Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.030 | 3.180 | 2.940 | 2.970 | 5,036,846 | -0.02(-0.67%) |
Feb 28, 2024 | 2.870 | 3.020 | 2.850 | 2.990 | 13,678,278 | +0.03(+1.01%) |
Feb 27, 2024 | 2.450 | 2.995 | 2.310 | 2.960 | 21,650,628 | +0.47(+18.88%) |
Feb 26, 2024 | 1.830 | 2.990 | 1.780 | 2.490 | 42,069,420 | +0.66(+36.07%) |
Feb 23, 2024 | 1.870 | 1.910 | 1.810 | 1.830 | 3,613,443 | -0.04(-2.14%) |
Feb 22, 2024 | 1.900 | 1.925 | 1.815 | 1.870 | 4,823,695 | -0.05(-2.60%) |
Feb 21, 2024 | 2.000 | 2.030 | 1.890 | 1.920 | 2,449,281 | -0.09(-4.48%) |
Feb 20, 2024 | 2.030 | 2.050 | 1.922 | 2.010 | 3,291,875 | +0.01(+0.50%) |
Feb 16, 2024 | 2.100 | 2.110 | 1.970 | 2.000 | 4,765,936 | -0.18(-8.26%) |
Feb 15, 2024 | 2.220 | 2.380 | 2.040 | 2.180 | 7,283,748 | +0.02(+0.93%) |
Feb 14, 2024 | 2.070 | 2.190 | 2.020 | 2.160 | 7,246,719 | +0.12(+5.88%) |
Feb 13, 2024 | 2.100 | 2.125 | 2.015 | 2.040 | 3,965,307 | -0.17(-7.69%) |
Feb 12, 2024 | 2.040 | 2.240 | 2.040 | 2.210 | 3,700,545 | +0.17(+8.33%) |
Feb 09, 2024 | 2.050 | 2.120 | 2.000 | 2.040 | 2,980,573 | +0.02(+0.99%) |
Feb 08, 2024 | 2.030 | 2.050 | 1.950 | 2.020 | 3,555,096 | -0.03(-1.46%) |
Feb 07, 2024 | 2.080 | 2.110 | 2.000 | 2.050 | 4,217,697 | -0.03(-1.44%) |
Feb 06, 2024 | 2.120 | 2.190 | 2.050 | 2.080 | 3,013,192 | -0.04(-1.89%) |
Feb 05, 2024 | 2.300 | 2.300 | 2.110 | 2.120 | 2,104,011 | -0.08(-3.64%) |
Feb 02, 2024 | 2.440 | 2.440 | 2.080 | 2.200 | 6,658,175 | -0.28(-11.29%) |
Feb 01, 2024 | 2.520 | 2.755 | 2.460 | 2.480 | 2,931,916 | +0.04(+1.64%) |
Jan 31, 2024 | 2.520 | 2.635 | 2.440 | 2.440 | 2,897,204 | -0.11(-4.31%) |
Jan 30, 2024 | 2.690 | 2.690 | 2.550 | 2.550 | 1,640,886 | -0.17(-6.25%) |
Jan 29, 2024 | 2.660 | 2.740 | 2.560 | 2.720 | 2,078,063 | +0.04(+1.49%) |
Jan 26, 2024 | 2.690 | 2.780 | 2.655 | 2.680 | 1,926,896 | +0.02(+0.75%) |
Jan 25, 2024 | 2.740 | 2.760 | 2.560 | 2.660 | 2,286,384 | -0.08(-2.92%) |
Jan 24, 2024 | 2.670 | 2.770 | 2.661 | 2.740 | 3,394,908 | +0.14(+5.38%) |
Jan 23, 2024 | 2.520 | 2.650 | 2.520 | 2.600 | 3,901,765 | +0.14(+5.69%) |
Jan 22, 2024 | 2.210 | 2.460 | 2.210 | 2.460 | 3,294,387 | +0.26(+11.82%) |
Jan 19, 2024 | 2.260 | 2.295 | 2.200 | 2.200 | 2,176,829 | -0.07(-3.08%) |
Jan 18, 2024 | 2.260 | 2.440 | 2.180 | 2.270 | 5,816,924 | +0.01(+0.44%) |
Jan 17, 2024 | 2.460 | 2.460 | 2.260 | 2.260 | 5,463,043 | -0.23(-9.24%) |
Jan 16, 2024 | 2.430 | 2.530 | 2.360 | 2.490 | 3,241,467 | +0.01(+0.40%) |
Jan 12, 2024 | 2.650 | 2.670 | 2.480 | 2.480 | 2,786,790 | -0.13(-4.98%) |
Jan 11, 2024 | 2.670 | 2.670 | 2.480 | 2.610 | 5,690,989 | -0.08(-2.97%) |
Jan 10, 2024 | 2.750 | 2.750 | 2.610 | 2.690 | 2,794,175 | -0.08(-2.89%) |
Jan 09, 2024 | 3.130 | 3.140 | 2.620 | 2.770 | 6,351,534 | -0.39(-12.34%) |
Jan 08, 2024 | 2.990 | 3.190 | 2.920 | 3.160 | 3,713,148 | +0.15(+4.98%) |
Jan 05, 2024 | 2.920 | 3.105 | 2.850 | 3.010 | 3,559,236 | +0.04(+1.35%) |
Jan 04, 2024 | 3.090 | 3.111 | 2.820 | 2.970 | 3,925,337 | -0.11(-3.57%) |
Jan 03, 2024 | 3.170 | 3.190 | 2.885 | 3.080 | 5,707,260 | -0.13(-4.05%) |
Jan 02, 2024 | 3.150 | 3.290 | 3.015 | 3.210 | 5,763,462 | -0.04(-1.23%) |
Dec 29, 2023 | 3.330 | 3.490 | 3.200 | 3.250 | 13,141,189 | +0.00(+0.00%) |
Dec 28, 2023 | 3.160 | 3.660 | 3.160 | 3.250 | 13,267,463 | +0.20(+6.56%) |
Dec 27, 2023 | 2.730 | 3.210 | 2.711 | 3.050 | 7,881,408 | +0.32(+11.72%) |
Dec 26, 2023 | 2.710 | 2.800 | 2.580 | 2.730 | 3,227,273 | +0.02(+0.74%) |
Dec 22, 2023 | 2.730 | 2.870 | 2.650 | 2.710 | 6,554,703 | +0.05(+1.88%) |
Dec 21, 2023 | 2.350 | 2.680 | 2.331 | 2.660 | 7,777,967 | +0.37(+16.16%) |
Dec 20, 2023 | 2.430 | 2.470 | 2.290 | 2.290 | 2,695,541 | -0.13(-5.37%) |
Dec 19, 2023 | 2.360 | 2.460 | 2.350 | 2.420 | 2,267,130 | +0.04(+1.68%) |
Dec 18, 2023 | 2.390 | 2.430 | 2.320 | 2.380 | 3,422,415 | -0.02(-0.83%) |
Dec 15, 2023 | 2.560 | 2.605 | 2.340 | 2.400 | 14,717,122 | -0.07(-2.83%) |
Dec 14, 2023 | 2.150 | 2.590 | 2.140 | 2.470 | 19,039,460 | +0.37(+17.62%) |
Dec 13, 2023 | 1.910 | 2.200 | 1.745 | 2.100 | 8,821,452 | +0.22(+11.70%) |
Dec 12, 2023 | 2.020 | 2.030 | 1.880 | 1.880 | 4,739,660 | -0.14(-6.93%) |
Dec 11, 2023 | 2.160 | 2.200 | 2.010 | 2.020 | 3,348,143 | -0.13(-6.05%) |
Dec 08, 2023 | 2.120 | 2.210 | 2.090 | 2.150 | 1,821,209 | +0.02(+0.94%) |
Dec 07, 2023 | 2.060 | 2.180 | 2.060 | 2.130 | 1,482,714 | +0.05(+2.40%) |
Dec 06, 2023 | 2.110 | 2.240 | 2.070 | 2.080 | 2,716,664 | +0.00(+0.00%) |
Dec 05, 2023 | 2.200 | 2.270 | 2.050 | 2.080 | 6,827,380 | -0.10(-4.59%) |
Dec 04, 2023 | 2.260 | 2.365 | 2.180 | 2.180 | 4,241,931 | -0.11(-4.80%) |
Dec 01, 2023 | 2.310 | 2.330 | 2.170 | 2.290 | 3,986,182 | -0.01(-0.43%) |
Nov 30, 2023 | 2.430 | 2.445 | 2.215 | 2.300 | 4,406,839 | -0.12(-4.96%) |
Nov 29, 2023 | 2.410 | 2.520 | 2.400 | 2.420 | 2,449,201 | +0.03(+1.26%) |
Nov 28, 2023 | 2.320 | 2.390 | 2.220 | 2.390 | 2,349,181 | +0.07(+3.02%) |
Nov 27, 2023 | 2.370 | 2.395 | 2.290 | 2.320 | 2,121,079 | -0.06(-2.52%) |
Nov 24, 2023 | 2.300 | 2.445 | 2.300 | 2.380 | 1,037,273 | +0.08(+3.48%) |
Nov 22, 2023 | 2.380 | 2.470 | 2.290 | 2.300 | 2,146,108 | -0.09(-3.77%) |
Nov 21, 2023 | 2.370 | 2.480 | 2.295 | 2.390 | 5,204,415 | +0.02(+0.84%) |
Nov 20, 2023 | 2.280 | 2.400 | 2.230 | 2.370 | 1,976,513 | +0.10(+4.41%) |
Nov 17, 2023 | 2.170 | 2.310 | 2.120 | 2.270 | 4,069,685 | +0.08(+3.65%) |
Nov 16, 2023 | 2.290 | 2.340 | 2.100 | 2.190 | 4,177,008 | -0.18(-7.59%) |
Nov 15, 2023 | 2.230 | 2.370 | 2.180 | 2.370 | 3,384,501 | +0.17(+7.73%) |
Nov 14, 2023 | 2.150 | 2.370 | 2.135 | 2.200 | 7,302,500 | +0.16(+7.84%) |
Nov 13, 2023 | 2.210 | 2.210 | 2.030 | 2.040 | 13,480,165 | -0.22(-9.73%) |
Nov 10, 2023 | 2.220 | 2.270 | 2.160 | 2.260 | 1,730,738 | +0.02(+0.89%) |
Nov 09, 2023 | 2.470 | 2.485 | 2.230 | 2.240 | 4,661,467 | -0.24(-9.68%) |
Nov 08, 2023 | 2.560 | 2.580 | 2.455 | 2.480 | 2,924,189 | -0.08(-3.13%) |
Nov 07, 2023 | 2.420 | 2.580 | 2.413 | 2.560 | 3,353,836 | +0.11(+4.49%) |
Nov 06, 2023 | 2.890 | 2.900 | 2.440 | 2.450 | 5,632,852 | -0.45(-15.52%) |
Nov 03, 2023 | 2.950 | 3.090 | 2.860 | 2.900 | 5,728,856 | -0.01(-0.34%) |
Nov 02, 2023 | 3.050 | 3.210 | 2.860 | 2.910 | 8,355,805 | +0.18(+6.59%) |
Nov 01, 2023 | 2.860 | 2.880 | 2.670 | 2.730 | 6,420,761 | -0.16(-5.54%) |
Oct 31, 2023 | 2.750 | 2.920 | 2.745 | 2.890 | 6,567,479 | +0.15(+5.47%) |
Oct 30, 2023 | 2.770 | 2.835 | 2.700 | 2.740 | 4,934,787 | +0.03(+1.11%) |
Oct 27, 2023 | 2.820 | 2.860 | 2.650 | 2.710 | 6,465,982 | -0.15(-5.24%) |
Oct 26, 2023 | 2.890 | 2.980 | 2.820 | 2.860 | 3,012,835 | -0.07(-2.39%) |
Oct 25, 2023 | 2.950 | 2.990 | 2.885 | 2.930 | 2,988,648 | -0.05(-1.68%) |
Oct 24, 2023 | 2.950 | 3.085 | 2.900 | 2.980 | 2,163,552 | +0.05(+1.71%) |
Oct 23, 2023 | 2.920 | 2.970 | 2.830 | 2.930 | 3,147,056 | -0.02(-0.68%) |
Oct 20, 2023 | 2.980 | 3.025 | 2.880 | 2.950 | 2,441,604 | -0.05(-1.67%) |
Oct 19, 2023 | 3.060 | 3.115 | 2.980 | 3.000 | 1,717,595 | -0.05(-1.64%) |
Oct 18, 2023 | 3.120 | 3.150 | 3.050 | 3.050 | 1,519,213 | -0.08(-2.56%) |
Oct 17, 2023 | 3.080 | 3.160 | 3.029 | 3.130 | 1,400,066 | +0.04(+1.29%) |
Oct 16, 2023 | 3.040 | 3.160 | 3.020 | 3.090 | 1,566,965 | +0.04(+1.31%) |
Oct 13, 2023 | 2.990 | 3.080 | 2.890 | 3.050 | 1,997,781 | +0.05(+1.67%) |
Oct 12, 2023 | 3.130 | 3.130 | 2.965 | 3.000 | 3,216,480 | -0.13(-4.15%) |
Oct 11, 2023 | 3.180 | 3.240 | 3.080 | 3.130 | 2,844,032 | +0.00(+0.00%) |
Oct 10, 2023 | 3.110 | 3.220 | 3.100 | 3.130 | 1,209,590 | +0.03(+0.97%) |
Oct 09, 2023 | 2.940 | 3.180 | 2.926 | 3.100 | 2,170,661 | +0.14(+4.73%) |
Oct 06, 2023 | 2.970 | 3.080 | 2.860 | 2.960 | 2,694,330 | -0.08(-2.63%) |
Oct 05, 2023 | 3.010 | 3.090 | 2.940 | 3.040 | 1,951,899 | -0.01(-0.33%) |
Oct 04, 2023 | 3.110 | 3.240 | 2.980 | 3.050 | 3,055,524 | -0.05(-1.61%) |
Oct 03, 2023 | 3.140 | 3.190 | 3.035 | 3.100 | 2,354,713 | -0.08(-2.52%) |
Oct 02, 2023 | 3.250 | 3.270 | 3.080 | 3.180 | 1,539,633 | -0.09(-2.75%) |
Sep 29, 2023 | 3.460 | 3.500 | 3.260 | 3.270 | 1,893,887 | -0.18(-5.22%) |
Sep 28, 2023 | 3.220 | 3.470 | 3.123 | 3.450 | 3,931,555 | +0.24(+7.48%) |
Sep 27, 2023 | 3.010 | 3.260 | 2.970 | 3.210 | 2,712,796 | +0.17(+5.59%) |
Sep 26, 2023 | 3.310 | 3.335 | 3.020 | 3.040 | 2,637,886 | -0.29(-8.71%) |
Sep 25, 2023 | 3.320 | 3.370 | 3.305 | 3.330 | 1,874,878 | -0.06(-1.77%) |
Sep 22, 2023 | 3.410 | 3.460 | 3.330 | 3.390 | 1,741,208 | +0.01(+0.30%) |
Sep 21, 2023 | 3.370 | 3.430 | 3.240 | 3.380 | 2,043,220 | +0.00(+0.00%) |
Sep 20, 2023 | 3.300 | 3.450 | 3.250 | 3.380 | 2,826,167 | +0.09(+2.74%) |
Sep 19, 2023 | 3.330 | 3.420 | 3.265 | 3.290 | 1,830,457 | -0.06(-1.79%) |
Sep 18, 2023 | 3.250 | 3.390 | 3.160 | 3.350 | 3,487,120 | +0.07(+2.13%) |
Sep 15, 2023 | 3.200 | 3.350 | 3.200 | 3.280 | 3,785,965 | +0.07(+2.18%) |
Sep 14, 2023 | 3.000 | 3.240 | 3.000 | 3.210 | 2,482,552 | +0.25(+8.45%) |
Sep 13, 2023 | 2.780 | 2.990 | 2.720 | 2.960 | 3,245,652 | +0.16(+5.71%) |
Sep 12, 2023 | 2.920 | 2.950 | 2.755 | 2.800 | 4,047,478 | -0.08(-2.78%) |
Sep 11, 2023 | 3.140 | 3.185 | 2.880 | 2.880 | 2,076,885 | -0.22(-7.10%) |
Sep 08, 2023 | 2.990 | 3.115 | 2.955 | 3.100 | 3,398,072 | +0.11(+3.68%) |
Sep 07, 2023 | 3.050 | 3.140 | 2.980 | 2.990 | 3,082,522 | -0.12(-3.86%) |
Sep 06, 2023 | 2.980 | 3.130 | 2.950 | 3.110 | 3,064,574 | +0.12(+4.01%) |
Sep 05, 2023 | 3.010 | 3.125 | 2.990 | 2.990 | 1,345,428 | -0.07(-2.29%) |
Sep 01, 2023 | 3.070 | 3.150 | 3.050 | 3.060 | 2,264,329 | -0.01(-0.33%) |
Aug 31, 2023 | 3.170 | 3.200 | 3.070 | 3.070 | 3,770,389 | -0.07(-2.23%) |
Aug 30, 2023 | 3.230 | 3.240 | 3.110 | 3.140 | 1,927,706 | -0.06(-1.88%) |
Aug 29, 2023 | 3.140 | 3.280 | 3.110 | 3.200 | 2,482,310 | +0.06(+1.91%) |
Aug 28, 2023 | 2.980 | 3.140 | 2.980 | 3.140 | 1,835,580 | +0.18(+6.08%) |
Aug 25, 2023 | 3.090 | 3.140 | 2.950 | 2.960 | 2,452,341 | -0.08(-2.63%) |
Aug 24, 2023 | 3.070 | 3.100 | 2.990 | 3.040 | 1,799,155 | -0.02(-0.65%) |
Aug 23, 2023 | 3.100 | 3.110 | 3.030 | 3.060 | 2,195,102 | +0.03(+0.99%) |
Aug 22, 2023 | 3.120 | 3.165 | 3.010 | 3.030 | 1,893,312 | -0.02(-0.66%) |
Aug 21, 2023 | 3.170 | 3.170 | 3.035 | 3.050 | 2,197,515 | -0.14(-4.39%) |
Aug 18, 2023 | 3.230 | 3.240 | 3.150 | 3.190 | 3,262,220 | -0.07(-2.15%) |
Aug 17, 2023 | 3.280 | 3.320 | 3.240 | 3.260 | 2,448,163 | -0.01(-0.31%) |
Aug 16, 2023 | 3.350 | 3.391 | 3.270 | 3.270 | 2,002,754 | -0.09(-2.68%) |
Aug 15, 2023 | 3.400 | 3.425 | 3.260 | 3.360 | 2,328,017 | -0.09(-2.61%) |
Aug 14, 2023 | 3.430 | 3.470 | 3.275 | 3.450 | 2,382,754 | +0.00(+0.00%) |
Aug 11, 2023 | 3.400 | 3.490 | 3.390 | 3.450 | 2,214,243 | +0.03(+0.88%) |
Aug 10, 2023 | 3.520 | 3.620 | 3.420 | 3.420 | 2,728,719 | -0.08(-2.29%) |
Aug 09, 2023 | 3.250 | 3.605 | 3.220 | 3.500 | 4,064,436 | +0.24(+7.36%) |
Aug 08, 2023 | 3.420 | 3.460 | 3.215 | 3.260 | 3,131,932 | -0.20(-5.78%) |
Aug 07, 2023 | 3.640 | 3.640 | 3.341 | 3.460 | 3,126,617 | -0.18(-4.95%) |
Aug 04, 2023 | 3.610 | 3.820 | 3.550 | 3.640 | 5,092,153 | +0.02(+0.55%) |
Aug 03, 2023 | 3.360 | 3.710 | 3.330 | 3.620 | 9,637,725 | +0.52(+16.77%) |
Aug 02, 2023 | 3.080 | 3.205 | 3.050 | 3.100 | 6,731,713 | -0.10(-3.13%) |
Aug 01, 2023 | 3.310 | 3.470 | 3.140 | 3.200 | 5,127,105 | -0.19(-5.60%) |
Jul 31, 2023 | 3.450 | 3.545 | 3.350 | 3.390 | 3,492,492 | -0.07(-2.02%) |
Jul 28, 2023 | 3.300 | 3.505 | 3.275 | 3.460 | 4,366,364 | +0.17(+5.17%) |
Jul 27, 2023 | 3.470 | 3.570 | 3.270 | 3.290 | 3,586,785 | -0.11(-3.24%) |
Jul 26, 2023 | 3.230 | 3.410 | 3.220 | 3.400 | 2,900,328 | +0.20(+6.25%) |
Jul 25, 2023 | 3.450 | 3.480 | 3.200 | 3.200 | 3,933,897 | -0.25(-7.25%) |
Jul 24, 2023 | 3.330 | 3.540 | 3.330 | 3.450 | 4,726,104 | +0.09(+2.68%) |
Jul 21, 2023 | 3.450 | 3.520 | 3.340 | 3.360 | 3,991,891 | -0.02(-0.59%) |
Jul 20, 2023 | 3.180 | 3.420 | 3.180 | 3.380 | 5,661,353 | +0.15(+4.64%) |
Jul 19, 2023 | 3.320 | 3.350 | 3.180 | 3.230 | 4,431,829 | -0.04(-1.22%) |
Jul 18, 2023 | 2.860 | 3.365 | 2.860 | 3.270 | 7,733,843 | +0.34(+11.60%) |
Jul 17, 2023 | 2.950 | 3.005 | 2.820 | 2.930 | 3,181,542 | -0.11(-3.62%) |
Jul 14, 2023 | 3.220 | 3.220 | 2.895 | 3.040 | 4,952,412 | -0.16(-5.00%) |
Jul 13, 2023 | 3.200 | 3.255 | 3.120 | 3.200 | 2,085,287 | +0.03(+0.95%) |
Jul 12, 2023 | 3.190 | 3.290 | 3.130 | 3.170 | 2,527,234 | +0.09(+2.92%) |
Jul 11, 2023 | 3.170 | 3.300 | 3.040 | 3.080 | 3,197,620 | -0.10(-3.14%) |
Jul 10, 2023 | 3.340 | 3.430 | 3.160 | 3.180 | 2,616,801 | -0.15(-4.50%) |
Jul 07, 2023 | 3.120 | 3.390 | 3.100 | 3.330 | 4,094,887 | +0.17(+5.38%) |
Jul 06, 2023 | 3.220 | 3.250 | 3.025 | 3.160 | 3,763,698 | -0.06(-1.86%) |
Jul 05, 2023 | 3.140 | 3.250 | 3.010 | 3.220 | 4,911,006 | +0.03(+0.94%) |
Jul 03, 2023 | 3.010 | 3.200 | 3.000 | 3.190 | 3,484,953 | +0.17(+5.63%) |
Jun 30, 2023 | 2.960 | 3.040 | 2.845 | 3.020 | 5,351,331 | +0.08(+2.72%) |
Jun 29, 2023 | 2.720 | 3.010 | 2.710 | 2.940 | 6,718,149 | +0.21(+7.69%) |
Jun 28, 2023 | 2.710 | 2.740 | 2.580 | 2.730 | 4,810,722 | +0.02(+0.74%) |
Jun 27, 2023 | 2.560 | 2.829 | 2.540 | 2.710 | 9,833,915 | +0.15(+5.86%) |
Jun 26, 2023 | 2.150 | 2.600 | 2.125 | 2.560 | 8,081,349 | +0.43(+20.19%) |
Jun 23, 2023 | 2.100 | 2.200 | 2.060 | 2.130 | 19,646,124 | +0.02(+0.95%) |
Jun 22, 2023 | 2.330 | 2.330 | 2.010 | 2.110 | 9,066,139 | -0.19(-8.26%) |
Jun 21, 2023 | 2.520 | 2.540 | 2.265 | 2.300 | 7,885,673 | -0.21(-8.37%) |
Jun 20, 2023 | 2.940 | 2.940 | 2.500 | 2.510 | 6,753,442 | -0.47(-15.77%) |
Jun 16, 2023 | 3.050 | 3.050 | 2.885 | 2.980 | 5,888,167 | -0.07(-2.30%) |
Jun 15, 2023 | 2.910 | 3.055 | 2.850 | 3.050 | 3,970,364 | +0.11(+3.74%) |
Jun 14, 2023 | 3.070 | 3.170 | 2.930 | 2.940 | 3,625,949 | -0.13(-4.23%) |
Jun 13, 2023 | 2.900 | 3.150 | 2.900 | 3.070 | 6,066,473 | +0.15(+5.14%) |
Jun 12, 2023 | 2.800 | 2.995 | 2.755 | 2.920 | 5,333,092 | +0.16(+5.80%) |
Jun 09, 2023 | 2.750 | 2.940 | 2.695 | 2.760 | 3,635,032 | +0.00(+0.00%) |
Jun 08, 2023 | 2.760 | 2.770 | 2.590 | 2.760 | 3,482,698 | +0.00(+0.00%) |
Jun 07, 2023 | 2.630 | 2.770 | 2.600 | 2.760 | 3,701,913 | +0.18(+6.98%) |
Jun 06, 2023 | 2.580 | 2.640 | 2.510 | 2.580 | 2,148,895 | -0.02(-0.77%) |
Jun 05, 2023 | 2.580 | 2.650 | 2.560 | 2.600 | 2,367,601 | -0.03(-1.14%) |
Jun 02, 2023 | 2.460 | 2.690 | 2.460 | 2.630 | 3,731,792 | +0.20(+8.23%) |
Jun 01, 2023 | 2.570 | 2.590 | 2.410 | 2.430 | 3,255,849 | -0.13(-5.08%) |
May 31, 2023 | 2.520 | 2.610 | 2.510 | 2.560 | 3,637,070 | +0.04(+1.59%) |
May 30, 2023 | 2.510 | 2.560 | 2.460 | 2.520 | 2,428,678 | +0.02(+0.80%) |
May 26, 2023 | 2.360 | 2.500 | 2.320 | 2.500 | 4,052,214 | +0.16(+6.84%) |
May 25, 2023 | 2.450 | 2.465 | 2.310 | 2.340 | 4,131,092 | -0.12(-4.88%) |
May 24, 2023 | 2.640 | 2.660 | 2.440 | 2.460 | 4,228,378 | -0.21(-7.87%) |
May 23, 2023 | 2.650 | 2.870 | 2.630 | 2.670 | 3,240,099 | +0.03(+1.14%) |
May 22, 2023 | 2.700 | 2.740 | 2.620 | 2.640 | 3,919,940 | -0.03(-1.12%) |
May 19, 2023 | 2.910 | 2.950 | 2.670 | 2.670 | 2,950,372 | -0.21(-7.29%) |
May 18, 2023 | 2.810 | 2.960 | 2.720 | 2.880 | 5,159,553 | +0.06(+2.13%) |
May 17, 2023 | 2.740 | 2.920 | 2.705 | 2.820 | 3,113,145 | +0.11(+4.06%) |
May 16, 2023 | 2.800 | 2.815 | 2.690 | 2.710 | 2,320,306 | -0.09(-3.21%) |
May 15, 2023 | 2.590 | 2.825 | 2.570 | 2.800 | 3,208,589 | +0.21(+8.11%) |
May 12, 2023 | 2.690 | 2.690 | 2.530 | 2.590 | 3,245,979 | -0.08(-3.00%) |
May 11, 2023 | 2.680 | 2.770 | 2.640 | 2.670 | 2,742,833 | -0.05(-1.84%) |
May 10, 2023 | 2.950 | 2.950 | 2.620 | 2.720 | 3,828,086 | -0.15(-5.23%) |
May 09, 2023 | 2.950 | 2.950 | 2.785 | 2.870 | 2,576,777 | -0.13(-4.33%) |
May 08, 2023 | 2.990 | 3.050 | 2.890 | 3.000 | 3,093,634 | +0.03(+1.01%) |
May 05, 2023 | 2.800 | 2.995 | 2.700 | 2.970 | 3,549,506 | +0.20(+7.22%) |
May 04, 2023 | 3.140 | 3.140 | 2.740 | 2.770 | 4,630,686 | -0.37(-11.78%) |
May 03, 2023 | 3.150 | 3.310 | 3.110 | 3.140 | 3,763,651 | -0.04(-1.26%) |
May 02, 2023 | 3.400 | 3.485 | 3.080 | 3.180 | 3,845,811 | -0.34(-9.66%) |
May 01, 2023 | 3.480 | 3.790 | 3.460 | 3.520 | 16,972,228 | +0.02(+0.57%) |
Apr 28, 2023 | 2.910 | 3.520 | 2.910 | 3.500 | 20,383,772 | +0.52(+17.45%) |
Apr 27, 2023 | 2.660 | 3.000 | 2.650 | 2.980 | 4,392,620 | +0.33(+12.45%) |
Apr 26, 2023 | 2.690 | 2.740 | 2.630 | 2.650 | 2,795,902 | -0.04(-1.49%) |
Apr 25, 2023 | 2.820 | 2.820 | 2.680 | 2.690 | 3,881,006 | -0.16(-5.61%) |
Apr 24, 2023 | 2.870 | 2.940 | 2.820 | 2.850 | 2,525,914 | -0.05(-1.72%) |
Apr 21, 2023 | 2.930 | 2.945 | 2.840 | 2.900 | 3,584,401 | -0.05(-1.69%) |
Apr 20, 2023 | 3.000 | 3.050 | 2.840 | 2.950 | 4,094,262 | -0.13(-4.22%) |
Apr 19, 2023 | 2.880 | 3.120 | 2.870 | 3.080 | 3,528,050 | +0.16(+5.48%) |
Apr 18, 2023 | 3.180 | 3.190 | 2.890 | 2.920 | 4,943,852 | -0.23(-7.30%) |
Apr 17, 2023 | 3.070 | 3.170 | 3.040 | 3.150 | 2,823,250 | +0.09(+2.94%) |
Apr 14, 2023 | 3.180 | 3.220 | 3.000 | 3.060 | 2,799,534 | -0.12(-3.77%) |
Apr 13, 2023 | 3.100 | 3.355 | 3.075 | 3.180 | 3,327,074 | +0.11(+3.58%) |
Apr 12, 2023 | 3.440 | 3.460 | 3.060 | 3.070 | 4,087,032 | -0.33(-9.71%) |
Apr 11, 2023 | 3.320 | 3.435 | 3.260 | 3.400 | 3,120,065 | +0.14(+4.29%) |
Apr 10, 2023 | 3.260 | 3.360 | 3.220 | 3.260 | 2,575,143 | -0.04(-1.21%) |
Apr 06, 2023 | 3.230 | 3.370 | 3.170 | 3.300 | 2,540,023 | +0.06(+1.85%) |
Apr 05, 2023 | 3.110 | 3.290 | 3.075 | 3.240 | 3,393,103 | +0.09(+2.86%) |
Apr 04, 2023 | 3.250 | 3.295 | 3.070 | 3.150 | 2,544,343 | -0.10(-3.08%) |
Apr 03, 2023 | 3.420 | 3.470 | 3.190 | 3.250 | 5,944,089 | -0.17(-4.97%) |
Mar 31, 2023 | 3.200 | 3.455 | 3.160 | 3.420 | 4,712,430 | +0.26(+8.23%) |
Mar 30, 2023 | 3.220 | 3.255 | 3.130 | 3.160 | 2,056,914 | +0.00(+0.00%) |
Mar 29, 2023 | 3.080 | 3.180 | 3.070 | 3.160 | 2,319,391 | +0.11(+3.61%) |
Mar 28, 2023 | 3.130 | 3.230 | 3.040 | 3.050 | 2,297,998 | -0.09(-2.87%) |
Mar 27, 2023 | 3.130 | 3.190 | 3.070 | 3.140 | 11,401,185 | +0.05(+1.62%) |
Mar 24, 2023 | 3.050 | 3.130 | 2.980 | 3.090 | 3,102,283 | +0.00(+0.00%) |
Mar 23, 2023 | 3.220 | 3.330 | 3.080 | 3.090 | 3,242,899 | -0.17(-5.21%) |
Mar 22, 2023 | 3.450 | 3.460 | 3.235 | 3.260 | 5,639,446 | -0.20(-5.78%) |
Mar 21, 2023 | 3.350 | 3.535 | 3.290 | 3.460 | 3,886,945 | +0.21(+6.46%) |
Mar 20, 2023 | 3.360 | 3.410 | 3.240 | 3.250 | 4,261,175 | -0.13(-3.85%) |
Mar 17, 2023 | 3.490 | 3.490 | 3.340 | 3.380 | 5,408,136 | -0.12(-3.43%) |
Mar 16, 2023 | 3.530 | 3.530 | 3.360 | 3.500 | 4,973,046 | -0.07(-1.96%) |
Mar 15, 2023 | 3.430 | 3.610 | 3.385 | 3.570 | 6,703,291 | +0.05(+1.42%) |
Mar 14, 2023 | 3.700 | 3.720 | 3.470 | 3.520 | 3,856,361 | -0.03(-0.85%) |
Mar 13, 2023 | 3.480 | 3.700 | 3.430 | 3.550 | 4,218,099 | -0.03(-0.84%) |
Mar 10, 2023 | 3.790 | 3.790 | 3.530 | 3.580 | 4,912,493 | -0.23(-6.04%) |
Mar 09, 2023 | 3.980 | 4.040 | 3.750 | 3.810 | 4,456,196 | -0.23(-5.69%) |
Mar 08, 2023 | 4.000 | 4.170 | 3.985 | 4.040 | 2,716,544 | +0.06(+1.51%) |
Mar 07, 2023 | 4.075 | 4.175 | 3.950 | 3.980 | 3,934,303 | -0.07(-1.73%) |
Mar 06, 2023 | 4.120 | 4.220 | 4.030 | 4.050 | 3,798,227 | -0.03(-0.74%) |
Mar 03, 2023 | 3.940 | 4.140 | 3.910 | 4.080 | 3,342,138 | +0.14(+3.55%) |
Mar 02, 2023 | 4.130 | 4.200 | 3.930 | 3.940 | 4,965,739 | -0.27(-6.41%) |