Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.580 | 4.690 | 4.420 | 4.540 | 1,280,049 | +0.01(+0.22%) |
Feb 28, 2024 | 4.310 | 4.605 | 4.280 | 4.530 | 1,143,535 | +0.13(+2.95%) |
Feb 27, 2024 | 4.450 | 4.780 | 4.255 | 4.400 | 1,829,037 | -0.06(-1.35%) |
Feb 26, 2024 | 4.500 | 4.540 | 4.020 | 4.460 | 2,021,946 | -0.18(-3.88%) |
Feb 23, 2024 | 4.360 | 4.790 | 4.335 | 4.640 | 1,722,052 | +0.34(+7.91%) |
Feb 22, 2024 | 4.050 | 4.355 | 3.950 | 4.300 | 2,023,856 | +0.19(+4.62%) |
Feb 21, 2024 | 3.740 | 4.200 | 3.701 | 4.110 | 2,127,433 | +0.37(+9.89%) |
Feb 20, 2024 | 4.870 | 4.910 | 3.420 | 3.740 | 6,320,238 | -1.33(-26.23%) |
Feb 16, 2024 | 4.690 | 5.140 | 4.610 | 5.070 | 2,264,743 | +0.40(+8.57%) |
Feb 15, 2024 | 4.540 | 4.690 | 4.450 | 4.670 | 1,565,345 | +0.22(+4.94%) |
Feb 14, 2024 | 4.580 | 4.580 | 4.110 | 4.450 | 2,951,646 | -0.04(-0.89%) |
Feb 13, 2024 | 4.550 | 4.560 | 4.300 | 4.490 | 1,790,800 | -0.18(-3.85%) |
Feb 12, 2024 | 4.500 | 4.670 | 4.425 | 4.670 | 1,638,710 | +0.17(+3.78%) |
Feb 09, 2024 | 4.230 | 4.530 | 4.145 | 4.500 | 1,664,151 | +0.32(+7.66%) |
Feb 08, 2024 | 4.300 | 4.320 | 4.070 | 4.180 | 1,915,196 | -0.07(-1.65%) |
Feb 07, 2024 | 4.060 | 4.270 | 4.025 | 4.250 | 2,871,171 | +0.15(+3.66%) |
Feb 06, 2024 | 3.830 | 4.120 | 3.830 | 4.100 | 1,212,471 | +0.26(+6.77%) |
Feb 05, 2024 | 3.830 | 3.940 | 3.585 | 3.840 | 1,592,170 | -0.04(-1.03%) |
Feb 02, 2024 | 4.000 | 4.030 | 3.810 | 3.880 | 1,091,488 | -0.12(-3.00%) |
Feb 01, 2024 | 3.940 | 4.030 | 3.800 | 4.000 | 1,503,791 | +0.08(+2.04%) |
Jan 31, 2024 | 3.730 | 4.110 | 3.720 | 3.920 | 2,589,478 | +0.15(+4.12%) |
Jan 30, 2024 | 3.710 | 3.780 | 3.650 | 3.765 | 833,611 | -0.00(-0.13%) |
Jan 29, 2024 | 3.750 | 3.960 | 3.440 | 3.770 | 3,590,285 | -0.11(-2.84%) |
Jan 26, 2024 | 4.500 | 4.640 | 3.850 | 3.880 | 3,041,216 | -0.67(-14.73%) |
Jan 25, 2024 | 4.530 | 4.720 | 4.220 | 4.550 | 3,777,369 | +0.12(+2.71%) |
Jan 24, 2024 | 4.150 | 4.660 | 4.120 | 4.430 | 4,124,007 | +0.34(+8.31%) |
Jan 23, 2024 | 3.810 | 4.200 | 3.725 | 4.090 | 3,224,994 | +0.32(+8.49%) |
Jan 22, 2024 | 3.570 | 3.780 | 3.462 | 3.770 | 2,314,000 | +0.16(+4.43%) |
Jan 19, 2024 | 3.300 | 3.615 | 3.210 | 3.610 | 2,268,379 | +0.30(+9.06%) |
Jan 18, 2024 | 3.300 | 3.360 | 3.150 | 3.310 | 2,327,086 | -0.04(-1.19%) |
Jan 17, 2024 | 3.410 | 3.489 | 3.180 | 3.350 | 2,954,047 | -0.11(-3.18%) |
Jan 16, 2024 | 3.010 | 3.480 | 2.960 | 3.460 | 2,997,508 | +0.36(+11.61%) |
Jan 12, 2024 | 3.050 | 3.120 | 2.950 | 3.100 | 1,009,434 | +0.13(+4.38%) |
Jan 11, 2024 | 3.000 | 3.030 | 2.860 | 2.970 | 1,031,497 | -0.04(-1.33%) |
Jan 10, 2024 | 3.100 | 3.180 | 2.885 | 3.010 | 1,260,095 | -0.05(-1.63%) |
Jan 09, 2024 | 2.910 | 3.130 | 2.840 | 3.060 | 2,275,541 | +0.09(+3.03%) |
Jan 08, 2024 | 2.570 | 3.040 | 2.550 | 2.970 | 2,294,832 | +0.42(+16.47%) |
Jan 05, 2024 | 2.640 | 2.660 | 2.530 | 2.550 | 1,056,151 | -0.14(-5.20%) |
Jan 04, 2024 | 2.740 | 2.750 | 2.640 | 2.690 | 1,362,380 | -0.01(-0.37%) |
Jan 03, 2024 | 2.600 | 2.760 | 2.540 | 2.700 | 1,707,355 | +0.06(+2.27%) |
Jan 02, 2024 | 2.580 | 2.780 | 2.525 | 2.640 | 1,426,723 | +0.03(+1.15%) |
Dec 29, 2023 | 2.850 | 2.860 | 2.570 | 2.610 | 1,383,339 | -0.22(-7.77%) |
Dec 28, 2023 | 2.800 | 2.870 | 2.670 | 2.830 | 1,536,838 | +0.07(+2.54%) |
Dec 27, 2023 | 2.620 | 2.810 | 2.565 | 2.760 | 1,746,531 | +0.16(+6.15%) |
Dec 26, 2023 | 2.360 | 2.610 | 2.350 | 2.600 | 1,292,601 | +0.23(+9.70%) |
Dec 22, 2023 | 2.420 | 2.490 | 2.340 | 2.370 | 1,368,352 | -0.01(-0.42%) |
Dec 21, 2023 | 2.470 | 2.580 | 2.310 | 2.380 | 900,490 | -0.04(-1.86%) |
Dec 20, 2023 | 2.720 | 2.720 | 2.410 | 2.425 | 1,349,787 | -0.26(-9.51%) |
Dec 19, 2023 | 2.550 | 2.735 | 2.540 | 2.680 | 1,579,657 | +0.22(+8.94%) |
Dec 18, 2023 | 2.550 | 2.750 | 2.430 | 2.460 | 1,215,836 | -0.10(-3.91%) |
Dec 15, 2023 | 2.670 | 2.780 | 2.515 | 2.560 | 2,676,736 | -0.08(-3.03%) |
Dec 14, 2023 | 2.430 | 2.735 | 2.420 | 2.640 | 2,617,821 | +0.30(+12.82%) |
Dec 13, 2023 | 2.180 | 2.350 | 2.150 | 2.340 | 1,319,948 | +0.14(+6.36%) |
Dec 12, 2023 | 2.120 | 2.210 | 2.060 | 2.200 | 762,481 | +0.10(+4.76%) |
Dec 11, 2023 | 2.190 | 2.190 | 2.050 | 2.100 | 990,739 | -0.09(-4.11%) |
Dec 08, 2023 | 2.190 | 2.250 | 2.170 | 2.190 | 701,103 | -0.03(-1.35%) |
Dec 07, 2023 | 2.400 | 2.400 | 2.080 | 2.220 | 1,904,960 | -0.21(-8.64%) |
Dec 06, 2023 | 2.450 | 2.520 | 2.330 | 2.430 | 1,490,413 | -0.03(-1.22%) |
Dec 05, 2023 | 2.250 | 2.470 | 2.240 | 2.460 | 1,664,396 | +0.21(+9.33%) |
Dec 04, 2023 | 2.100 | 2.310 | 2.100 | 2.250 | 1,199,419 | +0.12(+5.63%) |
Dec 01, 2023 | 1.990 | 2.140 | 1.930 | 2.130 | 1,700,984 | +0.10(+4.93%) |
Nov 30, 2023 | 1.960 | 2.080 | 1.890 | 2.030 | 1,989,883 | +0.08(+4.10%) |
Nov 29, 2023 | 1.990 | 2.075 | 1.940 | 1.950 | 814,445 | -0.02(-1.02%) |
Nov 28, 2023 | 2.000 | 2.040 | 1.940 | 1.970 | 575,989 | -0.04(-1.99%) |
Nov 27, 2023 | 1.990 | 2.050 | 1.980 | 2.010 | 605,953 | +0.01(+0.50%) |
Nov 24, 2023 | 2.010 | 2.020 | 1.948 | 2.000 | 378,956 | +0.05(+2.56%) |
Nov 22, 2023 | 2.000 | 2.010 | 1.920 | 1.950 | 426,643 | -0.03(-1.52%) |
Nov 21, 2023 | 1.980 | 2.040 | 1.960 | 1.980 | 488,248 | -0.01(-0.50%) |
Nov 20, 2023 | 1.950 | 2.010 | 1.925 | 1.990 | 508,451 | +0.06(+3.11%) |
Nov 17, 2023 | 1.880 | 1.970 | 1.880 | 1.930 | 712,029 | +0.07(+3.76%) |
Nov 16, 2023 | 1.960 | 1.990 | 1.840 | 1.860 | 863,847 | -0.12(-6.06%) |
Nov 15, 2023 | 1.970 | 2.050 | 1.935 | 1.980 | 1,164,738 | +0.01(+0.51%) |
Nov 14, 2023 | 1.840 | 1.980 | 1.820 | 1.970 | 1,338,564 | +0.13(+7.07%) |
Nov 13, 2023 | 1.910 | 1.920 | 1.790 | 1.840 | 759,660 | -0.06(-3.41%) |
Nov 10, 2023 | 1.770 | 1.910 | 1.750 | 1.905 | 824,038 | +0.15(+8.55%) |
Nov 09, 2023 | 1.820 | 1.820 | 1.640 | 1.755 | 1,592,988 | -0.07(-3.84%) |
Nov 08, 2023 | 1.910 | 1.930 | 1.820 | 1.825 | 653,297 | -0.09(-4.70%) |
Nov 07, 2023 | 2.170 | 2.315 | 1.910 | 1.915 | 1,591,583 | -0.27(-12.16%) |
Nov 06, 2023 | 2.010 | 2.230 | 2.010 | 2.180 | 1,640,145 | +0.17(+8.46%) |
Nov 03, 2023 | 2.040 | 2.120 | 2.000 | 2.010 | 1,766,242 | +0.01(+0.50%) |
Nov 02, 2023 | 1.960 | 2.039 | 1.950 | 2.000 | 608,237 | +0.05(+2.56%) |
Nov 01, 2023 | 1.980 | 1.980 | 1.910 | 1.950 | 545,264 | +0.01(+0.52%) |
Oct 31, 2023 | 1.910 | 1.950 | 1.870 | 1.940 | 883,213 | +0.01(+0.78%) |
Oct 30, 2023 | 1.820 | 1.990 | 1.820 | 1.925 | 900,330 | +0.11(+6.35%) |
Oct 27, 2023 | 1.880 | 1.910 | 1.800 | 1.810 | 416,017 | -0.08(-4.23%) |
Oct 26, 2023 | 1.880 | 1.970 | 1.841 | 1.890 | 855,950 | +0.01(+0.53%) |
Oct 25, 2023 | 1.850 | 1.910 | 1.822 | 1.880 | 512,416 | +0.00(+0.27%) |
Oct 24, 2023 | 1.790 | 1.910 | 1.780 | 1.875 | 967,995 | +0.11(+6.53%) |
Oct 23, 2023 | 1.830 | 1.855 | 1.760 | 1.760 | 693,268 | -0.09(-4.86%) |
Oct 20, 2023 | 1.840 | 1.885 | 1.810 | 1.850 | 670,252 | +0.01(+0.54%) |
Oct 19, 2023 | 1.910 | 1.918 | 1.810 | 1.840 | 741,852 | -0.05(-2.65%) |
Oct 18, 2023 | 2.040 | 2.057 | 1.860 | 1.890 | 1,466,708 | -0.13(-6.44%) |
Oct 17, 2023 | 1.860 | 2.160 | 1.860 | 2.020 | 5,120,573 | +0.27(+15.43%) |
Oct 16, 2023 | 1.680 | 1.760 | 1.670 | 1.750 | 704,985 | +0.07(+4.17%) |
Oct 13, 2023 | 1.680 | 1.700 | 1.640 | 1.680 | 487,224 | +0.00(+0.00%) |
Oct 12, 2023 | 1.770 | 1.770 | 1.660 | 1.680 | 791,302 | -0.10(-5.62%) |
Oct 11, 2023 | 1.750 | 1.850 | 1.730 | 1.780 | 1,218,140 | +0.00(+0.00%) |
Oct 10, 2023 | 1.680 | 1.810 | 1.660 | 1.780 | 696,927 | +0.11(+6.59%) |
Oct 09, 2023 | 1.770 | 1.770 | 1.660 | 1.670 | 643,965 | -0.09(-5.11%) |
Oct 06, 2023 | 1.800 | 1.805 | 1.710 | 1.760 | 909,235 | -0.05(-2.76%) |
Oct 05, 2023 | 1.800 | 1.835 | 1.785 | 1.810 | 815,210 | +0.01(+0.56%) |
Oct 04, 2023 | 1.770 | 1.820 | 1.770 | 1.800 | 455,021 | +0.03(+1.69%) |
Oct 03, 2023 | 1.710 | 1.790 | 1.710 | 1.770 | 524,337 | +0.00(+0.00%) |
Oct 02, 2023 | 1.870 | 1.870 | 1.760 | 1.770 | 516,008 | -0.10(-5.35%) |
Sep 29, 2023 | 1.860 | 1.890 | 1.820 | 1.870 | 584,517 | +0.04(+2.19%) |
Sep 28, 2023 | 1.920 | 1.930 | 1.800 | 1.830 | 509,102 | -0.09(-4.69%) |
Sep 27, 2023 | 1.870 | 1.940 | 1.870 | 1.920 | 384,697 | +0.05(+2.67%) |
Sep 26, 2023 | 1.870 | 1.980 | 1.870 | 1.870 | 585,334 | -0.05(-2.60%) |
Sep 25, 2023 | 1.840 | 1.940 | 1.890 | 1.920 | 630,193 | +0.05(+2.67%) |
Sep 22, 2023 | 1.880 | 1.895 | 1.810 | 1.870 | 481,685 | +0.04(+2.19%) |
Sep 21, 2023 | 1.820 | 1.865 | 1.750 | 1.830 | 733,084 | -0.03(-1.61%) |
Sep 20, 2023 | 1.870 | 1.930 | 1.810 | 1.860 | 645,753 | -0.02(-1.06%) |
Sep 19, 2023 | 1.790 | 1.920 | 1.760 | 1.880 | 906,201 | +0.07(+3.87%) |
Sep 18, 2023 | 1.850 | 1.860 | 1.720 | 1.810 | 806,481 | -0.06(-3.21%) |
Sep 15, 2023 | 1.910 | 1.980 | 1.815 | 1.870 | 2,748,870 | -0.04(-2.09%) |
Sep 14, 2023 | 1.890 | 1.925 | 1.800 | 1.910 | 993,523 | +0.03(+1.60%) |
Sep 13, 2023 | 1.790 | 1.900 | 1.720 | 1.880 | 1,330,294 | +0.09(+5.03%) |
Sep 12, 2023 | 1.610 | 1.820 | 1.610 | 1.790 | 870,670 | +0.16(+9.82%) |
Sep 11, 2023 | 1.600 | 1.650 | 1.560 | 1.630 | 729,192 | +0.09(+5.84%) |
Sep 08, 2023 | 1.540 | 1.575 | 1.520 | 1.540 | 555,010 | +0.00(+0.00%) |
Sep 07, 2023 | 1.570 | 1.590 | 1.530 | 1.540 | 786,888 | -0.02(-1.28%) |
Sep 06, 2023 | 1.580 | 1.640 | 1.540 | 1.560 | 1,587,247 | -0.01(-0.64%) |
Sep 05, 2023 | 1.660 | 1.730 | 1.570 | 1.570 | 1,068,051 | -0.06(-3.68%) |
Sep 01, 2023 | 1.620 | 1.660 | 1.600 | 1.630 | 930,176 | +0.01(+0.62%) |
Aug 31, 2023 | 1.710 | 1.740 | 1.590 | 1.620 | 1,471,120 | -0.11(-6.36%) |
Aug 30, 2023 | 1.770 | 1.800 | 1.720 | 1.730 | 1,229,829 | -0.03(-1.70%) |
Aug 29, 2023 | 1.750 | 1.800 | 1.700 | 1.760 | 783,671 | -0.01(-0.56%) |
Aug 28, 2023 | 1.780 | 1.830 | 1.740 | 1.770 | 493,884 | -0.01(-0.56%) |
Aug 25, 2023 | 1.800 | 1.815 | 1.730 | 1.780 | 586,382 | +0.00(+0.00%) |
Aug 24, 2023 | 1.750 | 1.830 | 1.740 | 1.780 | 543,976 | +0.03(+1.71%) |
Aug 23, 2023 | 1.830 | 1.860 | 1.745 | 1.750 | 912,052 | -0.07(-3.85%) |
Aug 22, 2023 | 1.950 | 1.950 | 1.750 | 1.820 | 1,386,835 | -0.10(-5.21%) |
Aug 21, 2023 | 1.760 | 1.980 | 1.730 | 1.920 | 1,830,227 | +0.16(+9.09%) |
Aug 18, 2023 | 1.780 | 1.820 | 1.740 | 1.760 | 968,264 | -0.04(-2.22%) |
Aug 17, 2023 | 1.770 | 1.820 | 1.740 | 1.800 | 847,039 | +0.02(+1.12%) |
Aug 16, 2023 | 1.880 | 1.910 | 1.770 | 1.780 | 888,210 | -0.14(-7.29%) |
Aug 15, 2023 | 1.990 | 2.000 | 1.865 | 1.920 | 1,068,914 | -0.06(-3.03%) |
Aug 14, 2023 | 1.730 | 2.040 | 1.690 | 1.980 | 3,428,929 | +0.26(+15.12%) |
Aug 11, 2023 | 1.790 | 1.800 | 1.710 | 1.720 | 965,066 | -0.06(-3.37%) |
Aug 10, 2023 | 1.950 | 1.950 | 1.770 | 1.780 | 1,318,083 | -0.16(-8.25%) |
Aug 09, 2023 | 1.770 | 2.090 | 1.770 | 1.940 | 1,943,556 | +0.19(+10.86%) |
Aug 08, 2023 | 1.770 | 1.860 | 1.730 | 1.750 | 885,308 | -0.03(-1.69%) |
Aug 07, 2023 | 1.920 | 1.940 | 1.750 | 1.780 | 1,562,216 | -0.16(-8.25%) |
Aug 04, 2023 | 1.940 | 2.008 | 1.930 | 1.940 | 594,563 | -0.02(-1.02%) |
Aug 03, 2023 | 1.920 | 1.980 | 1.910 | 1.960 | 911,341 | +0.01(+0.51%) |
Aug 02, 2023 | 2.060 | 2.060 | 1.900 | 1.950 | 1,129,596 | -0.14(-6.70%) |
Aug 01, 2023 | 2.110 | 2.165 | 2.060 | 2.090 | 916,107 | -0.01(-0.48%) |
Jul 31, 2023 | 2.150 | 2.150 | 2.050 | 2.100 | 923,706 | -0.02(-0.94%) |
Jul 28, 2023 | 1.940 | 2.130 | 1.900 | 2.120 | 1,702,252 | +0.19(+9.84%) |
Jul 27, 2023 | 1.950 | 1.980 | 1.850 | 1.930 | 1,191,063 | -0.03(-1.53%) |
Jul 26, 2023 | 1.990 | 2.060 | 1.950 | 1.960 | 945,565 | -0.05(-2.49%) |
Jul 25, 2023 | 2.000 | 2.030 | 1.950 | 2.010 | 601,922 | +0.02(+1.01%) |
Jul 24, 2023 | 2.030 | 2.050 | 1.880 | 1.990 | 1,673,224 | -0.01(-0.50%) |
Jul 21, 2023 | 2.150 | 2.160 | 1.980 | 2.000 | 1,276,023 | -0.15(-6.98%) |
Jul 20, 2023 | 2.130 | 2.190 | 2.100 | 2.150 | 985,938 | +0.04(+1.90%) |
Jul 19, 2023 | 2.130 | 2.230 | 2.090 | 2.110 | 1,409,683 | -0.02(-0.94%) |
Jul 18, 2023 | 2.150 | 2.300 | 2.110 | 2.130 | 1,185,078 | -0.02(-0.93%) |
Jul 17, 2023 | 2.140 | 2.207 | 2.089 | 2.150 | 500,383 | +0.01(+0.47%) |
Jul 14, 2023 | 2.170 | 2.180 | 2.080 | 2.140 | 905,110 | -0.06(-2.73%) |
Jul 13, 2023 | 2.110 | 2.265 | 2.110 | 2.200 | 1,031,886 | +0.09(+4.27%) |
Jul 12, 2023 | 2.080 | 2.233 | 2.060 | 2.110 | 1,057,053 | +0.04(+1.93%) |
Jul 11, 2023 | 2.180 | 2.250 | 2.020 | 2.070 | 1,364,737 | -0.08(-3.72%) |
Jul 10, 2023 | 2.160 | 2.210 | 2.060 | 2.150 | 1,172,238 | -0.04(-1.60%) |
Jul 07, 2023 | 2.170 | 2.250 | 2.100 | 2.185 | 729,216 | +0.00(+0.23%) |
Jul 06, 2023 | 2.310 | 2.310 | 2.080 | 2.180 | 1,428,799 | -0.16(-6.84%) |
Jul 05, 2023 | 2.420 | 2.480 | 2.240 | 2.340 | 1,446,440 | -0.08(-3.31%) |
Jul 03, 2023 | 2.510 | 2.620 | 2.410 | 2.420 | 755,590 | -0.09(-3.59%) |
Jun 30, 2023 | 2.530 | 2.630 | 2.430 | 2.510 | 1,199,415 | +0.00(+0.00%) |
Jun 29, 2023 | 2.620 | 2.620 | 2.425 | 2.510 | 1,316,792 | -0.12(-4.56%) |
Jun 28, 2023 | 2.520 | 2.650 | 2.395 | 2.630 | 1,387,165 | +0.09(+3.54%) |
Jun 27, 2023 | 2.450 | 2.540 | 2.360 | 2.540 | 1,387,506 | +0.07(+2.83%) |
Jun 26, 2023 | 2.620 | 2.620 | 2.380 | 2.470 | 1,850,444 | -0.18(-6.79%) |
Jun 23, 2023 | 2.760 | 2.930 | 2.500 | 2.650 | 15,665,748 | -0.13(-4.68%) |
Jun 22, 2023 | 2.810 | 2.890 | 2.460 | 2.780 | 3,370,844 | -0.03(-1.07%) |
Jun 21, 2023 | 2.400 | 2.810 | 2.310 | 2.810 | 5,312,168 | +0.35(+14.23%) |
Jun 20, 2023 | 2.070 | 2.540 | 2.015 | 2.460 | 6,659,982 | +0.38(+18.27%) |
Jun 16, 2023 | 2.040 | 2.110 | 1.990 | 2.080 | 7,531,576 | +0.09(+4.52%) |
Jun 15, 2023 | 1.930 | 2.070 | 1.930 | 1.990 | 2,792,302 | +0.04(+2.05%) |
Jun 14, 2023 | 1.940 | 2.040 | 1.890 | 1.950 | 2,247,042 | +0.03(+1.56%) |
Jun 13, 2023 | 1.770 | 1.960 | 1.770 | 1.920 | 1,741,286 | +0.14(+7.87%) |
Jun 12, 2023 | 1.760 | 1.840 | 1.750 | 1.780 | 990,425 | +0.03(+1.71%) |
Jun 09, 2023 | 1.800 | 1.855 | 1.740 | 1.750 | 840,798 | -0.09(-4.89%) |
Jun 08, 2023 | 1.890 | 1.940 | 1.790 | 1.840 | 1,105,413 | -0.04(-2.13%) |
Jun 07, 2023 | 1.940 | 2.010 | 1.830 | 1.880 | 1,369,877 | -0.10(-5.05%) |
Jun 06, 2023 | 1.870 | 2.015 | 1.840 | 1.980 | 1,260,121 | +0.12(+6.45%) |
Jun 05, 2023 | 1.770 | 2.030 | 1.770 | 1.860 | 2,037,482 | +0.05(+2.76%) |
Jun 02, 2023 | 1.750 | 1.860 | 1.700 | 1.810 | 1,261,167 | +0.10(+5.85%) |
Jun 01, 2023 | 1.620 | 1.770 | 1.580 | 1.710 | 1,222,203 | +0.08(+4.91%) |
May 31, 2023 | 1.570 | 1.660 | 1.500 | 1.630 | 3,532,887 | +0.07(+4.49%) |
May 30, 2023 | 1.640 | 1.665 | 1.520 | 1.560 | 1,267,893 | -0.09(-5.45%) |
May 26, 2023 | 1.580 | 1.670 | 1.580 | 1.650 | 803,264 | +0.10(+6.45%) |
May 25, 2023 | 1.750 | 1.785 | 1.540 | 1.550 | 1,530,354 | -0.17(-9.88%) |
May 24, 2023 | 1.690 | 1.730 | 1.580 | 1.720 | 1,373,144 | +0.02(+1.18%) |
May 23, 2023 | 1.600 | 1.820 | 1.600 | 1.700 | 1,778,676 | +0.11(+6.92%) |
May 22, 2023 | 1.670 | 1.720 | 1.570 | 1.590 | 1,494,636 | -0.09(-5.36%) |
May 19, 2023 | 1.640 | 1.690 | 1.538 | 1.680 | 1,309,339 | +0.06(+3.70%) |
May 18, 2023 | 1.640 | 1.680 | 1.570 | 1.620 | 1,239,141 | -0.07(-4.14%) |
May 17, 2023 | 1.570 | 1.700 | 1.500 | 1.690 | 1,266,448 | +0.15(+9.74%) |
May 16, 2023 | 1.770 | 1.790 | 1.530 | 1.540 | 2,664,899 | -0.29(-15.85%) |
May 15, 2023 | 1.730 | 1.900 | 1.725 | 1.830 | 1,540,797 | +0.11(+6.40%) |
May 12, 2023 | 1.890 | 1.915 | 1.710 | 1.720 | 1,468,310 | -0.21(-10.65%) |
May 11, 2023 | 2.130 | 2.140 | 1.890 | 1.925 | 1,938,177 | -0.20(-9.20%) |
May 10, 2023 | 1.910 | 2.220 | 1.870 | 2.120 | 2,704,101 | +0.20(+10.42%) |
May 09, 2023 | 2.090 | 2.250 | 1.861 | 1.920 | 3,401,197 | -0.02(-1.03%) |
May 08, 2023 | 2.190 | 2.230 | 1.910 | 1.940 | 2,118,677 | -0.23(-10.60%) |
May 05, 2023 | 1.850 | 2.200 | 1.816 | 2.170 | 3,771,998 | +0.41(+23.30%) |
May 04, 2023 | 1.650 | 1.760 | 1.600 | 1.760 | 1,161,094 | +0.12(+7.32%) |
May 03, 2023 | 1.540 | 1.750 | 1.527 | 1.640 | 2,702,396 | +0.13(+8.61%) |
May 02, 2023 | 1.480 | 1.530 | 1.440 | 1.510 | 715,613 | +0.02(+1.34%) |
May 01, 2023 | 1.350 | 1.490 | 1.330 | 1.490 | 883,875 | +0.17(+12.88%) |
Apr 28, 2023 | 1.400 | 1.400 | 1.300 | 1.320 | 1,275,654 | -0.05(-3.65%) |
Apr 27, 2023 | 1.370 | 1.390 | 1.307 | 1.370 | 1,152,580 | +0.02(+1.11%) |
Apr 26, 2023 | 1.380 | 1.410 | 1.320 | 1.355 | 1,536,985 | -0.01(-0.37%) |
Apr 25, 2023 | 1.460 | 1.480 | 1.360 | 1.360 | 1,999,706 | -0.15(-9.93%) |
Apr 24, 2023 | 1.580 | 1.580 | 1.430 | 1.510 | 1,988,831 | -0.06(-3.82%) |
Apr 21, 2023 | 1.580 | 1.610 | 1.540 | 1.570 | 655,960 | -0.02(-1.26%) |
Apr 20, 2023 | 1.600 | 1.620 | 1.580 | 1.590 | 558,655 | -0.03(-1.85%) |
Apr 19, 2023 | 1.580 | 1.640 | 1.570 | 1.620 | 956,195 | +0.04(+2.53%) |
Apr 18, 2023 | 1.600 | 1.610 | 1.550 | 1.580 | 477,865 | -0.02(-1.25%) |
Apr 17, 2023 | 1.570 | 1.620 | 1.560 | 1.600 | 915,363 | +0.03(+1.91%) |
Apr 14, 2023 | 1.600 | 1.640 | 1.555 | 1.570 | 896,372 | -0.03(-1.88%) |
Apr 13, 2023 | 1.570 | 1.620 | 1.545 | 1.600 | 952,583 | +0.05(+3.23%) |
Apr 12, 2023 | 1.650 | 1.660 | 1.540 | 1.550 | 635,003 | -0.05(-3.13%) |
Apr 11, 2023 | 1.540 | 1.630 | 1.520 | 1.600 | 2,932,487 | +0.07(+4.58%) |
Apr 10, 2023 | 1.580 | 1.640 | 1.520 | 1.530 | 2,312,486 | +0.00(+0.00%) |
Apr 06, 2023 | 1.530 | 1.610 | 1.510 | 1.530 | 1,172,593 | -0.04(-2.55%) |
Apr 05, 2023 | 1.650 | 1.660 | 1.530 | 1.570 | 1,262,721 | -0.04(-2.48%) |
Apr 04, 2023 | 1.860 | 1.867 | 1.600 | 1.610 | 1,926,571 | -0.22(-12.02%) |
Apr 03, 2023 | 1.770 | 1.890 | 1.720 | 1.830 | 2,499,943 | +0.08(+4.57%) |
Mar 31, 2023 | 1.630 | 1.750 | 1.610 | 1.750 | 1,787,960 | +0.12(+7.36%) |
Mar 30, 2023 | 1.750 | 1.820 | 1.590 | 1.630 | 2,225,834 | -0.14(-7.91%) |
Mar 29, 2023 | 1.780 | 1.870 | 1.750 | 1.770 | 1,001,242 | +0.02(+1.14%) |
Mar 28, 2023 | 1.710 | 1.770 | 1.695 | 1.750 | 764,074 | +0.03(+1.74%) |
Mar 27, 2023 | 1.790 | 1.850 | 1.720 | 1.720 | 1,241,156 | -0.04(-2.27%) |
Mar 24, 2023 | 1.690 | 1.787 | 1.685 | 1.760 | 955,393 | +0.06(+3.53%) |
Mar 23, 2023 | 1.700 | 1.760 | 1.670 | 1.700 | 1,375,614 | +0.03(+1.80%) |
Mar 22, 2023 | 1.650 | 1.800 | 1.640 | 1.670 | 2,528,696 | +0.02(+1.21%) |
Mar 21, 2023 | 1.620 | 1.785 | 1.600 | 1.650 | 2,305,054 | +0.02(+1.23%) |
Mar 20, 2023 | 1.680 | 1.710 | 1.590 | 1.630 | 1,592,864 | -0.04(-2.40%) |
Mar 17, 2023 | 1.890 | 1.900 | 1.640 | 1.670 | 4,764,272 | -0.16(-8.74%) |
Mar 16, 2023 | 1.700 | 1.870 | 1.650 | 1.830 | 3,633,410 | +0.19(+11.59%) |
Mar 15, 2023 | 1.720 | 1.730 | 1.570 | 1.640 | 2,487,409 | -0.10(-5.75%) |
Mar 14, 2023 | 1.610 | 1.760 | 1.560 | 1.740 | 4,110,521 | +0.21(+13.73%) |
Mar 13, 2023 | 1.490 | 1.560 | 1.450 | 1.530 | 2,688,371 | +0.04(+2.68%) |
Mar 10, 2023 | 1.420 | 1.500 | 1.340 | 1.490 | 2,653,576 | +0.07(+4.93%) |
Mar 09, 2023 | 1.570 | 1.680 | 1.400 | 1.420 | 7,287,698 | -0.10(-6.58%) |
Mar 08, 2023 | 1.320 | 1.540 | 1.270 | 1.520 | 7,627,020 | +0.14(+10.14%) |
Mar 07, 2023 | 1.350 | 1.440 | 1.250 | 1.380 | 6,684,848 | -0.01(-0.72%) |
Mar 06, 2023 | 1.510 | 1.630 | 1.345 | 1.390 | 4,196,989 | -0.15(-9.74%) |
Mar 03, 2023 | 1.900 | 1.905 | 1.500 | 1.540 | 5,020,387 | -0.41(-21.03%) |
Mar 02, 2023 | 1.800 | 2.150 | 1.780 | 1.950 | 4,299,821 | +0.13(+7.14%) |