Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.670 | 2.800 | 2.670 | 2.730 | 19,534 | +0.02(+0.92%) |
Feb 28, 2024 | 2.780 | 2.780 | 2.600 | 2.705 | 48,685 | -0.04(-1.64%) |
Feb 27, 2024 | 2.780 | 2.898 | 2.660 | 2.750 | 46,813 | +0.00(+0.00%) |
Feb 26, 2024 | 2.700 | 2.844 | 2.700 | 2.750 | 33,405 | +0.07(+2.61%) |
Feb 23, 2024 | 2.680 | 2.765 | 2.650 | 2.680 | 18,871 | -0.02(-0.74%) |
Feb 22, 2024 | 2.720 | 2.790 | 2.661 | 2.700 | 34,832 | -0.04(-1.46%) |
Feb 21, 2024 | 2.820 | 2.823 | 2.710 | 2.740 | 46,759 | -0.10(-3.52%) |
Feb 20, 2024 | 2.750 | 2.840 | 2.690 | 2.840 | 42,849 | +0.04(+1.30%) |
Feb 16, 2024 | 2.900 | 2.994 | 2.710 | 2.804 | 36,311 | -0.10(-3.33%) |
Feb 15, 2024 | 2.990 | 2.990 | 2.790 | 2.900 | 45,090 | +0.00(+0.00%) |
Feb 14, 2024 | 2.940 | 3.025 | 2.790 | 2.900 | 32,466 | +0.17(+6.23%) |
Feb 13, 2024 | 3.120 | 3.180 | 2.610 | 2.730 | 132,207 | -0.47(-14.69%) |
Feb 12, 2024 | 3.110 | 3.380 | 3.100 | 3.200 | 126,271 | -0.15(-4.48%) |
Feb 09, 2024 | 3.500 | 3.500 | 3.100 | 3.350 | 274,372 | -0.21(-5.90%) |
Feb 08, 2024 | 2.910 | 4.250 | 2.860 | 3.560 | 2,391,306 | +0.97(+37.45%) |
Feb 07, 2024 | 2.640 | 2.640 | 2.580 | 2.590 | 16,416 | +0.03(+1.17%) |
Feb 06, 2024 | 2.650 | 2.740 | 2.520 | 2.560 | 46,960 | -0.06(-2.29%) |
Feb 05, 2024 | 2.630 | 2.711 | 2.568 | 2.620 | 23,897 | -0.06(-2.24%) |
Feb 02, 2024 | 2.560 | 2.770 | 2.520 | 2.680 | 42,770 | +0.05(+1.90%) |
Feb 01, 2024 | 2.682 | 2.690 | 2.529 | 2.630 | 25,142 | +0.03(+1.15%) |
Jan 31, 2024 | 2.701 | 2.773 | 2.600 | 2.600 | 25,899 | -0.10(-3.70%) |
Jan 30, 2024 | 2.750 | 2.780 | 2.670 | 2.700 | 16,888 | -0.03(-1.28%) |
Jan 29, 2024 | 2.700 | 2.800 | 2.640 | 2.735 | 30,569 | +0.12(+4.79%) |
Jan 26, 2024 | 2.755 | 2.755 | 2.592 | 2.610 | 39,735 | -0.08(-2.97%) |
Jan 25, 2024 | 2.800 | 2.800 | 2.650 | 2.690 | 21,249 | -0.06(-2.18%) |
Jan 24, 2024 | 2.820 | 2.850 | 2.750 | 2.750 | 24,930 | -0.07(-2.48%) |
Jan 23, 2024 | 2.801 | 2.896 | 2.801 | 2.820 | 17,148 | -0.02(-0.70%) |
Jan 22, 2024 | 2.720 | 2.881 | 2.720 | 2.840 | 29,624 | +0.07(+2.71%) |
Jan 19, 2024 | 2.720 | 2.800 | 2.710 | 2.765 | 27,992 | +0.04(+1.65%) |
Jan 18, 2024 | 2.770 | 2.900 | 2.710 | 2.720 | 41,085 | -0.08(-2.86%) |
Jan 17, 2024 | 2.817 | 2.850 | 2.750 | 2.800 | 27,854 | -0.05(-1.75%) |
Jan 16, 2024 | 2.820 | 3.070 | 2.760 | 2.850 | 51,694 | -0.04(-1.38%) |
Jan 12, 2024 | 2.890 | 3.036 | 2.867 | 2.890 | 35,479 | -0.04(-1.53%) |
Jan 11, 2024 | 2.970 | 2.970 | 2.850 | 2.935 | 19,342 | +0.00(+0.17%) |
Jan 10, 2024 | 2.980 | 3.040 | 2.920 | 2.930 | 36,007 | -0.02(-0.68%) |
Jan 09, 2024 | 2.950 | 3.048 | 2.950 | 2.950 | 29,728 | +0.05(+1.72%) |
Jan 08, 2024 | 3.050 | 3.050 | 2.850 | 2.900 | 39,133 | -0.16(-5.23%) |
Jan 05, 2024 | 3.008 | 3.092 | 2.980 | 3.060 | 20,314 | +0.06(+2.00%) |
Jan 04, 2024 | 3.010 | 3.050 | 2.980 | 3.000 | 20,994 | -0.04(-1.32%) |
Jan 03, 2024 | 3.140 | 3.140 | 2.900 | 3.040 | 16,178 | -0.08(-2.56%) |
Jan 02, 2024 | 3.040 | 3.175 | 3.040 | 3.120 | 24,608 | +0.08(+2.63%) |
Dec 29, 2023 | 3.100 | 3.200 | 2.950 | 3.040 | 71,075 | -0.12(-3.80%) |
Dec 28, 2023 | 3.200 | 3.230 | 3.080 | 3.160 | 42,516 | -0.03(-0.94%) |
Dec 27, 2023 | 3.100 | 3.230 | 3.100 | 3.190 | 27,276 | +0.04(+1.27%) |
Dec 26, 2023 | 3.150 | 3.230 | 3.070 | 3.150 | 35,944 | -0.04(-1.25%) |
Dec 22, 2023 | 3.150 | 3.210 | 3.070 | 3.190 | 19,380 | +0.08(+2.57%) |
Dec 21, 2023 | 3.080 | 3.160 | 3.050 | 3.110 | 19,894 | +0.03(+0.97%) |
Dec 20, 2023 | 3.011 | 3.340 | 3.011 | 3.080 | 100,015 | +0.01(+0.33%) |
Dec 19, 2023 | 2.970 | 3.140 | 2.870 | 3.070 | 90,872 | +0.17(+5.86%) |
Dec 18, 2023 | 2.990 | 3.000 | 2.800 | 2.900 | 68,913 | +0.05(+1.84%) |
Dec 15, 2023 | 2.970 | 2.980 | 2.820 | 2.848 | 23,957 | -0.10(-3.47%) |
Dec 14, 2023 | 2.840 | 2.990 | 2.810 | 2.950 | 56,185 | +0.11(+3.87%) |
Dec 13, 2023 | 2.980 | 2.980 | 2.775 | 2.840 | 44,599 | -0.09(-3.07%) |
Dec 12, 2023 | 2.750 | 2.950 | 2.750 | 2.930 | 62,760 | +0.21(+7.72%) |
Dec 11, 2023 | 3.000 | 3.000 | 2.500 | 2.720 | 66,053 | -0.20(-6.85%) |
Dec 08, 2023 | 3.040 | 3.040 | 2.820 | 2.920 | 46,198 | -0.03(-1.02%) |
Dec 07, 2023 | 2.980 | 3.050 | 2.940 | 2.950 | 32,902 | -0.02(-0.67%) |
Dec 06, 2023 | 3.080 | 3.080 | 2.850 | 2.970 | 99,742 | -0.14(-4.50%) |
Dec 05, 2023 | 3.080 | 3.136 | 3.010 | 3.110 | 40,311 | -0.01(-0.32%) |
Dec 04, 2023 | 3.140 | 3.140 | 3.080 | 3.120 | 32,256 | -0.02(-0.64%) |
Dec 01, 2023 | 3.230 | 3.230 | 3.075 | 3.140 | 19,392 | -0.01(-0.32%) |
Nov 30, 2023 | 3.080 | 3.190 | 3.080 | 3.150 | 8,349 | +0.02(+0.64%) |
Nov 29, 2023 | 3.060 | 3.190 | 3.060 | 3.130 | 26,403 | +0.03(+0.97%) |
Nov 28, 2023 | 3.110 | 3.270 | 3.090 | 3.100 | 24,136 | -0.03(-0.96%) |
Nov 27, 2023 | 3.210 | 3.230 | 3.050 | 3.130 | 63,896 | -0.12(-3.69%) |
Nov 24, 2023 | 3.180 | 3.250 | 3.131 | 3.250 | 25,839 | +0.10(+3.17%) |
Nov 22, 2023 | 3.150 | 3.230 | 3.100 | 3.150 | 9,879 | -0.02(-0.63%) |
Nov 21, 2023 | 3.160 | 3.270 | 3.121 | 3.170 | 13,014 | +0.00(+0.00%) |
Nov 20, 2023 | 3.150 | 3.210 | 3.150 | 3.170 | 16,553 | -0.08(-2.46%) |
Nov 17, 2023 | 3.230 | 3.350 | 3.160 | 3.250 | 12,768 | +0.08(+2.52%) |
Nov 16, 2023 | 3.400 | 3.400 | 3.168 | 3.170 | 13,394 | -0.26(-7.58%) |
Nov 15, 2023 | 3.160 | 3.460 | 3.150 | 3.430 | 45,196 | +0.32(+10.29%) |
Nov 14, 2023 | 3.170 | 3.170 | 3.081 | 3.110 | 12,987 | -0.04(-1.27%) |
Nov 13, 2023 | 3.060 | 3.180 | 3.050 | 3.150 | 14,911 | +0.02(+0.64%) |
Nov 10, 2023 | 3.130 | 3.130 | 3.040 | 3.130 | 28,097 | +0.05(+1.62%) |
Nov 09, 2023 | 3.170 | 3.173 | 3.050 | 3.080 | 32,750 | -0.03(-0.96%) |
Nov 08, 2023 | 3.280 | 3.280 | 3.080 | 3.110 | 48,074 | -0.19(-5.76%) |
Nov 07, 2023 | 3.110 | 3.300 | 3.100 | 3.300 | 39,830 | +0.18(+5.77%) |
Nov 06, 2023 | 3.120 | 3.200 | 3.090 | 3.120 | 9,688 | -0.04(-1.27%) |
Nov 03, 2023 | 3.060 | 3.265 | 3.060 | 3.160 | 47,057 | +0.06(+1.94%) |
Nov 02, 2023 | 3.170 | 3.230 | 3.090 | 3.100 | 56,543 | -0.07(-2.21%) |
Nov 01, 2023 | 3.060 | 3.190 | 3.062 | 3.170 | 31,632 | +0.02(+0.63%) |
Oct 31, 2023 | 3.050 | 3.150 | 3.050 | 3.150 | 22,902 | +0.09(+2.94%) |
Oct 30, 2023 | 3.040 | 3.150 | 3.040 | 3.060 | 14,514 | -0.05(-1.61%) |
Oct 27, 2023 | 3.080 | 3.200 | 3.030 | 3.110 | 30,527 | -0.02(-0.64%) |
Oct 26, 2023 | 3.020 | 3.145 | 3.010 | 3.130 | 25,734 | +0.12(+3.99%) |
Oct 25, 2023 | 3.050 | 3.205 | 3.010 | 3.010 | 36,963 | -0.19(-5.94%) |
Oct 24, 2023 | 3.110 | 3.280 | 3.085 | 3.200 | 15,235 | +0.08(+2.56%) |
Oct 23, 2023 | 3.147 | 3.260 | 3.120 | 3.120 | 19,973 | +0.03(+0.97%) |
Oct 20, 2023 | 3.230 | 3.235 | 3.070 | 3.090 | 28,519 | -0.10(-3.13%) |
Oct 19, 2023 | 3.120 | 3.300 | 3.120 | 3.190 | 21,230 | +0.00(+0.00%) |
Oct 18, 2023 | 3.160 | 3.300 | 3.130 | 3.190 | 15,156 | -0.11(-3.27%) |
Oct 17, 2023 | 3.180 | 3.298 | 3.120 | 3.298 | 8,184 | +0.09(+2.73%) |
Oct 16, 2023 | 3.070 | 3.220 | 3.000 | 3.210 | 37,759 | +0.11(+3.55%) |
Oct 13, 2023 | 3.140 | 3.220 | 3.100 | 3.100 | 44,413 | -0.04(-1.27%) |
Oct 12, 2023 | 3.140 | 3.280 | 3.140 | 3.140 | 28,356 | -0.07(-2.18%) |
Oct 11, 2023 | 3.220 | 3.340 | 3.160 | 3.210 | 38,947 | -0.08(-2.43%) |
Oct 10, 2023 | 3.130 | 3.430 | 3.130 | 3.290 | 66,219 | +0.15(+4.78%) |
Oct 09, 2023 | 3.390 | 3.390 | 3.100 | 3.140 | 16,282 | -0.03(-0.95%) |
Oct 06, 2023 | 3.200 | 3.290 | 3.100 | 3.170 | 15,934 | +0.02(+0.63%) |
Oct 05, 2023 | 3.260 | 3.349 | 3.143 | 3.150 | 23,608 | -0.18(-5.41%) |
Oct 04, 2023 | 3.000 | 3.450 | 3.000 | 3.330 | 98,914 | +0.27(+8.82%) |
Oct 03, 2023 | 3.210 | 3.270 | 3.020 | 3.060 | 32,240 | -0.14(-4.38%) |
Oct 02, 2023 | 3.310 | 3.380 | 3.200 | 3.200 | 24,339 | -0.18(-5.33%) |
Sep 29, 2023 | 3.230 | 3.490 | 3.230 | 3.380 | 23,226 | +0.12(+3.68%) |
Sep 28, 2023 | 3.490 | 3.560 | 3.130 | 3.260 | 66,995 | -0.20(-5.78%) |
Sep 27, 2023 | 3.510 | 3.590 | 3.400 | 3.460 | 54,448 | -0.05(-1.42%) |
Sep 26, 2023 | 3.600 | 3.600 | 3.500 | 3.510 | 15,936 | -0.09(-2.50%) |
Sep 25, 2023 | 3.570 | 3.640 | 3.540 | 3.600 | 9,529 | +0.04(+1.12%) |
Sep 22, 2023 | 3.550 | 3.760 | 3.550 | 3.560 | 38,457 | -0.04(-1.11%) |
Sep 21, 2023 | 3.540 | 3.690 | 3.536 | 3.600 | 22,494 | -0.03(-0.82%) |
Sep 20, 2023 | 3.830 | 3.830 | 3.530 | 3.630 | 31,262 | -0.08(-2.16%) |
Sep 19, 2023 | 3.630 | 3.720 | 3.527 | 3.710 | 9,649 | +0.13(+3.63%) |
Sep 18, 2023 | 3.691 | 3.720 | 3.546 | 3.580 | 26,776 | +0.08(+2.29%) |
Sep 15, 2023 | 3.760 | 3.790 | 3.500 | 3.500 | 47,694 | -0.21(-5.66%) |
Sep 14, 2023 | 3.710 | 3.848 | 3.650 | 3.710 | 34,137 | -0.04(-1.07%) |
Sep 13, 2023 | 3.730 | 3.869 | 3.680 | 3.750 | 18,774 | +0.02(+0.54%) |
Sep 12, 2023 | 3.670 | 3.790 | 3.660 | 3.730 | 29,800 | +0.06(+1.63%) |
Sep 11, 2023 | 3.740 | 3.890 | 3.670 | 3.670 | 24,498 | -0.19(-4.92%) |
Sep 08, 2023 | 3.780 | 3.900 | 3.710 | 3.860 | 35,299 | +0.02(+0.52%) |
Sep 07, 2023 | 3.880 | 3.979 | 3.650 | 3.840 | 82,557 | -0.04(-1.03%) |
Sep 06, 2023 | 4.010 | 4.050 | 3.850 | 3.880 | 25,621 | -0.03(-0.77%) |
Sep 05, 2023 | 4.060 | 4.130 | 3.850 | 3.910 | 23,640 | -0.11(-2.74%) |
Sep 01, 2023 | 3.720 | 4.040 | 3.720 | 4.020 | 58,223 | +0.40(+11.05%) |
Aug 31, 2023 | 3.990 | 4.000 | 3.550 | 3.620 | 78,104 | -0.38(-9.50%) |
Aug 30, 2023 | 4.060 | 4.110 | 3.960 | 4.000 | 39,856 | -0.03(-0.74%) |
Aug 29, 2023 | 3.900 | 4.100 | 3.900 | 4.030 | 23,143 | +0.06(+1.51%) |
Aug 28, 2023 | 4.130 | 4.220 | 3.920 | 3.970 | 27,795 | -0.04(-1.00%) |
Aug 25, 2023 | 3.930 | 4.100 | 3.930 | 4.010 | 15,017 | +0.09(+2.30%) |
Aug 24, 2023 | 4.180 | 4.180 | 3.900 | 3.920 | 25,644 | -0.21(-5.08%) |
Aug 23, 2023 | 3.960 | 4.200 | 3.850 | 4.130 | 52,402 | +0.38(+10.13%) |
Aug 22, 2023 | 3.710 | 3.890 | 3.620 | 3.750 | 146,634 | +0.10(+2.74%) |
Aug 21, 2023 | 3.690 | 3.855 | 3.650 | 3.650 | 25,453 | -0.10(-2.67%) |
Aug 18, 2023 | 3.940 | 3.950 | 3.750 | 3.750 | 92,920 | -0.20(-5.06%) |
Aug 17, 2023 | 3.800 | 3.970 | 3.800 | 3.950 | 22,210 | +0.10(+2.60%) |
Aug 16, 2023 | 3.800 | 3.995 | 3.760 | 3.850 | 31,846 | -0.11(-2.78%) |
Aug 15, 2023 | 4.120 | 4.150 | 3.810 | 3.960 | 85,775 | -0.08(-1.98%) |
Aug 14, 2023 | 4.010 | 4.270 | 4.010 | 4.040 | 69,775 | -0.03(-0.74%) |
Aug 11, 2023 | 4.340 | 4.340 | 4.020 | 4.070 | 45,193 | -0.16(-3.78%) |
Aug 10, 2023 | 4.290 | 4.396 | 4.100 | 4.230 | 59,844 | -0.07(-1.63%) |
Aug 09, 2023 | 4.360 | 4.455 | 4.300 | 4.300 | 18,251 | -0.01(-0.23%) |
Aug 08, 2023 | 4.260 | 4.450 | 4.260 | 4.310 | 25,512 | -0.05(-1.15%) |
Aug 07, 2023 | 4.380 | 4.440 | 4.310 | 4.360 | 37,808 | -0.04(-0.91%) |
Aug 04, 2023 | 4.490 | 4.590 | 4.370 | 4.400 | 42,184 | -0.10(-2.22%) |
Aug 03, 2023 | 4.510 | 4.650 | 4.399 | 4.500 | 72,380 | -0.01(-0.22%) |
Aug 02, 2023 | 4.500 | 4.760 | 4.500 | 4.510 | 88,130 | -0.16(-3.43%) |
Aug 01, 2023 | 4.820 | 4.847 | 4.550 | 4.670 | 75,297 | -0.07(-1.48%) |
Jul 31, 2023 | 4.570 | 5.050 | 4.530 | 4.740 | 137,594 | +0.13(+2.82%) |
Jul 28, 2023 | 4.500 | 4.630 | 4.500 | 4.610 | 44,075 | +0.12(+2.67%) |
Jul 27, 2023 | 4.660 | 4.660 | 4.450 | 4.490 | 35,160 | -0.12(-2.60%) |
Jul 26, 2023 | 4.510 | 4.610 | 4.496 | 4.610 | 27,312 | +0.10(+2.22%) |
Jul 25, 2023 | 4.560 | 4.700 | 4.460 | 4.510 | 92,115 | -0.04(-0.88%) |
Jul 24, 2023 | 4.490 | 4.750 | 4.480 | 4.550 | 137,885 | -0.12(-2.57%) |
Jul 21, 2023 | 4.540 | 4.680 | 4.510 | 4.670 | 101,799 | +0.19(+4.24%) |
Jul 20, 2023 | 4.620 | 4.718 | 4.470 | 4.480 | 90,447 | -0.18(-3.86%) |
Jul 19, 2023 | 4.670 | 4.900 | 4.470 | 4.660 | 135,527 | +0.18(+4.02%) |
Jul 18, 2023 | 4.560 | 4.760 | 4.450 | 4.480 | 113,736 | -0.20(-4.27%) |
Jul 17, 2023 | 4.610 | 4.910 | 4.560 | 4.680 | 125,192 | +0.00(+0.00%) |
Jul 14, 2023 | 4.820 | 4.964 | 4.635 | 4.680 | 113,485 | -0.20(-4.10%) |
Jul 13, 2023 | 4.750 | 4.990 | 4.750 | 4.880 | 80,566 | +0.07(+1.46%) |
Jul 12, 2023 | 4.870 | 5.090 | 4.750 | 4.810 | 137,129 | -0.04(-0.82%) |
Jul 11, 2023 | 5.150 | 5.150 | 4.760 | 4.850 | 100,286 | -0.08(-1.62%) |
Jul 10, 2023 | 4.800 | 5.250 | 4.761 | 4.930 | 162,179 | +0.03(+0.61%) |
Jul 07, 2023 | 4.770 | 4.980 | 4.670 | 4.900 | 214,392 | +0.12(+2.51%) |
Jul 06, 2023 | 4.770 | 4.900 | 4.580 | 4.780 | 209,181 | -0.20(-4.02%) |
Jul 05, 2023 | 5.110 | 5.390 | 4.770 | 4.980 | 511,909 | +0.05(+1.01%) |
Jul 03, 2023 | 4.620 | 4.930 | 4.600 | 4.930 | 43,048 | +0.27(+5.79%) |
Jun 30, 2023 | 4.810 | 5.440 | 4.630 | 4.660 | 455,617 | -0.15(-3.12%) |
Jun 29, 2023 | 4.670 | 5.080 | 4.533 | 4.810 | 427,324 | +0.21(+4.57%) |
Jun 28, 2023 | 4.510 | 4.640 | 4.420 | 4.600 | 38,646 | +0.01(+0.22%) |
Jun 27, 2023 | 4.480 | 4.720 | 4.476 | 4.590 | 45,094 | +0.09(+2.00%) |
Jun 26, 2023 | 4.680 | 4.790 | 4.390 | 4.500 | 86,478 | -0.18(-3.85%) |
Jun 23, 2023 | 4.560 | 4.700 | 4.400 | 4.680 | 78,065 | +0.10(+2.18%) |
Jun 22, 2023 | 4.760 | 4.810 | 4.500 | 4.580 | 134,876 | -0.24(-4.98%) |
Jun 21, 2023 | 4.430 | 5.500 | 4.424 | 4.820 | 1,188,802 | +0.33(+7.35%) |
Jun 20, 2023 | 4.510 | 4.526 | 4.360 | 4.490 | 89,998 | -0.15(-3.23%) |
Jun 16, 2023 | 4.300 | 4.850 | 4.160 | 4.640 | 382,354 | +0.34(+7.91%) |
Jun 15, 2023 | 4.200 | 4.388 | 4.186 | 4.300 | 100,308 | +0.13(+3.12%) |
Jun 14, 2023 | 4.350 | 4.350 | 4.120 | 4.170 | 135,531 | -0.06(-1.42%) |
Jun 13, 2023 | 4.280 | 4.390 | 4.210 | 4.230 | 98,052 | -0.02(-0.47%) |
Jun 12, 2023 | 4.300 | 4.410 | 4.100 | 4.250 | 125,611 | -0.06(-1.39%) |
Jun 09, 2023 | 4.450 | 4.520 | 4.240 | 4.310 | 167,303 | -0.15(-3.36%) |
Jun 08, 2023 | 4.540 | 4.540 | 4.430 | 4.460 | 135,163 | +0.00(+0.00%) |
Jun 07, 2023 | 4.440 | 4.566 | 4.410 | 4.460 | 112,097 | +0.08(+1.83%) |
Jun 06, 2023 | 4.490 | 4.520 | 4.390 | 4.380 | 116,561 | -0.05(-1.13%) |
Jun 05, 2023 | 4.480 | 4.660 | 4.410 | 4.430 | 216,215 | -0.19(-4.11%) |
Jun 02, 2023 | 4.710 | 5.160 | 4.300 | 4.620 | 888,472 | +0.25(+5.72%) |
Jun 01, 2023 | 4.690 | 4.810 | 4.180 | 4.370 | 411,775 | -0.24(-5.21%) |
May 31, 2023 | 4.870 | 5.050 | 4.610 | 4.610 | 208,268 | -0.23(-4.75%) |
May 30, 2023 | 4.740 | 5.120 | 4.700 | 4.840 | 186,235 | -0.04(-0.82%) |
May 26, 2023 | 4.840 | 5.125 | 4.700 | 4.880 | 139,521 | +0.08(+1.67%) |
May 25, 2023 | 5.070 | 5.100 | 4.750 | 4.800 | 130,401 | -0.32(-6.25%) |
May 24, 2023 | 4.950 | 5.240 | 4.910 | 5.120 | 270,430 | -0.01(-0.19%) |
May 23, 2023 | 5.020 | 5.250 | 4.960 | 5.130 | 176,897 | +0.12(+2.40%) |
May 22, 2023 | 5.160 | 5.240 | 4.900 | 5.010 | 184,167 | -0.13(-2.53%) |
May 19, 2023 | 5.290 | 5.560 | 5.060 | 5.140 | 219,595 | -0.25(-4.64%) |
May 18, 2023 | 5.050 | 5.600 | 4.800 | 5.390 | 344,907 | +0.30(+5.89%) |
May 17, 2023 | 5.320 | 5.400 | 5.000 | 5.090 | 220,535 | -0.18(-3.42%) |
May 16, 2023 | 5.500 | 5.726 | 5.080 | 5.270 | 413,066 | -0.38(-6.73%) |
May 15, 2023 | 5.310 | 5.900 | 5.290 | 5.650 | 388,293 | +0.06(+1.07%) |
May 12, 2023 | 5.480 | 6.050 | 4.920 | 5.590 | 782,672 | -0.04(-0.71%) |
May 11, 2023 | 5.220 | 5.783 | 4.910 | 5.630 | 856,022 | +0.33(+6.23%) |
May 10, 2023 | 4.640 | 6.880 | 4.380 | 5.300 | 4,059,720 | +0.75(+16.48%) |
May 09, 2023 | 4.800 | 4.840 | 4.500 | 4.550 | 259,746 | -0.29(-5.99%) |
May 08, 2023 | 4.930 | 5.423 | 4.670 | 4.840 | 640,588 | -0.08(-1.63%) |
May 05, 2023 | 4.530 | 5.360 | 4.160 | 4.920 | 1,329,541 | +0.37(+8.13%) |
May 04, 2023 | 5.400 | 5.750 | 4.350 | 4.550 | 1,235,831 | -0.69(-13.17%) |
May 03, 2023 | 4.690 | 6.250 | 4.630 | 5.240 | 4,658,750 | +0.65(+14.16%) |
May 02, 2023 | 5.380 | 5.900 | 4.300 | 4.590 | 2,844,323 | -1.06(-18.76%) |
May 01, 2023 | 7.790 | 8.740 | 5.210 | 5.650 | 11,273,417 | -7.53(-57.13%) |
Apr 28, 2023 | 3.460 | 14.83 | 3.210 | 13.18 | 52,493,132 | +10.45(+382.78%) |
Apr 27, 2023 | 2.730 | 2.780 | 2.616 | 2.730 | 335,596 | -0.01(-0.36%) |
Apr 26, 2023 | 2.720 | 2.800 | 2.600 | 2.740 | 71,863 | +0.02(+0.74%) |
Apr 25, 2023 | 2.920 | 2.920 | 2.690 | 2.720 | 74,158 | -0.17(-5.88%) |
Apr 24, 2023 | 2.960 | 2.990 | 2.870 | 2.890 | 59,904 | -0.08(-2.69%) |
Apr 21, 2023 | 3.000 | 3.060 | 2.862 | 2.970 | 55,038 | -0.01(-0.34%) |
Apr 20, 2023 | 3.030 | 3.069 | 2.960 | 2.980 | 31,993 | -0.06(-1.97%) |
Apr 19, 2023 | 3.050 | 3.120 | 3.000 | 3.040 | 59,360 | -0.08(-2.56%) |
Apr 18, 2023 | 3.100 | 3.190 | 3.050 | 3.120 | 75,876 | -0.03(-0.95%) |
Apr 17, 2023 | 3.160 | 3.300 | 3.150 | 3.150 | 27,287 | -0.07(-2.17%) |
Apr 14, 2023 | 3.330 | 3.330 | 3.100 | 3.220 | 79,928 | -0.06(-1.83%) |
Apr 13, 2023 | 3.160 | 3.364 | 3.100 | 3.280 | 64,205 | +0.08(+2.50%) |
Apr 12, 2023 | 3.490 | 3.490 | 3.120 | 3.200 | 108,088 | -0.19(-5.60%) |
Apr 11, 2023 | 3.090 | 3.677 | 3.090 | 3.390 | 254,373 | +0.26(+8.31%) |
Apr 10, 2023 | 2.980 | 3.281 | 2.980 | 3.130 | 74,557 | +0.13(+4.33%) |
Apr 06, 2023 | 3.060 | 3.060 | 2.935 | 3.000 | 81,586 | +0.05(+1.69%) |
Apr 05, 2023 | 3.010 | 3.062 | 2.930 | 2.950 | 59,507 | -0.13(-4.22%) |
Apr 04, 2023 | 3.170 | 3.240 | 3.000 | 3.080 | 69,554 | -0.08(-2.53%) |
Apr 03, 2023 | 3.160 | 3.250 | 3.090 | 3.160 | 58,071 | +0.04(+1.28%) |
Mar 31, 2023 | 3.120 | 3.340 | 3.080 | 3.120 | 94,024 | -0.06(-1.89%) |
Mar 30, 2023 | 3.150 | 3.200 | 3.110 | 3.180 | 44,153 | +0.07(+2.25%) |
Mar 29, 2023 | 3.080 | 3.160 | 3.045 | 3.110 | 85,719 | +0.04(+1.30%) |
Mar 28, 2023 | 3.100 | 3.200 | 3.030 | 3.070 | 81,194 | +0.03(+0.99%) |
Mar 27, 2023 | 3.010 | 3.050 | 2.860 | 3.040 | 89,213 | +0.04(+1.33%) |
Mar 24, 2023 | 3.150 | 3.150 | 2.960 | 3.000 | 109,248 | -0.14(-4.46%) |
Mar 23, 2023 | 3.160 | 3.245 | 3.090 | 3.140 | 100,090 | +0.01(+0.32%) |
Mar 22, 2023 | 3.360 | 3.390 | 3.080 | 3.130 | 72,311 | -0.11(-3.40%) |
Mar 21, 2023 | 3.170 | 3.280 | 3.140 | 3.240 | 89,021 | +0.10(+3.18%) |
Mar 20, 2023 | 3.180 | 3.220 | 3.100 | 3.140 | 62,586 | +0.04(+1.29%) |
Mar 17, 2023 | 3.400 | 3.400 | 3.100 | 3.100 | 197,021 | -0.22(-6.63%) |
Mar 16, 2023 | 3.350 | 3.430 | 3.250 | 3.320 | 94,060 | -0.03(-0.75%) |
Mar 15, 2023 | 3.540 | 3.580 | 3.291 | 3.345 | 183,301 | -0.24(-6.82%) |
Mar 14, 2023 | 3.730 | 3.770 | 3.590 | 3.590 | 82,786 | -0.03(-0.83%) |
Mar 13, 2023 | 3.820 | 3.870 | 3.440 | 3.620 | 252,848 | -0.23(-5.97%) |
Mar 10, 2023 | 4.090 | 4.090 | 3.770 | 3.850 | 264,708 | -0.24(-5.87%) |
Mar 09, 2023 | 4.240 | 4.240 | 4.060 | 4.090 | 134,253 | -0.16(-3.76%) |
Mar 08, 2023 | 4.150 | 4.250 | 4.110 | 4.250 | 64,641 | +0.07(+1.67%) |
Mar 07, 2023 | 4.320 | 4.320 | 4.110 | 4.180 | 88,155 | -0.17(-3.91%) |
Mar 06, 2023 | 4.550 | 4.600 | 4.230 | 4.350 | 154,135 | -0.21(-4.61%) |
Mar 03, 2023 | 4.430 | 4.590 | 4.320 | 4.560 | 138,691 | +0.21(+4.83%) |
Mar 02, 2023 | 4.390 | 4.400 | 4.220 | 4.350 | 72,673 | -0.04(-0.91%) |