | 9.500 | 9.740 | 8.695 | 8.910 | 118,953 | -1.03(-10.36%) |
Aug 18, 2023 | 10.02 | 10.29 | 9.790 | 9.940 | 35,977 | -0.09(-0.90%) |
Aug 17, 2023 | 9.820 | 10.23 | 9.760 | 10.03 | 49,909 | +0.05(+0.50%) |
Aug 16, 2023 | 9.750 | 10.63 | 9.682 | 9.980 | 157,041 | -0.30(-2.92%) |
Aug 15, 2023 | 10.72 | 13.70 | 9.851 | 10.28 | 805,875 | -22.56(-68.70%) |
Aug 14, 2023 | 36.17 | 37.37 | 29.56 | 32.84 | 372,439 | -4.66(-12.43%) |
Aug 11, 2023 | 36.00 | 38.69 | 36.00 | 37.50 | 13,779 | +1.50(+4.17%) |
Aug 10, 2023 | 38.00 | 38.30 | 35.77 | 36.00 | 26,639 | -1.70(-4.51%) |
Aug 09, 2023 | 40.25 | 40.99 | 37.11 | 37.70 | 29,361 | -2.46(-6.13%) |
Aug 08, 2023 | 42.30 | 43.99 | 37.75 | 40.16 | 41,187 | -2.59(-6.06%) |
Aug 07, 2023 | 41.40 | 42.88 | 41.04 | 42.75 | 10,283 | +2.72(+6.79%) |
Aug 04, 2023 | 40.70 | 41.00 | 39.95 | 40.03 | 21,726 | -0.57(-1.40%) |
Aug 03, 2023 | 43.40 | 43.40 | 40.50 | 40.60 | 17,605 | -2.40(-5.58%) |
Aug 02, 2023 | 41.00 | 43.89 | 39.00 | 43.00 | 25,135 | +1.66(+4.02%) |
Aug 01, 2023 | 44.46 | 44.46 | 40.15 | 41.34 | 13,653 | -1.74(-4.04%) |
Jul 31, 2023 | 47.50 | 48.26 | 43.08 | 43.08 | 16,887 | -4.47(-9.40%) |
Jul 28, 2023 | 38.00 | 49.38 | 38.00 | 47.55 | 77,542 | +9.70(+25.63%) |
Jul 27, 2023 | 39.16 | 39.94 | 36.66 | 37.85 | 59,234 | -2.35(-5.85%) |
Jul 26, 2023 | 42.56 | 42.64 | 38.79 | 40.20 | 42,285 | -2.31(-5.43%) |
Jul 25, 2023 | 45.80 | 45.98 | 41.85 | 42.51 | 50,752 | -3.38(-7.37%) |
Jul 24, 2023 | 48.10 | 49.00 | 45.11 | 45.89 | 43,725 | -2.99(-6.12%) |
Jul 21, 2023 | 49.50 | 50.00 | 48.58 | 48.88 | 24,329 | -0.02(-0.04%) |
Jul 20, 2023 | 51.66 | 51.90 | 48.51 | 48.90 | 26,155 | -2.26(-4.42%) |
Jul 19, 2023 | 51.96 | 54.00 | 51.15 | 51.16 | 33,721 | -2.14(-4.02%) |
Jul 18, 2023 | 53.03 | 54.32 | 51.15 | 53.30 | 31,171 | +0.69(+1.31%) |
Jul 17, 2023 | 56.93 | 56.93 | 52.02 | 52.61 | 46,240 | -3.75(-6.65%) |
Jul 14, 2023 | 56.29 | 59.70 | 55.61 | 56.36 | 18,214 | +1.41(+2.57%) |
Jul 13, 2023 | 61.60 | 61.60 | 54.54 | 54.95 | 22,443 | -5.80(-9.55%) |
Jul 12, 2023 | 56.46 | 62.00 | 55.62 | 60.75 | 33,896 | +6.05(+11.06%) |
Jul 11, 2023 | 56.43 | 58.50 | 53.00 | 54.70 | 20,624 | -1.70(-3.02%) |
Jul 10, 2023 | 56.50 | 59.45 | 53.85 | 56.41 | 31,873 | +4.05(+7.75%) |
Jul 07, 2023 | 58.50 | 58.50 | 51.50 | 52.35 | 21,773 | -5.65(-9.74%) |
Jul 06, 2023 | 58.10 | 63.87 | 56.31 | 58.00 | 21,209 | -0.24(-0.41%) |
Jul 05, 2023 | 51.01 | 60.35 | 50.25 | 58.24 | 35,038 | +6.87(+13.37%) |
Jul 03, 2023 | 55.50 | 56.49 | 51.37 | 51.37 | 15,328 | -4.82(-8.58%) |
Jun 30, 2023 | 54.84 | 56.63 | 53.34 | 56.19 | 11,039 | +1.54(+2.82%) |
Jun 29, 2023 | 50.00 | 57.26 | 50.00 | 54.65 | 17,733 | +4.95(+9.96%) |
Jun 28, 2023 | 52.79 | 55.00 | 48.01 | 49.70 | 21,977 | -3.95(-7.36%) |
Jun 27, 2023 | 56.28 | 56.28 | 53.50 | 53.65 | 9,983 | -1.68(-3.04%) |
Jun 26, 2023 | 56.82 | 58.15 | 55.33 | 55.33 | 7,744 | -1.47(-2.59%) |
Jun 23, 2023 | 56.49 | 59.60 | 54.50 | 56.80 | 14,397 | +0.14(+0.25%) |
Jun 22, 2023 | 57.80 | 58.90 | 55.80 | 56.66 | 26,362 | +0.17(+0.30%) |
Jun 21, 2023 | 56.45 | 57.50 | 53.66 | 56.49 | 12,232 | -1.15(-2.00%) |
Jun 20, 2023 | 60.50 | 60.50 | 56.83 | 57.64 | 13,457 | -3.47(-5.68%) |
Jun 16, 2023 | 62.90 | 64.52 | 60.04 | 61.11 | 19,903 | -3.69(-5.69%) |
Jun 15, 2023 | 57.00 | 65.41 | 55.92 | 64.80 | 37,149 | +7.80(+13.68%) |
Jun 14, 2023 | 64.01 | 66.00 | 45.00 | 57.00 | 195,070 | -4.63(-7.51%) |
Jun 13, 2023 | 77.00 | 77.00 | 61.00 | 61.63 | 201,266 | -12.78(-17.18%) |
Jun 12, 2023 | 85.00 | 89.29 | 74.32 | 74.41 | 99,124 | -8.88(-10.66%) |
Jun 09, 2023 | 91.49 | 92.00 | 80.20 | 83.29 | 25,778 | -8.81(-9.57%) |
Jun 08, 2023 | 93.00 | 93.00 | 91.50 | 92.10 | 5,126 | -0.50(-0.54%) |
Jun 07, 2023 | 92.00 | 95.80 | 91.98 | 92.60 | 11,639 | +2.41(+2.67%) |
Jun 06, 2023 | 89.20 | 91.67 | 85.52 | 90.19 | 12,352 | +2.29(+2.61%) |
Jun 05, 2023 | 91.49 | 95.00 | 87.44 | 87.90 | 16,894 | -7.10(-7.47%) |
Jun 02, 2023 | 95.95 | 96.34 | 94.01 | 95.00 | 15,154 | +0.40(+0.42%) |
Jun 01, 2023 | 101.02 | 101.02 | 92.77 | 94.60 | 12,659 | -2.92(-2.99%) |
May 31, 2023 | 99.59 | 100.59 | 96.11 | 97.52 | 10,675 | -1.08(-1.10%) |
May 30, 2023 | 102.38 | 102.38 | 98.00 | 98.60 | 13,038 | +0.87(+0.89%) |
May 26, 2023 | 97.50 | 100.50 | 97.00 | 97.73 | 7,564 | +0.73(+0.75%) |
May 25, 2023 | 97.32 | 98.09 | 97.00 | 97.00 | 1,630 | +0.50(+0.52%) |
May 24, 2023 | 97.50 | 97.50 | 96.00 | 96.50 | 2,366 | -1.50(-1.53%) |
May 23, 2023 | 97.90 | 99.24 | 96.82 | 98.00 | 7,755 | +0.02(+0.02%) |
May 22, 2023 | 96.30 | 100.48 | 95.68 | 97.98 | 2,933 | +1.02(+1.05%) |
May 19, 2023 | 99.99 | 99.99 | 95.05 | 96.96 | 4,840 | -2.82(-2.83%) |
May 18, 2023 | 101.52 | 103.25 | 94.10 | 99.78 | 22,243 | -0.93(-0.92%) |
May 17, 2023 | 87.20 | 103.50 | 86.62 | 100.71 | 35,505 | +14.96(+17.45%) |
May 16, 2023 | 83.10 | 91.20 | 80.00 | 85.75 | 67,043 | +7.26(+9.25%) |
May 15, 2023 | 77.11 | 80.25 | 75.95 | 78.49 | 15,778 | +1.49(+1.94%) |
May 12, 2023 | 84.56 | 84.56 | 76.40 | 77.00 | 23,991 | -6.85(-8.17%) |
May 11, 2023 | 86.26 | 86.26 | 82.95 | 83.85 | 14,084 | -1.35(-1.58%) |
May 10, 2023 | 87.00 | 88.90 | 84.39 | 85.20 | 21,342 | -0.40(-0.47%) |
May 09, 2023 | 87.49 | 87.50 | 84.15 | 85.60 | 11,665 | -1.27(-1.46%) |
May 08, 2023 | 85.80 | 88.50 | 84.25 | 86.87 | 9,343 | +1.25(+1.46%) |
May 05, 2023 | 86.40 | 90.20 | 85.38 | 85.62 | 11,599 | +0.07(+0.08%) |
May 04, 2023 | 83.99 | 86.80 | 83.00 | 85.55 | 9,120 | +0.40(+0.47%) |
May 03, 2023 | 91.50 | 91.50 | 85.15 | 85.15 | 7,363 | -5.06(-5.61%) |
May 02, 2023 | 86.76 | 91.09 | 85.00 | 90.21 | 13,210 | +3.20(+3.68%) |
May 01, 2023 | 83.00 | 88.25 | 82.00 | 87.01 | 22,362 | +4.00(+4.82%) |
Apr 28, 2023 | 85.80 | 93.56 | 82.95 | 83.01 | 15,259 | -2.79(-3.25%) |
Apr 27, 2023 | 84.30 | 89.30 | 84.30 | 85.80 | 19,866 | +2.34(+2.80%) |
Apr 26, 2023 | 81.93 | 86.60 | 80.84 | 83.46 | 12,615 | +2.95(+3.66%) |
Apr 25, 2023 | 83.45 | 83.45 | 79.57 | 80.51 | 8,043 | -0.99(-1.21%) |
Apr 24, 2023 | 80.97 | 82.46 | 80.97 | 81.50 | 6,380 | -0.60(-0.73%) |
Apr 21, 2023 | 84.52 | 84.52 | 78.09 | 82.10 | 13,277 | -0.88(-1.06%) |
Apr 20, 2023 | 86.00 | 89.59 | 82.14 | 82.98 | 17,344 | -3.95(-4.54%) |
Apr 19, 2023 | 78.01 | 87.40 | 78.01 | 86.93 | 34,087 | +9.63(+12.46%) |
Apr 18, 2023 | 75.88 | 79.72 | 75.88 | 77.30 | 10,627 | +2.31(+3.08%) |
Apr 17, 2023 | 70.00 | 76.47 | 70.00 | 74.99 | 26,245 | +5.99(+8.68%) |
Apr 14, 2023 | 69.25 | 69.25 | 69.00 | 69.00 | 989 | -0.05(-0.07%) |
Apr 13, 2023 | 69.49 | 69.95 | 69.05 | 69.05 | 3,847 | +0.75(+1.10%) |
Apr 12, 2023 | 70.15 | 70.15 | 68.02 | 68.30 | 3,115 | -0.26(-0.38%) |
Apr 11, 2023 | 69.89 | 71.00 | 67.52 | 68.56 | 9,524 | -0.22(-0.31%) |
Apr 10, 2023 | 63.76 | 70.91 | 63.76 | 68.78 | 20,556 | +4.96(+7.76%) |
Apr 06, 2023 | 64.80 | 64.81 | 63.82 | 63.82 | 3,659 | +0.36(+0.57%) |
Apr 05, 2023 | 68.27 | 69.40 | 63.32 | 63.46 | 18,750 | -4.29(-6.33%) |
Apr 04, 2023 | 68.00 | 68.00 | 67.75 | 67.75 | 952 | +0.00(+0.00%) |
Apr 03, 2023 | 66.47 | 69.26 | 66.47 | 67.75 | 13,076 | +2.70(+4.15%) |
Mar 31, 2023 | 68.99 | 69.80 | 61.00 | 65.05 | 54,524 | -3.95(-5.72%) |
Mar 30, 2023 | 72.63 | 73.28 | 67.67 | 69.00 | 32,869 | -3.45(-4.76%) |
Mar 29, 2023 | 77.33 | 77.99 | 72.00 | 72.45 | 43,011 | -3.54(-4.66%) |
Mar 28, 2023 | 72.00 | 78.40 | 71.00 | 75.99 | 36,595 | +4.69(+6.58%) |
Mar 27, 2023 | 62.45 | 71.73 | 62.45 | 71.30 | 30,093 | +9.50(+15.37%) |
Mar 24, 2023 | 58.90 | 62.64 | 58.90 | 61.80 | 9,730 | +2.90(+4.92%) |
Mar 23, 2023 | 55.50 | 59.06 | 55.50 | 58.90 | 23,767 | +3.59(+6.49%) |
Mar 22, 2023 | 53.00 | 56.30 | 53.00 | 55.31 | 17,057 | +1.41(+2.62%) |
Mar 21, 2023 | 50.00 | 54.70 | 49.98 | 53.90 | 16,774 | +3.79(+7.56%) |
Mar 20, 2023 | 49.08 | 51.02 | 49.08 | 50.11 | 9,381 | +0.21(+0.42%) |
Mar 17, 2023 | 52.49 | 52.66 | 49.90 | 49.90 | 8,686 | -2.40(-4.59%) |
Mar 16, 2023 | 54.67 | 54.70 | 51.85 | 52.30 | 10,363 | -0.56(-1.06%) |
Mar 15, 2023 | 54.00 | 54.49 | 51.11 | 52.86 | 32,040 | -2.13(-3.87%) |
Mar 14, 2023 | 55.00 | 57.00 | 54.99 | 54.99 | 19,220 | +1.48(+2.77%) |
Mar 13, 2023 | 58.79 | 60.84 | 52.90 | 53.51 | 23,557 | -6.35(-10.61%) |
Mar 10, 2023 | 58.89 | 61.00 | 56.23 | 59.86 | 33,462 | +0.88(+1.49%) |
Mar 09, 2023 | 56.81 | 59.78 | 56.81 | 58.98 | 15,117 | +0.98(+1.69%) |
Mar 08, 2023 | 56.37 | 58.00 | 56.37 | 58.00 | 3,024 | +0.99(+1.74%) |
Mar 07, 2023 | 58.19 | 58.19 | 56.02 | 57.01 | 5,597 | -0.48(-0.83%) |
Mar 06, 2023 | 53.90 | 58.46 | 53.52 | 57.49 | 27,408 | +4.29(+8.06%) |
Mar 03, 2023 | 54.26 | 55.53 | 53.00 | 53.20 | 3,708 | -0.51(-0.95%) |
Mar 02, 2023 | 55.00 | 55.58 | 52.55 | 53.71 | 11,317 | -0.36(-0.67%) |
Mar 01, 2023 | 52.29 | 55.12 | 52.29 | 54.07 | 8,729 | +2.06(+3.96%) |
Feb 28, 2023 | 53.00 | 53.22 | 48.60 | 52.01 | 13,394 | +0.01(+0.02%) |
Feb 27, 2023 | 43.00 | 55.15 | 43.00 | 52.00 | 60,171 | +10.60(+25.60%) |
Feb 24, 2023 | 40.01 | 42.63 | 40.01 | 41.40 | 8,482 | -0.03(-0.07%) |
Feb 23, 2023 | 39.16 | 42.90 | 39.00 | 41.43 | 17,255 | +2.18(+5.55%) |
Feb 22, 2023 | 39.81 | 41.00 | 38.77 | 39.25 | 13,570 | -1.02(-2.53%) |
Feb 21, 2023 | 40.99 | 41.80 | 38.80 | 40.27 | 8,992 | -0.34(-0.84%) |
Feb 17, 2023 | 39.29 | 41.85 | 39.29 | 40.61 | 9,882 | +0.07(+0.17%) |
Feb 16, 2023 | 38.06 | 41.85 | 38.06 | 40.54 | 19,498 | -0.69(-1.67%) |
Feb 15, 2023 | 39.27 | 41.93 | 39.27 | 41.23 | 17,828 | +1.98(+5.04%) |
Feb 14, 2023 | 40.20 | 40.60 | 38.42 | 39.25 | 18,090 | -0.70(-1.75%) |
Feb 13, 2023 | 37.96 | 40.94 | 37.96 | 39.95 | 11,780 | +1.15(+2.96%) |
Feb 10, 2023 | 36.15 | 39.33 | 35.87 | 38.80 | 15,481 | +2.42(+6.65%) |
Feb 09, 2023 | 36.00 | 36.41 | 35.30 | 36.38 | 11,317 | +0.88(+2.48%) |
Feb 08, 2023 | 37.80 | 38.09 | 35.20 | 35.50 | 16,262 | -2.50(-6.58%) |
Feb 07, 2023 | 33.00 | 38.08 | 32.15 | 38.00 | 23,601 | +4.07(+12.00%) |
Feb 06, 2023 | 37.63 | 38.13 | 30.00 | 33.93 | 54,778 | -3.45(-9.23%) |
Feb 03, 2023 | 37.95 | 38.66 | 37.09 | 37.38 | 11,784 | +0.18(+0.48%) |
Feb 02, 2023 | 38.58 | 38.59 | 34.05 | 37.20 | 17,330 | -1.38(-3.56%) |