Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.900 | 2.000 | 1.900 | 1.920 | 282,522 | +0.02(+1.05%) |
Feb 28, 2024 | 2.000 | 2.030 | 1.850 | 1.900 | 1,184,885 | -0.10(-5.00%) |
Feb 27, 2024 | 2.010 | 2.080 | 1.975 | 2.000 | 822,006 | +0.06(+3.09%) |
Feb 26, 2024 | 1.890 | 1.950 | 1.850 | 1.940 | 304,732 | +0.03(+1.57%) |
Feb 23, 2024 | 1.870 | 1.920 | 1.850 | 1.910 | 495,735 | +0.02(+1.06%) |
Feb 22, 2024 | 2.020 | 2.040 | 1.856 | 1.890 | 1,122,433 | -0.08(-4.06%) |
Feb 21, 2024 | 1.910 | 2.010 | 1.840 | 1.970 | 730,384 | +0.09(+4.79%) |
Feb 20, 2024 | 2.050 | 2.116 | 1.810 | 1.880 | 1,713,952 | -0.14(-6.93%) |
Feb 16, 2024 | 1.920 | 2.080 | 1.880 | 2.020 | 558,185 | +0.09(+4.94%) |
Feb 15, 2024 | 1.900 | 1.960 | 1.875 | 1.925 | 253,236 | +0.01(+0.26%) |
Feb 14, 2024 | 1.910 | 1.950 | 1.860 | 1.920 | 587,341 | +0.01(+0.52%) |
Feb 13, 2024 | 1.970 | 1.990 | 1.750 | 1.910 | 830,027 | -0.06(-3.05%) |
Feb 12, 2024 | 1.930 | 2.030 | 1.930 | 1.970 | 833,626 | +0.00(+0.00%) |
Feb 09, 2024 | 2.000 | 2.050 | 1.930 | 1.970 | 594,004 | +0.00(+0.00%) |
Feb 08, 2024 | 1.650 | 2.023 | 1.650 | 1.970 | 1,520,262 | +0.31(+18.67%) |
Feb 07, 2024 | 1.660 | 1.700 | 1.630 | 1.660 | 137,505 | +0.01(+0.61%) |
Feb 06, 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 187,869 | -0.05(-2.94%) |
Feb 05, 2024 | 1.750 | 1.786 | 1.660 | 1.700 | 739,936 | -0.06(-3.41%) |
Feb 02, 2024 | 1.600 | 1.770 | 1.480 | 1.760 | 547,190 | +0.16(+10.00%) |
Feb 01, 2024 | 1.590 | 1.615 | 1.580 | 1.600 | 160,434 | +0.01(+0.31%) |
Jan 31, 2024 | 1.570 | 1.630 | 1.570 | 1.595 | 185,812 | -0.02(-0.93%) |
Jan 30, 2024 | 1.610 | 1.630 | 1.580 | 1.610 | 142,392 | -0.01(-0.62%) |
Jan 29, 2024 | 1.580 | 1.630 | 1.551 | 1.620 | 239,864 | +0.04(+2.53%) |
Jan 26, 2024 | 1.550 | 1.590 | 1.540 | 1.580 | 116,971 | +0.03(+1.94%) |
Jan 25, 2024 | 1.550 | 1.560 | 1.500 | 1.550 | 284,469 | +0.01(+0.65%) |
Jan 24, 2024 | 1.570 | 1.570 | 1.500 | 1.540 | 125,788 | +0.00(+0.00%) |
Jan 23, 2024 | 1.550 | 1.570 | 1.540 | 1.540 | 226,021 | -0.01(-0.65%) |
Jan 22, 2024 | 1.500 | 1.555 | 1.500 | 1.550 | 454,418 | +0.05(+3.33%) |
Jan 19, 2024 | 1.440 | 1.510 | 1.422 | 1.500 | 535,363 | +0.08(+5.63%) |
Jan 18, 2024 | 1.480 | 1.480 | 1.395 | 1.420 | 225,908 | -0.04(-2.41%) |
Jan 17, 2024 | 1.520 | 1.530 | 1.410 | 1.455 | 276,439 | -0.07(-4.90%) |
Jan 16, 2024 | 1.550 | 1.550 | 1.510 | 1.530 | 163,602 | -0.01(-0.65%) |
Jan 12, 2024 | 1.560 | 1.579 | 1.520 | 1.540 | 158,112 | -0.02(-1.28%) |
Jan 11, 2024 | 1.600 | 1.600 | 1.540 | 1.560 | 272,841 | -0.03(-1.89%) |
Jan 10, 2024 | 1.580 | 1.600 | 1.550 | 1.590 | 229,072 | +0.01(+0.63%) |
Jan 09, 2024 | 1.570 | 1.590 | 1.520 | 1.580 | 242,845 | +0.01(+0.64%) |
Jan 08, 2024 | 1.510 | 1.570 | 1.470 | 1.570 | 549,892 | +0.07(+4.67%) |
Jan 05, 2024 | 1.520 | 1.540 | 1.470 | 1.500 | 276,283 | -0.01(-0.66%) |
Jan 04, 2024 | 1.600 | 1.600 | 1.500 | 1.510 | 302,438 | -0.04(-2.89%) |
Jan 03, 2024 | 1.530 | 1.620 | 1.510 | 1.555 | 592,698 | +0.06(+4.01%) |
Jan 02, 2024 | 1.390 | 1.540 | 1.390 | 1.495 | 490,147 | +0.09(+6.03%) |
Dec 29, 2023 | 1.450 | 1.460 | 1.380 | 1.410 | 277,736 | -0.06(-4.08%) |
Dec 28, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 276,439 | +0.00(+0.00%) |
Dec 27, 2023 | 1.460 | 1.480 | 1.430 | 1.470 | 295,683 | +0.01(+0.68%) |
Dec 26, 2023 | 1.340 | 1.480 | 1.340 | 1.460 | 331,166 | +0.11(+8.15%) |
Dec 22, 2023 | 1.360 | 1.370 | 1.340 | 1.350 | 356,445 | +0.02(+1.50%) |
Dec 21, 2023 | 1.310 | 1.410 | 1.280 | 1.330 | 444,275 | +0.02(+1.53%) |
Dec 20, 2023 | 1.450 | 1.450 | 1.290 | 1.310 | 483,736 | -0.09(-6.43%) |
Dec 19, 2023 | 1.280 | 1.480 | 1.280 | 1.400 | 4,489,425 | +0.13(+10.24%) |
Dec 18, 2023 | 1.220 | 1.325 | 1.220 | 1.270 | 1,080,239 | +0.05(+4.10%) |
Dec 15, 2023 | 1.200 | 1.260 | 1.190 | 1.220 | 2,720,130 | +0.02(+1.67%) |
Dec 14, 2023 | 1.230 | 1.270 | 1.200 | 1.200 | 299,115 | -0.01(-0.83%) |
Dec 13, 2023 | 1.200 | 1.270 | 1.190 | 1.210 | 623,359 | +0.02(+1.68%) |
Dec 12, 2023 | 1.160 | 1.240 | 1.140 | 1.190 | 235,844 | +0.02(+1.71%) |
Dec 11, 2023 | 1.180 | 1.194 | 1.140 | 1.170 | 164,472 | -0.03(-2.50%) |
Dec 08, 2023 | 1.220 | 1.237 | 1.150 | 1.200 | 117,304 | -0.01(-0.83%) |
Dec 07, 2023 | 1.270 | 1.270 | 1.200 | 1.210 | 117,790 | -0.03(-2.42%) |
Dec 06, 2023 | 1.260 | 1.290 | 1.230 | 1.240 | 157,984 | -0.01(-0.80%) |
Dec 05, 2023 | 1.260 | 1.300 | 1.234 | 1.250 | 138,322 | -0.01(-1.19%) |
Dec 04, 2023 | 1.290 | 1.300 | 1.250 | 1.265 | 149,065 | -0.01(-0.39%) |
Dec 01, 2023 | 1.290 | 1.320 | 1.220 | 1.270 | 187,696 | -0.03(-2.31%) |
Nov 30, 2023 | 1.290 | 1.320 | 1.230 | 1.300 | 131,527 | +0.08(+6.56%) |
Nov 29, 2023 | 1.280 | 1.280 | 1.210 | 1.220 | 73,109 | -0.03(-2.40%) |
Nov 28, 2023 | 1.260 | 1.290 | 1.200 | 1.250 | 214,349 | -0.02(-1.57%) |
Nov 27, 2023 | 1.230 | 1.290 | 1.190 | 1.270 | 184,702 | +0.06(+4.96%) |
Nov 24, 2023 | 1.180 | 1.210 | 1.170 | 1.210 | 74,290 | +0.04(+3.42%) |
Nov 22, 2023 | 1.150 | 1.190 | 1.140 | 1.170 | 108,101 | +0.03(+2.63%) |
Nov 21, 2023 | 1.180 | 1.200 | 1.140 | 1.140 | 262,020 | -0.04(-3.39%) |
Nov 20, 2023 | 1.160 | 1.200 | 1.140 | 1.180 | 292,240 | +0.04(+3.51%) |
Nov 17, 2023 | 1.130 | 1.170 | 1.120 | 1.140 | 196,339 | +0.00(+0.00%) |
Nov 16, 2023 | 1.160 | 1.160 | 1.091 | 1.140 | 138,610 | +0.02(+1.79%) |
Nov 15, 2023 | 1.160 | 1.170 | 1.110 | 1.120 | 266,067 | +0.01(+0.90%) |
Nov 14, 2023 | 1.210 | 1.210 | 1.110 | 1.110 | 196,613 | -0.00(-0.45%) |
Nov 13, 2023 | 1.100 | 1.170 | 1.080 | 1.115 | 290,940 | -0.01(-0.45%) |
Nov 10, 2023 | 1.160 | 1.170 | 1.100 | 1.120 | 240,974 | -0.03(-2.61%) |
Nov 09, 2023 | 1.200 | 1.220 | 1.150 | 1.150 | 159,660 | -0.07(-5.74%) |
Nov 08, 2023 | 1.250 | 1.290 | 1.190 | 1.220 | 85,445 | -0.03(-2.40%) |
Nov 07, 2023 | 1.300 | 1.300 | 1.224 | 1.250 | 88,086 | -0.03(-2.34%) |
Nov 06, 2023 | 1.310 | 1.320 | 1.260 | 1.280 | 69,271 | -0.02(-1.54%) |
Nov 03, 2023 | 1.300 | 1.320 | 1.280 | 1.300 | 157,656 | +0.01(+0.78%) |
Nov 02, 2023 | 1.270 | 1.290 | 1.250 | 1.290 | 147,476 | +0.06(+4.88%) |
Nov 01, 2023 | 1.320 | 1.320 | 1.220 | 1.230 | 132,604 | -0.02(-1.60%) |
Oct 31, 2023 | 1.240 | 1.270 | 1.220 | 1.250 | 53,134 | +0.00(+0.00%) |
Oct 30, 2023 | 1.180 | 1.270 | 1.180 | 1.250 | 45,648 | +0.05(+4.17%) |
Oct 27, 2023 | 1.220 | 1.250 | 1.190 | 1.200 | 115,079 | -0.03(-2.44%) |
Oct 26, 2023 | 1.230 | 1.260 | 1.210 | 1.230 | 128,843 | -0.01(-0.81%) |
Oct 25, 2023 | 1.230 | 1.258 | 1.210 | 1.240 | 67,117 | +0.01(+0.81%) |
Oct 24, 2023 | 1.250 | 1.276 | 1.210 | 1.230 | 113,938 | -0.02(-1.60%) |
Oct 23, 2023 | 1.340 | 1.340 | 1.231 | 1.250 | 161,915 | -0.06(-4.58%) |
Oct 20, 2023 | 1.310 | 1.355 | 1.280 | 1.310 | 100,040 | +0.03(+2.34%) |
Oct 19, 2023 | 1.330 | 1.330 | 1.280 | 1.280 | 226,200 | -0.05(-3.76%) |
Oct 18, 2023 | 1.370 | 1.370 | 1.320 | 1.330 | 81,548 | -0.04(-3.27%) |
Oct 17, 2023 | 1.390 | 1.407 | 1.350 | 1.375 | 112,144 | -0.02(-1.79%) |
Oct 16, 2023 | 1.420 | 1.420 | 1.370 | 1.400 | 104,949 | +0.01(+0.72%) |
Oct 13, 2023 | 1.400 | 1.420 | 1.370 | 1.390 | 143,594 | +0.00(+0.00%) |
Oct 12, 2023 | 1.420 | 1.430 | 1.370 | 1.390 | 133,060 | -0.03(-2.11%) |
Oct 11, 2023 | 1.430 | 1.449 | 1.400 | 1.420 | 117,717 | +0.00(+0.35%) |
Oct 10, 2023 | 1.450 | 1.510 | 1.400 | 1.415 | 113,091 | -0.03(-2.41%) |
Oct 09, 2023 | 1.450 | 1.458 | 1.390 | 1.450 | 146,044 | +0.00(+0.00%) |
Oct 06, 2023 | 1.480 | 1.485 | 1.430 | 1.450 | 82,973 | -0.04(-2.68%) |
Oct 05, 2023 | 1.450 | 1.500 | 1.430 | 1.490 | 129,850 | +0.04(+2.76%) |
Oct 04, 2023 | 1.440 | 1.460 | 1.385 | 1.450 | 129,390 | +0.07(+5.07%) |
Oct 03, 2023 | 1.510 | 1.540 | 1.360 | 1.380 | 297,390 | -0.13(-8.61%) |
Oct 02, 2023 | 1.570 | 1.610 | 1.500 | 1.510 | 237,875 | -0.07(-4.43%) |
Sep 29, 2023 | 1.580 | 1.620 | 1.580 | 1.580 | 98,578 | -0.01(-0.63%) |
Sep 28, 2023 | 1.630 | 1.630 | 1.570 | 1.590 | 113,129 | -0.05(-3.05%) |
Sep 27, 2023 | 1.590 | 1.640 | 1.570 | 1.640 | 110,961 | +0.05(+3.14%) |
Sep 26, 2023 | 1.550 | 1.635 | 1.550 | 1.590 | 134,843 | +0.04(+2.58%) |
Sep 25, 2023 | 1.600 | 1.590 | 1.545 | 1.550 | 279,936 | -0.06(-3.73%) |
Sep 22, 2023 | 1.620 | 1.630 | 1.600 | 1.610 | 118,140 | -0.02(-1.23%) |
Sep 21, 2023 | 1.610 | 1.635 | 1.600 | 1.630 | 77,347 | +0.01(+0.62%) |
Sep 20, 2023 | 1.630 | 1.661 | 1.611 | 1.620 | 177,269 | +0.00(+0.00%) |
Sep 19, 2023 | 1.630 | 1.680 | 1.620 | 1.620 | 123,135 | +0.01(+0.62%) |
Sep 18, 2023 | 1.690 | 1.719 | 1.610 | 1.610 | 302,118 | -0.08(-4.73%) |
Sep 15, 2023 | 1.680 | 1.740 | 1.660 | 1.690 | 403,458 | +0.00(+0.00%) |
Sep 14, 2023 | 1.660 | 1.730 | 1.660 | 1.690 | 275,629 | +0.05(+3.05%) |
Sep 13, 2023 | 1.650 | 1.670 | 1.640 | 1.640 | 220,086 | -0.01(-0.61%) |
Sep 12, 2023 | 1.650 | 1.700 | 1.642 | 1.650 | 123,250 | -0.01(-0.60%) |
Sep 11, 2023 | 1.640 | 1.680 | 1.619 | 1.660 | 190,264 | +0.00(+0.00%) |
Sep 08, 2023 | 1.630 | 1.680 | 1.630 | 1.660 | 116,985 | +0.01(+0.61%) |
Sep 07, 2023 | 1.700 | 1.700 | 1.640 | 1.650 | 183,444 | +0.00(+0.00%) |
Sep 06, 2023 | 1.680 | 1.720 | 1.620 | 1.650 | 345,839 | -0.05(-2.94%) |
Sep 05, 2023 | 1.730 | 1.745 | 1.670 | 1.700 | 196,124 | +0.00(+0.00%) |
Sep 01, 2023 | 1.740 | 1.740 | 1.700 | 1.700 | 186,163 | +0.00(+0.00%) |
Aug 31, 2023 | 1.770 | 1.789 | 1.660 | 1.700 | 376,493 | -0.07(-3.95%) |
Aug 30, 2023 | 1.800 | 1.800 | 1.760 | 1.770 | 130,347 | -0.01(-0.56%) |
Aug 29, 2023 | 1.790 | 1.800 | 1.760 | 1.780 | 131,569 | -0.01(-0.56%) |
Aug 28, 2023 | 1.860 | 1.890 | 1.780 | 1.790 | 174,222 | -0.06(-3.24%) |
Aug 25, 2023 | 1.840 | 1.900 | 1.790 | 1.850 | 287,423 | +0.01(+0.54%) |
Aug 24, 2023 | 1.840 | 1.850 | 1.800 | 1.840 | 99,759 | +0.02(+1.10%) |
Aug 23, 2023 | 1.850 | 1.865 | 1.810 | 1.820 | 139,674 | -0.03(-1.62%) |
Aug 22, 2023 | 1.900 | 1.925 | 1.840 | 1.850 | 117,851 | -0.06(-3.14%) |
Aug 21, 2023 | 1.920 | 1.940 | 1.875 | 1.910 | 117,691 | +0.00(+0.00%) |
Aug 18, 2023 | 1.890 | 1.910 | 1.880 | 1.910 | 161,441 | +0.02(+1.06%) |
Aug 17, 2023 | 1.910 | 1.910 | 1.880 | 1.890 | 131,792 | -0.04(-2.07%) |
Aug 16, 2023 | 1.960 | 1.980 | 1.890 | 1.930 | 184,672 | -0.03(-1.53%) |
Aug 15, 2023 | 1.950 | 1.960 | 1.910 | 1.960 | 173,700 | +0.01(+0.51%) |
Aug 14, 2023 | 1.980 | 1.991 | 1.920 | 1.950 | 166,746 | -0.05(-2.50%) |
Aug 11, 2023 | 1.950 | 2.000 | 1.900 | 2.000 | 1,699,255 | +0.04(+2.04%) |
Aug 10, 2023 | 1.980 | 2.000 | 1.940 | 1.960 | 190,742 | +0.00(+0.00%) |
Aug 09, 2023 | 1.960 | 1.970 | 1.930 | 1.960 | 121,589 | +0.00(+0.00%) |
Aug 08, 2023 | 1.960 | 1.985 | 1.940 | 1.960 | 107,939 | -0.01(-0.51%) |
Aug 07, 2023 | 2.010 | 2.020 | 1.945 | 1.970 | 171,460 | -0.03(-1.50%) |
Aug 04, 2023 | 2.040 | 2.040 | 1.990 | 2.000 | 157,442 | -0.01(-0.50%) |
Aug 03, 2023 | 2.010 | 2.060 | 2.000 | 2.010 | 121,105 | +0.01(+0.50%) |
Aug 02, 2023 | 1.990 | 2.020 | 1.969 | 2.000 | 339,495 | +0.03(+1.52%) |
Aug 01, 2023 | 1.970 | 2.020 | 1.927 | 1.970 | 246,177 | +0.01(+0.51%) |
Jul 31, 2023 | 2.010 | 2.050 | 1.960 | 1.960 | 480,857 | -0.05(-2.49%) |
Jul 28, 2023 | 1.970 | 2.020 | 1.935 | 2.010 | 198,277 | +0.07(+3.61%) |
Jul 27, 2023 | 1.980 | 1.980 | 1.910 | 1.940 | 235,577 | -0.02(-1.02%) |
Jul 26, 2023 | 1.980 | 1.990 | 1.940 | 1.960 | 124,752 | +0.00(+0.00%) |
Jul 25, 2023 | 2.010 | 2.010 | 1.950 | 1.960 | 251,894 | -0.03(-1.51%) |
Jul 24, 2023 | 2.070 | 2.075 | 1.980 | 1.990 | 364,771 | -0.08(-3.86%) |
Jul 21, 2023 | 2.090 | 2.110 | 2.030 | 2.070 | 369,849 | +0.04(+1.97%) |
Jul 20, 2023 | 1.960 | 2.090 | 1.960 | 2.030 | 650,808 | +0.08(+4.10%) |
Jul 19, 2023 | 1.960 | 2.000 | 1.920 | 1.950 | 206,749 | +0.02(+1.04%) |
Jul 18, 2023 | 1.970 | 2.010 | 1.910 | 1.930 | 181,770 | -0.06(-3.02%) |
Jul 17, 2023 | 1.950 | 1.995 | 1.942 | 1.990 | 106,365 | +0.04(+2.05%) |
Jul 14, 2023 | 1.990 | 1.990 | 1.940 | 1.950 | 207,033 | -0.03(-1.52%) |
Jul 13, 2023 | 2.000 | 2.019 | 1.960 | 1.980 | 227,013 | -0.02(-1.00%) |
Jul 12, 2023 | 2.030 | 2.030 | 1.990 | 2.000 | 132,746 | -0.01(-0.50%) |
Jul 11, 2023 | 2.020 | 2.025 | 2.000 | 2.010 | 122,509 | +0.00(+0.00%) |
Jul 10, 2023 | 2.020 | 2.069 | 1.980 | 2.010 | 315,298 | +0.00(+0.00%) |
Jul 07, 2023 | 2.000 | 2.045 | 1.974 | 2.010 | 131,612 | +0.02(+1.01%) |
Jul 06, 2023 | 2.090 | 2.090 | 1.880 | 1.990 | 762,857 | -0.12(-5.69%) |
Jul 05, 2023 | 2.200 | 2.204 | 2.090 | 2.110 | 419,412 | -0.12(-5.38%) |
Jul 03, 2023 | 2.180 | 2.240 | 2.160 | 2.230 | 190,406 | +0.07(+3.24%) |
Jun 30, 2023 | 2.140 | 2.200 | 2.090 | 2.160 | 397,787 | +0.04(+1.89%) |
Jun 29, 2023 | 2.170 | 2.170 | 2.102 | 2.120 | 292,794 | +0.02(+0.95%) |
Jun 28, 2023 | 2.020 | 2.110 | 2.010 | 2.100 | 346,341 | +0.04(+1.94%) |
Jun 27, 2023 | 2.110 | 2.110 | 1.950 | 2.060 | 499,073 | -0.05(-2.37%) |
Jun 26, 2023 | 2.200 | 2.200 | 2.090 | 2.110 | 448,438 | -0.08(-3.65%) |
Jun 23, 2023 | 2.270 | 2.270 | 2.160 | 2.190 | 386,418 | -0.08(-3.52%) |
Jun 22, 2023 | 2.340 | 2.349 | 2.240 | 2.270 | 184,938 | -0.04(-1.73%) |
Jun 21, 2023 | 2.300 | 2.335 | 2.232 | 2.310 | 249,291 | -0.02(-0.86%) |
Jun 20, 2023 | 2.440 | 2.440 | 2.260 | 2.330 | 470,559 | -0.12(-4.90%) |
Jun 16, 2023 | 2.190 | 2.450 | 2.190 | 2.450 | 2,376,931 | +0.24(+10.86%) |
Jun 15, 2023 | 2.200 | 2.240 | 2.180 | 2.210 | 242,754 | +0.00(+0.00%) |
Jun 14, 2023 | 2.290 | 2.298 | 2.210 | 2.210 | 236,752 | -0.08(-3.49%) |
Jun 13, 2023 | 2.250 | 2.290 | 2.235 | 2.290 | 269,510 | +0.05(+2.23%) |
Jun 12, 2023 | 2.200 | 2.260 | 2.196 | 2.240 | 300,827 | +0.04(+1.82%) |
Jun 09, 2023 | 2.270 | 2.270 | 2.190 | 2.200 | 285,192 | -0.06(-2.65%) |
Jun 08, 2023 | 2.300 | 2.310 | 2.240 | 2.260 | 296,584 | -0.04(-1.74%) |
Jun 07, 2023 | 2.360 | 2.405 | 2.299 | 2.300 | 379,815 | -0.05(-2.13%) |
Jun 06, 2023 | 2.330 | 2.385 | 2.320 | 2.350 | 374,019 | +0.02(+0.86%) |
Jun 05, 2023 | 2.320 | 2.358 | 2.290 | 2.330 | 302,570 | +0.01(+0.43%) |
Jun 02, 2023 | 2.300 | 2.320 | 2.260 | 2.320 | 368,164 | +0.05(+2.20%) |
Jun 01, 2023 | 2.270 | 2.310 | 2.224 | 2.270 | 424,255 | +0.00(+0.00%) |
May 31, 2023 | 2.270 | 2.290 | 2.210 | 2.270 | 354,567 | -0.01(-0.44%) |
May 30, 2023 | 2.330 | 2.370 | 2.260 | 2.280 | 318,276 | -0.07(-2.98%) |
May 26, 2023 | 2.360 | 2.400 | 2.300 | 2.350 | 320,001 | -0.01(-0.42%) |
May 25, 2023 | 2.480 | 2.480 | 2.340 | 2.360 | 662,120 | -0.10(-4.26%) |
May 24, 2023 | 2.530 | 2.530 | 2.420 | 2.465 | 469,546 | -0.03(-1.00%) |
May 23, 2023 | 2.490 | 2.550 | 2.450 | 2.490 | 899,440 | +0.05(+2.05%) |
May 22, 2023 | 2.490 | 2.510 | 2.365 | 2.440 | 880,061 | +0.00(+0.00%) |
May 19, 2023 | 2.450 | 2.520 | 2.409 | 2.440 | 409,959 | +0.02(+0.83%) |
May 18, 2023 | 2.600 | 2.600 | 2.360 | 2.420 | 619,679 | -0.10(-3.97%) |
May 17, 2023 | 2.500 | 2.600 | 2.420 | 2.520 | 663,683 | -0.03(-1.18%) |
May 16, 2023 | 2.420 | 2.570 | 2.211 | 2.550 | 978,638 | -0.02(-0.78%) |
May 15, 2023 | 2.440 | 2.700 | 2.415 | 2.570 | 1,240,885 | +0.20(+8.44%) |
May 12, 2023 | 2.350 | 2.390 | 2.270 | 2.370 | 735,287 | +0.03(+1.28%) |
May 11, 2023 | 2.350 | 2.420 | 2.290 | 2.340 | 1,162,265 | +0.08(+3.54%) |
May 10, 2023 | 2.130 | 2.340 | 2.120 | 2.260 | 1,788,699 | +0.13(+6.10%) |
May 09, 2023 | 2.160 | 2.170 | 2.060 | 2.130 | 491,818 | -0.01(-0.47%) |
May 08, 2023 | 2.150 | 2.180 | 2.110 | 2.140 | 706,911 | -0.01(-0.47%) |
May 05, 2023 | 2.090 | 2.195 | 2.024 | 2.150 | 1,997,020 | +0.10(+4.88%) |
May 04, 2023 | 2.070 | 2.100 | 2.030 | 2.050 | 786,905 | +0.00(+0.00%) |
May 03, 2023 | 2.000 | 2.105 | 1.980 | 2.050 | 971,629 | +0.07(+3.54%) |
May 02, 2023 | 2.100 | 2.130 | 1.980 | 1.980 | 683,780 | -0.12(-5.71%) |
May 01, 2023 | 1.960 | 2.140 | 1.930 | 2.100 | 1,178,040 | +0.15(+7.69%) |
Apr 28, 2023 | 1.960 | 2.020 | 1.920 | 1.950 | 299,302 | -0.04(-2.01%) |
Apr 27, 2023 | 1.990 | 2.068 | 1.960 | 1.990 | 522,766 | -0.03(-1.49%) |
Apr 26, 2023 | 2.040 | 2.080 | 1.920 | 2.020 | 464,394 | -0.03(-1.46%) |
Apr 25, 2023 | 2.130 | 2.270 | 1.982 | 2.050 | 1,235,877 | -0.10(-4.65%) |
Apr 24, 2023 | 1.910 | 2.218 | 1.910 | 2.150 | 2,686,194 | +0.27(+14.67%) |
Apr 21, 2023 | 1.760 | 1.980 | 1.555 | 1.875 | 4,955,953 | +0.16(+9.01%) |
Apr 20, 2023 | 1.870 | 1.900 | 1.710 | 1.720 | 742,576 | -0.15(-8.02%) |
Apr 19, 2023 | 1.920 | 1.930 | 1.870 | 1.870 | 271,825 | -0.05(-2.60%) |
Apr 18, 2023 | 1.940 | 1.940 | 1.880 | 1.920 | 253,666 | +0.00(+0.00%) |
Apr 17, 2023 | 1.930 | 1.950 | 1.870 | 1.920 | 417,964 | +0.01(+0.52%) |
Apr 14, 2023 | 1.920 | 1.950 | 1.850 | 1.910 | 316,816 | -0.02(-1.04%) |
Apr 13, 2023 | 1.940 | 1.990 | 1.900 | 1.930 | 408,223 | -0.01(-0.52%) |
Apr 12, 2023 | 1.980 | 2.020 | 1.870 | 1.940 | 460,930 | -0.05(-2.51%) |
Apr 11, 2023 | 1.920 | 2.050 | 1.856 | 1.990 | 1,201,894 | +0.09(+4.74%) |
Apr 10, 2023 | 2.100 | 2.100 | 1.880 | 1.900 | 457,448 | -0.20(-9.31%) |
Apr 06, 2023 | 2.080 | 2.100 | 2.070 | 2.095 | 54,126 | +0.01(+0.24%) |
Apr 05, 2023 | 2.060 | 2.149 | 2.060 | 2.090 | 133,825 | -0.01(-0.48%) |
Apr 04, 2023 | 2.100 | 2.110 | 2.050 | 2.100 | 111,493 | +0.00(+0.00%) |
Apr 03, 2023 | 2.120 | 2.120 | 2.060 | 2.100 | 151,350 | +0.00(+0.00%) |
Mar 31, 2023 | 2.120 | 2.120 | 2.015 | 2.100 | 333,908 | +0.00(+0.00%) |
Mar 30, 2023 | 2.130 | 2.240 | 2.050 | 2.100 | 510,713 | -0.01(-0.47%) |
Mar 29, 2023 | 2.320 | 2.320 | 2.080 | 2.110 | 850,905 | -0.05(-2.31%) |
Mar 28, 2023 | 1.950 | 2.200 | 1.950 | 2.160 | 917,486 | +0.19(+9.64%) |
Mar 27, 2023 | 1.950 | 1.990 | 1.890 | 1.970 | 172,651 | +0.05(+2.60%) |
Mar 24, 2023 | 1.860 | 1.920 | 1.830 | 1.920 | 81,589 | +0.04(+2.13%) |
Mar 23, 2023 | 1.890 | 1.910 | 1.830 | 1.880 | 202,877 | -0.01(-0.53%) |
Mar 22, 2023 | 1.920 | 1.930 | 1.870 | 1.890 | 150,174 | -0.05(-2.58%) |
Mar 21, 2023 | 1.910 | 1.985 | 1.890 | 1.940 | 111,700 | +0.02(+1.04%) |
Mar 20, 2023 | 1.960 | 1.992 | 1.880 | 1.920 | 145,266 | +0.04(+2.13%) |
Mar 17, 2023 | 1.910 | 1.960 | 1.815 | 1.880 | 933,430 | -0.03(-1.57%) |
Mar 16, 2023 | 1.940 | 1.960 | 1.850 | 1.910 | 283,810 | -0.06(-3.05%) |
Mar 15, 2023 | 1.970 | 1.990 | 1.850 | 1.970 | 292,113 | +0.00(+0.00%) |
Mar 14, 2023 | 2.000 | 2.000 | 1.960 | 1.970 | 69,765 | +0.02(+1.03%) |
Mar 13, 2023 | 1.950 | 2.030 | 1.910 | 1.950 | 168,687 | +0.01(+0.52%) |
Mar 10, 2023 | 1.960 | 2.050 | 1.880 | 1.940 | 397,952 | +0.01(+0.52%) |
Mar 09, 2023 | 2.130 | 2.150 | 1.900 | 1.930 | 657,861 | -0.20(-9.18%) |
Mar 08, 2023 | 2.090 | 2.155 | 2.070 | 2.125 | 181,176 | +0.02(+1.19%) |
Mar 07, 2023 | 2.170 | 2.190 | 2.100 | 2.100 | 208,566 | -0.06(-2.78%) |
Mar 06, 2023 | 2.190 | 2.220 | 2.110 | 2.160 | 284,415 | -0.02(-1.14%) |
Mar 03, 2023 | 2.130 | 2.240 | 2.130 | 2.185 | 251,449 | +0.06(+3.07%) |
Mar 02, 2023 | 2.080 | 2.150 | 2.040 | 2.120 | 207,446 | +0.06(+2.91%) |