Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.640 | 2.720 | 2.520 | 2.540 | 12,228,067 | -0.07(-2.68%) |
Feb 28, 2024 | 2.700 | 2.710 | 2.500 | 2.610 | 9,908,040 | -0.13(-4.74%) |
Feb 27, 2024 | 2.740 | 2.840 | 2.730 | 2.740 | 6,163,892 | +0.05(+1.86%) |
Feb 26, 2024 | 2.550 | 2.700 | 2.530 | 2.690 | 6,313,486 | +0.12(+4.67%) |
Feb 23, 2024 | 2.530 | 2.630 | 2.450 | 2.570 | 7,119,747 | +0.02(+0.78%) |
Feb 22, 2024 | 2.860 | 2.870 | 2.530 | 2.550 | 16,108,409 | -0.23(-8.27%) |
Feb 21, 2024 | 2.800 | 2.870 | 2.745 | 2.780 | 11,379,431 | -0.05(-1.77%) |
Feb 20, 2024 | 2.900 | 2.906 | 2.700 | 2.830 | 6,865,425 | -0.09(-3.08%) |
Feb 16, 2024 | 3.070 | 3.090 | 2.900 | 2.920 | 5,922,172 | -0.17(-5.50%) |
Feb 15, 2024 | 3.350 | 3.350 | 2.970 | 3.090 | 9,784,696 | -0.20(-6.08%) |
Feb 14, 2024 | 3.150 | 3.320 | 3.150 | 3.290 | 4,554,336 | +0.22(+7.17%) |
Feb 13, 2024 | 3.290 | 3.300 | 3.025 | 3.070 | 6,851,022 | -0.27(-8.08%) |
Feb 12, 2024 | 3.350 | 3.480 | 3.260 | 3.340 | 5,136,494 | +0.02(+0.60%) |
Feb 09, 2024 | 3.280 | 3.320 | 3.170 | 3.320 | 4,062,790 | +0.08(+2.47%) |
Feb 08, 2024 | 3.070 | 3.250 | 3.070 | 3.240 | 4,573,689 | +0.16(+5.19%) |
Feb 07, 2024 | 3.170 | 3.180 | 3.010 | 3.080 | 3,292,941 | -0.08(-2.53%) |
Feb 06, 2024 | 3.030 | 3.180 | 2.960 | 3.160 | 2,993,282 | +0.14(+4.64%) |
Feb 05, 2024 | 3.060 | 3.070 | 2.950 | 3.020 | 3,241,439 | -0.13(-4.13%) |
Feb 02, 2024 | 3.040 | 3.180 | 2.953 | 3.150 | 3,851,756 | +0.01(+0.32%) |
Feb 01, 2024 | 3.020 | 3.180 | 2.965 | 3.140 | 5,271,019 | +0.15(+5.02%) |
Jan 31, 2024 | 3.110 | 3.210 | 2.975 | 2.990 | 4,185,062 | -0.15(-4.78%) |
Jan 30, 2024 | 3.200 | 3.210 | 3.100 | 3.140 | 3,328,652 | -0.10(-3.09%) |
Jan 29, 2024 | 3.160 | 3.260 | 3.065 | 3.240 | 4,309,299 | +0.08(+2.53%) |
Jan 26, 2024 | 3.300 | 3.320 | 3.160 | 3.160 | 3,305,709 | -0.09(-2.77%) |
Jan 25, 2024 | 3.300 | 3.300 | 3.181 | 3.250 | 3,693,840 | +0.01(+0.31%) |
Jan 24, 2024 | 3.450 | 3.480 | 3.210 | 3.240 | 5,477,359 | -0.15(-4.42%) |
Jan 23, 2024 | 3.350 | 3.450 | 3.295 | 3.390 | 5,102,948 | +0.11(+3.35%) |
Jan 22, 2024 | 3.150 | 3.345 | 3.125 | 3.280 | 6,367,431 | +0.18(+5.81%) |
Jan 19, 2024 | 3.110 | 3.140 | 2.920 | 3.100 | 5,052,521 | +0.05(+1.64%) |
Jan 18, 2024 | 3.150 | 3.190 | 2.940 | 3.050 | 6,007,043 | -0.05(-1.61%) |
Jan 17, 2024 | 3.110 | 3.150 | 3.040 | 3.100 | 3,996,140 | -0.07(-2.21%) |
Jan 16, 2024 | 3.220 | 3.275 | 3.140 | 3.170 | 3,521,111 | -0.09(-2.76%) |
Jan 12, 2024 | 3.300 | 3.410 | 3.250 | 3.260 | 3,016,061 | -0.01(-0.31%) |
Jan 11, 2024 | 3.360 | 3.430 | 3.210 | 3.270 | 6,039,379 | -0.13(-3.82%) |
Jan 10, 2024 | 3.470 | 3.495 | 3.295 | 3.400 | 4,715,009 | -0.09(-2.58%) |
Jan 09, 2024 | 3.390 | 3.640 | 3.355 | 3.490 | 4,812,104 | +0.01(+0.29%) |
Jan 08, 2024 | 3.300 | 3.590 | 3.265 | 3.480 | 7,611,779 | +0.19(+5.78%) |
Jan 05, 2024 | 3.160 | 3.340 | 3.020 | 3.290 | 6,988,428 | +0.15(+4.78%) |
Jan 04, 2024 | 3.390 | 3.390 | 3.120 | 3.140 | 7,710,302 | -0.15(-4.41%) |
Jan 03, 2024 | 3.470 | 3.550 | 3.220 | 3.285 | 9,348,112 | -0.44(-11.93%) |
Jan 02, 2024 | 4.220 | 4.250 | 3.590 | 3.730 | 10,412,607 | -0.64(-14.65%) |
Dec 29, 2023 | 4.660 | 4.740 | 4.322 | 4.370 | 6,855,350 | -0.28(-6.02%) |
Dec 28, 2023 | 4.700 | 4.810 | 4.590 | 4.650 | 4,124,137 | -0.04(-0.85%) |
Dec 27, 2023 | 4.600 | 4.725 | 4.500 | 4.690 | 4,527,483 | +0.14(+3.08%) |
Dec 26, 2023 | 4.420 | 4.570 | 4.385 | 4.550 | 4,091,122 | +0.18(+4.12%) |
Dec 22, 2023 | 4.300 | 4.430 | 4.170 | 4.370 | 5,636,353 | +0.10(+2.34%) |
Dec 21, 2023 | 4.210 | 4.470 | 3.980 | 4.270 | 8,820,015 | +0.15(+3.64%) |
Dec 20, 2023 | 4.300 | 4.525 | 4.110 | 4.120 | 10,146,466 | -0.21(-4.85%) |
Dec 19, 2023 | 3.900 | 4.370 | 3.881 | 4.330 | 12,311,957 | +0.35(+8.79%) |
Dec 18, 2023 | 3.920 | 4.080 | 3.820 | 3.980 | 9,109,238 | +0.16(+4.19%) |
Dec 15, 2023 | 3.630 | 3.930 | 3.570 | 3.820 | 25,137,448 | +0.22(+6.11%) |
Dec 14, 2023 | 3.220 | 3.650 | 3.220 | 3.600 | 15,648,777 | +0.46(+14.65%) |
Dec 13, 2023 | 2.900 | 3.160 | 2.830 | 3.140 | 9,386,863 | +0.24(+8.28%) |
Dec 12, 2023 | 2.840 | 2.930 | 2.770 | 2.900 | 6,959,781 | +0.06(+2.11%) |
Dec 11, 2023 | 2.680 | 2.890 | 2.680 | 2.840 | 10,017,892 | +0.13(+4.80%) |
Dec 08, 2023 | 2.600 | 2.780 | 2.600 | 2.710 | 5,426,397 | +0.08(+3.04%) |
Dec 07, 2023 | 2.490 | 2.670 | 2.450 | 2.630 | 7,464,754 | +0.16(+6.48%) |
Dec 06, 2023 | 2.450 | 2.580 | 2.420 | 2.470 | 6,407,160 | +0.08(+3.35%) |
Dec 05, 2023 | 2.450 | 2.450 | 2.340 | 2.390 | 5,423,604 | -0.04(-1.65%) |
Dec 04, 2023 | 2.380 | 2.520 | 2.341 | 2.430 | 5,963,329 | +0.01(+0.41%) |
Dec 01, 2023 | 2.170 | 2.450 | 2.140 | 2.420 | 7,375,066 | +0.23(+10.50%) |
Nov 30, 2023 | 2.300 | 2.310 | 2.130 | 2.190 | 7,186,716 | -0.12(-5.19%) |
Nov 29, 2023 | 2.180 | 2.395 | 2.180 | 2.310 | 6,206,781 | +0.15(+6.70%) |
Nov 28, 2023 | 2.130 | 2.185 | 2.060 | 2.165 | 3,906,212 | +0.00(+0.23%) |
Nov 27, 2023 | 2.120 | 2.195 | 2.100 | 2.160 | 4,225,615 | -0.02(-0.92%) |
Nov 24, 2023 | 2.130 | 2.220 | 2.130 | 2.180 | 2,321,082 | +0.02(+0.93%) |
Nov 22, 2023 | 2.190 | 2.250 | 2.150 | 2.160 | 8,678,868 | -0.05(-2.26%) |
Nov 21, 2023 | 2.230 | 2.230 | 2.130 | 2.210 | 6,273,610 | -0.01(-0.45%) |
Nov 20, 2023 | 2.180 | 2.360 | 2.180 | 2.220 | 8,276,572 | +0.02(+0.91%) |
Nov 17, 2023 | 2.160 | 2.220 | 2.110 | 2.200 | 7,288,501 | +0.08(+3.77%) |
Nov 16, 2023 | 2.110 | 2.140 | 2.040 | 2.120 | 5,408,891 | +0.03(+1.44%) |
Nov 15, 2023 | 2.180 | 2.230 | 2.090 | 2.090 | 6,967,446 | -0.06(-2.79%) |
Nov 14, 2023 | 1.900 | 2.205 | 1.900 | 2.150 | 9,348,908 | +0.31(+16.85%) |
Nov 13, 2023 | 1.830 | 1.850 | 1.730 | 1.840 | 7,638,977 | +0.03(+1.38%) |
Nov 10, 2023 | 1.800 | 1.865 | 1.760 | 1.815 | 3,216,923 | +0.02(+1.40%) |
Nov 09, 2023 | 1.970 | 1.980 | 1.760 | 1.790 | 4,845,059 | -0.18(-9.14%) |
Nov 08, 2023 | 1.950 | 2.000 | 1.885 | 1.970 | 5,076,366 | +0.03(+1.55%) |
Nov 07, 2023 | 1.930 | 2.000 | 1.900 | 1.940 | 4,328,434 | -0.02(-1.02%) |
Nov 06, 2023 | 2.140 | 2.140 | 1.870 | 1.960 | 8,393,371 | -0.05(-2.49%) |
Nov 03, 2023 | 1.930 | 2.110 | 1.920 | 2.010 | 7,771,559 | +0.09(+4.69%) |
Nov 02, 2023 | 1.870 | 2.045 | 1.850 | 1.920 | 8,257,266 | +0.11(+6.08%) |
Nov 01, 2023 | 1.780 | 1.830 | 1.721 | 1.810 | 6,330,327 | +0.06(+3.43%) |
Oct 31, 2023 | 1.650 | 1.760 | 1.640 | 1.750 | 6,250,226 | +0.08(+4.79%) |
Oct 30, 2023 | 1.720 | 1.745 | 1.600 | 1.670 | 11,205,421 | -0.05(-2.91%) |
Oct 27, 2023 | 1.770 | 1.806 | 1.700 | 1.720 | 4,776,471 | -0.06(-3.37%) |
Oct 26, 2023 | 1.750 | 1.815 | 1.740 | 1.780 | 5,000,986 | -0.01(-0.56%) |
Oct 25, 2023 | 1.880 | 1.900 | 1.780 | 1.790 | 3,509,637 | -0.07(-3.76%) |
Oct 24, 2023 | 1.810 | 1.948 | 1.785 | 1.860 | 4,761,544 | +0.06(+3.33%) |
Oct 23, 2023 | 1.800 | 1.865 | 1.730 | 1.800 | 5,171,840 | -0.02(-1.10%) |
Oct 20, 2023 | 1.810 | 1.880 | 1.760 | 1.820 | 6,558,599 | +0.02(+1.11%) |
Oct 19, 2023 | 1.810 | 1.850 | 1.770 | 1.800 | 2,962,336 | -0.02(-1.10%) |
Oct 18, 2023 | 1.900 | 1.905 | 1.800 | 1.820 | 2,588,233 | -0.10(-5.21%) |
Oct 17, 2023 | 1.890 | 2.000 | 1.850 | 1.920 | 2,964,361 | +0.01(+0.52%) |
Oct 16, 2023 | 1.820 | 1.940 | 1.800 | 1.910 | 3,726,023 | +0.06(+3.24%) |
Oct 13, 2023 | 1.910 | 1.955 | 1.820 | 1.850 | 5,275,217 | -0.08(-4.15%) |
Oct 12, 2023 | 2.050 | 2.055 | 1.910 | 1.930 | 5,416,624 | -0.11(-5.39%) |
Oct 11, 2023 | 2.230 | 2.265 | 2.030 | 2.040 | 3,959,955 | -0.12(-5.56%) |
Oct 10, 2023 | 2.140 | 2.220 | 2.130 | 2.160 | 5,581,773 | +0.04(+1.89%) |
Oct 09, 2023 | 2.060 | 2.135 | 2.033 | 2.120 | 3,985,470 | +0.01(+0.47%) |
Oct 06, 2023 | 2.160 | 2.160 | 2.060 | 2.110 | 5,830,265 | -0.06(-2.76%) |
Oct 05, 2023 | 2.260 | 2.270 | 2.160 | 2.170 | 4,906,075 | -0.11(-4.82%) |
Oct 04, 2023 | 2.150 | 2.310 | 2.130 | 2.280 | 7,797,120 | +0.13(+6.05%) |
Oct 03, 2023 | 2.170 | 2.215 | 2.140 | 2.150 | 5,854,521 | -0.08(-3.59%) |
Oct 02, 2023 | 2.330 | 2.370 | 2.200 | 2.230 | 7,018,992 | -0.12(-5.11%) |
Sep 29, 2023 | 2.420 | 2.495 | 2.320 | 2.350 | 7,503,570 | -0.03(-1.26%) |
Sep 28, 2023 | 2.400 | 2.415 | 2.290 | 2.380 | 8,173,342 | +0.01(+0.42%) |
Sep 27, 2023 | 2.480 | 2.560 | 2.310 | 2.370 | 5,533,685 | -0.11(-4.44%) |
Sep 26, 2023 | 2.450 | 2.570 | 2.410 | 2.480 | 9,006,073 | +0.00(+0.00%) |
Sep 25, 2023 | 2.600 | 2.500 | 2.430 | 2.480 | 12,249,226 | -0.12(-4.62%) |
Sep 22, 2023 | 2.710 | 2.725 | 2.490 | 2.600 | 17,150,686 | -0.14(-5.11%) |
Sep 21, 2023 | 2.850 | 2.860 | 2.620 | 2.740 | 10,616,010 | -0.13(-4.53%) |
Sep 20, 2023 | 3.070 | 3.080 | 2.860 | 2.870 | 5,876,370 | -0.14(-4.65%) |
Sep 19, 2023 | 3.500 | 3.500 | 2.860 | 3.010 | 16,375,310 | -0.54(-15.21%) |
Sep 18, 2023 | 3.390 | 3.620 | 3.325 | 3.550 | 10,428,009 | +0.17(+5.03%) |
Sep 15, 2023 | 3.230 | 3.400 | 3.200 | 3.380 | 40,250,848 | +0.16(+4.97%) |
Sep 14, 2023 | 3.270 | 3.480 | 3.210 | 3.220 | 9,859,479 | -0.05(-1.53%) |
Sep 13, 2023 | 3.420 | 3.430 | 3.230 | 3.270 | 9,446,606 | -0.03(-0.91%) |
Sep 12, 2023 | 3.300 | 3.490 | 3.250 | 3.300 | 6,116,527 | +0.00(+0.00%) |
Sep 11, 2023 | 3.490 | 3.645 | 3.280 | 3.300 | 6,333,334 | -0.12(-3.51%) |
Sep 08, 2023 | 3.420 | 3.540 | 3.370 | 3.420 | 4,184,570 | -0.02(-0.73%) |
Sep 07, 2023 | 3.580 | 3.590 | 3.295 | 3.445 | 7,523,256 | -0.24(-6.39%) |
Sep 06, 2023 | 3.600 | 3.920 | 3.570 | 3.680 | 12,097,404 | +0.08(+2.22%) |
Sep 05, 2023 | 3.170 | 3.675 | 3.160 | 3.600 | 13,376,092 | +0.40(+12.50%) |
Sep 01, 2023 | 3.190 | 3.275 | 3.130 | 3.200 | 3,557,379 | +0.03(+0.95%) |
Aug 31, 2023 | 3.250 | 3.295 | 3.100 | 3.170 | 6,086,431 | -0.07(-2.16%) |
Aug 30, 2023 | 3.200 | 3.310 | 3.140 | 3.240 | 5,727,226 | -0.02(-0.61%) |
Aug 29, 2023 | 3.150 | 3.315 | 3.110 | 3.260 | 5,617,868 | +0.12(+3.82%) |
Aug 28, 2023 | 3.070 | 3.180 | 3.040 | 3.140 | 4,568,043 | +0.07(+2.28%) |
Aug 25, 2023 | 2.790 | 3.080 | 2.790 | 3.070 | 10,062,587 | +0.27(+9.64%) |
Aug 24, 2023 | 3.070 | 3.095 | 2.780 | 2.800 | 17,993,840 | -0.29(-9.39%) |
Aug 23, 2023 | 3.280 | 3.300 | 3.060 | 3.090 | 7,152,475 | -0.18(-5.50%) |
Aug 22, 2023 | 3.250 | 3.330 | 3.080 | 3.270 | 7,030,763 | +0.02(+0.62%) |
Aug 21, 2023 | 3.260 | 3.290 | 3.155 | 3.250 | 5,182,281 | -0.03(-0.91%) |
Aug 18, 2023 | 3.070 | 3.340 | 3.060 | 3.280 | 7,529,370 | +0.12(+3.80%) |
Aug 17, 2023 | 3.470 | 3.470 | 3.150 | 3.160 | 7,395,316 | -0.31(-8.93%) |
Aug 16, 2023 | 3.540 | 3.615 | 3.445 | 3.470 | 5,214,929 | -0.07(-1.98%) |
Aug 15, 2023 | 3.670 | 3.790 | 3.540 | 3.540 | 7,366,430 | -0.13(-3.54%) |
Aug 14, 2023 | 3.390 | 3.730 | 3.355 | 3.670 | 9,740,224 | +0.22(+6.38%) |
Aug 11, 2023 | 3.160 | 3.490 | 3.090 | 3.450 | 9,449,145 | +0.29(+9.18%) |
Aug 10, 2023 | 3.130 | 3.290 | 3.070 | 3.160 | 4,650,757 | +0.04(+1.28%) |
Aug 09, 2023 | 3.150 | 3.295 | 3.110 | 3.120 | 7,225,923 | -0.11(-3.41%) |
Aug 08, 2023 | 2.960 | 3.250 | 2.880 | 3.230 | 6,430,377 | +0.17(+5.56%) |
Aug 07, 2023 | 3.000 | 3.100 | 2.970 | 3.060 | 9,324,324 | +0.00(+0.00%) |
Aug 04, 2023 | 3.150 | 3.170 | 3.045 | 3.060 | 5,928,487 | -0.02(-0.65%) |
Aug 03, 2023 | 3.110 | 3.230 | 2.880 | 3.080 | 11,181,772 | +0.00(+0.00%) |
Aug 02, 2023 | 3.250 | 3.265 | 3.060 | 3.080 | 7,338,696 | -0.26(-7.78%) |
Aug 01, 2023 | 3.290 | 3.460 | 3.230 | 3.340 | 6,551,548 | +0.06(+1.83%) |
Jul 31, 2023 | 3.000 | 3.380 | 2.970 | 3.280 | 13,853,205 | +0.33(+11.19%) |
Jul 28, 2023 | 2.790 | 3.020 | 2.760 | 2.950 | 7,346,946 | +0.22(+8.06%) |
Jul 27, 2023 | 3.030 | 3.030 | 2.710 | 2.730 | 9,644,785 | -0.24(-8.08%) |
Jul 26, 2023 | 2.970 | 3.010 | 2.880 | 2.970 | 6,745,355 | -0.02(-0.67%) |
Jul 25, 2023 | 2.990 | 3.020 | 2.860 | 2.990 | 9,004,096 | +0.03(+1.01%) |
Jul 24, 2023 | 2.710 | 2.980 | 2.680 | 2.960 | 20,123,070 | +0.24(+8.82%) |
Jul 21, 2023 | 2.960 | 2.960 | 2.700 | 2.720 | 12,909,561 | -0.20(-6.85%) |
Jul 20, 2023 | 2.940 | 3.050 | 2.720 | 2.920 | 15,942,574 | +0.04(+1.39%) |
Jul 19, 2023 | 2.970 | 3.280 | 2.640 | 2.880 | 46,187,676 | -0.34(-10.56%) |
Jul 18, 2023 | 3.200 | 3.270 | 3.000 | 3.220 | 5,701,002 | +0.05(+1.58%) |
Jul 17, 2023 | 3.210 | 3.250 | 3.050 | 3.170 | 4,048,000 | +0.00(+0.00%) |
Jul 14, 2023 | 3.340 | 3.490 | 3.120 | 3.170 | 3,986,488 | -0.12(-3.65%) |
Jul 13, 2023 | 3.500 | 3.510 | 3.255 | 3.290 | 6,445,439 | -0.13(-3.80%) |
Jul 12, 2023 | 3.180 | 3.540 | 3.140 | 3.420 | 8,370,850 | +0.35(+11.40%) |
Jul 11, 2023 | 3.120 | 3.220 | 2.940 | 3.070 | 7,024,361 | -0.04(-1.29%) |
Jul 10, 2023 | 2.810 | 3.240 | 2.675 | 3.110 | 10,378,135 | +0.31(+11.07%) |
Jul 07, 2023 | 2.840 | 2.840 | 2.530 | 2.800 | 4,517,994 | +0.03(+1.27%) |
Jul 06, 2023 | 2.990 | 3.100 | 2.710 | 2.765 | 6,546,108 | -0.34(-11.09%) |
Jul 05, 2023 | 2.970 | 3.240 | 2.880 | 3.110 | 7,259,684 | +0.15(+5.07%) |
Jul 03, 2023 | 2.980 | 3.000 | 2.871 | 2.960 | 2,899,459 | +0.02(+0.68%) |
Jun 30, 2023 | 2.840 | 2.980 | 2.710 | 2.940 | 16,334,852 | +0.17(+6.14%) |
Jun 29, 2023 | 2.600 | 2.795 | 2.560 | 2.770 | 7,045,533 | +0.20(+7.78%) |
Jun 28, 2023 | 2.580 | 2.650 | 2.480 | 2.570 | 7,280,872 | +0.02(+0.78%) |
Jun 27, 2023 | 2.280 | 2.590 | 2.230 | 2.550 | 8,924,705 | +0.35(+15.91%) |
Jun 26, 2023 | 2.330 | 2.449 | 2.200 | 2.200 | 5,821,610 | -0.18(-7.76%) |
Jun 23, 2023 | 2.270 | 2.390 | 2.160 | 2.385 | 41,318,496 | +0.08(+3.70%) |
Jun 22, 2023 | 2.340 | 2.360 | 2.160 | 2.300 | 5,174,965 | -0.13(-5.35%) |
Jun 21, 2023 | 2.480 | 2.490 | 2.330 | 2.430 | 5,692,520 | -0.02(-0.82%) |
Jun 20, 2023 | 2.260 | 2.450 | 2.200 | 2.450 | 6,401,134 | +0.20(+8.89%) |
Jun 16, 2023 | 2.190 | 2.250 | 2.140 | 2.250 | 8,200,073 | +0.05(+2.27%) |
Jun 15, 2023 | 2.050 | 2.200 | 2.050 | 2.200 | 5,499,131 | +0.13(+6.28%) |
Jun 14, 2023 | 2.170 | 2.220 | 1.990 | 2.070 | 5,820,782 | -0.16(-7.17%) |
Jun 13, 2023 | 2.230 | 2.370 | 2.170 | 2.230 | 7,308,254 | -0.01(-0.45%) |
Jun 12, 2023 | 2.360 | 2.490 | 2.180 | 2.240 | 8,445,761 | -0.05(-2.18%) |
Jun 09, 2023 | 2.100 | 2.320 | 2.010 | 2.290 | 5,548,994 | +0.23(+11.17%) |
Jun 08, 2023 | 1.940 | 2.130 | 1.870 | 2.060 | 7,594,987 | +0.19(+10.16%) |
Jun 07, 2023 | 1.610 | 1.940 | 1.600 | 1.870 | 10,100,316 | +0.35(+23.03%) |
Jun 06, 2023 | 1.500 | 1.550 | 1.460 | 1.520 | 2,592,689 | +0.02(+1.33%) |
Jun 05, 2023 | 1.450 | 1.520 | 1.440 | 1.500 | 2,019,178 | +0.06(+4.17%) |
Jun 02, 2023 | 1.510 | 1.535 | 1.410 | 1.440 | 2,815,691 | -0.05(-3.36%) |
Jun 01, 2023 | 1.450 | 1.490 | 1.340 | 1.490 | 2,434,943 | +0.08(+5.67%) |
May 31, 2023 | 1.360 | 1.415 | 1.320 | 1.410 | 3,438,640 | +0.07(+5.22%) |
May 30, 2023 | 1.370 | 1.410 | 1.315 | 1.340 | 1,623,498 | +0.00(+0.00%) |
May 26, 2023 | 1.350 | 1.371 | 1.300 | 1.340 | 2,881,285 | +0.00(+0.00%) |
May 25, 2023 | 1.440 | 1.460 | 1.330 | 1.340 | 1,980,997 | -0.10(-6.94%) |
May 24, 2023 | 1.490 | 1.520 | 1.410 | 1.440 | 1,570,158 | -0.06(-4.00%) |
May 23, 2023 | 1.480 | 1.620 | 1.480 | 1.500 | 3,303,274 | +0.00(+0.00%) |
May 22, 2023 | 1.450 | 1.520 | 1.420 | 1.500 | 3,552,616 | +0.08(+5.63%) |
May 19, 2023 | 1.530 | 1.540 | 1.410 | 1.420 | 3,430,323 | -0.07(-4.70%) |
May 18, 2023 | 1.440 | 1.500 | 1.440 | 1.490 | 1,602,262 | +0.02(+1.36%) |
May 17, 2023 | 1.350 | 1.480 | 1.340 | 1.470 | 1,537,804 | +0.12(+8.89%) |
May 16, 2023 | 1.390 | 1.409 | 1.340 | 1.350 | 985,468 | -0.08(-5.59%) |
May 15, 2023 | 1.500 | 1.500 | 1.395 | 1.430 | 1,518,447 | -0.05(-3.38%) |
May 12, 2023 | 1.470 | 1.480 | 1.415 | 1.480 | 1,634,765 | +0.02(+1.37%) |
May 11, 2023 | 1.510 | 1.510 | 1.400 | 1.460 | 1,402,440 | -0.04(-2.67%) |
May 10, 2023 | 1.480 | 1.530 | 1.470 | 1.500 | 2,137,285 | +0.02(+1.35%) |
May 09, 2023 | 1.420 | 1.490 | 1.410 | 1.480 | 994,059 | +0.03(+2.07%) |
May 08, 2023 | 1.470 | 1.470 | 1.380 | 1.450 | 1,315,469 | -0.01(-0.68%) |
May 05, 2023 | 1.360 | 1.500 | 1.360 | 1.460 | 1,353,415 | +0.11(+8.15%) |
May 04, 2023 | 1.330 | 1.470 | 1.330 | 1.350 | 1,229,723 | +0.01(+0.75%) |
May 03, 2023 | 1.350 | 1.394 | 1.310 | 1.340 | 1,062,382 | -0.01(-0.74%) |
May 02, 2023 | 1.340 | 1.380 | 1.300 | 1.350 | 885,703 | +0.02(+1.50%) |
May 01, 2023 | 1.420 | 1.420 | 1.310 | 1.330 | 1,314,977 | -0.10(-6.99%) |
Apr 28, 2023 | 1.400 | 1.480 | 1.360 | 1.430 | 1,186,285 | +0.03(+2.14%) |
Apr 27, 2023 | 1.350 | 1.400 | 1.290 | 1.400 | 1,646,202 | +0.06(+4.48%) |
Apr 26, 2023 | 1.330 | 1.380 | 1.280 | 1.340 | 1,537,515 | +0.02(+1.52%) |
Apr 25, 2023 | 1.400 | 1.420 | 1.300 | 1.320 | 1,718,519 | -0.10(-7.04%) |
Apr 24, 2023 | 1.480 | 1.510 | 1.380 | 1.420 | 1,570,723 | -0.07(-4.70%) |
Apr 21, 2023 | 1.610 | 1.620 | 1.480 | 1.490 | 2,282,729 | -0.14(-8.59%) |
Apr 20, 2023 | 1.660 | 1.670 | 1.550 | 1.630 | 1,792,623 | -0.05(-2.98%) |
Apr 19, 2023 | 1.560 | 1.690 | 1.540 | 1.680 | 1,804,624 | +0.11(+7.01%) |
Apr 18, 2023 | 1.560 | 1.590 | 1.500 | 1.570 | 1,471,151 | +0.04(+2.61%) |
Apr 17, 2023 | 1.410 | 1.550 | 1.410 | 1.530 | 1,293,311 | +0.12(+8.51%) |
Apr 14, 2023 | 1.390 | 1.410 | 1.340 | 1.410 | 890,743 | +0.03(+2.17%) |
Apr 13, 2023 | 1.330 | 1.420 | 1.321 | 1.380 | 973,171 | +0.06(+4.55%) |
Apr 12, 2023 | 1.420 | 1.440 | 1.300 | 1.320 | 1,245,422 | -0.09(-6.38%) |
Apr 11, 2023 | 1.330 | 1.410 | 1.310 | 1.410 | 776,738 | +0.09(+6.82%) |
Apr 10, 2023 | 1.250 | 1.320 | 1.200 | 1.320 | 945,910 | +0.06(+4.76%) |
Apr 06, 2023 | 1.270 | 1.290 | 1.220 | 1.260 | 913,375 | +0.03(+2.44%) |
Apr 05, 2023 | 1.390 | 1.390 | 1.205 | 1.230 | 1,230,632 | -0.14(-10.22%) |
Apr 04, 2023 | 1.350 | 1.390 | 1.330 | 1.370 | 1,809,087 | +0.04(+3.01%) |
Apr 03, 2023 | 1.400 | 1.409 | 1.320 | 1.330 | 1,194,201 | -0.06(-4.32%) |
Mar 31, 2023 | 1.340 | 1.410 | 1.320 | 1.390 | 1,166,754 | +0.05(+3.73%) |
Mar 30, 2023 | 1.350 | 1.370 | 1.310 | 1.340 | 716,394 | +0.02(+1.52%) |
Mar 29, 2023 | 1.250 | 1.320 | 1.240 | 1.320 | 831,415 | +0.08(+6.45%) |
Mar 28, 2023 | 1.210 | 1.250 | 1.210 | 1.240 | 937,714 | +0.01(+0.81%) |
Mar 27, 2023 | 1.310 | 1.320 | 1.220 | 1.230 | 1,240,971 | -0.05(-3.91%) |
Mar 24, 2023 | 1.300 | 1.300 | 1.230 | 1.280 | 1,217,101 | -0.03(-2.29%) |
Mar 23, 2023 | 1.240 | 1.320 | 1.240 | 1.310 | 1,138,700 | +0.07(+5.65%) |
Mar 22, 2023 | 1.240 | 1.290 | 1.181 | 1.240 | 1,522,582 | +0.04(+3.33%) |
Mar 21, 2023 | 1.200 | 1.250 | 1.180 | 1.200 | 1,618,727 | +0.05(+4.35%) |
Mar 20, 2023 | 1.240 | 1.260 | 1.140 | 1.150 | 1,810,031 | -0.11(-8.73%) |
Mar 17, 2023 | 1.350 | 1.359 | 1.240 | 1.260 | 2,132,009 | -0.10(-7.35%) |
Mar 16, 2023 | 1.350 | 1.380 | 1.310 | 1.360 | 1,187,934 | +0.01(+0.74%) |
Mar 15, 2023 | 1.330 | 1.370 | 1.280 | 1.350 | 1,579,864 | -0.05(-3.57%) |
Mar 14, 2023 | 1.340 | 1.415 | 1.335 | 1.400 | 1,653,290 | +0.07(+5.26%) |
Mar 13, 2023 | 1.230 | 1.380 | 1.205 | 1.330 | 1,160,406 | +0.06(+4.72%) |
Mar 10, 2023 | 1.330 | 1.350 | 1.240 | 1.270 | 1,885,683 | -0.09(-6.62%) |
Mar 09, 2023 | 1.420 | 1.440 | 1.330 | 1.360 | 1,666,612 | -0.06(-4.23%) |
Mar 08, 2023 | 1.370 | 1.460 | 1.350 | 1.420 | 1,244,241 | +0.03(+2.16%) |
Mar 07, 2023 | 1.400 | 1.410 | 1.340 | 1.390 | 964,306 | -0.01(-0.71%) |
Mar 06, 2023 | 1.480 | 1.500 | 1.380 | 1.400 | 1,258,824 | -0.07(-4.76%) |
Mar 03, 2023 | 1.450 | 1.510 | 1.405 | 1.470 | 1,717,079 | +0.04(+2.80%) |
Mar 02, 2023 | 1.460 | 1.460 | 1.370 | 1.430 | 1,108,801 | -0.03(-2.05%) |