Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.860 | 1.985 | 1.860 | 1.890 | 2,106,139 | +0.00(+0.00%) |
Jan 30, 2024 | 1.900 | 1.940 | 1.870 | 1.890 | 2,293,430 | -0.08(-4.06%) |
Jan 29, 2024 | 1.990 | 1.990 | 1.860 | 1.970 | 1,923,060 | -0.04(-1.99%) |
Jan 26, 2024 | 2.040 | 2.100 | 2.005 | 2.010 | 1,855,930 | -0.07(-3.37%) |
Jan 25, 2024 | 2.260 | 2.265 | 2.050 | 2.080 | 4,587,297 | -0.13(-5.88%) |
Jan 24, 2024 | 2.310 | 2.330 | 2.170 | 2.210 | 5,484,159 | +0.03(+1.38%) |
Jan 23, 2024 | 2.190 | 2.320 | 2.145 | 2.180 | 7,136,364 | +0.19(+9.55%) |
Jan 22, 2024 | 1.790 | 2.120 | 1.760 | 1.990 | 7,235,090 | +0.10(+5.29%) |
Jan 19, 2024 | 1.800 | 1.920 | 1.675 | 1.890 | 7,648,656 | +0.09(+5.00%) |
Jan 18, 2024 | 1.520 | 1.840 | 1.520 | 1.800 | 15,178,157 | +0.30(+20.00%) |
Jan 17, 2024 | 1.360 | 1.510 | 1.360 | 1.500 | 6,157,869 | +0.06(+4.17%) |
Jan 16, 2024 | 1.480 | 1.535 | 1.415 | 1.440 | 7,588,284 | -0.04(-2.70%) |
Jan 12, 2024 | 1.420 | 1.540 | 1.415 | 1.480 | 5,736,746 | +0.07(+4.96%) |
Jan 11, 2024 | 1.530 | 1.535 | 1.355 | 1.410 | 7,518,908 | -0.10(-6.62%) |
Jan 10, 2024 | 1.600 | 1.615 | 1.490 | 1.510 | 10,199,962 | -0.09(-5.63%) |
Jan 09, 2024 | 1.780 | 1.800 | 1.550 | 1.600 | 14,408,948 | -0.10(-6.16%) |
Jan 08, 2024 | 2.140 | 2.250 | 1.590 | 1.705 | 27,426,476 | -1.44(-45.87%) |
Jan 05, 2024 | 3.200 | 3.240 | 3.120 | 3.150 | 955,811 | -0.09(-2.78%) |
Jan 04, 2024 | 3.360 | 3.360 | 3.230 | 3.240 | 792,319 | -0.15(-4.42%) |
Jan 03, 2024 | 3.290 | 3.430 | 3.210 | 3.390 | 884,086 | +0.10(+3.04%) |
Jan 02, 2024 | 3.230 | 3.365 | 3.230 | 3.290 | 869,304 | -0.03(-0.90%) |
Dec 29, 2023 | 3.460 | 3.600 | 3.310 | 3.320 | 2,826,905 | -0.17(-4.87%) |
Dec 28, 2023 | 3.480 | 3.670 | 3.470 | 3.490 | 3,043,301 | +0.11(+3.25%) |
Dec 27, 2023 | 3.330 | 3.515 | 3.310 | 3.380 | 1,273,427 | +0.07(+2.11%) |
Dec 26, 2023 | 3.140 | 3.340 | 3.110 | 3.310 | 1,134,688 | +0.21(+6.77%) |
Dec 22, 2023 | 3.080 | 3.180 | 3.040 | 3.100 | 1,175,728 | -0.07(-2.21%) |
Dec 21, 2023 | 3.130 | 3.190 | 3.060 | 3.170 | 1,065,069 | +0.16(+5.32%) |
Dec 20, 2023 | 3.120 | 3.200 | 3.000 | 3.010 | 1,417,687 | -0.14(-4.44%) |
Dec 19, 2023 | 3.000 | 3.170 | 3.000 | 3.150 | 1,111,671 | +0.12(+3.96%) |
Dec 18, 2023 | 3.120 | 3.120 | 3.010 | 3.030 | 1,354,053 | -0.10(-3.19%) |
Dec 15, 2023 | 3.210 | 3.270 | 3.110 | 3.130 | 2,083,717 | +0.00(+0.00%) |
Dec 14, 2023 | 3.290 | 3.400 | 3.060 | 3.130 | 2,098,059 | -0.14(-4.28%) |
Dec 13, 2023 | 3.070 | 3.280 | 2.880 | 3.270 | 2,154,905 | +0.18(+5.83%) |
Dec 12, 2023 | 3.090 | 3.260 | 3.085 | 3.090 | 2,006,831 | +0.04(+1.31%) |
Dec 11, 2023 | 3.020 | 3.110 | 2.990 | 3.050 | 929,507 | +0.00(+0.00%) |
Dec 08, 2023 | 3.100 | 3.110 | 3.040 | 3.050 | 857,674 | -0.06(-1.93%) |
Dec 07, 2023 | 3.120 | 3.178 | 3.095 | 3.110 | 785,187 | -0.01(-0.32%) |
Dec 06, 2023 | 3.250 | 3.270 | 3.110 | 3.120 | 2,486,248 | -0.03(-0.95%) |
Dec 05, 2023 | 3.220 | 3.260 | 3.150 | 3.150 | 1,022,705 | -0.15(-4.55%) |
Dec 04, 2023 | 3.240 | 3.380 | 3.210 | 3.300 | 1,569,982 | +0.03(+0.92%) |
Dec 01, 2023 | 3.100 | 3.300 | 2.980 | 3.270 | 2,113,914 | +0.19(+6.17%) |
Nov 30, 2023 | 3.380 | 3.400 | 3.080 | 3.080 | 3,171,241 | -0.30(-8.88%) |
Nov 29, 2023 | 3.500 | 3.560 | 3.370 | 3.380 | 1,324,407 | -0.16(-4.52%) |
Nov 28, 2023 | 3.720 | 3.720 | 3.500 | 3.540 | 928,969 | -0.13(-3.54%) |
Nov 27, 2023 | 3.720 | 3.770 | 3.660 | 3.670 | 623,935 | -0.10(-2.65%) |
Nov 24, 2023 | 3.750 | 3.870 | 3.750 | 3.770 | 506,821 | -0.04(-1.05%) |
Nov 22, 2023 | 3.900 | 3.900 | 3.680 | 3.810 | 742,855 | -0.02(-0.52%) |
Nov 21, 2023 | 3.940 | 3.945 | 3.800 | 3.830 | 641,086 | -0.18(-4.49%) |
Nov 20, 2023 | 4.020 | 4.120 | 3.980 | 4.010 | 878,707 | +0.06(+1.52%) |
Nov 17, 2023 | 3.950 | 4.025 | 3.899 | 3.950 | 611,246 | +0.04(+1.02%) |
Nov 16, 2023 | 4.060 | 4.060 | 3.840 | 3.910 | 953,334 | -0.20(-4.87%) |
Nov 15, 2023 | 4.080 | 4.548 | 4.080 | 4.110 | 3,230,551 | +0.37(+9.89%) |
Nov 14, 2023 | 3.570 | 3.765 | 3.510 | 3.740 | 1,522,395 | +0.18(+5.06%) |
Nov 13, 2023 | 3.720 | 3.780 | 3.540 | 3.560 | 899,709 | -0.10(-2.73%) |
Nov 10, 2023 | 3.640 | 3.680 | 3.530 | 3.660 | 986,105 | +0.02(+0.55%) |
Nov 09, 2023 | 3.870 | 3.930 | 3.630 | 3.640 | 2,867,117 | -0.23(-5.94%) |
Nov 08, 2023 | 3.970 | 4.040 | 3.850 | 3.870 | 1,155,037 | -0.14(-3.49%) |
Nov 07, 2023 | 3.980 | 4.035 | 3.880 | 4.010 | 428,804 | +0.02(+0.50%) |
Nov 06, 2023 | 4.340 | 4.340 | 3.980 | 3.990 | 760,345 | -0.20(-4.77%) |
Nov 03, 2023 | 4.060 | 4.225 | 4.055 | 4.190 | 640,186 | +0.26(+6.62%) |
Nov 02, 2023 | 3.920 | 4.030 | 3.895 | 3.930 | 592,764 | +0.07(+1.81%) |
Nov 01, 2023 | 3.840 | 3.884 | 3.705 | 3.860 | 419,020 | +0.02(+0.52%) |
Oct 31, 2023 | 3.910 | 3.985 | 3.780 | 3.840 | 760,188 | -0.18(-4.48%) |
Oct 30, 2023 | 3.950 | 4.100 | 3.950 | 4.020 | 631,429 | +0.10(+2.55%) |
Oct 27, 2023 | 4.080 | 4.171 | 3.880 | 3.920 | 723,351 | -0.05(-1.26%) |
Oct 26, 2023 | 3.770 | 4.050 | 3.770 | 3.970 | 639,762 | +0.21(+5.59%) |
Oct 25, 2023 | 3.760 | 3.820 | 3.710 | 3.760 | 821,115 | -0.14(-3.59%) |
Oct 24, 2023 | 3.700 | 4.040 | 3.700 | 3.900 | 906,018 | +0.24(+6.56%) |
Oct 23, 2023 | 3.470 | 3.708 | 3.385 | 3.660 | 851,068 | +0.19(+5.48%) |
Oct 20, 2023 | 3.650 | 3.740 | 3.435 | 3.470 | 1,165,689 | -0.19(-5.19%) |
Oct 19, 2023 | 3.870 | 3.880 | 3.550 | 3.660 | 2,416,133 | -0.38(-9.41%) |
Oct 18, 2023 | 4.040 | 4.120 | 4.015 | 4.040 | 633,044 | -0.09(-2.18%) |
Oct 17, 2023 | 4.050 | 4.220 | 3.990 | 4.130 | 899,412 | -0.16(-3.73%) |
Oct 16, 2023 | 4.160 | 4.355 | 4.150 | 4.290 | 492,398 | +0.12(+2.88%) |
Oct 13, 2023 | 4.180 | 4.315 | 3.890 | 4.170 | 1,465,588 | -0.10(-2.34%) |
Oct 12, 2023 | 4.650 | 4.700 | 4.245 | 4.270 | 1,284,104 | -0.39(-8.37%) |
Oct 11, 2023 | 4.640 | 4.980 | 4.640 | 4.660 | 1,505,110 | +0.19(+4.25%) |
Oct 10, 2023 | 4.320 | 4.540 | 4.305 | 4.470 | 1,082,106 | +0.24(+5.67%) |
Oct 09, 2023 | 4.350 | 4.440 | 4.170 | 4.230 | 711,541 | -0.26(-5.79%) |
Oct 06, 2023 | 4.240 | 4.500 | 4.240 | 4.490 | 706,342 | +0.28(+6.65%) |
Oct 05, 2023 | 4.020 | 4.280 | 4.020 | 4.210 | 774,658 | +0.21(+5.25%) |
Oct 04, 2023 | 3.960 | 4.019 | 3.850 | 4.000 | 554,998 | +0.04(+1.01%) |
Oct 03, 2023 | 4.090 | 4.090 | 3.930 | 3.960 | 1,003,742 | -0.22(-5.26%) |
Oct 02, 2023 | 4.390 | 4.400 | 4.160 | 4.180 | 1,347,683 | -0.27(-6.07%) |
Sep 29, 2023 | 4.550 | 4.550 | 4.415 | 4.450 | 750,995 | +0.10(+2.30%) |
Sep 28, 2023 | 4.200 | 4.410 | 4.200 | 4.350 | 619,850 | +0.03(+0.69%) |
Sep 27, 2023 | 4.320 | 4.365 | 4.280 | 4.320 | 496,483 | +0.06(+1.41%) |
Sep 26, 2023 | 4.210 | 4.315 | 4.150 | 4.260 | 528,872 | -0.05(-1.16%) |
Sep 25, 2023 | 4.270 | 4.350 | 4.310 | 4.310 | 284,452 | -0.10(-2.27%) |
Sep 22, 2023 | 4.450 | 4.500 | 4.320 | 4.410 | 721,949 | +0.18(+4.26%) |
Sep 21, 2023 | 4.280 | 4.340 | 4.145 | 4.230 | 813,482 | -0.16(-3.64%) |
Sep 20, 2023 | 4.350 | 4.480 | 4.340 | 4.390 | 729,565 | +0.01(+0.23%) |
Sep 19, 2023 | 4.270 | 4.420 | 4.270 | 4.380 | 782,847 | +0.10(+2.34%) |
Sep 18, 2023 | 4.300 | 4.380 | 4.240 | 4.280 | 771,190 | -0.05(-1.15%) |
Sep 15, 2023 | 4.470 | 4.480 | 4.325 | 4.330 | 882,131 | -0.11(-2.48%) |
Sep 14, 2023 | 4.530 | 4.605 | 4.440 | 4.440 | 762,476 | -0.06(-1.33%) |
Sep 13, 2023 | 4.530 | 4.590 | 4.495 | 4.500 | 840,073 | -0.08(-1.75%) |
Sep 12, 2023 | 4.590 | 4.700 | 4.510 | 4.580 | 762,036 | -0.03(-0.65%) |
Sep 11, 2023 | 5.010 | 5.010 | 4.590 | 4.610 | 1,804,199 | -0.29(-5.92%) |
Sep 08, 2023 | 5.080 | 5.130 | 4.810 | 4.900 | 939,638 | -0.20(-3.92%) |
Sep 07, 2023 | 5.410 | 5.411 | 5.050 | 5.100 | 1,171,092 | -0.53(-9.41%) |
Sep 06, 2023 | 5.690 | 5.795 | 5.500 | 5.630 | 1,117,871 | -0.10(-1.75%) |
Sep 05, 2023 | 5.640 | 5.740 | 5.545 | 5.730 | 1,016,416 | -0.03(-0.52%) |
Sep 01, 2023 | 5.475 | 5.820 | 5.475 | 5.760 | 1,899,102 | +0.36(+6.67%) |
Aug 31, 2023 | 5.440 | 5.525 | 5.350 | 5.400 | 1,474,292 | -0.11(-2.00%) |
Aug 30, 2023 | 5.410 | 5.560 | 5.300 | 5.510 | 1,459,675 | -0.01(-0.18%) |
Aug 29, 2023 | 5.260 | 5.615 | 4.920 | 5.520 | 1,330,596 | +0.31(+5.95%) |
Aug 28, 2023 | 5.000 | 5.250 | 5.000 | 5.210 | 799,840 | +0.27(+5.47%) |
Aug 25, 2023 | 5.000 | 5.000 | 4.755 | 4.940 | 945,331 | -0.09(-1.79%) |
Aug 24, 2023 | 5.130 | 5.180 | 5.030 | 5.030 | 690,942 | -0.07(-1.37%) |
Aug 23, 2023 | 5.160 | 5.230 | 4.960 | 5.100 | 1,167,176 | -0.05(-0.97%) |
Aug 22, 2023 | 5.210 | 5.215 | 5.040 | 5.150 | 935,006 | -0.01(-0.19%) |
Aug 21, 2023 | 4.960 | 5.180 | 4.859 | 5.160 | 1,269,770 | +0.19(+3.82%) |
Aug 18, 2023 | 5.270 | 5.320 | 4.940 | 4.970 | 2,599,597 | -0.59(-10.61%) |
Aug 17, 2023 | 5.550 | 5.740 | 5.520 | 5.560 | 1,474,154 | +0.07(+1.28%) |
Aug 16, 2023 | 5.380 | 5.820 | 5.300 | 5.490 | 2,544,926 | +0.27(+5.17%) |
Aug 15, 2023 | 5.330 | 5.330 | 5.110 | 5.220 | 1,397,806 | -0.11(-2.06%) |
Aug 14, 2023 | 5.370 | 5.380 | 5.170 | 5.330 | 1,594,012 | -0.11(-2.02%) |
Aug 11, 2023 | 5.630 | 5.630 | 5.360 | 5.440 | 1,089,929 | -0.25(-4.39%) |
Aug 10, 2023 | 5.580 | 5.990 | 5.580 | 5.690 | 1,242,700 | +0.09(+1.61%) |
Aug 09, 2023 | 5.840 | 5.840 | 5.500 | 5.600 | 962,917 | -0.10(-1.75%) |
Aug 08, 2023 | 5.690 | 5.730 | 5.587 | 5.700 | 812,024 | -0.23(-3.88%) |
Aug 07, 2023 | 6.210 | 6.210 | 5.830 | 5.930 | 813,170 | -0.16(-2.63%) |
Aug 04, 2023 | 6.260 | 6.260 | 6.030 | 6.090 | 1,443,015 | -0.17(-2.72%) |
Aug 03, 2023 | 6.080 | 6.380 | 6.030 | 6.260 | 1,351,933 | +0.40(+6.83%) |
Aug 02, 2023 | 6.150 | 6.250 | 5.830 | 5.860 | 1,817,807 | -0.57(-8.86%) |
Aug 01, 2023 | 6.450 | 6.710 | 6.340 | 6.430 | 1,063,207 | -0.26(-3.89%) |
Jul 31, 2023 | 6.500 | 6.830 | 6.360 | 6.690 | 1,793,654 | +0.17(+2.61%) |
Jul 28, 2023 | 5.960 | 6.590 | 5.940 | 6.520 | 3,267,599 | +0.86(+15.19%) |
Jul 27, 2023 | 6.040 | 6.080 | 5.630 | 5.660 | 1,714,336 | -0.31(-5.19%) |
Jul 26, 2023 | 5.550 | 5.980 | 5.480 | 5.970 | 2,207,093 | +0.38(+6.80%) |
Jul 25, 2023 | 5.740 | 6.220 | 5.430 | 5.590 | 2,620,853 | +0.14(+2.57%) |
Jul 24, 2023 | 5.290 | 5.665 | 5.060 | 5.450 | 2,119,244 | +0.00(+0.00%) |
Jul 21, 2023 | 5.550 | 5.590 | 5.443 | 5.450 | 597,934 | +0.03(+0.55%) |
Jul 20, 2023 | 5.550 | 5.583 | 5.415 | 5.420 | 773,806 | -0.25(-4.41%) |
Jul 19, 2023 | 5.730 | 5.879 | 5.670 | 5.670 | 874,924 | +0.11(+1.98%) |
Jul 18, 2023 | 5.790 | 5.790 | 5.550 | 5.560 | 759,700 | -0.32(-5.44%) |
Jul 17, 2023 | 5.950 | 5.950 | 5.750 | 5.880 | 700,167 | -0.06(-1.01%) |
Jul 14, 2023 | 6.120 | 6.170 | 5.890 | 5.940 | 907,547 | -0.33(-5.26%) |
Jul 13, 2023 | 6.410 | 6.460 | 6.160 | 6.270 | 1,431,039 | +0.07(+1.13%) |
Jul 12, 2023 | 6.020 | 6.305 | 6.020 | 6.200 | 2,359,296 | +0.40(+6.90%) |
Jul 11, 2023 | 5.750 | 5.890 | 5.690 | 5.800 | 582,658 | +0.11(+1.93%) |
Jul 10, 2023 | 5.450 | 5.780 | 5.390 | 5.690 | 805,258 | +0.19(+3.45%) |
Jul 07, 2023 | 5.280 | 5.610 | 5.230 | 5.500 | 1,063,656 | +0.30(+5.77%) |
Jul 06, 2023 | 5.250 | 5.365 | 5.120 | 5.200 | 1,283,983 | -0.19(-3.53%) |
Jul 05, 2023 | 5.520 | 5.520 | 5.310 | 5.390 | 945,512 | -0.20(-3.58%) |
Jul 03, 2023 | 5.470 | 5.680 | 5.465 | 5.590 | 559,447 | +0.28(+5.27%) |
Jun 30, 2023 | 5.410 | 5.460 | 5.275 | 5.310 | 704,713 | +0.00(+0.00%) |
Jun 29, 2023 | 5.320 | 5.378 | 5.220 | 5.310 | 585,543 | -0.07(-1.30%) |
Jun 28, 2023 | 5.500 | 5.519 | 5.235 | 5.380 | 999,094 | -0.18(-3.24%) |
Jun 27, 2023 | 5.710 | 5.760 | 5.520 | 5.560 | 1,494,301 | -0.04(-0.71%) |
Jun 26, 2023 | 5.700 | 5.720 | 5.520 | 5.600 | 871,312 | +0.04(+0.72%) |
Jun 23, 2023 | 5.700 | 5.700 | 5.515 | 5.560 | 941,292 | -0.26(-4.47%) |
Jun 22, 2023 | 5.880 | 5.885 | 5.610 | 5.820 | 768,771 | -0.04(-0.68%) |
Jun 21, 2023 | 6.040 | 6.100 | 5.785 | 5.860 | 1,447,330 | -0.24(-3.93%) |
Jun 20, 2023 | 6.280 | 6.280 | 5.995 | 6.100 | 1,280,442 | -0.47(-7.15%) |
Jun 16, 2023 | 6.790 | 6.940 | 6.370 | 6.570 | 2,618,214 | -0.03(-0.45%) |
Jun 15, 2023 | 6.290 | 6.830 | 6.260 | 6.600 | 2,426,405 | +0.48(+7.84%) |
Jun 14, 2023 | 6.070 | 6.160 | 5.933 | 6.120 | 1,655,656 | +0.06(+0.99%) |
Jun 13, 2023 | 5.850 | 6.200 | 5.850 | 6.060 | 2,130,420 | +0.40(+7.07%) |
Jun 12, 2023 | 5.410 | 6.010 | 5.330 | 5.660 | 2,366,337 | +0.21(+3.85%) |
Jun 09, 2023 | 5.550 | 5.620 | 5.240 | 5.450 | 7,373,956 | -0.02(-0.37%) |
Jun 08, 2023 | 5.570 | 5.640 | 5.455 | 5.470 | 2,127,994 | -0.03(-0.55%) |
Jun 07, 2023 | 5.410 | 5.710 | 5.310 | 5.500 | 2,110,370 | +0.01(+0.18%) |
Jun 06, 2023 | 5.210 | 5.640 | 5.160 | 5.490 | 1,390,126 | +0.30(+5.78%) |
Jun 05, 2023 | 5.260 | 5.380 | 5.180 | 5.190 | 1,164,103 | -0.17(-3.17%) |
Jun 02, 2023 | 5.170 | 5.450 | 5.125 | 5.360 | 1,830,841 | +0.36(+7.20%) |
Jun 01, 2023 | 4.690 | 5.050 | 4.645 | 5.000 | 2,102,046 | +0.34(+7.30%) |
May 31, 2023 | 4.920 | 4.920 | 4.530 | 4.660 | 2,309,652 | -0.21(-4.31%) |
May 30, 2023 | 5.140 | 5.195 | 4.810 | 4.870 | 2,378,841 | -0.34(-6.53%) |
May 26, 2023 | 5.280 | 5.310 | 5.040 | 5.210 | 1,291,706 | +0.08(+1.56%) |
May 25, 2023 | 5.280 | 5.285 | 5.080 | 5.130 | 1,968,742 | -0.15(-2.84%) |
May 24, 2023 | 5.520 | 5.620 | 5.220 | 5.280 | 1,230,838 | -0.23(-4.17%) |
May 23, 2023 | 5.720 | 5.825 | 5.500 | 5.510 | 1,115,247 | -0.34(-5.81%) |
May 22, 2023 | 5.710 | 5.950 | 5.630 | 5.850 | 985,793 | +0.23(+4.09%) |
May 19, 2023 | 5.820 | 5.820 | 5.555 | 5.620 | 1,377,780 | -0.23(-3.93%) |
May 18, 2023 | 6.140 | 6.140 | 5.720 | 5.850 | 1,460,495 | -0.25(-4.10%) |
May 17, 2023 | 6.080 | 6.110 | 5.890 | 6.100 | 1,466,322 | -0.09(-1.45%) |
May 16, 2023 | 6.220 | 6.290 | 5.940 | 6.190 | 2,166,760 | -0.24(-3.73%) |
May 15, 2023 | 6.030 | 6.600 | 5.890 | 6.430 | 1,257,417 | +0.44(+7.35%) |
May 12, 2023 | 6.580 | 6.610 | 5.960 | 5.990 | 2,300,235 | -0.63(-9.52%) |
May 11, 2023 | 5.600 | 7.030 | 5.600 | 6.620 | 4,498,492 | +0.86(+14.93%) |
May 10, 2023 | 5.930 | 6.070 | 5.680 | 5.760 | 2,188,205 | -0.17(-2.87%) |
May 09, 2023 | 5.780 | 5.940 | 5.580 | 5.930 | 1,598,119 | -0.03(-0.50%) |
May 08, 2023 | 5.880 | 5.980 | 5.660 | 5.960 | 1,467,774 | +0.14(+2.41%) |
May 05, 2023 | 5.610 | 5.845 | 5.430 | 5.820 | 2,362,298 | +0.26(+4.68%) |
May 04, 2023 | 5.560 | 5.600 | 5.400 | 5.560 | 1,655,799 | +0.11(+2.02%) |
May 03, 2023 | 5.630 | 5.630 | 5.350 | 5.450 | 1,502,692 | -0.14(-2.50%) |
May 02, 2023 | 5.850 | 5.850 | 5.580 | 5.590 | 1,169,491 | -0.31(-5.25%) |
May 01, 2023 | 6.020 | 6.180 | 5.885 | 5.900 | 951,725 | -0.16(-2.64%) |
Apr 28, 2023 | 5.790 | 6.090 | 5.710 | 6.060 | 1,413,215 | +0.28(+4.84%) |
Apr 27, 2023 | 5.740 | 5.925 | 5.650 | 5.780 | 1,783,102 | +0.13(+2.30%) |
Apr 26, 2023 | 5.820 | 5.905 | 5.620 | 5.650 | 1,865,232 | -0.06(-1.05%) |
Apr 25, 2023 | 6.000 | 6.000 | 5.630 | 5.710 | 1,985,276 | -0.42(-6.85%) |
Apr 24, 2023 | 6.350 | 6.350 | 6.000 | 6.130 | 1,602,980 | -0.24(-3.77%) |
Apr 21, 2023 | 6.550 | 6.620 | 6.195 | 6.370 | 1,977,482 | -0.31(-4.64%) |
Apr 20, 2023 | 6.680 | 6.768 | 6.600 | 6.680 | 940,444 | +0.00(+0.00%) |
Apr 19, 2023 | 6.550 | 6.728 | 6.430 | 6.680 | 1,149,808 | -0.06(-0.89%) |
Apr 18, 2023 | 6.950 | 6.950 | 6.470 | 6.740 | 1,326,537 | -0.07(-1.03%) |
Apr 17, 2023 | 6.920 | 6.931 | 6.645 | 6.810 | 1,438,815 | -0.03(-0.44%) |
Apr 14, 2023 | 7.220 | 7.268 | 6.785 | 6.840 | 1,351,445 | -0.40(-5.52%) |
Apr 13, 2023 | 7.450 | 7.789 | 7.220 | 7.240 | 1,205,894 | -0.07(-0.96%) |
Apr 12, 2023 | 7.710 | 7.900 | 7.300 | 7.310 | 1,629,892 | -0.51(-6.52%) |
Apr 11, 2023 | 7.550 | 7.940 | 7.430 | 7.820 | 1,219,513 | +0.48(+6.54%) |
Apr 10, 2023 | 7.550 | 7.568 | 7.205 | 7.340 | 1,023,962 | -0.40(-5.17%) |
Apr 06, 2023 | 7.810 | 7.890 | 7.630 | 7.740 | 1,100,694 | -0.06(-0.77%) |
Apr 05, 2023 | 8.020 | 8.200 | 7.520 | 7.800 | 1,351,992 | -0.23(-2.86%) |
Apr 04, 2023 | 8.190 | 8.255 | 7.750 | 8.030 | 2,480,635 | -0.41(-4.86%) |
Apr 03, 2023 | 8.460 | 8.620 | 8.200 | 8.440 | 1,570,726 | -0.03(-0.35%) |
Mar 31, 2023 | 8.750 | 8.920 | 8.380 | 8.470 | 2,627,016 | -0.27(-3.09%) |
Mar 30, 2023 | 8.340 | 8.830 | 8.290 | 8.740 | 2,403,362 | +0.47(+5.68%) |
Mar 29, 2023 | 8.010 | 8.320 | 7.770 | 8.270 | 1,752,774 | +0.28(+3.50%) |
Mar 28, 2023 | 8.200 | 8.330 | 7.865 | 7.990 | 1,250,651 | +0.03(+0.38%) |
Mar 27, 2023 | 7.890 | 8.040 | 7.680 | 7.960 | 1,279,261 | -0.22(-2.69%) |
Mar 24, 2023 | 7.870 | 8.210 | 7.761 | 8.180 | 1,953,052 | +0.18(+2.25%) |
Mar 23, 2023 | 7.230 | 8.060 | 7.130 | 8.000 | 3,208,281 | +1.11(+16.11%) |
Mar 22, 2023 | 7.340 | 7.340 | 6.890 | 6.890 | 1,263,279 | -0.29(-4.04%) |
Mar 21, 2023 | 6.950 | 7.200 | 6.880 | 7.180 | 1,547,794 | +0.39(+5.74%) |
Mar 20, 2023 | 6.660 | 6.930 | 6.470 | 6.790 | 1,969,869 | -0.07(-1.02%) |
Mar 17, 2023 | 7.090 | 7.360 | 6.800 | 6.860 | 2,577,176 | -0.25(-3.52%) |
Mar 16, 2023 | 6.980 | 7.160 | 6.610 | 7.110 | 3,472,774 | +0.12(+1.72%) |
Mar 15, 2023 | 7.340 | 7.351 | 6.920 | 6.990 | 3,212,388 | -0.60(-7.91%) |
Mar 14, 2023 | 8.160 | 8.174 | 7.480 | 7.590 | 2,731,175 | -0.54(-6.64%) |
Mar 13, 2023 | 8.180 | 8.430 | 7.620 | 8.130 | 2,932,600 | -0.49(-5.68%) |
Mar 10, 2023 | 8.860 | 9.010 | 8.540 | 8.620 | 3,274,871 | -0.33(-3.69%) |
Mar 09, 2023 | 9.400 | 9.570 | 8.750 | 8.950 | 1,967,101 | -0.77(-7.92%) |
Mar 08, 2023 | 9.510 | 9.830 | 9.110 | 9.720 | 1,206,957 | -0.03(-0.31%) |
Mar 07, 2023 | 10.02 | 10.19 | 9.540 | 9.750 | 1,570,234 | -0.46(-4.51%) |
Mar 06, 2023 | 10.75 | 10.75 | 10.06 | 10.21 | 1,155,827 | -0.48(-4.49%) |
Mar 03, 2023 | 10.46 | 11.14 | 10.46 | 10.69 | 1,914,025 | +0.22(+2.10%) |
Mar 02, 2023 | 9.310 | 10.61 | 9.210 | 10.47 | 2,198,833 | +0.92(+9.63%) |
Mar 01, 2023 | 9.665 | 10.04 | 9.415 | 9.550 | 2,435,757 | +0.59(+6.58%) |
Feb 28, 2023 | 8.900 | 9.110 | 8.810 | 8.960 | 1,580,323 | +0.09(+1.01%) |
Feb 27, 2023 | 9.100 | 9.160 | 8.710 | 8.870 | 1,022,059 | -0.03(-0.34%) |
Feb 24, 2023 | 9.220 | 9.230 | 8.830 | 8.900 | 1,148,408 | -0.70(-7.29%) |
Feb 23, 2023 | 9.720 | 9.840 | 9.380 | 9.600 | 955,277 | -0.14(-1.44%) |
Feb 22, 2023 | 10.11 | 10.19 | 9.540 | 9.740 | 1,103,346 | -0.27(-2.70%) |
Feb 21, 2023 | 10.36 | 10.44 | 9.820 | 10.01 | 2,082,666 | -0.77(-7.14%) |
Feb 17, 2023 | 11.06 | 11.13 | 10.70 | 10.78 | 953,081 | -0.53(-4.69%) |
Feb 16, 2023 | 11.69 | 11.75 | 11.22 | 11.31 | 818,894 | -0.33(-2.84%) |
Feb 15, 2023 | 11.80 | 11.86 | 11.01 | 11.64 | 1,760,083 | -0.26(-2.18%) |
Feb 14, 2023 | 11.94 | 12.12 | 11.70 | 11.90 | 1,040,999 | -0.52(-4.19%) |
Feb 13, 2023 | 12.16 | 12.63 | 11.80 | 12.42 | 1,288,938 | +0.32(+2.64%) |
Feb 10, 2023 | 12.20 | 12.23 | 11.65 | 12.10 | 1,336,254 | -0.50(-3.97%) |
Feb 09, 2023 | 13.30 | 13.34 | 12.43 | 12.60 | 1,628,184 | -0.23(-1.79%) |
Feb 08, 2023 | 12.56 | 13.38 | 12.52 | 12.83 | 1,725,810 | +0.07(+0.55%) |
Feb 07, 2023 | 13.12 | 13.19 | 12.32 | 12.76 | 2,011,882 | +0.44(+3.57%) |
Feb 06, 2023 | 12.34 | 12.61 | 12.01 | 12.32 | 1,493,786 | -0.61(-4.72%) |
Feb 03, 2023 | 13.20 | 13.40 | 12.67 | 12.93 | 1,589,679 | -1.00(-7.18%) |
Feb 02, 2023 | 14.36 | 14.67 | 13.65 | 13.93 | 1,387,015 | -0.53(-3.67%) |