Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.330 | 1.390 | 1.210 | 1.280 | 604,558 | -0.05(-3.76%) |
Feb 28, 2024 | 1.380 | 1.390 | 1.260 | 1.330 | 280,522 | -0.03(-2.21%) |
Feb 27, 2024 | 1.310 | 1.390 | 1.300 | 1.360 | 263,543 | +0.05(+3.82%) |
Feb 26, 2024 | 1.270 | 1.350 | 1.270 | 1.310 | 187,586 | +0.04(+3.15%) |
Feb 23, 2024 | 1.290 | 1.328 | 1.240 | 1.270 | 173,900 | -0.03(-2.31%) |
Feb 22, 2024 | 1.300 | 1.350 | 1.280 | 1.300 | 152,252 | +0.00(+0.00%) |
Feb 21, 2024 | 1.280 | 1.320 | 1.250 | 1.300 | 227,756 | +0.05(+4.00%) |
Feb 20, 2024 | 1.310 | 1.330 | 1.230 | 1.250 | 178,774 | -0.08(-6.02%) |
Feb 16, 2024 | 1.340 | 1.360 | 1.270 | 1.330 | 85,008 | -0.01(-0.75%) |
Feb 15, 2024 | 1.290 | 1.400 | 1.290 | 1.340 | 195,916 | +0.04(+3.08%) |
Feb 14, 2024 | 1.230 | 1.320 | 1.220 | 1.300 | 110,564 | +0.07(+5.69%) |
Feb 13, 2024 | 1.250 | 1.280 | 1.210 | 1.230 | 192,244 | -0.06(-4.65%) |
Feb 12, 2024 | 1.220 | 1.320 | 1.220 | 1.290 | 228,827 | +0.04(+3.20%) |
Feb 09, 2024 | 1.210 | 1.264 | 1.200 | 1.250 | 158,566 | +0.05(+4.17%) |
Feb 08, 2024 | 1.240 | 1.270 | 1.190 | 1.200 | 203,137 | -0.05(-4.00%) |
Feb 07, 2024 | 1.310 | 1.360 | 1.200 | 1.250 | 213,439 | -0.06(-4.58%) |
Feb 06, 2024 | 1.230 | 1.370 | 1.230 | 1.310 | 120,911 | +0.05(+3.97%) |
Feb 05, 2024 | 1.200 | 1.270 | 1.200 | 1.260 | 237,016 | +0.03(+2.44%) |
Feb 02, 2024 | 1.210 | 1.240 | 1.200 | 1.230 | 170,130 | +0.00(+0.00%) |
Feb 01, 2024 | 1.250 | 1.260 | 1.190 | 1.230 | 192,360 | +0.03(+2.50%) |
Jan 31, 2024 | 1.250 | 1.300 | 1.170 | 1.200 | 258,402 | -0.05(-4.00%) |
Jan 30, 2024 | 1.310 | 1.320 | 1.240 | 1.250 | 129,477 | -0.08(-6.02%) |
Jan 29, 2024 | 1.310 | 1.360 | 1.280 | 1.330 | 191,428 | +0.04(+3.10%) |
Jan 26, 2024 | 1.250 | 1.320 | 1.250 | 1.290 | 212,718 | +0.03(+2.38%) |
Jan 25, 2024 | 1.300 | 1.300 | 1.210 | 1.260 | 225,004 | +0.00(+0.00%) |
Jan 24, 2024 | 1.330 | 1.340 | 1.240 | 1.260 | 298,658 | -0.05(-3.82%) |
Jan 23, 2024 | 1.290 | 1.335 | 1.280 | 1.310 | 134,145 | +0.03(+2.34%) |
Jan 22, 2024 | 1.300 | 1.348 | 1.250 | 1.280 | 187,571 | +0.02(+1.59%) |
Jan 19, 2024 | 1.270 | 1.310 | 1.230 | 1.260 | 303,649 | +0.02(+1.61%) |
Jan 18, 2024 | 1.270 | 1.290 | 1.210 | 1.240 | 586,227 | +0.01(+0.81%) |
Jan 17, 2024 | 1.300 | 1.310 | 1.190 | 1.230 | 409,896 | -0.07(-5.38%) |
Jan 16, 2024 | 1.440 | 1.440 | 1.290 | 1.300 | 399,818 | -0.12(-8.45%) |
Jan 12, 2024 | 1.460 | 1.500 | 1.400 | 1.420 | 257,939 | -0.04(-2.74%) |
Jan 11, 2024 | 1.490 | 1.500 | 1.400 | 1.460 | 323,837 | -0.07(-4.58%) |
Jan 10, 2024 | 1.640 | 1.650 | 1.510 | 1.530 | 353,503 | -0.12(-7.27%) |
Jan 09, 2024 | 1.600 | 1.685 | 1.570 | 1.650 | 311,150 | +0.05(+3.12%) |
Jan 08, 2024 | 1.570 | 1.730 | 1.510 | 1.600 | 1,200,196 | +0.19(+13.48%) |
Jan 05, 2024 | 1.500 | 1.524 | 1.380 | 1.410 | 433,177 | -0.09(-6.00%) |
Jan 04, 2024 | 1.500 | 1.550 | 1.463 | 1.500 | 324,450 | -0.03(-1.96%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.500 | 1.530 | 451,560 | -0.13(-7.83%) |
Jan 02, 2024 | 1.770 | 1.780 | 1.620 | 1.660 | 329,142 | -0.09(-5.14%) |
Dec 29, 2023 | 1.730 | 1.880 | 1.700 | 1.750 | 540,286 | -0.02(-1.13%) |
Dec 28, 2023 | 1.870 | 1.870 | 1.670 | 1.770 | 525,404 | -0.11(-5.85%) |
Dec 27, 2023 | 1.600 | 1.990 | 1.590 | 1.880 | 1,610,833 | +0.30(+18.99%) |
Dec 26, 2023 | 1.610 | 1.690 | 1.490 | 1.580 | 1,253,101 | +0.01(+0.64%) |
Dec 22, 2023 | 1.520 | 1.700 | 1.490 | 1.570 | 1,167,816 | +0.05(+3.29%) |
Dec 21, 2023 | 1.450 | 1.550 | 1.450 | 1.520 | 317,178 | +0.07(+4.83%) |
Dec 20, 2023 | 1.450 | 1.650 | 1.440 | 1.450 | 550,123 | -0.05(-3.33%) |
Dec 19, 2023 | 1.510 | 1.560 | 1.440 | 1.500 | 268,112 | -0.01(-0.66%) |
Dec 18, 2023 | 1.530 | 1.582 | 1.480 | 1.510 | 231,098 | -0.04(-2.58%) |
Dec 15, 2023 | 1.470 | 1.550 | 1.400 | 1.550 | 306,344 | +0.12(+8.39%) |
Dec 14, 2023 | 1.500 | 1.600 | 1.370 | 1.430 | 480,302 | -0.05(-3.38%) |
Dec 13, 2023 | 1.400 | 1.530 | 1.336 | 1.480 | 452,258 | +0.09(+6.47%) |
Dec 12, 2023 | 1.480 | 1.514 | 1.380 | 1.390 | 276,440 | -0.08(-5.44%) |
Dec 11, 2023 | 1.450 | 1.500 | 1.400 | 1.470 | 202,991 | +0.00(+0.00%) |
Dec 08, 2023 | 1.410 | 1.500 | 1.380 | 1.470 | 7,581,704 | +0.02(+1.38%) |
Dec 07, 2023 | 1.530 | 1.590 | 1.390 | 1.450 | 523,103 | -0.06(-3.97%) |
Dec 06, 2023 | 1.680 | 1.717 | 1.490 | 1.510 | 406,081 | -0.15(-9.04%) |
Dec 05, 2023 | 1.540 | 1.740 | 1.511 | 1.660 | 335,022 | +0.14(+9.21%) |
Dec 04, 2023 | 1.480 | 1.580 | 1.480 | 1.520 | 112,394 | -0.03(-1.94%) |
Dec 01, 2023 | 1.560 | 1.630 | 1.480 | 1.550 | 190,223 | -0.06(-3.73%) |
Nov 30, 2023 | 1.670 | 1.690 | 1.550 | 1.610 | 188,819 | -0.06(-3.59%) |
Nov 29, 2023 | 1.700 | 1.740 | 1.600 | 1.670 | 253,699 | +0.00(+0.00%) |
Nov 28, 2023 | 1.500 | 1.690 | 1.490 | 1.670 | 526,830 | +0.18(+12.08%) |
Nov 27, 2023 | 1.500 | 1.550 | 1.450 | 1.490 | 122,142 | -0.04(-2.61%) |
Nov 24, 2023 | 1.458 | 1.548 | 1.440 | 1.530 | 98,708 | +0.07(+4.79%) |
Nov 22, 2023 | 1.410 | 1.500 | 1.389 | 1.460 | 117,017 | +0.04(+2.82%) |
Nov 21, 2023 | 1.460 | 1.500 | 1.390 | 1.420 | 99,308 | -0.05(-3.40%) |
Nov 20, 2023 | 1.500 | 1.560 | 1.460 | 1.470 | 174,883 | -0.03(-2.00%) |
Nov 17, 2023 | 1.490 | 1.530 | 1.440 | 1.500 | 142,568 | +0.04(+2.74%) |
Nov 16, 2023 | 1.500 | 1.570 | 1.400 | 1.460 | 267,797 | -0.09(-5.81%) |
Nov 15, 2023 | 1.590 | 1.640 | 1.500 | 1.550 | 369,759 | +0.04(+2.65%) |
Nov 14, 2023 | 1.530 | 1.570 | 1.500 | 1.510 | 254,363 | +0.03(+2.03%) |
Nov 13, 2023 | 1.390 | 1.480 | 1.310 | 1.480 | 146,246 | +0.09(+6.47%) |
Nov 10, 2023 | 1.390 | 1.410 | 1.300 | 1.390 | 261,506 | -0.02(-1.42%) |
Nov 09, 2023 | 1.600 | 1.620 | 1.380 | 1.410 | 256,277 | -0.20(-12.42%) |
Nov 08, 2023 | 1.650 | 1.670 | 1.520 | 1.610 | 342,242 | -0.01(-0.62%) |
Nov 07, 2023 | 1.490 | 1.650 | 1.440 | 1.620 | 434,649 | +0.16(+10.96%) |
Nov 06, 2023 | 1.480 | 1.550 | 1.410 | 1.460 | 211,056 | -0.02(-1.35%) |
Nov 03, 2023 | 1.500 | 1.730 | 1.470 | 1.480 | 736,794 | +0.08(+5.71%) |
Nov 02, 2023 | 1.450 | 1.469 | 1.380 | 1.400 | 348,488 | +0.02(+1.45%) |
Nov 01, 2023 | 1.380 | 1.430 | 1.320 | 1.380 | 158,236 | +0.02(+1.47%) |
Oct 31, 2023 | 1.250 | 1.390 | 1.223 | 1.360 | 208,016 | +0.09(+7.09%) |
Oct 30, 2023 | 1.160 | 1.280 | 1.120 | 1.270 | 169,218 | +0.09(+7.63%) |
Oct 27, 2023 | 1.200 | 1.200 | 1.130 | 1.180 | 216,764 | +0.00(+0.00%) |
Oct 26, 2023 | 1.200 | 1.220 | 1.160 | 1.180 | 261,561 | -0.04(-3.28%) |
Oct 25, 2023 | 1.270 | 1.270 | 1.200 | 1.220 | 67,408 | -0.01(-0.81%) |
Oct 24, 2023 | 1.240 | 1.320 | 1.190 | 1.230 | 262,938 | +0.01(+0.82%) |
Oct 23, 2023 | 1.230 | 1.322 | 1.180 | 1.220 | 337,109 | -0.09(-6.87%) |
Oct 20, 2023 | 1.260 | 1.360 | 1.226 | 1.310 | 130,239 | +0.03(+2.34%) |
Oct 19, 2023 | 1.290 | 1.290 | 1.200 | 1.280 | 95,597 | +0.00(+0.00%) |
Oct 18, 2023 | 1.300 | 1.352 | 1.250 | 1.280 | 162,773 | -0.05(-3.76%) |
Oct 17, 2023 | 1.280 | 1.460 | 1.250 | 1.330 | 304,846 | -0.01(-0.75%) |
Oct 16, 2023 | 1.200 | 1.340 | 1.150 | 1.340 | 345,655 | +0.12(+9.84%) |
Oct 13, 2023 | 1.330 | 1.330 | 1.160 | 1.220 | 698,887 | -0.12(-8.96%) |
Oct 12, 2023 | 1.470 | 1.490 | 1.310 | 1.340 | 273,811 | -0.12(-8.22%) |
Oct 11, 2023 | 1.480 | 1.510 | 1.440 | 1.460 | 85,543 | -0.04(-2.67%) |
Oct 10, 2023 | 1.450 | 1.550 | 1.402 | 1.500 | 221,559 | +0.07(+4.90%) |
Oct 09, 2023 | 1.540 | 1.610 | 1.380 | 1.430 | 706,832 | -0.11(-7.14%) |
Oct 06, 2023 | 1.450 | 1.570 | 1.440 | 1.540 | 181,588 | +0.08(+5.48%) |
Oct 05, 2023 | 1.400 | 1.470 | 1.350 | 1.460 | 211,491 | +0.05(+3.55%) |
Oct 04, 2023 | 1.380 | 1.450 | 1.330 | 1.410 | 338,329 | +0.01(+0.71%) |
Oct 03, 2023 | 1.440 | 1.484 | 1.390 | 1.400 | 397,738 | -0.07(-4.76%) |
Oct 02, 2023 | 1.460 | 1.510 | 1.430 | 1.470 | 157,795 | +0.03(+2.08%) |
Sep 29, 2023 | 1.500 | 1.540 | 1.440 | 1.440 | 249,211 | -0.04(-2.70%) |
Sep 28, 2023 | 1.510 | 1.570 | 1.470 | 1.480 | 246,287 | -0.05(-3.27%) |
Sep 27, 2023 | 1.510 | 1.633 | 1.510 | 1.530 | 164,161 | -0.03(-1.92%) |
Sep 26, 2023 | 1.600 | 1.710 | 1.540 | 1.560 | 491,109 | -0.07(-4.29%) |
Sep 25, 2023 | 1.640 | 1.650 | 1.600 | 1.630 | 145,298 | -0.02(-1.21%) |
Sep 22, 2023 | 1.690 | 1.695 | 1.620 | 1.650 | 125,721 | -0.05(-2.94%) |
Sep 21, 2023 | 1.630 | 1.710 | 1.610 | 1.700 | 124,397 | +0.01(+0.59%) |
Sep 20, 2023 | 1.640 | 1.710 | 1.640 | 1.690 | 156,518 | +0.05(+3.05%) |
Sep 19, 2023 | 1.710 | 1.750 | 1.620 | 1.640 | 293,989 | -0.05(-2.96%) |
Sep 18, 2023 | 1.820 | 1.840 | 1.660 | 1.690 | 340,151 | -0.12(-6.63%) |
Sep 15, 2023 | 1.930 | 1.945 | 1.770 | 1.810 | 282,956 | -0.13(-6.70%) |
Sep 14, 2023 | 1.980 | 2.030 | 1.920 | 1.940 | 104,618 | +0.00(+0.00%) |
Sep 13, 2023 | 1.990 | 2.080 | 1.940 | 1.940 | 80,924 | -0.05(-2.51%) |
Sep 12, 2023 | 2.100 | 2.140 | 1.990 | 1.990 | 110,712 | -0.11(-5.24%) |
Sep 11, 2023 | 1.890 | 2.220 | 1.890 | 2.100 | 297,562 | +0.18(+9.38%) |
Sep 08, 2023 | 1.850 | 1.980 | 1.830 | 1.920 | 342,992 | +0.06(+3.23%) |
Sep 07, 2023 | 1.970 | 2.040 | 1.840 | 1.860 | 443,289 | -0.17(-8.37%) |
Sep 06, 2023 | 2.100 | 2.120 | 1.925 | 2.030 | 373,303 | -0.09(-4.25%) |
Sep 05, 2023 | 2.220 | 2.232 | 2.040 | 2.120 | 312,146 | -0.14(-6.19%) |
Sep 01, 2023 | 2.320 | 2.340 | 2.210 | 2.260 | 88,336 | -0.04(-1.74%) |
Aug 31, 2023 | 2.370 | 2.450 | 2.220 | 2.300 | 192,150 | -0.10(-4.17%) |
Aug 30, 2023 | 2.310 | 2.460 | 2.290 | 2.400 | 156,061 | +0.08(+3.45%) |
Aug 29, 2023 | 2.340 | 2.360 | 2.250 | 2.320 | 146,765 | +0.00(+0.00%) |
Aug 28, 2023 | 2.290 | 2.323 | 2.250 | 2.320 | 69,635 | +0.03(+1.31%) |
Aug 25, 2023 | 2.260 | 2.300 | 2.200 | 2.290 | 115,342 | +0.01(+0.44%) |
Aug 24, 2023 | 2.340 | 2.360 | 2.200 | 2.280 | 182,073 | -0.09(-3.80%) |
Aug 23, 2023 | 2.270 | 2.400 | 2.270 | 2.370 | 254,102 | +0.12(+5.33%) |
Aug 22, 2023 | 2.320 | 2.329 | 2.210 | 2.250 | 116,346 | -0.06(-2.60%) |
Aug 21, 2023 | 2.370 | 2.420 | 2.230 | 2.310 | 107,835 | +0.01(+0.43%) |
Aug 18, 2023 | 2.250 | 2.320 | 2.230 | 2.300 | 147,783 | +0.00(+0.00%) |
Aug 17, 2023 | 2.380 | 2.380 | 2.270 | 2.300 | 148,936 | -0.10(-4.17%) |
Aug 16, 2023 | 2.390 | 2.490 | 2.359 | 2.400 | 184,689 | +0.01(+0.42%) |
Aug 15, 2023 | 2.310 | 2.400 | 2.280 | 2.390 | 387,509 | +0.09(+3.91%) |
Aug 14, 2023 | 2.300 | 2.380 | 2.260 | 2.300 | 199,297 | -0.02(-0.86%) |
Aug 11, 2023 | 2.470 | 2.470 | 2.310 | 2.320 | 236,543 | -0.01(-0.43%) |
Aug 10, 2023 | 2.520 | 2.544 | 2.320 | 2.330 | 214,546 | -0.15(-6.05%) |
Aug 09, 2023 | 2.530 | 2.560 | 2.440 | 2.480 | 147,239 | -0.08(-3.13%) |
Aug 08, 2023 | 2.500 | 2.620 | 2.450 | 2.560 | 308,468 | -0.03(-1.16%) |
Aug 07, 2023 | 2.730 | 2.738 | 2.530 | 2.590 | 301,415 | -0.14(-5.13%) |
Aug 04, 2023 | 3.130 | 3.130 | 2.600 | 2.730 | 755,637 | -0.40(-12.78%) |
Aug 03, 2023 | 3.040 | 3.240 | 2.970 | 3.130 | 326,172 | +0.13(+4.33%) |
Aug 02, 2023 | 3.020 | 3.050 | 2.910 | 3.000 | 180,962 | -0.10(-3.23%) |
Aug 01, 2023 | 3.220 | 3.225 | 2.970 | 3.100 | 210,663 | -0.14(-4.32%) |
Jul 31, 2023 | 3.190 | 3.380 | 3.170 | 3.240 | 225,145 | +0.01(+0.31%) |
Jul 28, 2023 | 2.980 | 3.250 | 2.945 | 3.230 | 281,180 | +0.32(+11.00%) |
Jul 27, 2023 | 3.300 | 3.350 | 2.860 | 2.910 | 509,233 | -0.35(-10.74%) |
Jul 26, 2023 | 3.440 | 3.530 | 3.230 | 3.260 | 272,710 | -0.17(-4.96%) |
Jul 25, 2023 | 3.490 | 3.573 | 3.420 | 3.430 | 140,886 | -0.10(-2.83%) |
Jul 24, 2023 | 3.610 | 3.750 | 3.500 | 3.530 | 174,159 | -0.04(-1.12%) |
Jul 21, 2023 | 3.560 | 3.750 | 3.330 | 3.570 | 288,774 | +0.12(+3.48%) |
Jul 20, 2023 | 3.680 | 3.898 | 3.418 | 3.450 | 396,205 | -0.34(-8.97%) |
Jul 19, 2023 | 3.170 | 3.870 | 3.170 | 3.790 | 628,714 | +0.62(+19.56%) |
Jul 18, 2023 | 3.300 | 3.410 | 3.130 | 3.170 | 278,508 | -0.16(-4.80%) |
Jul 17, 2023 | 3.260 | 3.410 | 3.222 | 3.330 | 243,372 | +0.17(+5.38%) |
Jul 14, 2023 | 3.380 | 3.450 | 3.010 | 3.160 | 359,016 | -0.20(-5.95%) |
Jul 13, 2023 | 3.470 | 3.490 | 3.200 | 3.360 | 322,260 | -0.07(-2.04%) |
Jul 12, 2023 | 3.220 | 3.470 | 3.130 | 3.430 | 395,995 | +0.24(+7.52%) |
Jul 11, 2023 | 3.000 | 3.230 | 2.970 | 3.190 | 230,351 | +0.14(+4.59%) |
Jul 10, 2023 | 3.000 | 3.128 | 2.952 | 3.050 | 222,738 | +0.06(+2.01%) |
Jul 07, 2023 | 2.850 | 3.070 | 2.850 | 2.990 | 171,889 | +0.15(+5.28%) |
Jul 06, 2023 | 3.000 | 3.000 | 2.750 | 2.840 | 347,304 | -0.21(-6.89%) |
Jul 05, 2023 | 2.900 | 3.090 | 2.750 | 3.050 | 420,657 | +0.18(+6.27%) |
Jul 03, 2023 | 2.670 | 2.970 | 2.570 | 2.870 | 278,631 | +0.27(+10.38%) |
Jun 30, 2023 | 2.640 | 2.684 | 2.540 | 2.600 | 567,874 | +0.00(+0.00%) |
Jun 29, 2023 | 2.510 | 2.740 | 2.430 | 2.600 | 1,172,293 | +0.36(+16.07%) |
Jun 28, 2023 | 2.190 | 2.250 | 2.130 | 2.240 | 352,363 | +0.05(+2.28%) |
Jun 27, 2023 | 2.220 | 2.240 | 2.140 | 2.190 | 190,334 | -0.04(-1.79%) |
Jun 26, 2023 | 2.360 | 2.380 | 2.200 | 2.230 | 422,538 | -0.09(-3.88%) |
Jun 23, 2023 | 2.360 | 2.390 | 2.250 | 2.320 | 286,784 | -0.03(-1.28%) |
Jun 22, 2023 | 2.510 | 2.510 | 2.350 | 2.350 | 245,393 | -0.13(-5.24%) |
Jun 21, 2023 | 2.610 | 2.610 | 2.430 | 2.480 | 331,075 | -0.13(-4.98%) |
Jun 20, 2023 | 2.790 | 2.790 | 2.540 | 2.610 | 387,392 | -0.15(-5.43%) |
Jun 16, 2023 | 2.850 | 2.890 | 2.720 | 2.760 | 288,021 | -0.15(-5.15%) |
Jun 15, 2023 | 2.970 | 3.060 | 2.861 | 2.910 | 537,324 | -0.11(-3.64%) |
Jun 14, 2023 | 3.420 | 3.420 | 2.940 | 3.020 | 649,003 | -0.17(-5.33%) |
Jun 13, 2023 | 3.400 | 3.480 | 3.050 | 3.190 | 830,390 | -0.01(-0.31%) |
Jun 12, 2023 | 2.850 | 3.380 | 2.850 | 3.200 | 727,224 | +0.35(+12.28%) |
Jun 09, 2023 | 2.870 | 2.980 | 2.710 | 2.850 | 298,344 | +0.03(+1.06%) |
Jun 08, 2023 | 2.610 | 2.830 | 2.550 | 2.820 | 532,592 | +0.25(+9.73%) |
Jun 07, 2023 | 2.600 | 2.710 | 2.500 | 2.570 | 603,357 | +0.06(+2.39%) |
Jun 06, 2023 | 2.480 | 2.590 | 2.465 | 2.510 | 355,725 | +0.02(+0.80%) |
Jun 05, 2023 | 2.480 | 2.560 | 2.430 | 2.490 | 270,433 | -0.06(-2.35%) |
Jun 02, 2023 | 2.480 | 2.560 | 2.380 | 2.550 | 185,109 | +0.04(+1.59%) |
Jun 01, 2023 | 2.370 | 2.515 | 2.310 | 2.510 | 114,426 | +0.13(+5.46%) |
May 31, 2023 | 2.470 | 2.580 | 2.330 | 2.380 | 375,065 | -0.06(-2.46%) |
May 30, 2023 | 2.460 | 2.547 | 2.390 | 2.440 | 159,657 | -0.03(-1.21%) |
May 26, 2023 | 2.430 | 2.548 | 2.430 | 2.470 | 222,564 | +0.01(+0.41%) |
May 25, 2023 | 2.550 | 2.600 | 2.450 | 2.460 | 286,673 | -0.09(-3.53%) |
May 24, 2023 | 2.510 | 2.590 | 2.420 | 2.550 | 280,185 | +0.04(+1.59%) |
May 23, 2023 | 2.300 | 2.710 | 2.300 | 2.510 | 387,949 | +0.20(+8.66%) |
May 22, 2023 | 2.300 | 2.450 | 2.280 | 2.310 | 240,246 | +0.02(+0.87%) |
May 19, 2023 | 2.450 | 2.540 | 2.246 | 2.290 | 344,647 | -0.18(-7.29%) |
May 18, 2023 | 2.540 | 2.550 | 2.410 | 2.470 | 140,841 | -0.09(-3.52%) |
May 17, 2023 | 2.330 | 2.590 | 2.330 | 2.560 | 267,403 | +0.21(+8.94%) |
May 16, 2023 | 2.400 | 2.460 | 2.300 | 2.350 | 168,950 | -0.01(-0.42%) |
May 15, 2023 | 2.300 | 2.470 | 2.270 | 2.360 | 422,302 | +0.09(+3.96%) |
May 12, 2023 | 2.340 | 2.440 | 2.100 | 2.270 | 456,747 | -0.04(-1.73%) |
May 11, 2023 | 2.650 | 2.650 | 2.280 | 2.310 | 498,353 | -0.31(-11.83%) |
May 10, 2023 | 2.820 | 2.870 | 2.600 | 2.620 | 656,589 | -0.14(-5.07%) |
May 09, 2023 | 2.380 | 2.880 | 2.380 | 2.760 | 1,025,497 | +0.27(+10.84%) |
May 08, 2023 | 2.220 | 2.500 | 2.200 | 2.490 | 565,983 | +0.18(+7.79%) |
May 05, 2023 | 2.570 | 2.730 | 1.810 | 2.310 | 2,496,770 | -0.84(-26.67%) |
May 04, 2023 | 2.930 | 3.150 | 2.870 | 3.150 | 432,117 | +0.22(+7.51%) |
May 03, 2023 | 2.910 | 3.070 | 2.880 | 2.930 | 294,496 | +0.01(+0.17%) |
May 02, 2023 | 2.900 | 3.030 | 2.810 | 2.925 | 409,498 | +0.03(+1.21%) |
May 01, 2023 | 3.030 | 3.105 | 2.770 | 2.890 | 772,589 | -0.15(-4.78%) |
Apr 28, 2023 | 3.150 | 3.180 | 3.020 | 3.035 | 486,415 | -0.12(-3.96%) |
Apr 27, 2023 | 3.520 | 3.589 | 3.110 | 3.160 | 600,325 | -0.36(-10.23%) |
Apr 26, 2023 | 3.930 | 3.930 | 3.430 | 3.520 | 390,009 | -0.14(-3.83%) |
Apr 25, 2023 | 3.800 | 3.870 | 3.520 | 3.660 | 477,580 | -0.19(-4.94%) |
Apr 24, 2023 | 4.020 | 4.020 | 3.800 | 3.850 | 187,691 | -0.18(-4.47%) |
Apr 21, 2023 | 3.970 | 4.090 | 3.957 | 4.030 | 182,556 | +0.05(+1.26%) |
Apr 20, 2023 | 4.360 | 4.360 | 3.950 | 3.980 | 361,829 | -0.44(-9.95%) |
Apr 19, 2023 | 4.520 | 4.580 | 4.340 | 4.420 | 250,253 | -0.16(-3.49%) |
Apr 18, 2023 | 4.370 | 4.670 | 4.260 | 4.580 | 371,645 | +0.24(+5.53%) |
Apr 17, 2023 | 4.180 | 4.440 | 4.170 | 4.340 | 199,972 | +0.19(+4.58%) |
Apr 14, 2023 | 4.400 | 4.400 | 4.110 | 4.150 | 213,119 | -0.25(-5.68%) |
Apr 13, 2023 | 4.350 | 4.450 | 4.250 | 4.400 | 197,521 | +0.09(+2.09%) |
Apr 12, 2023 | 4.310 | 4.510 | 4.250 | 4.310 | 319,100 | -0.04(-0.92%) |
Apr 11, 2023 | 3.690 | 4.400 | 3.670 | 4.350 | 557,590 | +0.67(+18.21%) |
Apr 10, 2023 | 3.780 | 3.780 | 3.550 | 3.680 | 239,034 | -0.11(-2.90%) |
Apr 06, 2023 | 3.620 | 3.840 | 3.550 | 3.790 | 175,070 | +0.14(+3.84%) |
Apr 05, 2023 | 3.900 | 3.900 | 3.560 | 3.650 | 211,115 | -0.24(-6.17%) |
Apr 04, 2023 | 3.850 | 3.910 | 3.700 | 3.890 | 255,857 | +0.10(+2.64%) |
Apr 03, 2023 | 3.720 | 3.930 | 3.630 | 3.790 | 444,365 | +0.11(+2.99%) |
Mar 31, 2023 | 3.560 | 3.704 | 3.490 | 3.680 | 223,675 | +0.07(+1.94%) |
Mar 30, 2023 | 3.680 | 3.710 | 3.260 | 3.610 | 421,896 | -0.04(-1.10%) |
Mar 29, 2023 | 3.400 | 3.670 | 3.350 | 3.650 | 326,110 | +0.30(+8.96%) |
Mar 28, 2023 | 3.370 | 3.500 | 3.290 | 3.350 | 123,278 | +0.00(+0.00%) |
Mar 27, 2023 | 3.290 | 3.440 | 3.110 | 3.350 | 303,333 | +0.05(+1.52%) |
Mar 24, 2023 | 3.250 | 3.360 | 3.150 | 3.300 | 169,329 | +0.05(+1.54%) |
Mar 23, 2023 | 3.270 | 3.450 | 3.120 | 3.250 | 302,937 | +0.02(+0.62%) |
Mar 22, 2023 | 3.590 | 3.617 | 3.210 | 3.230 | 185,680 | -0.33(-9.27%) |
Mar 21, 2023 | 3.390 | 3.600 | 3.293 | 3.560 | 199,263 | +0.28(+8.54%) |
Mar 20, 2023 | 3.480 | 3.510 | 3.110 | 3.280 | 376,282 | -0.22(-6.29%) |
Mar 17, 2023 | 3.640 | 3.640 | 3.370 | 3.500 | 288,421 | -0.20(-5.41%) |
Mar 16, 2023 | 3.570 | 3.770 | 3.530 | 3.700 | 205,574 | +0.08(+2.21%) |
Mar 15, 2023 | 3.560 | 3.700 | 3.470 | 3.620 | 195,267 | +0.03(+0.84%) |
Mar 14, 2023 | 3.730 | 3.807 | 3.570 | 3.590 | 195,390 | -0.11(-2.97%) |
Mar 13, 2023 | 3.260 | 3.700 | 3.235 | 3.700 | 412,084 | +0.28(+8.19%) |
Mar 10, 2023 | 3.770 | 3.770 | 3.360 | 3.420 | 626,556 | -0.41(-10.70%) |
Mar 09, 2023 | 3.950 | 3.970 | 3.740 | 3.830 | 300,766 | -0.08(-2.05%) |
Mar 08, 2023 | 3.880 | 4.010 | 3.760 | 3.910 | 260,748 | -0.02(-0.51%) |
Mar 07, 2023 | 4.080 | 4.280 | 3.855 | 3.930 | 649,168 | -0.15(-3.68%) |
Mar 06, 2023 | 4.410 | 4.630 | 4.000 | 4.080 | 554,515 | -0.38(-8.52%) |
Mar 03, 2023 | 3.700 | 4.770 | 3.660 | 4.460 | 935,355 | +0.66(+17.37%) |
Mar 02, 2023 | 4.150 | 4.150 | 3.740 | 3.800 | 578,924 | -0.32(-7.77%) |