Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.590 | 3.895 | 3.460 | 3.530 | 57,003,500 | +0.10(+2.92%) |
Feb 28, 2024 | 3.470 | 3.630 | 3.370 | 3.430 | 37,178,112 | -0.12(-3.38%) |
Feb 27, 2024 | 3.170 | 3.630 | 3.150 | 3.550 | 53,922,356 | +0.51(+16.78%) |
Feb 26, 2024 | 2.920 | 3.080 | 2.830 | 3.040 | 33,297,556 | +0.03(+1.00%) |
Feb 23, 2024 | 3.250 | 3.270 | 2.980 | 3.010 | 54,728,256 | -0.12(-3.83%) |
Feb 22, 2024 | 3.530 | 3.530 | 3.110 | 3.130 | 46,649,176 | -0.27(-8.08%) |
Feb 21, 2024 | 3.730 | 3.740 | 3.341 | 3.405 | 43,946,824 | -0.33(-8.71%) |
Feb 20, 2024 | 3.850 | 3.885 | 3.700 | 3.730 | 21,682,822 | -0.23(-5.81%) |
Feb 16, 2024 | 3.850 | 4.010 | 3.750 | 3.960 | 31,134,674 | -0.06(-1.49%) |
Feb 15, 2024 | 4.180 | 4.290 | 3.941 | 4.020 | 40,962,620 | -0.21(-4.96%) |
Feb 14, 2024 | 4.350 | 4.350 | 4.090 | 4.230 | 29,144,460 | +0.06(+1.44%) |
Feb 13, 2024 | 4.280 | 4.320 | 4.080 | 4.170 | 38,221,924 | -0.40(-8.75%) |
Feb 12, 2024 | 4.330 | 4.690 | 4.290 | 4.570 | 47,982,788 | +0.24(+5.54%) |
Feb 09, 2024 | 4.250 | 4.430 | 4.165 | 4.330 | 41,029,664 | +0.14(+3.34%) |
Feb 08, 2024 | 4.210 | 4.290 | 4.100 | 4.190 | 35,773,520 | -0.03(-0.71%) |
Feb 07, 2024 | 4.550 | 4.590 | 4.180 | 4.220 | 36,835,128 | -0.27(-6.01%) |
Feb 06, 2024 | 4.170 | 4.540 | 4.130 | 4.490 | 50,679,660 | +0.15(+3.34%) |
Feb 05, 2024 | 4.430 | 4.450 | 4.160 | 4.345 | 40,489,912 | -0.32(-6.76%) |
Feb 02, 2024 | 4.690 | 4.830 | 4.500 | 4.660 | 60,637,960 | -0.04(-0.85%) |
Feb 01, 2024 | 4.980 | 5.140 | 4.420 | 4.700 | 110,739,792 | +0.25(+5.62%) |
Jan 31, 2024 | 4.100 | 4.840 | 3.970 | 4.450 | 129,890,544 | +0.72(+19.30%) |
Jan 30, 2024 | 3.710 | 3.860 | 3.650 | 3.730 | 34,510,044 | -0.06(-1.58%) |
Jan 29, 2024 | 3.420 | 3.815 | 3.330 | 3.790 | 41,086,860 | +0.39(+11.47%) |
Jan 26, 2024 | 3.440 | 3.600 | 3.350 | 3.400 | 30,746,968 | +0.00(+0.00%) |
Jan 25, 2024 | 3.500 | 3.525 | 3.220 | 3.400 | 52,925,000 | -0.08(-2.16%) |
Jan 24, 2024 | 3.750 | 4.030 | 3.400 | 3.475 | 100,375,960 | -0.25(-6.59%) |
Jan 23, 2024 | 3.360 | 3.820 | 3.120 | 3.720 | 158,875,616 | +0.88(+30.99%) |
Jan 22, 2024 | 2.850 | 3.070 | 2.700 | 2.840 | 65,474,128 | +0.16(+5.97%) |
Jan 19, 2024 | 2.500 | 2.680 | 2.390 | 2.680 | 56,283,128 | +0.26(+10.74%) |
Jan 18, 2024 | 2.300 | 2.545 | 2.263 | 2.420 | 99,667,984 | -0.31(-11.52%) |
Jan 17, 2024 | 2.920 | 2.990 | 2.630 | 2.735 | 68,792,624 | -0.31(-10.03%) |
Jan 16, 2024 | 3.370 | 3.370 | 3.000 | 3.040 | 43,823,112 | -0.40(-11.63%) |
Jan 12, 2024 | 3.750 | 3.798 | 3.430 | 3.440 | 32,280,852 | -0.28(-7.53%) |
Jan 11, 2024 | 3.900 | 3.940 | 3.630 | 3.720 | 45,211,608 | -0.32(-7.92%) |
Jan 10, 2024 | 4.180 | 4.200 | 3.900 | 4.040 | 32,797,122 | -0.16(-3.81%) |
Jan 09, 2024 | 4.250 | 4.305 | 4.180 | 4.200 | 20,528,224 | -0.15(-3.45%) |
Jan 08, 2024 | 4.290 | 4.420 | 4.170 | 4.350 | 25,195,598 | +0.10(+2.35%) |
Jan 05, 2024 | 4.260 | 4.560 | 4.180 | 4.250 | 28,565,898 | -0.04(-0.93%) |
Jan 04, 2024 | 4.380 | 4.470 | 4.265 | 4.290 | 26,959,134 | -0.09(-2.05%) |
Jan 03, 2024 | 4.500 | 4.510 | 4.160 | 4.380 | 46,684,456 | -0.21(-4.58%) |
Jan 02, 2024 | 4.440 | 4.847 | 4.390 | 4.590 | 30,619,182 | +0.09(+2.00%) |
Dec 29, 2023 | 4.700 | 4.720 | 4.500 | 4.500 | 19,821,846 | -0.21(-4.46%) |
Dec 28, 2023 | 4.680 | 4.830 | 4.610 | 4.710 | 21,978,584 | +0.00(+0.00%) |
Dec 27, 2023 | 4.830 | 4.850 | 4.690 | 4.710 | 24,068,900 | -0.07(-1.46%) |
Dec 26, 2023 | 4.580 | 4.850 | 4.540 | 4.780 | 27,258,760 | +0.26(+5.75%) |
Dec 22, 2023 | 4.300 | 4.599 | 4.230 | 4.520 | 34,895,440 | +0.11(+2.49%) |
Dec 21, 2023 | 4.300 | 4.480 | 4.300 | 4.410 | 25,745,894 | +0.25(+6.01%) |
Dec 20, 2023 | 4.380 | 4.630 | 4.140 | 4.160 | 34,155,960 | -0.25(-5.67%) |
Dec 19, 2023 | 4.260 | 4.558 | 4.260 | 4.410 | 32,711,070 | -0.02(-0.45%) |
Dec 18, 2023 | 4.610 | 4.780 | 4.420 | 4.430 | 30,898,312 | -0.28(-5.94%) |
Dec 15, 2023 | 4.950 | 4.990 | 4.530 | 4.710 | 46,414,148 | -0.08(-1.67%) |
Dec 14, 2023 | 4.580 | 4.960 | 4.580 | 4.790 | 67,810,016 | +0.48(+11.14%) |
Dec 13, 2023 | 3.870 | 4.350 | 3.770 | 4.310 | 34,338,200 | +0.38(+9.67%) |
Dec 12, 2023 | 4.030 | 4.040 | 3.800 | 3.930 | 30,607,956 | -0.16(-3.91%) |
Dec 11, 2023 | 4.000 | 4.140 | 3.920 | 4.090 | 23,275,736 | +0.08(+2.00%) |
Dec 08, 2023 | 4.060 | 4.270 | 3.950 | 4.010 | 25,637,670 | -0.08(-1.96%) |
Dec 07, 2023 | 3.950 | 4.110 | 3.890 | 4.090 | 27,462,764 | +0.10(+2.51%) |
Dec 06, 2023 | 4.010 | 4.240 | 3.920 | 3.990 | 48,309,392 | -0.25(-5.90%) |
Dec 05, 2023 | 4.560 | 4.680 | 4.180 | 4.240 | 49,905,528 | -0.56(-11.67%) |
Dec 04, 2023 | 4.600 | 4.870 | 4.495 | 4.800 | 47,851,960 | +0.26(+5.73%) |
Dec 01, 2023 | 3.990 | 4.540 | 3.935 | 4.540 | 42,820,588 | +0.50(+12.38%) |
Nov 30, 2023 | 4.000 | 4.070 | 3.800 | 4.040 | 30,909,538 | +0.11(+2.80%) |
Nov 29, 2023 | 3.940 | 4.195 | 3.870 | 3.930 | 39,876,996 | +0.09(+2.34%) |
Nov 28, 2023 | 3.400 | 3.865 | 3.320 | 3.840 | 42,894,372 | +0.42(+12.28%) |
Nov 27, 2023 | 3.440 | 3.470 | 3.340 | 3.420 | 22,621,868 | -0.05(-1.44%) |
Nov 24, 2023 | 3.430 | 3.490 | 3.360 | 3.470 | 16,834,778 | -0.01(-0.29%) |
Nov 22, 2023 | 3.610 | 3.640 | 3.435 | 3.480 | 26,274,192 | -0.08(-2.38%) |
Nov 21, 2023 | 3.800 | 3.800 | 3.550 | 3.565 | 35,513,364 | -0.31(-7.88%) |
Nov 20, 2023 | 3.980 | 4.020 | 3.750 | 3.870 | 43,268,264 | -0.13(-3.25%) |
Nov 17, 2023 | 4.170 | 4.170 | 3.860 | 4.000 | 42,717,904 | -0.18(-4.31%) |
Nov 16, 2023 | 4.100 | 4.230 | 3.940 | 4.180 | 42,312,948 | -0.17(-3.91%) |
Nov 15, 2023 | 4.300 | 4.660 | 4.220 | 4.350 | 59,761,140 | +0.12(+2.84%) |
Nov 14, 2023 | 3.700 | 4.315 | 3.530 | 4.230 | 77,340,288 | +0.76(+21.90%) |
Nov 13, 2023 | 3.350 | 3.680 | 3.250 | 3.470 | 83,911,016 | -0.06(-1.70%) |
Nov 10, 2023 | 3.700 | 4.180 | 3.220 | 3.530 | 223,456,464 | -2.40(-40.47%) |
Nov 09, 2023 | 6.130 | 6.330 | 5.880 | 5.930 | 31,723,338 | -0.09(-1.50%) |
Nov 08, 2023 | 6.160 | 6.180 | 5.930 | 6.020 | 19,143,596 | -0.21(-3.37%) |
Nov 07, 2023 | 6.230 | 6.260 | 5.950 | 6.230 | 19,016,446 | -0.03(-0.48%) |
Nov 06, 2023 | 6.700 | 6.740 | 6.030 | 6.260 | 22,922,108 | -0.36(-5.44%) |
Nov 03, 2023 | 6.540 | 6.955 | 6.500 | 6.620 | 28,903,512 | +0.35(+5.58%) |
Nov 02, 2023 | 5.980 | 6.320 | 5.950 | 6.270 | 28,233,232 | +0.52(+9.04%) |
Nov 01, 2023 | 5.860 | 5.880 | 5.590 | 5.750 | 20,135,748 | -0.14(-2.38%) |
Oct 31, 2023 | 5.720 | 5.980 | 5.680 | 5.890 | 16,156,179 | +0.19(+3.33%) |
Oct 30, 2023 | 6.020 | 6.075 | 5.580 | 5.700 | 23,372,576 | -0.20(-3.39%) |
Oct 27, 2023 | 6.300 | 6.380 | 5.870 | 5.900 | 19,743,192 | -0.36(-5.75%) |
Oct 26, 2023 | 6.280 | 6.535 | 6.140 | 6.260 | 19,778,400 | +0.04(+0.64%) |
Oct 25, 2023 | 6.170 | 6.240 | 6.010 | 6.220 | 17,896,904 | -0.08(-1.27%) |
Oct 24, 2023 | 6.010 | 6.465 | 6.010 | 6.300 | 23,992,112 | +0.42(+7.14%) |
Oct 23, 2023 | 6.010 | 6.130 | 5.782 | 5.880 | 23,058,464 | -0.22(-3.61%) |
Oct 20, 2023 | 6.380 | 6.430 | 6.060 | 6.100 | 38,352,564 | -0.46(-7.01%) |
Oct 19, 2023 | 7.050 | 7.110 | 6.525 | 6.560 | 23,353,966 | -0.44(-6.29%) |
Oct 18, 2023 | 7.610 | 7.620 | 6.900 | 7.000 | 27,561,762 | -0.72(-9.33%) |
Oct 17, 2023 | 7.330 | 7.900 | 7.290 | 7.720 | 21,895,436 | +0.21(+2.80%) |
Oct 16, 2023 | 7.370 | 7.610 | 7.200 | 7.510 | 22,539,494 | +0.17(+2.32%) |
Oct 13, 2023 | 7.470 | 7.785 | 7.270 | 7.340 | 32,735,394 | -0.07(-0.94%) |
Oct 12, 2023 | 7.510 | 7.600 | 7.230 | 7.410 | 28,427,588 | -0.13(-1.72%) |
Oct 11, 2023 | 7.800 | 7.880 | 7.290 | 7.540 | 69,310,264 | +0.38(+5.31%) |
Oct 10, 2023 | 6.430 | 7.215 | 6.400 | 7.160 | 28,050,672 | +0.75(+11.70%) |
Oct 09, 2023 | 6.480 | 6.750 | 6.270 | 6.410 | 16,231,490 | -0.20(-3.03%) |
Oct 06, 2023 | 6.220 | 6.770 | 6.165 | 6.610 | 18,205,818 | +0.21(+3.28%) |
Oct 05, 2023 | 6.400 | 6.530 | 6.190 | 6.400 | 19,701,280 | -0.13(-1.99%) |
Oct 04, 2023 | 6.550 | 6.600 | 6.175 | 6.530 | 24,800,366 | +0.00(+0.00%) |
Oct 03, 2023 | 6.720 | 6.735 | 6.460 | 6.530 | 25,967,220 | -0.29(-4.32%) |
Oct 02, 2023 | 7.500 | 7.540 | 6.740 | 6.825 | 36,629,840 | -0.77(-10.20%) |
Sep 29, 2023 | 7.700 | 7.950 | 7.470 | 7.600 | 18,358,346 | +0.03(+0.40%) |
Sep 28, 2023 | 7.750 | 7.750 | 7.270 | 7.570 | 18,434,860 | -0.18(-2.32%) |
Sep 27, 2023 | 7.690 | 7.880 | 7.620 | 7.750 | 22,146,796 | +0.20(+2.65%) |
Sep 26, 2023 | 7.370 | 7.680 | 7.270 | 7.550 | 16,077,116 | +0.08(+1.07%) |
Sep 25, 2023 | 7.470 | 7.560 | 7.410 | 7.470 | 12,971,436 | +0.04(+0.54%) |
Sep 22, 2023 | 7.650 | 7.770 | 7.330 | 7.430 | 17,319,004 | -0.17(-2.24%) |
Sep 21, 2023 | 7.920 | 7.940 | 7.580 | 7.600 | 18,359,088 | -0.49(-6.06%) |
Sep 20, 2023 | 8.290 | 8.450 | 8.080 | 8.090 | 11,226,344 | -0.15(-1.82%) |
Sep 19, 2023 | 8.070 | 8.300 | 8.020 | 8.240 | 12,120,571 | +0.09(+1.10%) |
Sep 18, 2023 | 8.480 | 8.480 | 8.140 | 8.150 | 11,130,593 | -0.37(-4.34%) |
Sep 15, 2023 | 8.700 | 8.785 | 8.440 | 8.520 | 20,241,728 | -0.21(-2.41%) |
Sep 14, 2023 | 8.370 | 8.800 | 8.320 | 8.730 | 17,037,420 | +0.52(+6.33%) |
Sep 13, 2023 | 8.290 | 8.410 | 8.080 | 8.210 | 12,621,365 | -0.09(-1.08%) |
Sep 12, 2023 | 7.850 | 8.305 | 7.790 | 8.300 | 14,567,473 | +0.31(+3.88%) |
Sep 11, 2023 | 8.010 | 8.110 | 7.750 | 7.990 | 13,439,909 | +0.03(+0.38%) |
Sep 08, 2023 | 8.200 | 8.200 | 7.850 | 7.960 | 15,534,671 | -0.31(-3.75%) |
Sep 07, 2023 | 8.250 | 8.290 | 7.900 | 8.270 | 15,515,069 | -0.18(-2.13%) |
Sep 06, 2023 | 8.520 | 8.535 | 8.260 | 8.450 | 11,019,301 | -0.11(-1.29%) |
Sep 05, 2023 | 8.430 | 8.675 | 8.350 | 8.560 | 12,518,822 | +0.05(+0.59%) |
Sep 01, 2023 | 8.600 | 8.830 | 8.500 | 8.510 | 11,117,421 | +0.05(+0.59%) |
Aug 31, 2023 | 8.610 | 8.830 | 8.430 | 8.460 | 14,861,475 | -0.11(-1.28%) |
Aug 30, 2023 | 8.820 | 8.930 | 8.540 | 8.570 | 17,143,754 | -0.31(-3.49%) |
Aug 29, 2023 | 8.280 | 8.980 | 8.170 | 8.880 | 17,989,664 | +0.55(+6.60%) |
Aug 28, 2023 | 8.270 | 8.470 | 8.220 | 8.330 | 12,634,296 | +0.20(+2.46%) |
Aug 25, 2023 | 8.010 | 8.240 | 7.971 | 8.130 | 17,412,354 | +0.14(+1.75%) |
Aug 24, 2023 | 8.240 | 8.290 | 7.780 | 7.990 | 23,422,620 | -0.21(-2.56%) |
Aug 23, 2023 | 8.370 | 8.530 | 8.160 | 8.200 | 17,999,526 | -0.23(-2.73%) |
Aug 22, 2023 | 8.970 | 9.040 | 8.350 | 8.430 | 20,750,704 | -0.41(-4.64%) |
Aug 21, 2023 | 8.650 | 8.970 | 8.575 | 8.840 | 14,540,096 | +0.20(+2.31%) |
Aug 18, 2023 | 8.390 | 8.820 | 8.310 | 8.640 | 13,178,711 | +0.05(+0.58%) |
Aug 17, 2023 | 8.560 | 8.660 | 8.390 | 8.590 | 18,016,212 | +0.01(+0.12%) |
Aug 16, 2023 | 8.800 | 8.970 | 8.560 | 8.580 | 16,052,866 | -0.31(-3.49%) |
Aug 15, 2023 | 9.190 | 9.300 | 8.890 | 8.890 | 15,019,137 | -0.40(-4.31%) |
Aug 14, 2023 | 8.920 | 9.380 | 8.810 | 9.290 | 19,321,006 | +0.18(+1.98%) |
Aug 11, 2023 | 8.950 | 9.130 | 8.669 | 9.110 | 27,660,648 | +0.06(+0.66%) |
Aug 10, 2023 | 9.330 | 9.770 | 8.840 | 9.050 | 69,350,528 | -1.70(-15.81%) |
Aug 09, 2023 | 10.86 | 11.03 | 10.56 | 10.75 | 21,691,244 | -0.16(-1.47%) |
Aug 08, 2023 | 10.66 | 10.94 | 10.35 | 10.91 | 17,580,058 | -0.14(-1.27%) |
Aug 07, 2023 | 11.50 | 11.51 | 10.84 | 11.05 | 18,774,598 | -0.51(-4.41%) |
Aug 04, 2023 | 11.75 | 11.96 | 11.54 | 11.56 | 14,388,746 | -0.15(-1.32%) |
Aug 03, 2023 | 11.48 | 11.97 | 11.47 | 11.71 | 12,264,371 | +0.06(+0.56%) |
Aug 02, 2023 | 12.21 | 12.21 | 11.35 | 11.65 | 29,492,392 | -1.11(-8.70%) |
Aug 01, 2023 | 12.89 | 13.17 | 12.70 | 12.76 | 18,338,916 | -0.36(-2.74%) |
Jul 31, 2023 | 12.11 | 13.14 | 12.08 | 13.12 | 31,436,804 | +1.26(+10.62%) |
Jul 28, 2023 | 11.90 | 12.05 | 11.64 | 11.86 | 16,563,916 | +0.21(+1.80%) |
Jul 27, 2023 | 12.24 | 12.33 | 11.54 | 11.65 | 17,344,764 | -0.36(-3.00%) |
Jul 26, 2023 | 11.50 | 12.14 | 11.46 | 12.01 | 19,997,516 | +0.18(+1.52%) |
Jul 25, 2023 | 12.32 | 12.45 | 11.82 | 11.83 | 16,852,920 | -0.50(-4.06%) |
Jul 24, 2023 | 12.42 | 12.66 | 12.27 | 12.33 | 14,576,398 | -0.06(-0.48%) |
Jul 21, 2023 | 12.80 | 12.80 | 12.11 | 12.39 | 21,134,588 | -0.23(-1.82%) |
Jul 20, 2023 | 12.96 | 13.05 | 12.39 | 12.62 | 23,324,136 | -0.55(-4.18%) |
Jul 19, 2023 | 13.05 | 13.44 | 12.95 | 13.17 | 29,988,444 | +0.38(+2.97%) |
Jul 18, 2023 | 12.85 | 13.26 | 12.72 | 12.79 | 28,648,200 | +0.03(+0.24%) |
Jul 17, 2023 | 12.21 | 13.09 | 12.05 | 12.76 | 35,382,740 | +0.62(+5.11%) |
Jul 14, 2023 | 13.22 | 13.29 | 11.99 | 12.14 | 53,841,600 | -0.22(-1.78%) |
Jul 13, 2023 | 11.83 | 12.80 | 11.74 | 12.36 | 44,937,736 | +0.86(+7.48%) |
Jul 12, 2023 | 11.56 | 11.81 | 11.38 | 11.50 | 32,227,648 | +0.32(+2.86%) |
Jul 11, 2023 | 11.04 | 11.24 | 10.74 | 11.18 | 22,401,860 | +0.23(+2.10%) |
Jul 10, 2023 | 10.61 | 10.97 | 10.46 | 10.95 | 20,537,200 | +0.34(+3.20%) |
Jul 07, 2023 | 10.07 | 10.94 | 10.04 | 10.61 | 29,258,112 | +0.66(+6.63%) |
Jul 06, 2023 | 10.49 | 10.49 | 9.810 | 9.950 | 34,089,616 | -0.69(-6.48%) |
Jul 05, 2023 | 10.44 | 11.12 | 10.28 | 10.64 | 36,453,580 | +0.34(+3.30%) |
Jul 03, 2023 | 10.47 | 10.95 | 10.30 | 10.30 | 16,928,216 | -0.09(-0.87%) |
Jun 30, 2023 | 10.23 | 10.43 | 9.870 | 10.39 | 23,073,124 | +0.39(+3.90%) |
Jun 29, 2023 | 9.420 | 10.21 | 9.355 | 10.00 | 29,517,552 | +0.56(+5.93%) |
Jun 28, 2023 | 9.180 | 9.540 | 9.090 | 9.440 | 14,655,565 | +0.18(+1.94%) |
Jun 27, 2023 | 9.170 | 9.280 | 8.940 | 9.260 | 16,805,958 | +0.13(+1.42%) |
Jun 26, 2023 | 9.150 | 9.430 | 9.070 | 9.130 | 14,322,528 | -0.07(-0.76%) |
Jun 23, 2023 | 9.380 | 9.490 | 9.140 | 9.200 | 22,615,420 | -0.48(-4.96%) |
Jun 22, 2023 | 9.770 | 9.890 | 9.440 | 9.680 | 14,622,919 | -0.20(-2.02%) |
Jun 21, 2023 | 9.830 | 10.08 | 9.615 | 9.880 | 16,566,531 | -0.10(-1.00%) |
Jun 20, 2023 | 10.49 | 10.63 | 9.610 | 9.980 | 26,350,696 | -0.59(-5.58%) |
Jun 16, 2023 | 10.88 | 11.05 | 10.28 | 10.57 | 30,501,728 | -0.25(-2.31%) |
Jun 15, 2023 | 10.40 | 10.82 | 29,951,834 | +1.53(+16.47%) | ||
May 08, 2023 | 9.470 | 9.500 | 9.050 | 9.290 | 16,977,022 | +0.00(+0.00%) |
May 05, 2023 | 8.950 | 9.405 | 8.930 | 9.290 | 17,605,644 | +0.51(+5.81%) |
May 04, 2023 | 8.840 | 8.910 | 8.620 | 8.780 | 10,753,460 | -0.08(-0.90%) |
May 03, 2023 | 8.580 | 9.130 | 8.500 | 8.860 | 13,029,306 | +0.27(+3.14%) |
May 02, 2023 | 8.800 | 8.810 | 8.490 | 8.590 | 12,843,977 | -0.24(-2.72%) |
May 01, 2023 | 9.010 | 9.090 | 8.700 | 8.830 | 14,586,443 | -0.20(-2.21%) |
Apr 28, 2023 | 8.960 | 9.160 | 8.785 | 9.030 | 11,952,893 | +0.06(+0.67%) |
Apr 27, 2023 | 8.650 | 9.160 | 8.650 | 8.970 | 20,202,968 | +0.50(+5.90%) |
Apr 26, 2023 | 8.890 | 8.890 | 8.370 | 8.470 | 25,283,748 | -0.44(-4.94%) |
Apr 25, 2023 | 9.120 | 9.130 | 8.760 | 8.910 | 15,659,036 | -0.36(-3.88%) |
Apr 24, 2023 | 9.010 | 9.350 | 8.830 | 9.270 | 15,607,786 | +0.22(+2.43%) |
Apr 21, 2023 | 8.840 | 9.150 | 8.650 | 9.050 | 25,217,896 | +0.20(+2.26%) |
Apr 20, 2023 | 8.740 | 9.020 | 8.660 | 8.850 | 19,553,380 | -0.15(-1.67%) |
Apr 19, 2023 | 8.800 | 9.150 | 8.720 | 9.000 | 23,970,236 | -0.02(-0.22%) |
Apr 18, 2023 | 9.350 | 9.380 | 8.860 | 9.020 | 24,468,320 | -0.48(-5.05%) |
Apr 17, 2023 | 9.010 | 9.580 | 8.890 | 9.500 | 24,499,008 | +0.46(+5.09%) |
Apr 14, 2023 | 9.310 | 9.410 | 8.880 | 9.040 | 25,300,826 | -0.26(-2.80%) |
Apr 13, 2023 | 9.500 | 9.600 | 9.250 | 9.300 | 21,789,236 | -0.09(-0.96%) |
Apr 12, 2023 | 10.11 | 10.23 | 9.320 | 9.390 | 27,243,886 | -0.37(-3.79%) |
Apr 11, 2023 | 9.400 | 9.790 | 9.280 | 9.760 | 28,702,946 | +0.40(+4.27%) |
Apr 10, 2023 | 9.150 | 9.380 | 8.900 | 9.360 | 29,684,344 | +0.09(+0.97%) |
Apr 06, 2023 | 9.750 | 9.790 | 9.240 | 9.270 | 31,901,228 | -0.41(-4.24%) |
Apr 05, 2023 | 10.46 | 10.57 | 9.600 | 9.680 | 30,419,372 | -0.90(-8.51%) |
Apr 04, 2023 | 11.24 | 11.24 | 10.37 | 10.58 | 22,166,504 | -0.54(-4.86%) |
Apr 03, 2023 | 11.50 | 11.76 | 10.84 | 11.12 | 21,218,104 | -0.60(-5.12%) |
Mar 31, 2023 | 11.40 | 11.90 | 11.18 | 11.72 | 17,510,104 | +0.47(+4.18%) |
Mar 30, 2023 | 11.40 | 11.60 | 11.17 | 11.25 | 17,439,542 | +0.22(+1.99%) |
Mar 29, 2023 | 10.64 | 11.12 | 10.40 | 11.03 | 16,958,520 | +0.63(+6.06%) |
Mar 28, 2023 | 10.72 | 10.75 | 10.30 | 10.40 | 15,170,260 | -0.32(-2.99%) |
Mar 27, 2023 | 11.46 | 11.46 | 10.62 | 10.72 | 18,538,942 | -0.51(-4.54%) |
Mar 24, 2023 | 11.26 | 11.42 | 10.91 | 11.23 | 15,355,584 | -0.26(-2.26%) |
Mar 23, 2023 | 11.45 | 12.35 | 11.26 | 11.49 | 19,827,652 | +0.27(+2.41%) |
Mar 22, 2023 | 11.52 | 11.80 | 11.18 | 11.22 | 17,506,368 | -0.30(-2.60%) |
Mar 21, 2023 | 11.05 | 11.67 | 10.99 | 11.52 | 17,734,248 | +0.68(+6.27%) |
Mar 20, 2023 | 11.17 | 11.42 | 10.73 | 10.84 | 19,752,868 | -0.33(-2.95%) |
Mar 17, 2023 | 11.67 | 11.77 | 11.00 | 11.17 | 25,744,624 | -0.64(-5.42%) |
Mar 16, 2023 | 11.74 | 11.94 | 11.39 | 11.81 | 17,435,996 | +0.01(+0.08%) |
Mar 15, 2023 | 11.75 | 11.85 | 11.41 | 11.80 | 19,600,304 | -0.36(-2.96%) |
Mar 14, 2023 | 12.82 | 13.00 | 11.86 | 12.16 | 32,644,192 | -0.24(-1.94%) |
Mar 13, 2023 | 11.96 | 12.76 | 11.66 | 12.40 | 17,814,808 | +0.05(+0.40%) |
Mar 10, 2023 | 13.01 | 13.01 | 11.99 | 12.35 | 23,237,724 | -0.67(-5.15%) |
Mar 09, 2023 | 13.77 | 14.07 | 13.00 | 13.02 | 15,266,587 | -0.76(-5.52%) |
Mar 08, 2023 | 13.33 | 13.83 | 13.15 | 13.78 | 11,038,060 | +0.38(+2.84%) |
Mar 07, 2023 | 13.60 | 13.70 | 13.13 | 13.40 | 12,822,667 | -0.27(-1.98%) |
Mar 06, 2023 | 13.98 | 14.28 | 13.64 | 13.67 | 12,760,451 | -0.17(-1.23%) |
Mar 03, 2023 | 13.53 | 13.97 | 13.29 | 13.84 | 19,169,290 | +0.51(+3.83%) |
Mar 02, 2023 | 13.64 | 13.64 | 12.38 | 13.33 | 33,011,736 | -0.88(-6.19%) |