Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.680 | 1.740 | 1.350 | 1.390 | 19,361,506 | -0.29(-17.26%) |
Feb 28, 2024 | 1.800 | 1.870 | 1.630 | 1.680 | 14,641,392 | -0.07(-4.00%) |
Feb 27, 2024 | 1.510 | 1.920 | 1.470 | 1.750 | 29,720,400 | +0.29(+19.86%) |
Feb 26, 2024 | 1.290 | 1.520 | 1.280 | 1.460 | 18,314,828 | +0.21(+16.80%) |
Feb 23, 2024 | 1.220 | 1.320 | 1.171 | 1.250 | 11,450,413 | +0.07(+5.93%) |
Feb 22, 2024 | 1.060 | 1.200 | 1.055 | 1.180 | 6,605,651 | +0.09(+8.26%) |
Feb 21, 2024 | 1.080 | 1.140 | 1.050 | 1.090 | 4,413,747 | -0.01(-0.91%) |
Feb 20, 2024 | 1.040 | 1.130 | 1.020 | 1.100 | 7,212,789 | +0.08(+7.84%) |
Feb 16, 2024 | 1.070 | 1.080 | 1.000 | 1.020 | 7,104,320 | -0.06(-5.56%) |
Feb 15, 2024 | 1.040 | 1.130 | 1.020 | 1.080 | 7,476,023 | +0.06(+5.37%) |
Feb 14, 2024 | 1.010 | 1.040 | 1.010 | 1.025 | 2,994,382 | +0.04(+4.32%) |
Feb 13, 2024 | 1.050 | 1.060 | 0.9800 | 0.9826 | 8,474,430 | -0.11(-9.85%) |
Feb 12, 2024 | 1.040 | 1.100 | 1.030 | 1.090 | 6,126,263 | +0.06(+5.83%) |
Feb 09, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 4,935,518 | -0.02(-1.90%) |
Feb 08, 2024 | 0.9400 | 1.080 | 0.9346 | 1.050 | 7,928,049 | +0.11(+12.22%) |
Feb 07, 2024 | 0.9400 | 0.9554 | 0.9000 | 0.9357 | 12,213,394 | -0.00(-0.46%) |
Feb 06, 2024 | 0.9263 | 0.9797 | 0.8790 | 0.9400 | 10,569,749 | +0.03(+3.84%) |
Feb 05, 2024 | 0.9481 | 0.9698 | 0.8819 | 0.9052 | 11,567,927 | -0.05(-5.32%) |
Feb 02, 2024 | 1.000 | 1.005 | 0.9211 | 0.9561 | 10,392,430 | -0.04(-4.27%) |
Feb 01, 2024 | 1.030 | 1.030 | 0.9730 | 0.9987 | 10,693,729 | -0.02(-2.09%) |
Jan 31, 2024 | 1.060 | 1.070 | 1.010 | 1.020 | 9,089,880 | -0.04(-3.77%) |
Jan 30, 2024 | 1.140 | 1.140 | 1.060 | 1.060 | 5,445,181 | -0.07(-6.19%) |
Jan 29, 2024 | 1.060 | 1.150 | 1.040 | 1.130 | 6,752,603 | +0.07(+6.60%) |
Jan 26, 2024 | 1.110 | 1.150 | 1.060 | 1.060 | 8,050,631 | -0.06(-5.36%) |
Jan 25, 2024 | 1.100 | 1.150 | 1.030 | 1.120 | 7,857,080 | +0.05(+4.67%) |
Jan 24, 2024 | 1.160 | 1.167 | 1.060 | 1.070 | 13,084,457 | -0.10(-8.55%) |
Jan 23, 2024 | 1.300 | 1.300 | 1.160 | 1.170 | 10,974,143 | -0.10(-7.87%) |
Jan 22, 2024 | 1.270 | 1.330 | 1.250 | 1.270 | 6,132,038 | +0.01(+0.40%) |
Jan 19, 2024 | 1.380 | 1.390 | 1.240 | 1.265 | 12,531,878 | -0.12(-8.99%) |
Jan 18, 2024 | 1.410 | 1.470 | 1.380 | 1.390 | 7,614,784 | -0.02(-1.42%) |
Jan 17, 2024 | 1.420 | 1.430 | 1.375 | 1.410 | 7,534,517 | -0.02(-1.40%) |
Jan 16, 2024 | 1.490 | 1.510 | 1.410 | 1.430 | 7,832,445 | -0.07(-4.67%) |
Jan 12, 2024 | 1.370 | 1.510 | 1.370 | 1.500 | 11,788,172 | +0.12(+8.70%) |
Jan 11, 2024 | 1.390 | 1.400 | 1.335 | 1.380 | 8,754,509 | +0.00(+0.00%) |
Jan 10, 2024 | 1.390 | 1.400 | 1.300 | 1.380 | 12,613,735 | +0.01(+0.73%) |
Jan 09, 2024 | 1.430 | 1.440 | 1.350 | 1.370 | 8,604,409 | -0.10(-6.80%) |
Jan 08, 2024 | 1.430 | 1.485 | 1.380 | 1.470 | 11,693,742 | +0.05(+3.52%) |
Jan 05, 2024 | 1.450 | 1.490 | 1.387 | 1.420 | 9,677,956 | -0.03(-2.07%) |
Jan 04, 2024 | 1.390 | 1.490 | 1.370 | 1.450 | 12,063,320 | +0.08(+5.84%) |
Jan 03, 2024 | 1.450 | 1.490 | 1.370 | 1.370 | 11,717,030 | -0.10(-6.80%) |
Jan 02, 2024 | 1.370 | 1.525 | 1.360 | 1.470 | 16,253,071 | +0.09(+6.52%) |
Dec 29, 2023 | 1.400 | 1.430 | 1.380 | 1.380 | 7,591,947 | -0.03(-2.13%) |
Dec 28, 2023 | 1.360 | 1.450 | 1.360 | 1.410 | 10,451,278 | +0.01(+0.71%) |
Dec 27, 2023 | 1.360 | 1.410 | 1.330 | 1.400 | 12,654,904 | +0.04(+2.94%) |
Dec 26, 2023 | 1.420 | 1.429 | 1.320 | 1.360 | 17,064,240 | -0.04(-2.86%) |
Dec 22, 2023 | 1.390 | 1.450 | 1.320 | 1.400 | 20,761,120 | +0.03(+2.19%) |
Dec 21, 2023 | 1.370 | 1.450 | 1.300 | 1.370 | 33,098,280 | +0.05(+3.79%) |
Dec 20, 2023 | 1.300 | 1.400 | 1.260 | 1.320 | 125,184,496 | -1.11(-45.68%) |
Dec 19, 2023 | 2.650 | 2.779 | 2.260 | 2.430 | 37,923,324 | -0.62(-20.33%) |
Dec 18, 2023 | 3.190 | 3.200 | 2.890 | 3.050 | 11,536,891 | -0.22(-6.73%) |
Dec 15, 2023 | 3.320 | 3.450 | 3.180 | 3.270 | 8,390,430 | -0.03(-0.91%) |
Dec 14, 2023 | 3.220 | 3.580 | 3.200 | 3.300 | 19,987,460 | +0.26(+8.55%) |
Dec 13, 2023 | 2.830 | 3.040 | 2.800 | 3.040 | 10,051,864 | +0.25(+8.96%) |
Dec 12, 2023 | 3.000 | 3.001 | 2.730 | 2.790 | 15,639,970 | -0.28(-9.12%) |
Dec 11, 2023 | 2.930 | 3.150 | 2.720 | 3.070 | 32,513,004 | +0.21(+7.34%) |
Dec 08, 2023 | 5.100 | 5.530 | 2.690 | 2.860 | 54,126,944 | -1.95(-40.54%) |
Dec 07, 2023 | 4.850 | 4.925 | 4.560 | 4.810 | 6,275,689 | -0.02(-0.41%) |
Dec 06, 2023 | 4.370 | 4.966 | 4.300 | 4.830 | 6,383,280 | +0.50(+11.55%) |
Dec 05, 2023 | 4.550 | 4.550 | 4.310 | 4.330 | 4,725,082 | -0.14(-3.13%) |
Dec 04, 2023 | 4.350 | 4.610 | 4.320 | 4.470 | 5,028,685 | +0.21(+4.93%) |
Dec 01, 2023 | 3.820 | 4.280 | 3.760 | 4.260 | 5,100,905 | +0.44(+11.52%) |
Nov 30, 2023 | 3.980 | 4.010 | 3.800 | 3.820 | 5,613,801 | -0.04(-1.04%) |
Nov 29, 2023 | 3.890 | 4.050 | 3.840 | 3.860 | 3,386,783 | +0.02(+0.52%) |
Nov 28, 2023 | 3.780 | 3.850 | 3.660 | 3.840 | 2,984,768 | +0.00(+0.00%) |
Nov 27, 2023 | 4.000 | 4.040 | 3.660 | 3.840 | 4,471,848 | -0.05(-1.29%) |
Nov 24, 2023 | 3.750 | 4.130 | 3.750 | 3.890 | 2,965,883 | +0.10(+2.64%) |
Nov 22, 2023 | 3.730 | 3.850 | 3.630 | 3.790 | 2,698,978 | +0.13(+3.55%) |
Nov 21, 2023 | 3.790 | 3.810 | 3.640 | 3.660 | 3,591,016 | -0.17(-4.44%) |
Nov 20, 2023 | 3.430 | 3.930 | 3.400 | 3.830 | 5,281,318 | +0.41(+11.99%) |
Nov 17, 2023 | 3.100 | 3.430 | 3.070 | 3.420 | 5,204,465 | +0.38(+12.50%) |
Nov 16, 2023 | 3.300 | 3.300 | 3.000 | 3.040 | 5,499,093 | -0.25(-7.60%) |
Nov 15, 2023 | 3.260 | 3.490 | 3.220 | 3.290 | 3,677,845 | +0.02(+0.61%) |
Nov 14, 2023 | 3.120 | 3.290 | 3.120 | 3.270 | 4,994,641 | +0.25(+8.28%) |
Nov 13, 2023 | 2.940 | 3.030 | 2.830 | 3.020 | 3,218,433 | +0.04(+1.34%) |
Nov 10, 2023 | 3.040 | 3.130 | 2.835 | 2.980 | 3,725,105 | -0.06(-1.81%) |
Nov 09, 2023 | 3.310 | 3.315 | 2.900 | 3.035 | 5,800,276 | -0.22(-6.90%) |
Nov 08, 2023 | 3.700 | 3.710 | 3.250 | 3.260 | 4,457,718 | -0.28(-7.91%) |
Nov 07, 2023 | 3.440 | 3.550 | 3.130 | 3.540 | 5,627,950 | +0.24(+7.27%) |
Nov 06, 2023 | 3.540 | 3.590 | 3.270 | 3.300 | 3,509,900 | -0.18(-5.17%) |
Nov 03, 2023 | 3.100 | 3.580 | 3.090 | 3.480 | 5,535,065 | +0.43(+14.10%) |
Nov 02, 2023 | 3.000 | 3.130 | 2.920 | 3.050 | 3,802,783 | +0.11(+3.74%) |
Nov 01, 2023 | 2.970 | 3.067 | 2.895 | 2.940 | 3,936,174 | -0.01(-0.34%) |
Oct 31, 2023 | 2.770 | 2.995 | 2.698 | 2.950 | 3,262,135 | +0.13(+4.61%) |
Oct 30, 2023 | 2.780 | 2.905 | 2.735 | 2.820 | 2,750,736 | +0.09(+3.49%) |
Oct 27, 2023 | 3.110 | 3.110 | 2.690 | 2.725 | 6,117,739 | -0.33(-10.95%) |
Oct 26, 2023 | 2.960 | 3.070 | 2.880 | 3.060 | 3,439,653 | +0.15(+5.15%) |
Oct 25, 2023 | 2.940 | 3.050 | 2.900 | 2.910 | 2,695,795 | -0.09(-3.00%) |
Oct 24, 2023 | 2.920 | 3.130 | 2.915 | 3.000 | 2,874,347 | +0.12(+4.17%) |
Oct 23, 2023 | 2.850 | 2.920 | 2.780 | 2.880 | 2,777,695 | +0.02(+0.70%) |
Oct 20, 2023 | 2.800 | 2.930 | 2.780 | 2.860 | 2,410,089 | +0.08(+2.88%) |
Oct 19, 2023 | 2.870 | 2.870 | 2.720 | 2.780 | 3,805,748 | -0.09(-3.14%) |
Oct 18, 2023 | 2.880 | 2.880 | 2.775 | 2.870 | 3,614,726 | -0.04(-1.37%) |
Oct 17, 2023 | 2.780 | 2.960 | 2.760 | 2.910 | 3,369,060 | +0.11(+3.93%) |
Oct 16, 2023 | 2.680 | 2.840 | 2.620 | 2.800 | 2,721,336 | +0.14(+5.26%) |
Oct 13, 2023 | 2.600 | 2.740 | 2.520 | 2.660 | 3,848,136 | +0.05(+1.92%) |
Oct 12, 2023 | 2.850 | 2.850 | 2.580 | 2.610 | 5,648,007 | -0.25(-8.74%) |
Oct 11, 2023 | 3.050 | 3.090 | 2.850 | 2.860 | 2,516,130 | -0.15(-4.98%) |
Oct 10, 2023 | 2.900 | 3.060 | 2.895 | 3.010 | 2,431,911 | +0.12(+4.15%) |
Oct 09, 2023 | 3.050 | 3.080 | 2.860 | 2.890 | 3,372,192 | -0.19(-6.17%) |
Oct 06, 2023 | 3.070 | 3.160 | 3.035 | 3.080 | 2,095,952 | -0.05(-1.60%) |
Oct 05, 2023 | 2.980 | 3.160 | 2.920 | 3.130 | 3,805,062 | +0.15(+5.03%) |
Oct 04, 2023 | 2.990 | 3.000 | 2.900 | 2.980 | 3,615,320 | -0.03(-1.00%) |
Oct 03, 2023 | 2.910 | 3.080 | 2.885 | 3.010 | 2,774,293 | +0.07(+2.38%) |
Oct 02, 2023 | 3.050 | 3.050 | 2.890 | 2.940 | 3,033,055 | -0.10(-3.29%) |
Sep 29, 2023 | 3.070 | 3.160 | 2.970 | 3.040 | 2,598,705 | +0.02(+0.66%) |
Sep 28, 2023 | 3.030 | 3.045 | 2.960 | 3.020 | 2,130,209 | -0.04(-1.31%) |
Sep 27, 2023 | 3.080 | 3.190 | 2.990 | 3.060 | 1,974,852 | -0.02(-0.65%) |
Sep 26, 2023 | 3.030 | 3.260 | 3.010 | 3.080 | 2,276,122 | +0.05(+1.65%) |
Sep 25, 2023 | 3.020 | 3.055 | 2.982 | 3.030 | 3,121,320 | -0.01(-0.33%) |
Sep 22, 2023 | 3.200 | 3.230 | 3.040 | 3.040 | 2,903,414 | -0.16(-5.00%) |
Sep 21, 2023 | 3.120 | 3.260 | 3.061 | 3.200 | 3,379,317 | +0.05(+1.59%) |
Sep 20, 2023 | 3.250 | 3.275 | 3.150 | 3.150 | 3,120,897 | -0.06(-1.87%) |
Sep 19, 2023 | 3.190 | 3.260 | 3.135 | 3.210 | 2,288,960 | +0.02(+0.63%) |
Sep 18, 2023 | 3.370 | 3.380 | 3.165 | 3.190 | 4,970,915 | -0.16(-4.78%) |
Sep 15, 2023 | 3.350 | 3.390 | 3.280 | 3.350 | 10,306,600 | +0.02(+0.60%) |
Sep 14, 2023 | 3.340 | 3.455 | 3.325 | 3.330 | 2,732,484 | +0.00(+0.00%) |
Sep 13, 2023 | 3.520 | 3.635 | 3.330 | 3.330 | 4,481,874 | -0.15(-4.31%) |
Sep 12, 2023 | 3.580 | 3.600 | 3.445 | 3.480 | 3,202,249 | -0.08(-2.25%) |
Sep 11, 2023 | 3.540 | 3.610 | 3.470 | 3.560 | 3,029,093 | -0.01(-0.28%) |
Sep 08, 2023 | 3.530 | 3.630 | 3.442 | 3.570 | 2,407,692 | +0.04(+1.13%) |
Sep 07, 2023 | 3.720 | 3.730 | 3.500 | 3.530 | 3,457,265 | -0.27(-7.11%) |
Sep 06, 2023 | 3.750 | 3.810 | 3.690 | 3.800 | 2,150,006 | +0.09(+2.43%) |
Sep 05, 2023 | 3.880 | 3.900 | 3.685 | 3.710 | 2,669,469 | -0.19(-4.87%) |
Sep 01, 2023 | 3.820 | 3.940 | 3.740 | 3.900 | 2,806,952 | +0.13(+3.45%) |
Aug 31, 2023 | 3.740 | 3.830 | 3.720 | 3.770 | 2,021,295 | +0.03(+0.80%) |
Aug 30, 2023 | 3.780 | 3.830 | 3.705 | 3.740 | 2,166,810 | -0.03(-0.80%) |
Aug 29, 2023 | 3.910 | 3.950 | 3.730 | 3.770 | 2,363,077 | -0.14(-3.58%) |
Aug 28, 2023 | 3.810 | 3.920 | 3.590 | 3.910 | 3,104,511 | +0.12(+3.17%) |
Aug 25, 2023 | 3.610 | 3.993 | 3.560 | 3.790 | 4,988,277 | +0.23(+6.46%) |
Aug 24, 2023 | 3.480 | 3.595 | 3.420 | 3.560 | 2,649,627 | +0.09(+2.59%) |
Aug 23, 2023 | 3.450 | 3.587 | 3.450 | 3.470 | 2,452,889 | +0.05(+1.46%) |
Aug 22, 2023 | 3.410 | 3.470 | 3.300 | 3.420 | 2,357,720 | +0.00(+0.00%) |
Aug 21, 2023 | 3.510 | 3.530 | 3.370 | 3.420 | 4,405,468 | -0.09(-2.56%) |
Aug 18, 2023 | 3.400 | 3.740 | 3.390 | 3.510 | 3,494,736 | +0.05(+1.45%) |
Aug 17, 2023 | 3.630 | 3.710 | 3.450 | 3.460 | 3,760,470 | -0.11(-3.08%) |
Aug 16, 2023 | 3.560 | 3.660 | 3.470 | 3.570 | 4,868,905 | -0.05(-1.38%) |
Aug 15, 2023 | 3.450 | 3.635 | 3.360 | 3.620 | 5,183,679 | +0.16(+4.62%) |
Aug 14, 2023 | 3.250 | 3.515 | 3.110 | 3.460 | 5,249,341 | +0.20(+6.13%) |
Aug 11, 2023 | 3.320 | 3.390 | 3.230 | 3.260 | 3,601,103 | -0.12(-3.55%) |
Aug 10, 2023 | 3.600 | 3.750 | 3.340 | 3.380 | 3,656,464 | -0.16(-4.52%) |
Aug 09, 2023 | 4.000 | 4.255 | 3.430 | 3.540 | 7,255,792 | -0.35(-9.00%) |
Aug 08, 2023 | 3.530 | 4.380 | 3.460 | 3.890 | 11,238,564 | +0.29(+8.06%) |
Aug 07, 2023 | 3.910 | 3.910 | 3.590 | 3.600 | 4,052,458 | -0.28(-7.22%) |
Aug 04, 2023 | 3.910 | 3.980 | 3.800 | 3.880 | 3,003,083 | +0.05(+1.31%) |
Aug 03, 2023 | 3.780 | 3.960 | 3.705 | 3.830 | 3,152,007 | +0.00(+0.00%) |
Aug 02, 2023 | 3.690 | 3.850 | 3.590 | 3.830 | 2,996,031 | +0.10(+2.68%) |
Aug 01, 2023 | 3.840 | 3.870 | 3.670 | 3.730 | 3,208,855 | -0.20(-5.09%) |
Jul 31, 2023 | 3.940 | 4.130 | 3.880 | 3.930 | 2,746,808 | -0.02(-0.51%) |
Jul 28, 2023 | 3.820 | 3.950 | 3.800 | 3.950 | 3,828,075 | +0.22(+5.90%) |
Jul 27, 2023 | 4.060 | 4.060 | 3.680 | 3.730 | 4,439,773 | -0.23(-5.81%) |
Jul 26, 2023 | 3.750 | 3.980 | 3.750 | 3.960 | 3,463,499 | +0.19(+5.04%) |
Jul 25, 2023 | 3.840 | 4.100 | 3.750 | 3.770 | 3,730,671 | -0.07(-1.82%) |
Jul 24, 2023 | 4.130 | 4.200 | 3.730 | 3.840 | 6,670,169 | -0.21(-5.19%) |
Jul 21, 2023 | 3.590 | 4.230 | 3.555 | 4.050 | 12,923,662 | +0.54(+15.38%) |
Jul 20, 2023 | 3.730 | 3.890 | 3.480 | 3.510 | 7,893,183 | -0.16(-4.36%) |
Jul 19, 2023 | 3.460 | 4.010 | 3.380 | 3.670 | 21,567,488 | +0.52(+16.51%) |
Jul 18, 2023 | 3.130 | 3.275 | 3.090 | 3.150 | 2,260,182 | +0.04(+1.29%) |
Jul 17, 2023 | 3.040 | 3.245 | 3.015 | 3.110 | 2,951,584 | +0.08(+2.64%) |
Jul 14, 2023 | 3.330 | 3.330 | 2.980 | 3.030 | 6,898,507 | -0.28(-8.46%) |
Jul 13, 2023 | 3.670 | 3.700 | 3.290 | 3.310 | 5,615,822 | -0.34(-9.32%) |
Jul 12, 2023 | 3.710 | 3.720 | 3.585 | 3.650 | 2,279,993 | +0.02(+0.55%) |
Jul 11, 2023 | 3.620 | 3.670 | 3.510 | 3.630 | 2,887,247 | +0.00(+0.00%) |
Jul 10, 2023 | 3.410 | 3.635 | 3.410 | 3.630 | 3,548,190 | +0.21(+6.14%) |
Jul 07, 2023 | 3.240 | 3.435 | 3.240 | 3.420 | 3,126,897 | +0.16(+4.91%) |
Jul 06, 2023 | 3.300 | 3.320 | 3.170 | 3.260 | 3,098,360 | -0.07(-2.10%) |
Jul 05, 2023 | 3.340 | 3.390 | 3.285 | 3.330 | 1,727,524 | -0.01(-0.30%) |
Jul 03, 2023 | 3.290 | 3.385 | 3.260 | 3.340 | 1,468,077 | +0.05(+1.52%) |
Jun 30, 2023 | 3.270 | 3.335 | 3.210 | 3.290 | 2,754,749 | +0.07(+2.17%) |
Jun 29, 2023 | 3.390 | 3.410 | 3.210 | 3.220 | 3,347,646 | -0.17(-5.01%) |
Jun 28, 2023 | 3.340 | 3.400 | 3.255 | 3.390 | 2,938,377 | +0.05(+1.50%) |
Jun 27, 2023 | 3.240 | 3.410 | 3.140 | 3.340 | 3,234,679 | +0.10(+3.09%) |
Jun 26, 2023 | 3.340 | 3.375 | 3.230 | 3.240 | 2,451,194 | -0.14(-4.14%) |
Jun 23, 2023 | 3.330 | 3.410 | 3.270 | 3.380 | 3,402,084 | +0.02(+0.60%) |
Jun 22, 2023 | 3.420 | 3.490 | 3.340 | 3.360 | 2,748,661 | -0.06(-1.75%) |
Jun 21, 2023 | 3.540 | 3.580 | 3.270 | 3.420 | 5,869,201 | -0.09(-2.56%) |
Jun 20, 2023 | 3.830 | 3.830 | 3.450 | 3.510 | 4,641,568 | -0.30(-7.87%) |
Jun 16, 2023 | 4.040 | 4.050 | 3.770 | 3.810 | 4,449,207 | -0.18(-4.51%) |
Jun 15, 2023 | 3.840 | 4.040 | 3.750 | 3.990 | 3,800,645 | +0.13(+3.37%) |
Jun 14, 2023 | 3.770 | 4.035 | 3.710 | 3.860 | 5,105,291 | +0.15(+4.04%) |
Jun 13, 2023 | 3.540 | 3.750 | 3.490 | 3.710 | 4,444,378 | +0.21(+6.00%) |
Jun 12, 2023 | 3.700 | 3.711 | 3.440 | 3.500 | 4,030,614 | -0.15(-4.11%) |
Jun 09, 2023 | 3.780 | 3.780 | 3.620 | 3.650 | 2,875,652 | -0.11(-2.93%) |
Jun 08, 2023 | 3.740 | 3.790 | 3.651 | 3.760 | 3,646,527 | +0.04(+1.08%) |
Jun 07, 2023 | 3.750 | 3.790 | 3.595 | 3.720 | 3,580,280 | -0.01(-0.27%) |
Jun 06, 2023 | 3.710 | 3.790 | 3.590 | 3.730 | 3,278,269 | +0.02(+0.54%) |
Jun 05, 2023 | 3.610 | 3.760 | 3.520 | 3.710 | 4,123,511 | +0.08(+2.20%) |
Jun 02, 2023 | 3.570 | 3.638 | 3.400 | 3.630 | 3,541,805 | +0.09(+2.54%) |
Jun 01, 2023 | 3.630 | 3.650 | 3.360 | 3.540 | 3,734,568 | +0.19(+5.67%) |
May 31, 2023 | 3.200 | 3.490 | 3.200 | 3.350 | 3,765,578 | +0.04(+1.21%) |
May 30, 2023 | 3.590 | 3.680 | 3.230 | 3.310 | 3,051,738 | -0.25(-7.02%) |
May 26, 2023 | 3.460 | 3.610 | 3.440 | 3.560 | 2,570,205 | +0.08(+2.30%) |
May 25, 2023 | 3.620 | 3.620 | 3.360 | 3.480 | 3,488,526 | -0.13(-3.60%) |
May 24, 2023 | 3.720 | 3.755 | 3.505 | 3.610 | 3,115,605 | -0.09(-2.43%) |
May 23, 2023 | 3.730 | 3.920 | 3.680 | 3.700 | 3,586,599 | -0.04(-1.07%) |
May 22, 2023 | 3.730 | 3.870 | 3.685 | 3.740 | 3,227,340 | +0.00(+0.00%) |
May 19, 2023 | 3.820 | 3.905 | 3.730 | 3.740 | 2,276,536 | -0.04(-1.06%) |
May 18, 2023 | 3.870 | 3.870 | 3.660 | 3.780 | 3,737,708 | -0.12(-3.08%) |
May 17, 2023 | 3.730 | 3.938 | 3.550 | 3.900 | 4,743,381 | +0.22(+5.98%) |
May 16, 2023 | 4.020 | 4.030 | 3.630 | 3.680 | 7,014,805 | -0.44(-10.68%) |
May 15, 2023 | 4.420 | 4.530 | 4.080 | 4.120 | 4,405,972 | -0.22(-5.07%) |
May 12, 2023 | 4.750 | 4.750 | 4.270 | 4.340 | 3,513,466 | -0.41(-8.63%) |
May 11, 2023 | 5.060 | 5.200 | 4.680 | 4.750 | 4,781,442 | -0.28(-5.57%) |
May 10, 2023 | 4.770 | 5.070 | 4.660 | 5.030 | 5,215,659 | +0.13(+2.65%) |
May 09, 2023 | 4.210 | 4.980 | 4.070 | 4.900 | 5,575,494 | +0.55(+12.64%) |
May 08, 2023 | 4.400 | 4.450 | 4.211 | 4.350 | 2,435,696 | -0.02(-0.46%) |
May 05, 2023 | 4.350 | 4.490 | 4.260 | 4.370 | 3,651,190 | +0.08(+1.86%) |
May 04, 2023 | 4.040 | 4.355 | 3.990 | 4.290 | 3,732,652 | +0.22(+5.41%) |
May 03, 2023 | 4.160 | 4.200 | 4.032 | 4.070 | 3,854,716 | -0.05(-1.21%) |
May 02, 2023 | 4.400 | 4.435 | 4.000 | 4.120 | 4,347,090 | -0.25(-5.72%) |
May 01, 2023 | 4.360 | 4.510 | 4.160 | 4.370 | 4,564,191 | +0.02(+0.46%) |
Apr 28, 2023 | 3.840 | 4.620 | 3.760 | 4.350 | 9,264,887 | +0.67(+18.21%) |
Apr 27, 2023 | 3.740 | 3.750 | 3.490 | 3.680 | 4,067,694 | +0.00(+0.00%) |
Apr 26, 2023 | 3.700 | 3.800 | 3.590 | 3.680 | 3,217,395 | +0.01(+0.27%) |
Apr 25, 2023 | 3.430 | 3.780 | 3.390 | 3.670 | 6,089,421 | +0.23(+6.69%) |
Apr 24, 2023 | 3.740 | 3.750 | 3.260 | 3.440 | 7,306,223 | +0.01(+0.29%) |
Apr 21, 2023 | 3.340 | 3.480 | 3.315 | 3.430 | 2,648,610 | +0.10(+3.00%) |
Apr 20, 2023 | 3.420 | 3.490 | 3.305 | 3.330 | 2,927,125 | -0.11(-3.20%) |
Apr 19, 2023 | 3.330 | 3.510 | 3.270 | 3.440 | 2,413,430 | +0.08(+2.38%) |
Apr 18, 2023 | 3.450 | 3.520 | 3.210 | 3.360 | 3,619,227 | -0.03(-0.88%) |
Apr 17, 2023 | 3.190 | 3.520 | 3.160 | 3.390 | 4,984,815 | +0.27(+8.65%) |
Apr 14, 2023 | 3.240 | 3.265 | 3.095 | 3.120 | 4,072,415 | -0.15(-4.59%) |
Apr 13, 2023 | 2.940 | 3.458 | 2.895 | 3.270 | 13,749,166 | +0.48(+17.20%) |
Apr 12, 2023 | 3.020 | 3.050 | 2.780 | 2.790 | 4,065,771 | -0.20(-6.69%) |
Apr 11, 2023 | 2.960 | 3.070 | 2.960 | 2.990 | 3,671,386 | +0.05(+1.70%) |
Apr 10, 2023 | 3.080 | 3.083 | 2.905 | 2.940 | 4,612,289 | -0.16(-5.16%) |
Apr 06, 2023 | 3.080 | 3.180 | 3.030 | 3.100 | 3,339,305 | +0.03(+0.98%) |
Apr 05, 2023 | 3.120 | 3.150 | 3.030 | 3.070 | 3,584,422 | -0.05(-1.60%) |
Apr 04, 2023 | 3.310 | 3.340 | 3.080 | 3.120 | 4,528,763 | -0.18(-5.45%) |
Apr 03, 2023 | 3.150 | 3.320 | 3.140 | 3.300 | 4,790,145 | +0.12(+3.77%) |
Mar 31, 2023 | 3.150 | 3.240 | 3.100 | 3.180 | 5,744,947 | +0.04(+1.27%) |
Mar 30, 2023 | 3.310 | 3.430 | 3.020 | 3.140 | 8,538,486 | -0.12(-3.68%) |
Mar 29, 2023 | 3.680 | 3.740 | 2.950 | 3.260 | 20,160,888 | -1.06(-24.54%) |
Mar 28, 2023 | 4.470 | 4.500 | 4.275 | 4.320 | 3,522,682 | -0.19(-4.21%) |
Mar 27, 2023 | 4.490 | 4.580 | 4.390 | 4.510 | 2,486,895 | +0.08(+1.81%) |
Mar 24, 2023 | 4.340 | 4.455 | 4.200 | 4.430 | 3,394,977 | +0.08(+1.84%) |
Mar 23, 2023 | 4.320 | 4.400 | 4.205 | 4.350 | 3,201,236 | +0.06(+1.40%) |
Mar 22, 2023 | 4.570 | 4.585 | 4.260 | 4.290 | 3,334,361 | -0.31(-6.74%) |
Mar 21, 2023 | 4.520 | 4.680 | 4.480 | 4.600 | 2,744,260 | +0.13(+2.91%) |
Mar 20, 2023 | 4.450 | 4.530 | 4.280 | 4.470 | 3,690,234 | -0.07(-1.54%) |
Mar 17, 2023 | 4.610 | 4.620 | 4.370 | 4.540 | 16,023,730 | -0.07(-1.52%) |
Mar 16, 2023 | 4.650 | 4.705 | 4.470 | 4.610 | 2,805,563 | -0.04(-0.86%) |
Mar 15, 2023 | 4.760 | 4.885 | 4.580 | 4.650 | 3,629,542 | -0.06(-1.27%) |
Mar 14, 2023 | 4.800 | 4.900 | 4.630 | 4.710 | 4,034,972 | +0.01(+0.21%) |
Mar 13, 2023 | 4.240 | 5.029 | 4.230 | 4.700 | 9,100,086 | +0.53(+12.71%) |
Mar 10, 2023 | 4.950 | 4.980 | 4.000 | 4.170 | 10,786,170 | -0.79(-15.93%) |
Mar 09, 2023 | 5.040 | 5.195 | 4.940 | 4.960 | 3,184,101 | -0.07(-1.39%) |
Mar 08, 2023 | 5.010 | 5.096 | 4.910 | 5.030 | 2,598,171 | +0.00(+0.00%) |
Mar 07, 2023 | 5.010 | 5.230 | 4.850 | 5.030 | 3,812,763 | +0.13(+2.65%) |
Mar 06, 2023 | 5.190 | 5.240 | 4.830 | 4.900 | 2,916,376 | -0.19(-3.73%) |
Mar 03, 2023 | 4.900 | 5.225 | 4.830 | 5.090 | 2,501,825 | +0.14(+2.83%) |
Mar 02, 2023 | 5.060 | 5.075 | 4.940 | 4.950 | 3,371,716 | -0.16(-3.13%) |