Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.59 | 14.05 | 12.03 | 12.10 | 7,812,591 | -1.18(-8.89%) |
Feb 28, 2024 | 13.77 | 14.84 | 12.62 | 13.28 | 11,431,668 | -0.53(-3.84%) |
Feb 27, 2024 | 11.68 | 14.50 | 11.39 | 13.81 | 19,062,396 | +2.49(+22.00%) |
Feb 26, 2024 | 10.45 | 11.97 | 10.09 | 11.32 | 17,633,184 | +2.12(+23.04%) |
Feb 23, 2024 | 8.790 | 9.420 | 8.770 | 9.200 | 2,934,634 | +0.33(+3.72%) |
Feb 22, 2024 | 8.220 | 8.930 | 8.070 | 8.870 | 3,113,202 | +0.65(+7.91%) |
Feb 21, 2024 | 8.340 | 8.410 | 8.030 | 8.220 | 2,561,284 | -0.18(-2.14%) |
Feb 20, 2024 | 8.530 | 8.850 | 8.320 | 8.400 | 2,750,988 | -0.36(-4.11%) |
Feb 16, 2024 | 8.850 | 9.000 | 8.590 | 8.760 | 3,627,484 | -0.19(-2.12%) |
Feb 15, 2024 | 8.950 | 9.610 | 8.852 | 8.950 | 4,028,311 | -0.06(-0.67%) |
Feb 14, 2024 | 8.810 | 9.325 | 8.460 | 9.010 | 5,520,326 | +0.55(+6.50%) |
Feb 13, 2024 | 9.880 | 9.930 | 8.020 | 8.460 | 13,931,928 | -1.94(-18.65%) |
Feb 12, 2024 | 10.44 | 10.60 | 10.07 | 10.40 | 3,370,040 | -0.04(-0.38%) |
Feb 09, 2024 | 9.870 | 10.86 | 9.780 | 10.44 | 5,812,100 | +0.75(+7.74%) |
Feb 08, 2024 | 10.28 | 10.48 | 9.550 | 9.690 | 4,223,012 | -0.66(-6.38%) |
Feb 07, 2024 | 10.36 | 10.56 | 10.03 | 10.35 | 2,982,139 | -0.29(-2.73%) |
Feb 06, 2024 | 9.300 | 10.91 | 9.240 | 10.64 | 6,240,340 | +1.25(+13.31%) |
Feb 05, 2024 | 9.200 | 9.500 | 8.980 | 9.390 | 2,525,118 | +0.07(+0.75%) |
Feb 02, 2024 | 9.610 | 9.950 | 9.260 | 9.320 | 3,948,494 | -0.56(-5.67%) |
Feb 01, 2024 | 9.450 | 10.10 | 9.390 | 9.880 | 2,628,532 | +0.44(+4.66%) |
Jan 31, 2024 | 9.790 | 10.08 | 9.350 | 9.440 | 4,316,614 | -0.36(-3.67%) |
Jan 30, 2024 | 9.880 | 10.06 | 9.510 | 9.800 | 2,622,498 | -0.33(-3.26%) |
Jan 29, 2024 | 9.210 | 10.15 | 8.810 | 10.13 | 4,091,671 | +0.80(+8.57%) |
Jan 26, 2024 | 9.400 | 9.640 | 9.210 | 9.330 | 2,915,534 | +0.05(+0.54%) |
Jan 25, 2024 | 9.420 | 9.762 | 9.080 | 9.280 | 4,184,363 | -0.07(-0.75%) |
Jan 24, 2024 | 9.960 | 9.990 | 9.330 | 9.350 | 5,222,040 | -0.67(-6.69%) |
Jan 23, 2024 | 9.960 | 10.56 | 9.960 | 10.02 | 4,678,315 | -0.02(-0.20%) |
Jan 22, 2024 | 9.180 | 10.12 | 8.950 | 10.04 | 6,460,414 | +0.79(+8.54%) |
Jan 19, 2024 | 10.80 | 10.80 | 8.660 | 9.250 | 10,766,674 | -1.54(-14.27%) |
Jan 18, 2024 | 11.20 | 11.25 | 10.34 | 10.79 | 6,535,244 | -0.38(-3.40%) |
Jan 17, 2024 | 10.56 | 11.42 | 10.22 | 11.17 | 6,479,784 | +0.38(+3.47%) |
Jan 16, 2024 | 12.00 | 12.06 | 10.54 | 10.79 | 8,464,551 | -1.21(-10.04%) |
Jan 12, 2024 | 11.44 | 12.54 | 11.29 | 12.00 | 10,345,643 | +0.51(+4.44%) |
Jan 11, 2024 | 11.25 | 11.76 | 10.95 | 11.49 | 5,667,830 | +0.20(+1.77%) |
Jan 10, 2024 | 11.96 | 12.99 | 11.12 | 11.29 | 10,651,661 | -0.43(-3.67%) |
Jan 09, 2024 | 11.34 | 12.06 | 10.81 | 11.72 | 7,737,944 | +0.33(+2.90%) |
Jan 08, 2024 | 11.05 | 11.80 | 10.65 | 11.39 | 8,195,992 | +0.20(+1.79%) |
Jan 05, 2024 | 11.62 | 12.10 | 11.11 | 11.19 | 10,535,378 | -0.50(-4.28%) |
Jan 04, 2024 | 9.930 | 11.79 | 9.751 | 11.69 | 10,619,307 | +1.76(+17.72%) |
Jan 03, 2024 | 10.00 | 10.40 | 9.450 | 9.930 | 10,140,899 | -0.59(-5.61%) |
Jan 02, 2024 | 11.13 | 11.20 | 10.39 | 10.52 | 8,284,295 | -0.73(-6.49%) |
Dec 29, 2023 | 11.62 | 11.88 | 10.67 | 11.25 | 9,190,246 | -0.37(-3.18%) |
Dec 28, 2023 | 11.31 | 12.51 | 10.91 | 11.62 | 15,045,779 | +0.27(+2.38%) |
Dec 27, 2023 | 11.55 | 12.13 | 10.43 | 11.35 | 15,523,919 | +0.38(+3.46%) |
Dec 26, 2023 | 9.540 | 11.07 | 9.510 | 10.97 | 15,350,975 | +1.70(+18.34%) |
Dec 22, 2023 | 8.000 | 9.420 | 7.920 | 9.270 | 15,023,889 | +1.38(+17.49%) |
Dec 21, 2023 | 8.240 | 8.420 | 7.400 | 7.890 | 8,969,768 | -0.09(-1.13%) |
Dec 20, 2023 | 8.030 | 8.575 | 7.770 | 7.980 | 9,809,322 | -0.18(-2.21%) |
Dec 19, 2023 | 8.350 | 8.800 | 7.840 | 8.160 | 13,187,488 | -0.14(-1.69%) |
Dec 18, 2023 | 7.640 | 8.330 | 7.310 | 8.300 | 15,024,150 | +0.63(+8.21%) |
Dec 15, 2023 | 6.980 | 7.870 | 6.810 | 7.670 | 14,736,000 | +0.67(+9.57%) |
Dec 14, 2023 | 6.530 | 7.150 | 6.340 | 7.000 | 11,964,382 | +0.48(+7.36%) |
Dec 13, 2023 | 5.950 | 6.530 | 5.560 | 6.520 | 14,409,417 | +0.58(+9.76%) |
Dec 12, 2023 | 5.130 | 5.980 | 4.710 | 5.940 | 15,101,567 | +0.74(+14.23%) |
Dec 11, 2023 | 6.720 | 6.820 | 5.120 | 5.200 | 22,022,748 | -1.28(-19.75%) |
Dec 08, 2023 | 6.510 | 7.410 | 6.370 | 6.480 | 28,143,048 | -0.10(-1.52%) |
Dec 07, 2023 | 6.860 | 8.630 | 6.360 | 6.580 | 57,667,352 | -0.30(-4.36%) |
Dec 06, 2023 | 5.710 | 7.615 | 5.530 | 6.880 | 54,887,108 | +1.71(+33.08%) |
Dec 05, 2023 | 4.550 | 5.200 | 4.290 | 5.170 | 19,005,404 | +0.54(+11.66%) |
Dec 04, 2023 | 4.100 | 5.370 | 4.060 | 4.630 | 52,869,652 | +1.06(+29.69%) |
Dec 01, 2023 | 5.740 | 5.870 | 3.520 | 3.570 | 101,190,440 | +0.41(+12.97%) |
Nov 30, 2023 | 3.170 | 3.350 | 3.160 | 3.160 | 5,053,851 | +0.03(+0.96%) |
Nov 29, 2023 | 3.110 | 3.390 | 3.105 | 3.130 | 1,640,031 | +0.02(+0.64%) |
Nov 28, 2023 | 3.020 | 3.130 | 2.890 | 3.110 | 1,398,014 | +0.05(+1.63%) |
Nov 27, 2023 | 2.830 | 3.060 | 2.760 | 3.060 | 2,679,025 | +0.25(+8.90%) |
Nov 24, 2023 | 2.500 | 2.835 | 2.500 | 2.810 | 1,338,707 | +0.25(+9.77%) |
Nov 22, 2023 | 2.570 | 2.605 | 2.482 | 2.560 | 746,383 | +0.02(+0.79%) |
Nov 21, 2023 | 2.600 | 2.689 | 2.540 | 2.540 | 650,545 | -0.09(-3.42%) |
Nov 20, 2023 | 2.420 | 2.660 | 2.410 | 2.630 | 1,281,989 | +0.19(+7.79%) |
Nov 17, 2023 | 2.400 | 2.455 | 2.380 | 2.440 | 632,972 | +0.08(+3.39%) |
Nov 16, 2023 | 2.480 | 2.490 | 2.342 | 2.360 | 777,793 | -0.08(-3.28%) |
Nov 15, 2023 | 2.420 | 2.605 | 2.380 | 2.440 | 1,039,025 | +0.03(+1.24%) |
Nov 14, 2023 | 2.340 | 2.590 | 2.340 | 2.410 | 2,073,113 | -0.03(-1.23%) |
Nov 13, 2023 | 2.500 | 2.500 | 2.315 | 2.440 | 2,014,864 | -0.06(-2.40%) |
Nov 10, 2023 | 2.510 | 2.510 | 2.370 | 2.500 | 777,044 | +0.05(+2.04%) |
Nov 09, 2023 | 2.710 | 2.760 | 2.430 | 2.450 | 1,228,517 | -0.25(-9.26%) |
Nov 08, 2023 | 2.690 | 2.855 | 2.660 | 2.700 | 1,374,462 | +0.00(+0.00%) |
Nov 07, 2023 | 2.760 | 2.760 | 2.500 | 2.700 | 1,635,008 | +0.03(+1.12%) |
Nov 06, 2023 | 2.700 | 2.735 | 2.620 | 2.670 | 996,856 | -0.07(-2.55%) |
Nov 03, 2023 | 2.570 | 2.760 | 2.570 | 2.740 | 1,196,044 | +0.18(+7.03%) |
Nov 02, 2023 | 2.470 | 2.600 | 2.440 | 2.560 | 1,028,023 | +0.11(+4.49%) |
Nov 01, 2023 | 2.420 | 2.520 | 2.389 | 2.450 | 1,109,584 | +0.04(+1.66%) |
Oct 31, 2023 | 2.370 | 2.440 | 2.330 | 2.410 | 923,692 | +0.02(+0.84%) |
Oct 30, 2023 | 2.330 | 2.445 | 2.330 | 2.390 | 1,045,940 | +0.08(+3.46%) |
Oct 27, 2023 | 2.290 | 2.440 | 2.240 | 2.310 | 1,032,841 | -0.01(-0.43%) |
Oct 26, 2023 | 2.650 | 2.730 | 2.305 | 2.320 | 6,352,441 | -0.05(-2.11%) |
Oct 25, 2023 | 2.410 | 2.445 | 2.320 | 2.370 | 893,245 | +0.01(+0.42%) |
Oct 24, 2023 | 2.180 | 2.380 | 2.150 | 2.360 | 1,310,899 | +0.22(+10.28%) |
Oct 23, 2023 | 2.180 | 2.270 | 2.090 | 2.140 | 993,218 | -0.03(-1.38%) |
Oct 20, 2023 | 2.330 | 2.330 | 2.150 | 2.170 | 1,197,544 | -0.16(-6.87%) |
Oct 19, 2023 | 2.510 | 2.550 | 2.330 | 2.330 | 1,210,341 | -0.19(-7.54%) |
Oct 18, 2023 | 2.650 | 2.650 | 2.511 | 2.520 | 897,627 | -0.12(-4.55%) |
Oct 17, 2023 | 2.750 | 2.860 | 2.630 | 2.640 | 963,351 | -0.11(-4.00%) |
Oct 16, 2023 | 2.680 | 2.780 | 2.579 | 2.750 | 990,190 | +0.09(+3.38%) |
Oct 13, 2023 | 2.660 | 2.740 | 2.590 | 2.660 | 803,360 | +0.05(+1.92%) |
Oct 12, 2023 | 2.860 | 2.880 | 2.590 | 2.610 | 1,510,671 | -0.26(-9.06%) |
Oct 11, 2023 | 2.730 | 2.890 | 2.710 | 2.870 | 1,972,604 | +0.14(+5.13%) |
Oct 10, 2023 | 2.520 | 2.745 | 2.520 | 2.730 | 1,160,428 | +0.17(+6.64%) |
Oct 09, 2023 | 2.500 | 2.570 | 2.380 | 2.560 | 1,105,346 | +0.04(+1.59%) |
Oct 06, 2023 | 2.580 | 2.580 | 2.440 | 2.520 | 886,580 | -0.08(-3.08%) |
Oct 05, 2023 | 2.520 | 2.630 | 2.475 | 2.600 | 723,305 | +0.09(+3.59%) |
Oct 04, 2023 | 2.450 | 2.520 | 2.390 | 2.510 | 632,392 | +0.07(+2.87%) |
Oct 03, 2023 | 2.550 | 2.560 | 2.425 | 2.440 | 919,503 | -0.10(-3.94%) |
Oct 02, 2023 | 2.640 | 2.650 | 2.500 | 2.540 | 1,235,079 | -0.06(-2.31%) |
Sep 29, 2023 | 2.500 | 2.650 | 2.500 | 2.600 | 984,938 | +0.10(+4.00%) |
Sep 28, 2023 | 2.500 | 2.520 | 2.420 | 2.500 | 745,021 | -0.02(-0.79%) |
Sep 27, 2023 | 2.530 | 2.590 | 2.510 | 2.520 | 604,256 | +0.00(+0.00%) |
Sep 26, 2023 | 2.510 | 2.670 | 2.490 | 2.520 | 825,013 | +0.01(+0.40%) |
Sep 25, 2023 | 2.550 | 2.510 | 2.490 | 2.510 | 574,851 | -0.10(-3.83%) |
Sep 22, 2023 | 2.570 | 2.620 | 2.510 | 2.610 | 665,456 | +0.05(+1.95%) |
Sep 21, 2023 | 2.680 | 2.680 | 2.560 | 2.560 | 686,976 | -0.14(-5.19%) |
Sep 20, 2023 | 2.870 | 2.890 | 2.700 | 2.700 | 746,302 | -0.17(-5.92%) |
Sep 19, 2023 | 2.760 | 2.890 | 2.660 | 2.870 | 1,102,103 | +0.16(+5.90%) |
Sep 18, 2023 | 2.920 | 2.925 | 2.680 | 2.710 | 2,043,045 | -0.21(-7.19%) |
Sep 15, 2023 | 2.790 | 2.959 | 2.730 | 2.920 | 1,983,696 | +0.13(+4.66%) |
Sep 14, 2023 | 2.680 | 2.930 | 2.649 | 2.790 | 2,116,731 | +0.12(+4.49%) |
Sep 13, 2023 | 2.640 | 2.820 | 2.585 | 2.670 | 1,902,205 | +0.06(+2.30%) |
Sep 12, 2023 | 2.450 | 2.640 | 2.430 | 2.610 | 1,450,828 | +0.18(+7.41%) |
Sep 11, 2023 | 2.460 | 2.460 | 2.410 | 2.430 | 403,703 | -0.02(-0.82%) |
Sep 08, 2023 | 2.450 | 2.490 | 2.410 | 2.450 | 607,073 | -0.01(-0.41%) |
Sep 07, 2023 | 2.470 | 2.480 | 2.420 | 2.460 | 790,524 | -0.03(-1.20%) |
Sep 06, 2023 | 2.510 | 2.540 | 2.400 | 2.490 | 836,255 | -0.02(-0.80%) |
Sep 05, 2023 | 2.650 | 2.650 | 2.510 | 2.510 | 584,297 | -0.14(-5.28%) |
Sep 01, 2023 | 2.540 | 2.650 | 2.540 | 2.650 | 918,532 | +0.12(+4.74%) |
Aug 31, 2023 | 2.480 | 2.605 | 2.475 | 2.530 | 765,618 | +0.03(+1.20%) |
Aug 30, 2023 | 2.480 | 2.500 | 2.385 | 2.500 | 654,203 | +0.03(+1.21%) |
Aug 29, 2023 | 2.400 | 2.510 | 2.368 | 2.470 | 747,349 | +0.07(+2.92%) |
Aug 28, 2023 | 2.410 | 2.470 | 2.340 | 2.400 | 1,050,590 | +0.00(+0.00%) |
Aug 25, 2023 | 2.460 | 2.480 | 2.390 | 2.400 | 697,933 | -0.05(-2.04%) |
Aug 24, 2023 | 2.560 | 2.570 | 2.440 | 2.450 | 678,606 | -0.10(-3.92%) |
Aug 23, 2023 | 2.580 | 2.660 | 2.540 | 2.550 | 606,899 | -0.03(-1.16%) |
Aug 22, 2023 | 2.570 | 2.640 | 2.495 | 2.580 | 786,097 | +0.02(+0.78%) |
Aug 21, 2023 | 2.670 | 2.670 | 2.550 | 2.560 | 914,032 | -0.09(-3.40%) |
Aug 18, 2023 | 2.690 | 2.758 | 2.630 | 2.650 | 697,304 | -0.04(-1.49%) |
Aug 17, 2023 | 2.740 | 2.740 | 2.650 | 2.690 | 786,627 | -0.03(-1.10%) |
Aug 16, 2023 | 2.800 | 2.820 | 2.670 | 2.720 | 1,156,919 | -0.09(-3.20%) |
Aug 15, 2023 | 2.980 | 2.980 | 2.800 | 2.810 | 1,316,087 | -0.17(-5.70%) |
Aug 14, 2023 | 3.010 | 3.040 | 2.851 | 2.980 | 1,151,913 | -0.03(-1.00%) |
Aug 11, 2023 | 3.050 | 3.355 | 3.000 | 3.010 | 2,170,715 | -0.03(-0.99%) |
Aug 10, 2023 | 3.060 | 3.290 | 2.910 | 3.040 | 2,252,159 | +0.09(+3.05%) |
Aug 09, 2023 | 3.030 | 3.030 | 2.890 | 2.950 | 1,974,917 | -0.06(-1.99%) |
Aug 08, 2023 | 3.050 | 3.160 | 2.990 | 3.010 | 1,532,128 | -0.04(-1.31%) |
Aug 07, 2023 | 3.160 | 3.160 | 3.010 | 3.050 | 867,797 | -0.09(-2.87%) |
Aug 04, 2023 | 3.170 | 3.240 | 3.105 | 3.140 | 852,198 | +0.03(+0.96%) |
Aug 03, 2023 | 3.050 | 3.160 | 3.040 | 3.110 | 927,419 | +0.06(+1.97%) |
Aug 02, 2023 | 3.150 | 3.150 | 3.000 | 3.050 | 1,005,706 | -0.12(-3.79%) |
Aug 01, 2023 | 3.350 | 3.370 | 3.150 | 3.170 | 1,231,011 | -0.14(-4.23%) |
Jul 31, 2023 | 3.300 | 3.420 | 3.245 | 3.310 | 1,191,466 | +0.06(+1.85%) |
Jul 28, 2023 | 3.030 | 3.280 | 3.030 | 3.250 | 1,973,714 | +0.26(+8.70%) |
Jul 27, 2023 | 3.060 | 3.080 | 2.980 | 2.990 | 961,298 | -0.06(-1.97%) |
Jul 26, 2023 | 3.010 | 3.070 | 2.950 | 3.050 | 1,112,417 | +0.05(+1.67%) |
Jul 25, 2023 | 3.070 | 3.090 | 2.990 | 3.000 | 1,307,730 | -0.09(-2.91%) |
Jul 24, 2023 | 3.180 | 3.205 | 3.040 | 3.090 | 1,177,643 | -0.05(-1.59%) |
Jul 21, 2023 | 3.230 | 3.230 | 3.090 | 3.140 | 1,171,208 | -0.04(-1.26%) |
Jul 20, 2023 | 3.190 | 3.275 | 3.160 | 3.180 | 879,444 | -0.02(-0.63%) |
Jul 19, 2023 | 3.190 | 3.309 | 3.170 | 3.200 | 1,355,050 | +0.05(+1.59%) |
Jul 18, 2023 | 3.160 | 3.250 | 3.109 | 3.150 | 1,161,164 | -0.03(-0.94%) |
Jul 17, 2023 | 3.320 | 3.380 | 3.160 | 3.180 | 1,272,613 | -0.10(-3.05%) |
Jul 14, 2023 | 3.360 | 3.465 | 3.270 | 3.280 | 1,081,247 | -0.11(-3.24%) |
Jul 13, 2023 | 3.370 | 3.425 | 3.300 | 3.390 | 2,268,454 | +0.07(+2.11%) |
Jul 12, 2023 | 3.430 | 3.460 | 3.310 | 3.320 | 1,159,544 | -0.06(-1.78%) |
Jul 11, 2023 | 3.420 | 3.485 | 3.330 | 3.380 | 1,096,488 | -0.06(-1.74%) |
Jul 10, 2023 | 3.310 | 3.450 | 3.290 | 3.440 | 1,390,226 | +0.15(+4.56%) |
Jul 07, 2023 | 3.340 | 3.400 | 3.275 | 3.290 | 851,056 | -0.07(-2.08%) |
Jul 06, 2023 | 3.420 | 3.420 | 3.200 | 3.360 | 1,875,777 | -0.04(-1.18%) |
Jul 05, 2023 | 3.480 | 3.510 | 3.355 | 3.400 | 1,385,708 | -0.05(-1.45%) |
Jul 03, 2023 | 3.570 | 3.580 | 3.410 | 3.450 | 671,117 | -0.08(-2.27%) |
Jun 30, 2023 | 3.600 | 3.630 | 3.470 | 3.530 | 1,285,306 | +0.03(+0.86%) |
Jun 29, 2023 | 3.580 | 3.640 | 3.490 | 3.500 | 1,612,451 | -0.09(-2.51%) |
Jun 28, 2023 | 3.730 | 3.740 | 3.520 | 3.590 | 2,120,236 | -0.10(-2.71%) |
Jun 27, 2023 | 3.450 | 3.710 | 3.320 | 3.690 | 4,065,664 | +0.24(+6.96%) |
Jun 26, 2023 | 3.920 | 3.920 | 3.450 | 3.450 | 3,304,824 | -0.46(-11.76%) |
Jun 23, 2023 | 4.180 | 4.200 | 3.890 | 3.910 | 8,847,191 | -0.25(-6.01%) |
Jun 22, 2023 | 4.200 | 4.300 | 4.160 | 4.160 | 1,282,347 | -0.03(-0.72%) |
Jun 21, 2023 | 4.050 | 4.260 | 3.980 | 4.190 | 2,752,151 | +0.11(+2.70%) |
Jun 20, 2023 | 4.040 | 4.180 | 4.010 | 4.080 | 1,857,516 | +0.08(+2.00%) |
Jun 16, 2023 | 4.090 | 4.110 | 3.980 | 4.000 | 13,917,174 | -0.08(-2.08%) |
Jun 15, 2023 | 4.080 | 4.130 | 4.000 | 4.085 | 1,593,241 | +0.04(+0.86%) |
Jun 14, 2023 | 4.050 | 4.190 | 3.982 | 4.050 | 2,450,892 | +0.05(+1.25%) |
Jun 13, 2023 | 3.990 | 4.130 | 3.975 | 4.000 | 1,689,194 | +0.03(+0.76%) |
Jun 12, 2023 | 4.040 | 4.099 | 3.890 | 3.970 | 2,351,167 | -0.03(-0.75%) |
Jun 09, 2023 | 4.100 | 4.100 | 3.970 | 4.000 | 1,226,052 | -0.09(-2.20%) |
Jun 08, 2023 | 4.050 | 4.150 | 4.015 | 4.090 | 1,569,430 | -0.01(-0.24%) |
Jun 07, 2023 | 4.170 | 4.231 | 4.065 | 4.100 | 1,196,274 | -0.10(-2.38%) |
Jun 06, 2023 | 4.270 | 4.290 | 4.130 | 4.200 | 1,175,834 | -0.07(-1.64%) |
Jun 05, 2023 | 4.270 | 4.470 | 4.235 | 4.270 | 1,404,598 | +0.01(+0.23%) |
Jun 02, 2023 | 4.210 | 4.270 | 4.100 | 4.260 | 1,391,214 | +0.11(+2.65%) |
Jun 01, 2023 | 4.060 | 4.240 | 3.970 | 4.150 | 1,827,010 | +0.11(+2.72%) |
May 31, 2023 | 4.030 | 4.160 | 3.975 | 4.040 | 2,165,403 | +0.04(+1.00%) |
May 30, 2023 | 4.150 | 4.170 | 3.980 | 4.000 | 1,426,198 | -0.09(-2.20%) |
May 26, 2023 | 4.210 | 4.255 | 4.060 | 4.090 | 1,116,758 | -0.12(-2.85%) |
May 25, 2023 | 4.350 | 4.350 | 4.180 | 4.210 | 1,295,655 | -0.08(-1.86%) |
May 24, 2023 | 4.440 | 4.440 | 4.205 | 4.290 | 1,306,351 | -0.14(-3.16%) |
May 23, 2023 | 4.460 | 4.800 | 4.380 | 4.430 | 1,583,376 | -0.05(-1.12%) |
May 22, 2023 | 4.550 | 4.610 | 4.420 | 4.480 | 1,274,802 | -0.01(-0.22%) |
May 19, 2023 | 4.450 | 4.640 | 4.435 | 4.490 | 1,106,820 | +0.04(+0.90%) |
May 18, 2023 | 4.630 | 4.630 | 4.290 | 4.450 | 1,829,084 | -0.15(-3.26%) |
May 17, 2023 | 4.660 | 4.730 | 4.540 | 4.600 | 1,202,365 | -0.05(-1.08%) |
May 16, 2023 | 4.860 | 4.890 | 4.650 | 4.650 | 1,456,888 | -0.20(-4.12%) |
May 15, 2023 | 5.150 | 5.330 | 4.810 | 4.850 | 1,891,685 | -0.24(-4.72%) |
May 12, 2023 | 5.390 | 5.550 | 5.000 | 5.090 | 1,521,123 | -0.24(-4.50%) |
May 11, 2023 | 5.000 | 5.450 | 5.000 | 5.330 | 1,742,122 | +0.35(+7.03%) |
May 10, 2023 | 4.970 | 5.090 | 4.775 | 4.980 | 1,296,423 | +0.04(+0.81%) |
May 09, 2023 | 4.910 | 5.040 | 4.790 | 4.940 | 922,387 | +0.02(+0.41%) |
May 08, 2023 | 4.950 | 4.975 | 4.790 | 4.920 | 946,739 | -0.02(-0.40%) |
May 05, 2023 | 4.980 | 5.115 | 4.910 | 4.940 | 1,006,299 | +0.00(+0.00%) |
May 04, 2023 | 4.930 | 5.016 | 4.730 | 4.940 | 995,274 | -0.04(-0.80%) |
May 03, 2023 | 4.730 | 5.125 | 4.660 | 4.980 | 1,478,750 | +0.24(+5.06%) |
May 02, 2023 | 4.880 | 4.960 | 4.730 | 4.740 | 1,278,562 | -0.18(-3.66%) |
May 01, 2023 | 5.100 | 5.270 | 4.885 | 4.920 | 961,050 | -0.13(-2.57%) |
Apr 28, 2023 | 5.090 | 5.100 | 4.925 | 5.050 | 1,074,825 | +0.09(+1.81%) |
Apr 27, 2023 | 5.280 | 5.350 | 4.935 | 4.960 | 1,405,090 | -0.26(-4.98%) |
Apr 26, 2023 | 5.240 | 5.390 | 5.090 | 5.220 | 1,411,937 | -0.01(-0.19%) |
Apr 25, 2023 | 5.510 | 5.640 | 5.160 | 5.230 | 997,117 | -0.29(-5.25%) |
Apr 24, 2023 | 5.750 | 5.800 | 5.295 | 5.520 | 1,264,208 | -0.27(-4.66%) |
Apr 21, 2023 | 5.730 | 5.930 | 5.550 | 5.790 | 1,280,640 | +0.06(+1.05%) |
Apr 20, 2023 | 5.900 | 5.960 | 5.600 | 5.730 | 1,655,066 | -0.24(-4.02%) |
Apr 19, 2023 | 5.640 | 6.080 | 5.480 | 5.970 | 2,881,365 | +0.27(+4.74%) |
Apr 18, 2023 | 5.490 | 5.825 | 5.420 | 5.700 | 2,429,352 | +0.25(+4.59%) |
Apr 17, 2023 | 4.910 | 5.515 | 4.870 | 5.450 | 3,516,110 | +0.67(+14.02%) |
Apr 14, 2023 | 4.770 | 4.840 | 4.480 | 4.780 | 2,066,757 | +0.17(+3.69%) |
Apr 13, 2023 | 4.110 | 4.730 | 4.071 | 4.610 | 2,982,533 | +0.50(+12.17%) |
Apr 12, 2023 | 4.180 | 4.290 | 4.100 | 4.110 | 1,211,205 | -0.03(-0.72%) |
Apr 11, 2023 | 3.960 | 4.180 | 3.940 | 4.140 | 2,137,125 | +0.10(+2.48%) |
Apr 10, 2023 | 4.000 | 4.100 | 3.860 | 4.040 | 1,958,824 | +0.03(+0.75%) |
Apr 06, 2023 | 3.850 | 4.040 | 3.820 | 4.010 | 1,642,644 | +0.14(+3.62%) |
Apr 05, 2023 | 4.120 | 4.180 | 3.840 | 3.870 | 2,181,614 | -0.27(-6.52%) |
Apr 04, 2023 | 4.400 | 4.400 | 4.061 | 4.140 | 2,008,659 | -0.28(-6.33%) |
Apr 03, 2023 | 4.190 | 4.480 | 4.190 | 4.420 | 2,203,629 | +0.20(+4.74%) |
Mar 31, 2023 | 4.210 | 4.400 | 4.070 | 4.220 | 4,137,085 | +0.00(+0.00%) |
Mar 30, 2023 | 4.430 | 4.500 | 4.170 | 4.220 | 2,533,564 | -0.15(-3.43%) |
Mar 29, 2023 | 4.450 | 4.570 | 4.230 | 4.370 | 2,257,525 | -0.05(-1.13%) |
Mar 28, 2023 | 4.840 | 4.970 | 4.400 | 4.420 | 2,171,638 | -0.40(-8.30%) |
Mar 27, 2023 | 4.460 | 4.950 | 4.430 | 4.820 | 3,314,575 | +0.50(+11.57%) |
Mar 24, 2023 | 4.230 | 4.434 | 4.170 | 4.320 | 3,669,172 | +0.13(+3.10%) |
Mar 23, 2023 | 4.250 | 4.380 | 4.140 | 4.190 | 2,958,606 | -0.01(-0.24%) |
Mar 22, 2023 | 4.990 | 4.990 | 4.160 | 4.200 | 9,417,465 | -0.75(-15.15%) |
Mar 21, 2023 | 6.850 | 6.940 | 4.790 | 4.950 | 20,912,090 | -5.97(-54.67%) |
Mar 20, 2023 | 11.08 | 11.10 | 10.62 | 10.92 | 2,234,899 | -0.09(-0.82%) |
Mar 17, 2023 | 10.96 | 11.27 | 10.63 | 11.01 | 2,342,296 | +0.05(+0.46%) |
Mar 16, 2023 | 10.85 | 11.06 | 10.72 | 10.96 | 896,017 | +0.03(+0.27%) |
Mar 15, 2023 | 11.00 | 11.06 | 10.57 | 10.93 | 977,882 | -0.16(-1.44%) |
Mar 14, 2023 | 10.94 | 11.65 | 10.88 | 11.09 | 1,349,585 | +0.31(+2.88%) |
Mar 13, 2023 | 10.37 | 10.79 | 10.10 | 10.78 | 1,388,057 | +0.41(+3.95%) |
Mar 10, 2023 | 11.38 | 11.38 | 10.16 | 10.37 | 1,765,835 | -1.00(-8.80%) |
Mar 09, 2023 | 11.08 | 11.79 | 10.95 | 11.37 | 1,411,227 | +0.32(+2.90%) |
Mar 08, 2023 | 10.73 | 11.07 | 10.53 | 11.05 | 1,149,465 | +0.30(+2.79%) |
Mar 07, 2023 | 11.59 | 11.65 | 10.73 | 10.75 | 984,468 | -0.90(-7.73%) |
Mar 06, 2023 | 11.46 | 11.70 | 11.12 | 11.65 | 1,721,518 | +0.06(+0.52%) |
Mar 03, 2023 | 11.72 | 11.89 | 11.37 | 11.59 | 1,008,549 | +0.03(+0.26%) |
Mar 02, 2023 | 12.00 | 12.14 | 11.55 | 11.56 | 786,223 | -0.49(-4.07%) |