Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.410 | 3.720 | 3.340 | 3.510 | 35,257 | +0.10(+2.94%) |
Feb 28, 2024 | 3.260 | 3.680 | 3.260 | 3.410 | 28,409 | +0.16(+4.92%) |
Feb 27, 2024 | 3.510 | 3.740 | 3.190 | 3.250 | 796,181 | -0.20(-5.80%) |
Feb 26, 2024 | 3.580 | 3.740 | 3.450 | 3.450 | 9,083 | -0.25(-6.76%) |
Feb 23, 2024 | 3.918 | 4.056 | 3.610 | 3.700 | 9,561 | -0.28(-7.04%) |
Feb 22, 2024 | 3.830 | 4.020 | 3.800 | 3.980 | 18,175 | +0.15(+4.05%) |
Feb 21, 2024 | 3.957 | 4.070 | 3.650 | 3.825 | 47,939 | -0.06(-1.67%) |
Feb 20, 2024 | 4.330 | 4.527 | 3.730 | 3.890 | 60,955 | -0.74(-15.98%) |
Feb 16, 2024 | 4.260 | 4.680 | 4.260 | 4.630 | 38,252 | +0.36(+8.43%) |
Feb 15, 2024 | 4.200 | 4.500 | 3.964 | 4.270 | 45,706 | -0.02(-0.47%) |
Feb 14, 2024 | 3.720 | 4.887 | 3.720 | 4.290 | 431,611 | +0.69(+19.17%) |
Feb 13, 2024 | 3.980 | 4.106 | 3.550 | 3.600 | 20,706 | -0.58(-13.88%) |
Feb 12, 2024 | 3.780 | 4.190 | 3.600 | 4.180 | 27,346 | +0.18(+4.50%) |
Feb 09, 2024 | 4.030 | 4.170 | 3.420 | 4.000 | 158,921 | +0.19(+4.99%) |
Feb 08, 2024 | 3.320 | 4.450 | 3.320 | 3.810 | 473,682 | +0.48(+14.41%) |
Feb 07, 2024 | 3.160 | 3.410 | 3.163 | 3.330 | 4,228 | +0.18(+5.71%) |
Feb 06, 2024 | 3.140 | 3.480 | 3.144 | 3.150 | 3,451 | +0.09(+2.94%) |
Feb 05, 2024 | 3.110 | 3.250 | 3.060 | 3.060 | 4,508 | -0.09(-2.86%) |
Feb 02, 2024 | 3.200 | 3.350 | 3.150 | 3.150 | 3,373 | -0.12(-3.67%) |
Feb 01, 2024 | 3.392 | 3.392 | 3.170 | 3.270 | 3,656 | +0.11(+3.48%) |
Jan 31, 2024 | 3.300 | 3.500 | 3.120 | 3.160 | 15,153 | -0.13(-3.95%) |
Jan 30, 2024 | 3.290 | 3.541 | 3.290 | 3.290 | 2,844 | -0.09(-2.66%) |
Jan 29, 2024 | 3.500 | 3.610 | 3.350 | 3.380 | 36,729 | -0.12(-3.43%) |
Jan 26, 2024 | 3.650 | 3.780 | 3.410 | 3.500 | 19,350 | -0.15(-4.11%) |
Jan 25, 2024 | 3.570 | 3.740 | 3.450 | 3.650 | 31,831 | +0.22(+6.41%) |
Jan 24, 2024 | 3.260 | 3.490 | 3.240 | 3.430 | 10,886 | +0.06(+1.78%) |
Jan 23, 2024 | 3.440 | 3.490 | 3.340 | 3.370 | 2,347 | +0.00(+0.00%) |
Jan 22, 2024 | 3.200 | 3.380 | 3.110 | 3.370 | 16,116 | +0.17(+5.31%) |
Jan 19, 2024 | 3.440 | 3.490 | 3.100 | 3.200 | 11,189 | -0.15(-4.48%) |
Jan 18, 2024 | 3.480 | 3.490 | 3.310 | 3.350 | 6,927 | -0.05(-1.47%) |
Jan 17, 2024 | 3.380 | 3.530 | 3.380 | 3.400 | 15,956 | -0.02(-0.58%) |
Jan 16, 2024 | 3.590 | 3.685 | 3.410 | 3.420 | 11,211 | -0.23(-6.30%) |
Jan 12, 2024 | 3.750 | 3.840 | 3.550 | 3.650 | 17,215 | -0.10(-2.67%) |
Jan 11, 2024 | 3.740 | 3.850 | 3.650 | 3.750 | 24,517 | +0.15(+4.17%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.550 | 3.600 | 8,970 | -0.05(-1.37%) |
Jan 09, 2024 | 3.660 | 3.700 | 3.400 | 3.650 | 13,479 | -0.13(-3.44%) |
Jan 08, 2024 | 3.650 | 3.900 | 3.470 | 3.780 | 21,096 | +0.23(+6.48%) |
Jan 05, 2024 | 3.500 | 3.701 | 3.430 | 3.550 | 17,535 | +0.12(+3.50%) |
Jan 04, 2024 | 3.570 | 3.710 | 3.400 | 3.430 | 45,121 | -0.10(-2.83%) |
Jan 03, 2024 | 3.350 | 3.710 | 3.280 | 3.530 | 27,981 | +0.20(+6.01%) |
Jan 02, 2024 | 3.580 | 3.670 | 3.210 | 3.330 | 36,382 | -0.28(-7.76%) |
Dec 29, 2023 | 3.580 | 3.870 | 3.520 | 3.610 | 68,809 | -0.11(-2.96%) |
Dec 28, 2023 | 3.880 | 3.920 | 3.500 | 3.720 | 148,464 | -0.56(-13.08%) |
Dec 27, 2023 | 4.680 | 4.907 | 4.000 | 4.280 | 591,270 | -1.70(-28.46%) |
Dec 26, 2023 | 3.410 | 6.788 | 3.410 | 5.983 | 1,001,229 | +2.20(+57.97%) |
Dec 22, 2023 | 3.780 | 3.910 | 3.450 | 3.787 | 8,788 | +0.09(+2.36%) |
Dec 21, 2023 | 3.630 | 3.830 | 3.530 | 3.700 | 2,696 | +0.04(+1.09%) |
Dec 20, 2023 | 4.020 | 4.326 | 3.400 | 3.660 | 20,350 | -0.36(-8.96%) |
Dec 19, 2023 | 4.610 | 4.670 | 3.850 | 4.020 | 13,512 | -0.30(-6.94%) |
Dec 18, 2023 | 4.220 | 4.620 | 4.110 | 4.320 | 2,853 | -0.08(-1.82%) |
Dec 15, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 458 | +0.17(+4.02%) |
Dec 14, 2023 | 4.200 | 4.240 | 4.200 | 4.230 | 985 | +0.25(+6.19%) |
Dec 13, 2023 | 4.050 | 4.050 | 3.983 | 3.983 | 3,032 | +0.17(+4.55%) |
Dec 12, 2023 | 3.980 | 3.980 | 3.810 | 3.810 | 639 | +0.06(+1.60%) |
Dec 11, 2023 | 4.170 | 4.170 | 3.630 | 3.750 | 4,400 | -0.30(-7.41%) |
Dec 08, 2023 | 4.250 | 4.400 | 3.910 | 4.050 | 9,765 | -0.35(-7.95%) |
Dec 07, 2023 | 4.140 | 4.400 | 4.140 | 4.400 | 1,676 | +0.14(+3.29%) |
Dec 06, 2023 | 4.310 | 4.310 | 4.230 | 4.260 | 2,896 | -0.13(-2.96%) |
Dec 05, 2023 | 4.200 | 4.390 | 4.200 | 4.390 | 618 | -0.01(-0.23%) |
Dec 04, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 3,389 | -0.01(-0.23%) |
Dec 01, 2023 | 4.620 | 5.240 | 4.200 | 4.410 | 20,857 | -0.34(-7.16%) |
Nov 30, 2023 | 4.819 | 4.819 | 4.400 | 4.750 | 11,130 | +0.45(+10.46%) |
Nov 29, 2023 | 3.910 | 4.370 | 3.910 | 4.300 | 2,833 | -0.05(-1.15%) |
Nov 27, 2023 | 4.350 | 120 | -0.01(-0.23%) | |||
Nov 24, 2023 | 4.090 | 4.490 | 4.090 | 4.360 | 2,760 | +0.41(+10.38%) |
Nov 22, 2023 | 4.070 | 4.410 | 3.950 | 3.950 | 8,838 | -0.09(-2.23%) |
Nov 21, 2023 | 4.140 | 4.140 | 4.040 | 4.040 | 408 | -0.10(-2.42%) |
Nov 20, 2023 | 4.140 | 4.140 | 4.140 | 4.140 | 322 | +0.15(+3.67%) |
Nov 17, 2023 | 3.993 | 3.993 | 3.993 | 3.993 | 693 | +0.08(+2.13%) |
Nov 16, 2023 | 4.035 | 4.035 | 3.910 | 3.910 | 842 | -0.21(-5.16%) |
Nov 15, 2023 | 3.910 | 4.123 | 3.910 | 4.123 | 392 | +0.17(+4.38%) |
Nov 14, 2023 | 3.900 | 4.127 | 3.880 | 3.950 | 6,771 | -0.20(-4.82%) |
Nov 13, 2023 | 3.890 | 4.150 | 3.890 | 4.150 | 5,142 | +0.10(+2.47%) |
Nov 10, 2023 | 4.000 | 4.150 | 3.830 | 4.050 | 1,463 | +0.07(+1.76%) |
Nov 09, 2023 | 4.000 | 4.150 | 3.850 | 3.980 | 3,546 | -0.02(-0.50%) |
Nov 08, 2023 | 4.024 | 4.024 | 4.000 | 4.000 | 1,846 | -0.15(-3.61%) |
Nov 07, 2023 | 4.119 | 4.150 | 4.119 | 4.150 | 634 | +0.25(+6.41%) |
Nov 06, 2023 | 4.060 | 4.134 | 3.900 | 3.900 | 1,700 | -0.19(-4.65%) |
Nov 02, 2023 | 4.090 | 272 | -0.05(-1.21%) | |||
Nov 01, 2023 | 4.120 | 4.140 | 4.120 | 4.140 | 3,148 | +0.00(+0.00%) |
Oct 31, 2023 | 4.190 | 4.340 | 4.130 | 4.140 | 2,834 | +0.00(+0.00%) |
Oct 30, 2023 | 4.110 | 4.200 | 4.110 | 4.140 | 1,705 | -0.06(-1.43%) |
Oct 27, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 601 | -0.05(-1.18%) |
Oct 26, 2023 | 4.240 | 4.250 | 4.240 | 4.250 | 532 | -0.03(-0.58%) |
Oct 25, 2023 | 4.120 | 4.479 | 4.060 | 4.275 | 1,533 | -0.29(-6.34%) |
Oct 20, 2023 | 4.564 | 126 | -0.03(-0.67%) | |||
Oct 19, 2023 | 4.505 | 4.595 | 4.260 | 4.595 | 2,240 | +0.27(+6.12%) |
Oct 18, 2023 | 4.360 | 4.670 | 4.330 | 4.330 | 2,935 | -0.39(-8.26%) |
Oct 17, 2023 | 4.807 | 4.974 | 4.610 | 4.720 | 3,430 | +0.14(+3.05%) |
Oct 16, 2023 | 4.615 | 4.736 | 4.450 | 4.580 | 2,625 | -0.02(-0.43%) |
Oct 13, 2023 | 4.490 | 4.609 | 4.490 | 4.600 | 3,454 | -0.01(-0.22%) |
Oct 12, 2023 | 4.440 | 4.990 | 4.300 | 4.610 | 11,969 | +0.33(+7.71%) |
Oct 11, 2023 | 4.460 | 4.510 | 4.250 | 4.280 | 6,436 | +0.16(+3.88%) |
Oct 10, 2023 | 4.020 | 4.441 | 3.640 | 4.120 | 34,395 | -0.23(-5.29%) |
Oct 09, 2023 | 4.390 | 4.390 | 4.350 | 4.350 | 710 | -0.22(-4.81%) |
Oct 06, 2023 | 5.080 | 5.080 | 4.570 | 4.570 | 2,366 | -0.19(-3.99%) |
Oct 05, 2023 | 4.360 | 4.760 | 4.360 | 4.760 | 3,757 | -0.14(-2.86%) |
Oct 04, 2023 | 4.840 | 5.050 | 4.750 | 4.900 | 7,558 | +0.05(+1.03%) |
Oct 03, 2023 | 4.780 | 4.940 | 4.500 | 4.850 | 7,831 | +0.07(+1.46%) |
Oct 02, 2023 | 4.900 | 4.990 | 4.720 | 4.780 | 7,247 | -0.12(-2.45%) |
Sep 29, 2023 | 4.655 | 4.955 | 4.245 | 4.900 | 14,417 | +0.28(+6.06%) |
Sep 28, 2023 | 4.800 | 5.000 | 4.590 | 4.620 | 18,355 | -0.28(-5.71%) |
Sep 27, 2023 | 5.040 | 5.060 | 4.900 | 4.900 | 13,121 | -0.27(-5.31%) |
Sep 26, 2023 | 5.150 | 5.299 | 5.030 | 5.175 | 2,014 | -0.04(-0.86%) |
Sep 25, 2023 | 5.310 | 5.490 | 5.210 | 5.220 | 1,184 | -0.09(-1.69%) |
Sep 22, 2023 | 5.250 | 5.573 | 5.250 | 5.310 | 1,472 | +0.08(+1.53%) |
Sep 21, 2023 | 5.368 | 5.368 | 5.200 | 5.230 | 2,405 | -0.11(-2.06%) |
Sep 20, 2023 | 5.560 | 5.860 | 5.280 | 5.340 | 7,771 | -0.16(-2.91%) |
Sep 19, 2023 | 5.860 | 5.880 | 5.285 | 5.500 | 24,874 | -0.38(-6.46%) |
Sep 18, 2023 | 6.020 | 6.020 | 5.860 | 5.880 | 2,816 | -0.02(-0.34%) |
Sep 15, 2023 | 6.050 | 6.110 | 5.900 | 5.900 | 2,955 | -0.35(-5.60%) |
Sep 14, 2023 | 6.100 | 6.250 | 6.100 | 6.250 | 961 | +0.17(+2.80%) |
Sep 13, 2023 | 6.030 | 6.080 | 6.030 | 6.080 | 1,868 | -0.09(-1.46%) |
Sep 12, 2023 | 6.030 | 6.200 | 5.947 | 6.170 | 15,663 | +0.11(+1.82%) |
Sep 11, 2023 | 6.170 | 6.350 | 5.980 | 6.060 | 6,882 | -0.13(-2.10%) |
Sep 08, 2023 | 6.480 | 6.550 | 6.150 | 6.190 | 9,258 | -0.32(-4.92%) |
Sep 07, 2023 | 6.200 | 6.510 | 6.150 | 6.510 | 9,867 | +0.43(+7.07%) |
Sep 06, 2023 | 6.300 | 6.300 | 6.064 | 6.080 | 2,919 | +0.13(+2.18%) |
Sep 05, 2023 | 6.130 | 6.420 | 5.950 | 5.950 | 11,083 | -0.32(-5.10%) |
Sep 01, 2023 | 6.080 | 6.600 | 6.080 | 6.270 | 26,977 | +0.21(+3.47%) |
Aug 31, 2023 | 6.050 | 6.500 | 6.050 | 6.060 | 10,254 | +0.01(+0.17%) |
Aug 30, 2023 | 6.650 | 6.650 | 6.010 | 6.050 | 8,585 | -0.37(-5.76%) |
Aug 29, 2023 | 6.140 | 6.638 | 6.056 | 6.420 | 20,481 | +0.20(+3.22%) |
Aug 28, 2023 | 6.220 | 6.220 | 6.220 | 6.220 | 521 | +0.24(+4.01%) |
Aug 25, 2023 | 5.840 | 6.000 | 5.800 | 5.980 | 13,968 | -0.22(-3.55%) |
Aug 24, 2023 | 6.220 | 6.400 | 6.010 | 6.200 | 14,628 | -0.15(-2.36%) |
Aug 23, 2023 | 6.580 | 6.720 | 6.350 | 6.350 | 4,337 | -0.13(-2.01%) |
Aug 22, 2023 | 6.450 | 6.700 | 6.330 | 6.480 | 8,276 | -0.02(-0.31%) |
Aug 21, 2023 | 6.500 | 6.520 | 6.320 | 6.500 | 8,787 | -0.05(-0.76%) |
Aug 18, 2023 | 6.380 | 6.689 | 6.300 | 6.550 | 21,691 | +0.20(+3.15%) |
Aug 17, 2023 | 7.000 | 7.162 | 6.300 | 6.350 | 91,165 | -1.55(-19.62%) |
Aug 16, 2023 | 6.300 | 8.600 | 6.300 | 7.900 | 961,628 | +1.64(+26.20%) |
Aug 15, 2023 | 6.150 | 6.720 | 6.150 | 6.260 | 10,518 | +0.00(+0.00%) |
Aug 14, 2023 | 6.120 | 6.610 | 6.020 | 6.260 | 12,223 | -0.08(-1.26%) |
Aug 11, 2023 | 6.380 | 6.500 | 6.210 | 6.340 | 7,348 | -0.05(-0.78%) |
Aug 10, 2023 | 6.240 | 6.440 | 6.130 | 6.390 | 6,366 | +0.30(+4.93%) |
Aug 09, 2023 | 6.620 | 6.970 | 6.090 | 6.090 | 31,666 | -0.25(-3.94%) |
Aug 08, 2023 | 6.590 | 6.750 | 6.300 | 6.340 | 20,538 | -0.06(-0.94%) |
Aug 07, 2023 | 6.910 | 7.020 | 6.050 | 6.400 | 28,168 | -0.69(-9.73%) |
Aug 04, 2023 | 8.020 | 9.377 | 6.900 | 7.090 | 270,975 | -0.62(-8.04%) |
Aug 03, 2023 | 7.650 | 8.108 | 7.650 | 7.710 | 6,673 | +0.00(+0.00%) |
Aug 02, 2023 | 7.710 | 8.040 | 7.660 | 7.710 | 16,683 | -0.27(-3.38%) |
Aug 01, 2023 | 7.780 | 7.980 | 7.610 | 7.980 | 10,435 | +0.19(+2.44%) |
Jul 31, 2023 | 7.580 | 8.500 | 7.510 | 7.790 | 25,320 | +0.22(+2.91%) |
Jul 28, 2023 | 7.700 | 7.920 | 7.440 | 7.570 | 7,679 | -0.23(-2.95%) |
Jul 27, 2023 | 8.090 | 8.110 | 7.800 | 7.800 | 9,145 | -0.22(-2.74%) |
Jul 26, 2023 | 7.590 | 8.236 | 7.590 | 8.020 | 50,337 | +0.19(+2.43%) |
Jul 25, 2023 | 8.030 | 8.225 | 7.638 | 7.830 | 23,274 | -0.31(-3.81%) |
Jul 24, 2023 | 8.140 | 8.420 | 7.810 | 8.140 | 18,182 | +0.03(+0.37%) |
Jul 21, 2023 | 8.370 | 8.620 | 8.050 | 8.110 | 31,179 | -0.24(-2.87%) |
Jul 20, 2023 | 9.200 | 9.304 | 8.300 | 8.350 | 102,583 | -0.81(-8.84%) |
Jul 19, 2023 | 9.040 | 9.890 | 9.030 | 9.160 | 102,979 | -0.19(-2.03%) |
Jul 18, 2023 | 9.000 | 9.727 | 8.760 | 9.350 | 81,898 | -0.43(-4.40%) |
Jul 17, 2023 | 10.14 | 11.29 | 8.994 | 9.780 | 559,112 | -0.52(-5.05%) |
Jul 14, 2023 | 7.920 | 10.30 | 7.700 | 10.30 | 797,293 | +2.32(+29.07%) |
Jul 13, 2023 | 8.010 | 8.120 | 7.670 | 7.980 | 29,377 | +0.17(+2.18%) |
Jul 12, 2023 | 7.850 | 7.995 | 7.700 | 7.810 | 27,869 | -0.09(-1.14%) |
Jul 11, 2023 | 7.620 | 8.190 | 7.620 | 7.900 | 27,209 | +0.08(+1.02%) |
Jul 10, 2023 | 7.360 | 7.820 | 7.360 | 7.820 | 11,511 | +0.37(+4.97%) |
Jul 07, 2023 | 7.480 | 7.952 | 7.360 | 7.450 | 23,628 | -0.14(-1.84%) |
Jul 06, 2023 | 7.580 | 8.080 | 7.400 | 7.590 | 12,689 | -0.21(-2.69%) |
Jul 05, 2023 | 7.810 | 8.390 | 7.560 | 7.800 | 76,732 | -0.20(-2.50%) |
Jul 03, 2023 | 7.460 | 8.500 | 7.460 | 8.000 | 35,167 | +0.15(+1.91%) |
Jun 30, 2023 | 7.150 | 7.950 | 7.150 | 7.850 | 80,487 | +0.21(+2.75%) |
Jun 29, 2023 | 7.490 | 7.850 | 7.110 | 7.640 | 140,314 | -0.36(-4.50%) |
Jun 28, 2023 | 10.40 | 10.59 | 7.000 | 8.000 | 2,813,424 | +0.55(+7.38%) |
Jun 27, 2023 | 7.140 | 7.880 | 7.140 | 7.450 | 99,025 | +0.21(+2.90%) |
Jun 26, 2023 | 6.820 | 7.260 | 6.820 | 7.240 | 52,749 | +0.29(+4.17%) |
Jun 23, 2023 | 6.890 | 7.575 | 6.340 | 6.950 | 76,239 | -0.16(-2.25%) |
Jun 22, 2023 | 6.590 | 7.150 | 6.590 | 7.110 | 13,164 | +0.42(+6.28%) |
Jun 21, 2023 | 6.890 | 7.130 | 6.520 | 6.690 | 16,636 | -0.35(-4.97%) |
Jun 20, 2023 | 7.440 | 7.670 | 7.000 | 7.040 | 23,473 | -0.54(-7.12%) |
Jun 16, 2023 | 7.830 | 8.070 | 7.340 | 7.580 | 56,606 | -0.60(-7.33%) |
Jun 15, 2023 | 8.070 | 8.600 | 7.960 | 8.180 | 92,928 | +0.36(+4.60%) |
Jun 14, 2023 | 8.280 | 8.300 | 7.700 | 7.820 | 52,154 | -0.48(-5.78%) |
Jun 13, 2023 | 7.870 | 9.190 | 7.840 | 8.300 | 215,765 | +0.28(+3.49%) |
Jun 12, 2023 | 8.750 | 9.100 | 7.400 | 8.020 | 336,719 | -1.27(-13.67%) |
Jun 09, 2023 | 11.03 | 12.50 | 9.060 | 9.290 | 1,921,398 | -4.75(-33.83%) |
Jun 08, 2023 | 11.42 | 14.51 | 9.230 | 14.04 | 16,647,953 | +8.11(+136.76%) |
Jun 07, 2023 | 5.790 | 6.130 | 5.670 | 5.930 | 146,059 | +0.47(+8.61%) |
Jun 06, 2023 | 5.900 | 6.200 | 5.400 | 5.460 | 25,964 | -0.44(-7.46%) |
Jun 05, 2023 | 6.320 | 6.320 | 5.900 | 5.900 | 11,703 | -0.13(-2.16%) |
Jun 02, 2023 | 5.900 | 6.390 | 5.856 | 6.030 | 36,468 | +0.04(+0.67%) |
Jun 01, 2023 | 5.740 | 6.190 | 5.740 | 5.990 | 20,971 | +0.23(+3.99%) |
May 31, 2023 | 5.740 | 6.149 | 5.680 | 5.760 | 17,904 | -0.13(-2.21%) |
May 30, 2023 | 6.260 | 6.810 | 5.690 | 5.890 | 54,588 | -0.44(-6.95%) |
May 26, 2023 | 6.370 | 6.870 | 5.800 | 6.330 | 40,126 | -0.06(-0.94%) |
May 25, 2023 | 6.540 | 6.960 | 6.360 | 6.390 | 32,161 | -0.18(-2.74%) |
May 24, 2023 | 6.850 | 6.965 | 6.370 | 6.570 | 12,816 | -0.41(-5.87%) |
May 23, 2023 | 6.610 | 7.500 | 6.610 | 6.980 | 26,660 | +0.43(+6.56%) |
May 22, 2023 | 6.710 | 6.870 | 6.410 | 6.550 | 9,335 | -0.37(-5.33%) |
May 19, 2023 | 7.150 | 7.540 | 6.200 | 6.918 | 37,730 | -0.22(-3.10%) |
May 18, 2023 | 6.950 | 7.200 | 6.650 | 7.140 | 13,406 | +0.29(+4.31%) |
May 17, 2023 | 6.620 | 7.126 | 6.600 | 6.845 | 40,062 | -0.03(-0.36%) |
May 16, 2023 | 7.370 | 8.400 | 6.567 | 6.870 | 114,075 | -0.39(-5.37%) |
May 15, 2023 | 7.470 | 10.20 | 6.240 | 7.260 | 552,414 | +0.86(+13.43%) |
May 12, 2023 | 7.010 | 7.631 | 6.126 | 6.400 | 64,676 | -0.60(-8.57%) |
May 11, 2023 | 6.600 | 7.277 | 6.510 | 7.000 | 26,800 | -0.03(-0.43%) |
May 10, 2023 | 6.800 | 8.000 | 6.550 | 7.030 | 92,595 | +0.08(+1.15%) |
May 09, 2023 | 7.360 | 7.920 | 6.740 | 6.950 | 47,942 | -0.97(-12.25%) |
May 08, 2023 | 8.750 | 8.980 | 7.280 | 7.920 | 121,396 | -2.06(-20.64%) |
May 05, 2023 | 9.990 | 12.84 | 7.212 | 9.980 | 2,691,283 | +3.82(+62.01%) |
May 04, 2023 | 7.510 | 7.842 | 6.160 | 6.160 | 107,105 | -1.99(-24.42%) |
May 03, 2023 | 7.740 | 10.73 | 6.340 | 8.150 | 629,582 | -0.84(-9.34%) |
May 02, 2023 | 16.00 | 23.30 | 7.660 | 8.990 | 1,536,131 | -7.01(-43.81%) |
May 01, 2023 | 4.450 | 19.00 | 4.410 | 16.00 | 2,129,730 | +10.95(+216.84%) |
Apr 28, 2023 | 3.650 | 5.400 | 3.510 | 5.050 | 253,954 | +1.85(+57.81%) |
Apr 27, 2023 | 3.130 | 3.600 | 3.130 | 3.200 | 30,745 | -0.02(-0.62%) |
Apr 26, 2023 | 3.110 | 3.330 | 3.110 | 3.220 | 6,740 | +0.04(+1.26%) |
Apr 25, 2023 | 3.130 | 3.182 | 3.100 | 3.180 | 4,113 | +0.08(+2.58%) |
Apr 24, 2023 | 3.100 | 3.120 | 3.100 | 3.100 | 1,501 | -0.16(-4.91%) |
Apr 21, 2023 | 3.250 | 3.430 | 3.250 | 3.260 | 3,406 | -0.05(-1.51%) |
Apr 20, 2023 | 3.380 | 3.592 | 3.300 | 3.310 | 1,913 | -0.29(-8.06%) |
Apr 19, 2023 | 3.620 | 3.670 | 3.600 | 3.600 | 3,040 | +0.05(+1.55%) |
Apr 18, 2023 | 3.500 | 3.560 | 3.400 | 3.545 | 3,984 | -0.15(-4.14%) |
Apr 17, 2023 | 3.375 | 3.750 | 3.250 | 3.698 | 21,252 | +0.47(+14.71%) |
Apr 14, 2023 | 3.170 | 3.469 | 3.168 | 3.224 | 14,129 | -0.04(-1.26%) |
Apr 13, 2023 | 3.230 | 3.350 | 3.200 | 3.265 | 4,523 | -0.10(-3.12%) |
Apr 12, 2023 | 3.390 | 3.390 | 3.250 | 3.370 | 3,276 | -0.06(-1.75%) |
Apr 11, 2023 | 3.150 | 3.430 | 3.120 | 3.430 | 3,671 | +0.25(+7.86%) |
Apr 10, 2023 | 3.380 | 3.380 | 3.180 | 3.180 | 4,729 | -0.31(-8.88%) |
Apr 06, 2023 | 3.290 | 3.850 | 3.200 | 3.490 | 29,592 | +0.18(+5.48%) |
Apr 05, 2023 | 3.290 | 3.553 | 3.250 | 3.309 | 10,398 | -0.08(-2.40%) |
Apr 04, 2023 | 3.620 | 3.650 | 3.250 | 3.390 | 22,017 | -0.38(-10.08%) |
Apr 03, 2023 | 3.430 | 4.610 | 3.350 | 3.770 | 202,108 | +0.17(+4.74%) |
Mar 31, 2023 | 3.614 | 3.660 | 3.330 | 3.599 | 4,052 | +0.09(+2.55%) |
Mar 30, 2023 | 3.540 | 3.650 | 3.279 | 3.510 | 12,190 | +0.03(+0.86%) |
Mar 29, 2023 | 3.680 | 3.748 | 3.310 | 3.480 | 12,863 | -0.20(-5.43%) |
Mar 28, 2023 | 3.160 | 4.250 | 3.160 | 3.680 | 71,660 | +0.45(+13.93%) |
Mar 27, 2023 | 3.600 | 3.890 | 3.130 | 3.230 | 18,153 | -0.60(-15.67%) |
Mar 24, 2023 | 4.000 | 4.066 | 3.430 | 3.830 | 31,443 | -0.46(-10.72%) |
Mar 23, 2023 | 3.990 | 6.000 | 3.650 | 4.290 | 297,969 | +0.17(+4.13%) |
Mar 22, 2023 | 3.600 | 6.400 | 3.000 | 4.120 | 477,900 | +0.13(+3.26%) |
Mar 21, 2023 | 3.861 | 4.620 | 3.667 | 3.990 | 11,060 | +0.14(+3.65%) |
Mar 20, 2023 | 3.660 | 3.853 | 3.613 | 3.850 | 606 | -0.41(-9.63%) |
Mar 17, 2023 | 3.789 | 4.360 | 3.712 | 4.260 | 1,434 | -0.05(-1.25%) |
Mar 16, 2023 | 3.039 | 4.379 | 3.039 | 4.314 | 253 | +0.27(+6.58%) |
Mar 15, 2023 | 4.470 | 4.470 | 3.180 | 4.048 | 4,779 | -0.54(-11.82%) |
Mar 14, 2023 | 4.620 | 4.620 | 4.470 | 4.590 | 231 | -0.03(-0.65%) |
Mar 13, 2023 | 4.619 | 4.620 | 4.323 | 4.620 | 1,071 | +0.00(+0.00%) |
Mar 10, 2023 | 4.620 | 5.039 | 4.620 | 4.620 | 1,428 | -0.42(-8.32%) |
Mar 07, 2023 | 5.039 | 30 | -0.06(-1.19%) | |||
Mar 03, 2023 | 5.100 | 48 | -0.15(-2.85%) | |||
Mar 02, 2023 | 4.501 | 5.249 | 4.501 | 5.249 | 77 | +0.15(+2.93%) |