Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.580 | 3.620 | 3.500 | 3.595 | 176,146 | +0.05(+1.27%) |
Feb 28, 2024 | 3.560 | 3.620 | 3.471 | 3.550 | 73,336 | -0.04(-1.11%) |
Feb 27, 2024 | 3.480 | 3.670 | 3.450 | 3.590 | 96,357 | +0.06(+1.70%) |
Feb 26, 2024 | 3.660 | 3.660 | 3.510 | 3.530 | 73,028 | -0.12(-3.29%) |
Feb 23, 2024 | 3.590 | 3.726 | 3.588 | 3.650 | 60,781 | +0.01(+0.27%) |
Feb 22, 2024 | 3.560 | 3.650 | 3.510 | 3.640 | 57,741 | +0.04(+1.11%) |
Feb 21, 2024 | 3.740 | 3.740 | 3.450 | 3.600 | 60,330 | -0.12(-3.23%) |
Feb 20, 2024 | 3.630 | 3.800 | 3.630 | 3.720 | 74,458 | +0.09(+2.48%) |
Feb 16, 2024 | 3.420 | 3.780 | 3.360 | 3.630 | 136,722 | +0.21(+6.14%) |
Feb 15, 2024 | 3.640 | 3.640 | 3.340 | 3.420 | 120,080 | -0.17(-4.74%) |
Feb 14, 2024 | 3.370 | 3.600 | 3.320 | 3.590 | 61,862 | +0.22(+6.53%) |
Feb 13, 2024 | 3.540 | 3.555 | 3.291 | 3.370 | 77,790 | -0.30(-8.17%) |
Feb 12, 2024 | 3.550 | 3.790 | 3.550 | 3.670 | 146,500 | +0.00(+0.00%) |
Feb 09, 2024 | 3.500 | 3.680 | 3.250 | 3.670 | 359,006 | +0.55(+17.63%) |
Feb 08, 2024 | 3.290 | 3.370 | 3.050 | 3.120 | 261,908 | -0.19(-5.74%) |
Feb 07, 2024 | 3.400 | 3.400 | 3.258 | 3.310 | 86,317 | -0.09(-2.65%) |
Feb 06, 2024 | 3.610 | 3.610 | 3.370 | 3.400 | 73,396 | -0.23(-6.34%) |
Feb 05, 2024 | 3.810 | 3.830 | 3.450 | 3.630 | 151,972 | -0.09(-2.42%) |
Feb 02, 2024 | 3.710 | 3.780 | 3.600 | 3.720 | 35,888 | +0.02(+0.54%) |
Feb 01, 2024 | 3.520 | 3.800 | 3.520 | 3.700 | 70,751 | +0.18(+5.11%) |
Jan 31, 2024 | 3.670 | 3.720 | 3.505 | 3.520 | 32,005 | -0.08(-2.22%) |
Jan 30, 2024 | 3.790 | 3.900 | 3.590 | 3.600 | 72,016 | -0.18(-4.76%) |
Jan 29, 2024 | 3.800 | 4.040 | 3.730 | 3.780 | 206,776 | +0.05(+1.34%) |
Jan 26, 2024 | 3.560 | 3.830 | 3.560 | 3.730 | 148,893 | +0.24(+6.88%) |
Jan 25, 2024 | 3.420 | 3.580 | 3.350 | 3.490 | 28,726 | +0.11(+3.25%) |
Jan 24, 2024 | 3.650 | 3.760 | 3.350 | 3.380 | 51,359 | -0.24(-6.63%) |
Jan 23, 2024 | 3.510 | 3.680 | 3.508 | 3.620 | 85,016 | +0.19(+5.54%) |
Jan 22, 2024 | 3.300 | 3.485 | 3.300 | 3.430 | 38,763 | +0.16(+4.89%) |
Jan 19, 2024 | 3.200 | 3.360 | 3.120 | 3.270 | 36,541 | +0.08(+2.51%) |
Jan 18, 2024 | 3.340 | 3.380 | 3.140 | 3.190 | 46,244 | -0.10(-3.04%) |
Jan 17, 2024 | 3.410 | 3.410 | 3.210 | 3.290 | 80,872 | -0.14(-4.08%) |
Jan 16, 2024 | 3.580 | 3.586 | 3.430 | 3.430 | 133,129 | -0.13(-3.65%) |
Jan 12, 2024 | 3.460 | 3.650 | 3.440 | 3.560 | 50,121 | +0.11(+3.19%) |
Jan 11, 2024 | 3.520 | 3.608 | 3.390 | 3.450 | 102,373 | -0.06(-1.71%) |
Jan 10, 2024 | 3.300 | 3.680 | 3.300 | 3.510 | 240,354 | +0.13(+3.85%) |
Jan 09, 2024 | 3.530 | 3.730 | 3.290 | 3.380 | 236,016 | -0.15(-4.25%) |
Jan 08, 2024 | 3.150 | 3.780 | 3.064 | 3.530 | 543,059 | +0.41(+13.32%) |
Jan 05, 2024 | 2.890 | 3.160 | 2.890 | 3.115 | 146,543 | +0.26(+8.92%) |
Jan 04, 2024 | 2.990 | 2.990 | 2.800 | 2.860 | 86,704 | -0.13(-4.35%) |
Jan 03, 2024 | 3.060 | 3.090 | 2.910 | 2.990 | 79,893 | -0.05(-1.64%) |
Jan 02, 2024 | 3.040 | 3.174 | 2.970 | 3.040 | 31,706 | -0.02(-0.65%) |
Dec 29, 2023 | 3.160 | 3.224 | 2.950 | 3.060 | 144,089 | -0.11(-3.47%) |
Dec 28, 2023 | 3.180 | 3.290 | 3.130 | 3.170 | 75,186 | -0.01(-0.31%) |
Dec 27, 2023 | 3.200 | 3.270 | 3.108 | 3.180 | 103,127 | +0.01(+0.32%) |
Dec 26, 2023 | 3.050 | 3.260 | 3.050 | 3.170 | 160,477 | +0.11(+3.59%) |
Dec 22, 2023 | 2.960 | 3.130 | 2.930 | 3.060 | 141,439 | +0.10(+3.38%) |
Dec 21, 2023 | 3.080 | 3.100 | 2.940 | 2.960 | 40,824 | -0.07(-2.31%) |
Dec 20, 2023 | 3.060 | 3.115 | 2.990 | 3.030 | 18,171 | -0.01(-0.33%) |
Dec 19, 2023 | 3.000 | 3.120 | 2.800 | 3.040 | 83,592 | +0.05(+1.67%) |
Dec 18, 2023 | 3.020 | 3.040 | 2.850 | 2.990 | 90,832 | -0.01(-0.33%) |
Dec 15, 2023 | 3.080 | 3.150 | 2.990 | 3.000 | 149,797 | -0.03(-0.99%) |
Dec 14, 2023 | 3.060 | 3.150 | 3.030 | 3.030 | 88,227 | -0.01(-0.33%) |
Dec 13, 2023 | 3.050 | 3.180 | 2.940 | 3.040 | 98,969 | +0.04(+1.33%) |
Dec 12, 2023 | 3.050 | 3.140 | 3.000 | 3.000 | 16,376 | -0.10(-3.23%) |
Dec 11, 2023 | 3.050 | 3.140 | 2.970 | 3.100 | 61,873 | -0.01(-0.32%) |
Dec 08, 2023 | 3.120 | 3.214 | 3.099 | 3.110 | 26,768 | -0.08(-2.51%) |
Dec 07, 2023 | 3.060 | 3.190 | 2.995 | 3.190 | 22,932 | +0.11(+3.57%) |
Dec 06, 2023 | 3.053 | 3.240 | 3.025 | 3.080 | 33,025 | -0.05(-1.60%) |
Dec 05, 2023 | 3.320 | 3.320 | 3.000 | 3.130 | 106,022 | -0.14(-4.28%) |
Dec 04, 2023 | 3.070 | 3.350 | 3.060 | 3.270 | 169,182 | +0.21(+6.86%) |
Dec 01, 2023 | 2.910 | 3.090 | 2.880 | 3.060 | 84,865 | +0.16(+5.52%) |
Nov 30, 2023 | 2.870 | 3.100 | 2.840 | 2.900 | 109,742 | +0.09(+3.20%) |
Nov 29, 2023 | 2.700 | 2.920 | 2.600 | 2.810 | 77,661 | +0.11(+4.07%) |
Nov 28, 2023 | 2.635 | 2.740 | 2.635 | 2.700 | 31,987 | +0.05(+1.89%) |
Nov 27, 2023 | 2.670 | 2.757 | 2.600 | 2.650 | 26,823 | -0.04(-1.49%) |
Nov 24, 2023 | 2.710 | 2.730 | 2.670 | 2.690 | 9,755 | +0.06(+2.28%) |
Nov 22, 2023 | 2.600 | 2.750 | 2.510 | 2.630 | 37,688 | +0.03(+1.15%) |
Nov 21, 2023 | 2.610 | 2.650 | 2.560 | 2.600 | 54,784 | +0.10(+4.00%) |
Nov 20, 2023 | 2.590 | 2.640 | 2.470 | 2.500 | 128,157 | -0.12(-4.58%) |
Nov 17, 2023 | 2.540 | 2.640 | 2.460 | 2.620 | 42,238 | +0.08(+3.15%) |
Nov 16, 2023 | 2.530 | 2.600 | 2.470 | 2.540 | 38,091 | -0.02(-0.78%) |
Nov 15, 2023 | 2.490 | 2.600 | 2.490 | 2.560 | 23,950 | +0.04(+1.59%) |
Nov 14, 2023 | 2.460 | 2.610 | 2.395 | 2.520 | 36,102 | +0.10(+4.13%) |
Nov 13, 2023 | 2.430 | 2.473 | 2.250 | 2.420 | 134,928 | -0.08(-3.20%) |
Nov 10, 2023 | 2.750 | 2.811 | 2.460 | 2.500 | 141,535 | -0.24(-8.76%) |
Nov 09, 2023 | 2.680 | 2.860 | 2.650 | 2.740 | 64,746 | +0.11(+4.18%) |
Nov 08, 2023 | 2.690 | 2.748 | 2.590 | 2.630 | 28,774 | -0.11(-4.01%) |
Nov 07, 2023 | 2.748 | 2.894 | 2.720 | 2.740 | 27,302 | -0.03(-1.08%) |
Nov 06, 2023 | 2.790 | 2.950 | 2.760 | 2.770 | 79,855 | +0.03(+1.09%) |
Nov 03, 2023 | 2.660 | 2.770 | 2.659 | 2.740 | 55,338 | +0.12(+4.58%) |
Nov 02, 2023 | 2.570 | 2.670 | 2.560 | 2.620 | 31,280 | +0.11(+4.38%) |
Nov 01, 2023 | 2.450 | 2.600 | 2.450 | 2.510 | 56,097 | -0.01(-0.40%) |
Oct 31, 2023 | 2.440 | 2.610 | 2.440 | 2.520 | 38,045 | +0.05(+2.02%) |
Oct 30, 2023 | 2.560 | 2.620 | 2.410 | 2.470 | 38,305 | -0.07(-2.76%) |
Oct 27, 2023 | 2.550 | 2.660 | 2.480 | 2.540 | 22,826 | -0.06(-2.31%) |
Oct 26, 2023 | 2.770 | 2.819 | 2.550 | 2.600 | 50,599 | -0.14(-5.11%) |
Oct 25, 2023 | 2.790 | 2.840 | 2.720 | 2.740 | 31,054 | -0.07(-2.49%) |
Oct 24, 2023 | 2.720 | 2.850 | 2.710 | 2.810 | 80,379 | +0.10(+3.69%) |
Oct 23, 2023 | 2.830 | 2.830 | 2.690 | 2.710 | 37,107 | -0.11(-3.90%) |
Oct 20, 2023 | 2.700 | 2.840 | 2.700 | 2.820 | 45,603 | +0.15(+5.62%) |
Oct 19, 2023 | 2.720 | 2.900 | 2.670 | 2.670 | 73,997 | -0.06(-2.20%) |
Oct 18, 2023 | 2.680 | 2.780 | 2.650 | 2.730 | 53,489 | +0.06(+2.25%) |
Oct 17, 2023 | 2.330 | 2.790 | 2.330 | 2.670 | 118,371 | +0.32(+13.62%) |
Oct 16, 2023 | 2.290 | 2.500 | 2.240 | 2.350 | 50,463 | +0.07(+3.07%) |
Oct 13, 2023 | 2.350 | 2.420 | 2.251 | 2.280 | 22,759 | -0.04(-1.72%) |
Oct 12, 2023 | 2.380 | 2.430 | 2.270 | 2.320 | 29,929 | -0.06(-2.52%) |
Oct 11, 2023 | 2.340 | 2.450 | 2.340 | 2.380 | 25,424 | -0.01(-0.42%) |
Oct 10, 2023 | 2.290 | 2.480 | 2.290 | 2.390 | 37,594 | +0.04(+1.70%) |
Oct 09, 2023 | 2.370 | 2.460 | 2.312 | 2.350 | 26,706 | -0.02(-0.84%) |
Oct 06, 2023 | 2.350 | 2.490 | 2.275 | 2.370 | 72,078 | +0.01(+0.42%) |
Oct 05, 2023 | 2.410 | 2.461 | 2.340 | 2.360 | 42,629 | -0.01(-0.42%) |
Oct 04, 2023 | 2.430 | 2.530 | 2.367 | 2.370 | 28,693 | -0.06(-2.47%) |
Oct 03, 2023 | 2.530 | 2.552 | 2.400 | 2.430 | 39,886 | -0.11(-4.33%) |
Oct 02, 2023 | 2.640 | 2.700 | 2.490 | 2.540 | 39,887 | -0.04(-1.55%) |
Sep 29, 2023 | 2.510 | 2.630 | 2.460 | 2.580 | 66,819 | +0.12(+4.88%) |
Sep 28, 2023 | 2.400 | 2.499 | 2.382 | 2.460 | 36,298 | +0.01(+0.41%) |
Sep 27, 2023 | 2.400 | 2.560 | 2.240 | 2.450 | 352,704 | +0.05(+2.08%) |
Sep 26, 2023 | 2.400 | 2.498 | 2.400 | 2.400 | 75,181 | -0.07(-2.83%) |
Sep 25, 2023 | 2.640 | 2.500 | 2.440 | 2.470 | 78,581 | -0.16(-6.08%) |
Sep 22, 2023 | 2.700 | 2.770 | 2.620 | 2.630 | 60,635 | -0.09(-3.31%) |
Sep 21, 2023 | 2.600 | 2.780 | 2.590 | 2.720 | 82,337 | +0.06(+2.26%) |
Sep 20, 2023 | 2.790 | 2.820 | 2.620 | 2.660 | 149,955 | -0.10(-3.62%) |
Sep 19, 2023 | 2.600 | 2.830 | 2.530 | 2.760 | 315,878 | +0.39(+16.46%) |
Sep 18, 2023 | 2.570 | 2.600 | 2.310 | 2.370 | 148,707 | -0.28(-10.57%) |
Sep 15, 2023 | 2.400 | 2.655 | 2.400 | 2.650 | 356,135 | +0.23(+9.50%) |
Sep 14, 2023 | 2.170 | 2.510 | 2.120 | 2.420 | 376,604 | +0.26(+12.04%) |
Sep 13, 2023 | 2.000 | 2.240 | 1.860 | 2.160 | 599,611 | +0.34(+18.68%) |
Sep 12, 2023 | 1.950 | 1.950 | 1.800 | 1.820 | 450,584 | -0.13(-6.67%) |
Sep 11, 2023 | 2.050 | 2.080 | 1.940 | 1.950 | 144,971 | -0.07(-3.47%) |
Sep 08, 2023 | 2.090 | 2.115 | 2.020 | 2.020 | 142,804 | -0.08(-3.81%) |
Sep 07, 2023 | 2.040 | 2.225 | 2.040 | 2.100 | 151,353 | +0.05(+2.44%) |
Sep 06, 2023 | 2.100 | 2.120 | 2.040 | 2.050 | 59,035 | -0.03(-1.44%) |
Sep 05, 2023 | 2.060 | 2.100 | 2.060 | 2.080 | 69,955 | -0.01(-0.48%) |
Sep 01, 2023 | 2.160 | 2.160 | 2.065 | 2.090 | 85,380 | -0.02(-0.95%) |
Aug 31, 2023 | 2.170 | 2.200 | 2.100 | 2.110 | 63,558 | -0.07(-3.21%) |
Aug 30, 2023 | 2.110 | 2.254 | 2.110 | 2.180 | 43,977 | +0.08(+3.81%) |
Aug 29, 2023 | 2.160 | 2.160 | 2.100 | 2.100 | 74,247 | -0.07(-3.23%) |
Aug 28, 2023 | 2.200 | 2.200 | 2.160 | 2.170 | 17,855 | +0.00(+0.00%) |
Aug 25, 2023 | 2.250 | 2.310 | 2.170 | 2.170 | 81,592 | -0.06(-2.69%) |
Aug 24, 2023 | 2.350 | 2.405 | 2.230 | 2.230 | 125,687 | -0.02(-0.89%) |
Aug 23, 2023 | 2.280 | 2.307 | 2.220 | 2.250 | 106,744 | -0.01(-0.44%) |
Aug 22, 2023 | 2.360 | 2.370 | 2.260 | 2.260 | 61,693 | -0.09(-3.83%) |
Aug 21, 2023 | 2.470 | 2.476 | 2.290 | 2.350 | 246,392 | -0.13(-5.24%) |
Aug 18, 2023 | 2.490 | 2.510 | 2.465 | 2.480 | 74,299 | -0.04(-1.59%) |
Aug 17, 2023 | 2.550 | 2.580 | 2.500 | 2.520 | 179,821 | -0.04(-1.56%) |
Aug 16, 2023 | 2.640 | 2.660 | 2.550 | 2.560 | 107,933 | -0.07(-2.66%) |
Aug 15, 2023 | 2.640 | 2.690 | 2.590 | 2.630 | 70,277 | -0.03(-1.13%) |
Aug 14, 2023 | 2.720 | 2.720 | 2.620 | 2.660 | 35,828 | -0.04(-1.48%) |
Aug 11, 2023 | 2.600 | 2.730 | 2.560 | 2.700 | 112,857 | +0.05(+1.89%) |
Aug 10, 2023 | 2.680 | 2.680 | 2.600 | 2.650 | 86,865 | +0.00(+0.00%) |
Aug 09, 2023 | 2.790 | 2.790 | 2.610 | 2.650 | 56,872 | -0.15(-5.36%) |
Aug 08, 2023 | 2.920 | 2.920 | 2.750 | 2.800 | 69,701 | -0.12(-4.11%) |
Aug 07, 2023 | 2.950 | 2.950 | 2.880 | 2.920 | 36,235 | -0.01(-0.34%) |
Aug 04, 2023 | 3.010 | 3.010 | 2.900 | 2.930 | 55,426 | -0.06(-2.01%) |
Aug 03, 2023 | 2.930 | 3.020 | 2.930 | 2.990 | 34,334 | +0.04(+1.36%) |
Aug 02, 2023 | 2.950 | 3.000 | 2.880 | 2.950 | 74,079 | -0.01(-0.34%) |
Aug 01, 2023 | 2.990 | 3.000 | 2.900 | 2.960 | 47,188 | -0.04(-1.33%) |
Jul 31, 2023 | 2.990 | 3.000 | 2.910 | 3.000 | 83,988 | +0.00(+0.00%) |
Jul 28, 2023 | 2.950 | 3.026 | 2.940 | 3.000 | 36,490 | +0.08(+2.74%) |
Jul 27, 2023 | 3.050 | 3.100 | 2.837 | 2.920 | 69,106 | -0.13(-4.26%) |
Jul 26, 2023 | 3.040 | 3.070 | 3.010 | 3.050 | 37,925 | +0.03(+0.99%) |
Jul 25, 2023 | 3.020 | 3.061 | 3.005 | 3.020 | 70,931 | -0.07(-2.27%) |
Jul 24, 2023 | 2.990 | 3.090 | 2.930 | 3.090 | 94,202 | +0.12(+4.04%) |
Jul 21, 2023 | 2.960 | 3.030 | 2.950 | 2.970 | 38,756 | +0.01(+0.34%) |
Jul 20, 2023 | 3.150 | 3.150 | 2.895 | 2.960 | 69,664 | -0.18(-5.73%) |
Jul 19, 2023 | 2.980 | 3.140 | 2.940 | 3.140 | 144,073 | +0.17(+5.72%) |
Jul 18, 2023 | 2.830 | 2.970 | 2.830 | 2.970 | 102,780 | +0.12(+4.21%) |
Jul 17, 2023 | 2.860 | 2.910 | 2.800 | 2.850 | 120,066 | +0.02(+0.71%) |
Jul 14, 2023 | 2.910 | 2.910 | 2.750 | 2.830 | 133,766 | -0.04(-1.39%) |
Jul 13, 2023 | 2.900 | 2.980 | 2.749 | 2.870 | 272,910 | -0.03(-1.03%) |
Jul 12, 2023 | 3.200 | 3.200 | 2.840 | 2.900 | 290,686 | -0.24(-7.64%) |
Jul 11, 2023 | 3.070 | 3.210 | 2.990 | 3.140 | 284,886 | +0.07(+2.28%) |
Jul 10, 2023 | 3.140 | 3.240 | 3.070 | 3.070 | 413,078 | -0.09(-2.85%) |
Jul 07, 2023 | 2.930 | 3.190 | 2.900 | 3.160 | 234,918 | +0.19(+6.40%) |
Jul 06, 2023 | 2.820 | 3.000 | 2.752 | 2.970 | 88,937 | +0.04(+1.37%) |
Jul 05, 2023 | 3.000 | 3.010 | 2.860 | 2.930 | 66,422 | -0.08(-2.66%) |
Jul 03, 2023 | 2.790 | 3.100 | 2.790 | 3.010 | 158,809 | +0.24(+8.66%) |
Jun 30, 2023 | 2.840 | 2.920 | 2.720 | 2.770 | 57,114 | -0.11(-3.82%) |
Jun 29, 2023 | 2.890 | 2.920 | 2.730 | 2.880 | 168,204 | -0.04(-1.37%) |
Jun 28, 2023 | 2.860 | 2.960 | 2.810 | 2.920 | 131,829 | +0.01(+0.34%) |
Jun 27, 2023 | 2.720 | 2.980 | 2.720 | 2.910 | 209,892 | +0.15(+5.43%) |
Jun 26, 2023 | 2.760 | 2.790 | 2.620 | 2.760 | 225,135 | -0.03(-1.08%) |
Jun 23, 2023 | 2.790 | 2.810 | 2.740 | 2.790 | 94,974 | -0.02(-0.71%) |
Jun 22, 2023 | 2.750 | 2.810 | 2.710 | 2.810 | 147,253 | +0.06(+2.18%) |
Jun 21, 2023 | 2.750 | 2.790 | 2.720 | 2.750 | 108,154 | -0.09(-3.17%) |
Jun 20, 2023 | 2.780 | 2.880 | 2.630 | 2.840 | 316,989 | +0.11(+4.03%) |
Jun 16, 2023 | 2.760 | 2.815 | 2.650 | 2.730 | 207,768 | -0.03(-1.09%) |
Jun 15, 2023 | 2.760 | 2.830 | 2.615 | 2.760 | 402,752 | +0.00(+0.00%) |
Jun 14, 2023 | 2.770 | 2.860 | 2.750 | 2.760 | 374,571 | -0.13(-4.50%) |
Jun 13, 2023 | 2.990 | 2.990 | 2.760 | 2.890 | 540,688 | -0.10(-3.34%) |
Jun 12, 2023 | 3.010 | 3.100 | 2.950 | 2.990 | 537,716 | -0.06(-1.97%) |
Jun 09, 2023 | 3.330 | 3.350 | 2.910 | 3.050 | 1,918,540 | -0.26(-7.85%) |
Jun 08, 2023 | 3.160 | 3.425 | 3.070 | 3.310 | 4,184,046 | +0.02(+0.61%) |
Jun 07, 2023 | 3.020 | 3.670 | 2.900 | 3.290 | 115,348,064 | +1.36(+70.47%) |
Jun 06, 2023 | 1.880 | 1.940 | 1.840 | 1.930 | 66,358 | +0.07(+3.76%) |
Jun 05, 2023 | 1.850 | 1.910 | 1.790 | 1.860 | 68,560 | +0.04(+2.20%) |
Jun 02, 2023 | 1.840 | 1.850 | 1.750 | 1.820 | 130,146 | +0.01(+0.55%) |
Jun 01, 2023 | 1.770 | 1.850 | 1.770 | 1.810 | 70,698 | +0.03(+1.69%) |
May 31, 2023 | 1.890 | 1.894 | 1.750 | 1.780 | 65,114 | -0.09(-4.81%) |
May 30, 2023 | 1.880 | 1.970 | 1.830 | 1.870 | 172,201 | +0.02(+1.08%) |
May 26, 2023 | 1.890 | 1.890 | 1.800 | 1.850 | 90,847 | -0.03(-1.60%) |
May 25, 2023 | 2.020 | 2.034 | 1.850 | 1.880 | 139,505 | -0.12(-6.00%) |
May 24, 2023 | 2.070 | 2.095 | 1.950 | 2.000 | 64,488 | -0.14(-6.54%) |
May 23, 2023 | 2.140 | 2.160 | 2.040 | 2.140 | 150,836 | +0.00(+0.00%) |
May 22, 2023 | 2.050 | 2.140 | 1.990 | 2.140 | 54,983 | +0.08(+3.88%) |
May 19, 2023 | 1.970 | 2.070 | 1.880 | 2.060 | 117,190 | +0.07(+3.52%) |
May 18, 2023 | 2.060 | 2.060 | 1.980 | 1.990 | 79,269 | -0.07(-3.40%) |
May 17, 2023 | 2.050 | 2.070 | 1.990 | 2.060 | 137,468 | +0.04(+1.98%) |
May 16, 2023 | 2.110 | 2.120 | 2.000 | 2.020 | 150,228 | -0.10(-4.72%) |
May 15, 2023 | 2.150 | 2.150 | 2.100 | 2.120 | 100,648 | -0.01(-0.47%) |
May 12, 2023 | 2.140 | 2.150 | 2.100 | 2.130 | 97,900 | -0.02(-0.93%) |
May 11, 2023 | 2.250 | 2.250 | 2.070 | 2.150 | 248,529 | -0.08(-3.59%) |
May 10, 2023 | 2.570 | 2.570 | 2.220 | 2.230 | 211,826 | -0.42(-15.85%) |
May 09, 2023 | 2.740 | 2.740 | 2.600 | 2.650 | 38,908 | -0.03(-1.12%) |
May 08, 2023 | 2.720 | 2.740 | 2.620 | 2.680 | 45,254 | -0.05(-1.83%) |
May 05, 2023 | 2.730 | 2.750 | 2.620 | 2.730 | 90,760 | +0.00(+0.00%) |
May 04, 2023 | 2.700 | 2.740 | 2.620 | 2.730 | 139,136 | +0.07(+2.63%) |
May 03, 2023 | 2.750 | 2.750 | 2.600 | 2.660 | 60,936 | -0.09(-3.27%) |
May 02, 2023 | 2.800 | 2.800 | 2.670 | 2.750 | 33,870 | -0.05(-1.79%) |
May 01, 2023 | 2.860 | 2.860 | 2.800 | 2.800 | 18,700 | -0.05(-1.75%) |
Apr 28, 2023 | 2.970 | 3.000 | 2.790 | 2.850 | 154,589 | -0.11(-3.72%) |
Apr 27, 2023 | 2.870 | 2.977 | 2.730 | 2.960 | 83,119 | +0.13(+4.59%) |
Apr 26, 2023 | 2.940 | 3.000 | 2.750 | 2.830 | 96,416 | -0.09(-3.25%) |
Apr 25, 2023 | 3.100 | 3.110 | 2.900 | 2.925 | 85,776 | -0.18(-5.65%) |
Apr 24, 2023 | 3.268 | 3.268 | 3.050 | 3.100 | 36,237 | -0.05(-1.59%) |
Apr 21, 2023 | 3.240 | 3.280 | 3.130 | 3.150 | 62,004 | -0.06(-1.87%) |
Apr 20, 2023 | 3.130 | 3.310 | 3.100 | 3.210 | 71,158 | +0.09(+2.88%) |
Apr 19, 2023 | 3.100 | 3.150 | 3.100 | 3.120 | 15,925 | +0.01(+0.32%) |
Apr 18, 2023 | 3.100 | 3.168 | 3.070 | 3.110 | 43,427 | +0.05(+1.63%) |
Apr 17, 2023 | 3.110 | 3.170 | 3.050 | 3.060 | 159,502 | -0.05(-1.61%) |
Apr 14, 2023 | 3.240 | 3.240 | 3.030 | 3.110 | 118,930 | -0.11(-3.42%) |
Apr 13, 2023 | 3.250 | 3.250 | 3.190 | 3.220 | 47,053 | -0.05(-1.53%) |
Apr 12, 2023 | 3.390 | 3.470 | 3.220 | 3.270 | 70,862 | -0.12(-3.54%) |
Apr 11, 2023 | 3.430 | 3.450 | 3.380 | 3.390 | 27,424 | +0.01(+0.30%) |
Apr 10, 2023 | 3.530 | 3.530 | 3.360 | 3.380 | 53,119 | -0.15(-4.11%) |
Apr 06, 2023 | 3.610 | 3.725 | 3.500 | 3.525 | 19,533 | -0.06(-1.81%) |
Apr 05, 2023 | 3.700 | 3.706 | 3.550 | 3.590 | 36,369 | -0.11(-2.97%) |
Apr 04, 2023 | 3.730 | 3.820 | 3.700 | 3.700 | 9,592 | -0.03(-0.80%) |
Apr 03, 2023 | 3.880 | 3.887 | 3.670 | 3.730 | 79,606 | -0.13(-3.37%) |
Mar 31, 2023 | 3.870 | 3.900 | 3.850 | 3.860 | 50,431 | -0.01(-0.26%) |
Mar 30, 2023 | 4.000 | 4.000 | 3.830 | 3.870 | 37,015 | -0.12(-3.01%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.790 | 3.990 | 22,094 | +0.02(+0.50%) |
Mar 28, 2023 | 3.970 | 4.050 | 3.930 | 3.970 | 18,778 | +0.01(+0.25%) |
Mar 27, 2023 | 3.950 | 3.980 | 3.890 | 3.960 | 15,999 | +0.04(+1.02%) |
Mar 24, 2023 | 3.920 | 4.020 | 3.900 | 3.920 | 17,545 | +0.01(+0.26%) |
Mar 23, 2023 | 4.000 | 4.000 | 3.881 | 3.910 | 10,651 | -0.03(-0.76%) |
Mar 22, 2023 | 3.780 | 3.970 | 3.780 | 3.940 | 21,137 | +0.17(+4.51%) |
Mar 21, 2023 | 3.900 | 3.900 | 3.720 | 3.770 | 37,714 | +0.11(+3.01%) |
Mar 20, 2023 | 3.760 | 3.870 | 3.610 | 3.660 | 55,714 | -0.07(-1.88%) |
Mar 17, 2023 | 4.000 | 4.020 | 3.700 | 3.730 | 148,215 | -0.25(-6.28%) |
Mar 16, 2023 | 4.000 | 4.020 | 3.950 | 3.980 | 19,413 | -0.03(-0.75%) |
Mar 15, 2023 | 4.010 | 4.042 | 3.923 | 4.010 | 44,385 | -0.04(-0.99%) |
Mar 14, 2023 | 4.130 | 4.150 | 4.030 | 4.050 | 35,640 | -0.02(-0.49%) |
Mar 13, 2023 | 4.100 | 4.277 | 4.020 | 4.070 | 47,556 | -0.03(-0.73%) |
Mar 10, 2023 | 4.150 | 4.175 | 4.100 | 4.100 | 37,539 | -0.13(-3.07%) |
Mar 09, 2023 | 4.330 | 4.330 | 4.223 | 4.230 | 12,839 | -0.08(-1.86%) |
Mar 08, 2023 | 4.070 | 4.320 | 4.050 | 4.310 | 46,645 | +0.26(+6.42%) |
Mar 07, 2023 | 4.240 | 4.290 | 4.040 | 4.050 | 45,049 | -0.21(-4.93%) |
Mar 06, 2023 | 4.320 | 4.340 | 4.240 | 4.260 | 46,381 | -0.08(-1.84%) |
Mar 03, 2023 | 4.440 | 4.442 | 4.310 | 4.340 | 19,581 | -0.06(-1.36%) |
Mar 02, 2023 | 4.400 | 4.450 | 4.340 | 4.400 | 19,894 | -0.05(-1.12%) |