Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.690 | 1.700 | 1.530 | 1.570 | 76,081,880 | -0.08(-4.85%) |
Sep 28, 2023 | 1.590 | 1.685 | 1.500 | 1.650 | 70,995,872 | +0.09(+5.77%) |
Sep 27, 2023 | 1.540 | 1.590 | 1.440 | 1.560 | 71,344,776 | +0.06(+4.00%) |
Sep 26, 2023 | 1.370 | 1.540 | 1.340 | 1.500 | 73,701,928 | +0.10(+7.53%) |
Sep 25, 2023 | 1.200 | 1.398 | 1.370 | 1.395 | 82,378,784 | +0.15(+11.60%) |
Sep 22, 2023 | 1.250 | 1.300 | 1.170 | 1.250 | 73,188,384 | -0.05(-3.85%) |
Sep 21, 2023 | 1.450 | 1.450 | 1.260 | 1.300 | 89,751,288 | -0.09(-6.81%) |
Sep 20, 2023 | 1.480 | 1.610 | 1.380 | 1.395 | 93,150,344 | -0.16(-10.00%) |
Sep 19, 2023 | 1.650 | 1.650 | 1.360 | 1.550 | 149,159,120 | -0.04(-2.52%) |
Sep 18, 2023 | 1.240 | 1.630 | 1.230 | 1.590 | 305,426,976 | +0.40(+33.61%) |
Sep 15, 2023 | 1.330 | 1.380 | 1.150 | 1.190 | 271,859,104 | +0.04(+3.48%) |
Sep 14, 2023 | 0.8700 | 1.190 | 0.8550 | 1.150 | 233,743,216 | +0.28(+32.24%) |
Sep 13, 2023 | 0.9100 | 0.9125 | 0.8501 | 0.8696 | 68,566,600 | -0.04(-4.64%) |
Sep 12, 2023 | 0.8888 | 0.9138 | 0.8261 | 0.9119 | 99,751,520 | +0.00(+0.54%) |
Sep 11, 2023 | 0.9196 | 0.9250 | 0.8140 | 0.9070 | 110,886,928 | +0.03(+3.06%) |
Sep 08, 2023 | 1.030 | 1.030 | 0.8800 | 0.8801 | 150,684,976 | -0.16(-15.38%) |
Sep 07, 2023 | 1.060 | 1.070 | 1.010 | 1.040 | 45,715,744 | -0.07(-6.31%) |
Sep 06, 2023 | 1.160 | 1.170 | 1.100 | 1.110 | 32,613,308 | -0.06(-5.13%) |
Sep 05, 2023 | 1.080 | 1.200 | 1.060 | 1.170 | 46,635,448 | -0.01(-0.85%) |
Sep 01, 2023 | 1.180 | 1.230 | 1.150 | 1.180 | 33,279,850 | +0.00(+0.00%) |
Aug 31, 2023 | 1.280 | 1.290 | 1.150 | 1.180 | 49,636,348 | -0.09(-7.09%) |
Aug 30, 2023 | 1.280 | 1.320 | 1.210 | 1.270 | 33,693,896 | -0.03(-2.31%) |
Aug 29, 2023 | 1.230 | 1.340 | 1.200 | 1.300 | 38,744,064 | +0.06(+4.84%) |
Aug 28, 2023 | 1.350 | 1.350 | 1.170 | 1.240 | 56,648,468 | -0.07(-5.34%) |
Aug 25, 2023 | 1.230 | 1.410 | 1.220 | 1.310 | 66,985,544 | +0.08(+6.94%) |
Aug 24, 2023 | 1.300 | 1.320 | 1.180 | 1.225 | 52,548,528 | -0.09(-7.20%) |
Aug 23, 2023 | 1.430 | 1.430 | 1.310 | 1.320 | 38,704,748 | -0.10(-7.04%) |
Aug 22, 2023 | 1.480 | 1.540 | 1.340 | 1.420 | 91,467,360 | -0.09(-5.96%) |
Aug 21, 2023 | 1.690 | 1.780 | 1.470 | 1.510 | 103,023,992 | -0.45(-22.96%) |
Aug 18, 2023 | 1.740 | 1.990 | 1.710 | 1.960 | 57,095,900 | +0.09(+4.81%) |
Aug 17, 2023 | 1.980 | 2.030 | 1.870 | 1.870 | 29,898,068 | -0.07(-3.61%) |
Aug 16, 2023 | 1.830 | 2.070 | 1.800 | 1.940 | 46,859,496 | +0.03(+1.57%) |
Aug 15, 2023 | 1.900 | 1.910 | 1.780 | 1.910 | 36,990,968 | +0.09(+4.95%) |
Aug 14, 2023 | 1.600 | 1.850 | 1.565 | 1.820 | 60,117,648 | -0.13(-6.67%) |
Aug 11, 2023 | 1.920 | 1.990 | 1.800 | 1.950 | 56,102,552 | -0.01(-0.51%) |
Aug 10, 2023 | 1.980 | 2.170 | 1.900 | 1.960 | 75,908,552 | +0.02(+1.03%) |
Aug 09, 2023 | 2.180 | 2.200 | 1.900 | 1.940 | 112,461,152 | -0.27(-12.22%) |
Aug 08, 2023 | 2.210 | 2.340 | 2.100 | 2.210 | 59,561,856 | -0.18(-7.53%) |
Aug 07, 2023 | 2.740 | 2.750 | 2.070 | 2.390 | 160,514,848 | -0.11(-4.40%) |
Aug 04, 2023 | 2.990 | 3.200 | 2.500 | 2.500 | 173,031,536 | -0.90(-26.36%) |
Aug 03, 2023 | 2.970 | 3.710 | 2.860 | 3.395 | 166,733,456 | +0.38(+12.42%) |
Aug 02, 2023 | 3.090 | 3.100 | 2.800 | 3.020 | 90,655,464 | -0.10(-3.21%) |
Aug 01, 2023 | 3.225 | 3.280 | 2.950 | 3.120 | 212,694,000 | +0.45(+16.85%) |
Jul 31, 2023 | 2.440 | 2.800 | 2.340 | 2.670 | 145,516,288 | +0.40(+17.62%) |
Jul 28, 2023 | 2.170 | 2.340 | 2.140 | 2.270 | 41,670,208 | +0.17(+8.10%) |
Jul 27, 2023 | 2.350 | 2.360 | 2.100 | 2.100 | 40,097,688 | -0.15(-6.67%) |
Jul 26, 2023 | 2.040 | 2.290 | 2.010 | 2.250 | 49,849,088 | +0.22(+10.84%) |
Jul 25, 2023 | 2.350 | 2.360 | 1.990 | 2.030 | 61,995,500 | -0.35(-14.71%) |
Jul 24, 2023 | 2.260 | 2.440 | 2.130 | 2.380 | 51,309,836 | -0.12(-4.80%) |
Jul 21, 2023 | 2.570 | 2.570 | 2.430 | 2.500 | 42,545,932 | +0.05(+2.04%) |
Jul 20, 2023 | 2.510 | 2.790 | 2.420 | 2.450 | 98,134,712 | -0.14(-5.41%) |
Jul 19, 2023 | 2.640 | 2.750 | 2.460 | 2.590 | 108,036,624 | +0.07(+2.78%) |
Jul 18, 2023 | 2.300 | 2.730 | 2.260 | 2.520 | 170,635,152 | +0.19(+8.15%) |
Jul 17, 2023 | 2.180 | 2.330 | 2.020 | 2.330 | 84,370,056 | +0.08(+3.56%) |
Jul 14, 2023 | 2.730 | 2.950 | 1.990 | 2.250 | 392,502,880 | +0.03(+1.35%) |
Jul 13, 2023 | 1.390 | 2.250 | 1.370 | 2.220 | 315,531,200 | +0.84(+60.87%) |
Jul 12, 2023 | 1.440 | 1.470 | 1.350 | 1.380 | 31,725,932 | -0.03(-2.13%) |
Jul 11, 2023 | 1.470 | 1.480 | 1.380 | 1.410 | 32,746,002 | -0.07(-4.41%) |
Jul 10, 2023 | 1.460 | 1.480 | 1.360 | 1.475 | 38,886,856 | +0.07(+4.61%) |
Jul 07, 2023 | 1.310 | 1.530 | 1.310 | 1.410 | 49,401,544 | +0.11(+8.46%) |
Jul 06, 2023 | 1.420 | 1.430 | 1.300 | 1.300 | 36,828,612 | -0.13(-9.09%) |
Jul 05, 2023 | 1.370 | 1.490 | 1.310 | 1.430 | 40,861,768 | +0.06(+4.38%) |
Jul 03, 2023 | 1.430 | 1.500 | 1.350 | 1.370 | 31,335,400 | -0.01(-0.72%) |
Jun 30, 2023 | 1.350 | 1.440 | 1.310 | 1.380 | 58,382,860 | +0.12(+9.52%) |
Jun 29, 2023 | 1.200 | 1.340 | 1.190 | 1.260 | 46,218,224 | +0.10(+8.62%) |
Jun 28, 2023 | 1.070 | 1.190 | 1.050 | 1.160 | 40,534,248 | +0.06(+5.45%) |
Jun 27, 2023 | 1.110 | 1.120 | 1.000 | 1.100 | 39,486,720 | +0.00(+0.00%) |
Jun 26, 2023 | 1.290 | 1.310 | 1.050 | 1.100 | 50,505,616 | -0.19(-14.73%) |
Jun 23, 2023 | 1.300 | 1.330 | 1.240 | 1.290 | 69,375,880 | -0.09(-6.52%) |
Jun 22, 2023 | 1.420 | 1.430 | 1.310 | 1.380 | 40,828,748 | -0.06(-4.17%) |
Jun 21, 2023 | 1.350 | 1.590 | 1.260 | 1.440 | 118,509,120 | +0.12(+9.09%) |
Jun 20, 2023 | 1.270 | 1.340 | 1.180 | 1.320 | 71,614,176 | +0.13(+10.92%) |
Jun 16, 2023 | 1.700 | 1.720 | 1.130 | 1.190 | 234,060,416 | -0.21(-15.00%) |
Jun 15, 2023 | 1.230 | 1.400 | 307,106,720 | +0.42(+42.15%) | ||
May 08, 2023 | 1.040 | 1.040 | 0.9600 | 0.9849 | 25,270,952 | +0.01(+0.63%) |
May 05, 2023 | 0.9300 | 0.9798 | 0.9261 | 0.9787 | 34,077,940 | +0.07(+7.11%) |
May 04, 2023 | 0.9626 | 0.9630 | 0.8849 | 0.9137 | 27,067,284 | -0.01(-0.68%) |
May 03, 2023 | 0.9030 | 0.9482 | 0.8950 | 0.9200 | 31,425,292 | +0.06(+7.03%) |
May 02, 2023 | 0.8644 | 0.9350 | 0.8501 | 0.8596 | 23,190,472 | +0.02(+2.66%) |
May 01, 2023 | 0.8849 | 0.8910 | 0.8120 | 0.8373 | 16,043,060 | -0.05(-5.44%) |
Apr 28, 2023 | 0.8729 | 0.9500 | 0.8720 | 0.8855 | 17,385,024 | +0.01(+0.74%) |
Apr 27, 2023 | 0.8167 | 0.8841 | 0.7960 | 0.8790 | 23,258,996 | +0.07(+9.18%) |
Apr 26, 2023 | 0.8200 | 0.8515 | 0.7860 | 0.8051 | 17,745,920 | -0.01(-1.29%) |
Apr 25, 2023 | 0.8356 | 0.8450 | 0.8100 | 0.8156 | 21,412,228 | -0.00(-0.56%) |
Apr 24, 2023 | 0.9107 | 0.9299 | 0.8200 | 0.8202 | 32,561,968 | -0.10(-11.10%) |
Apr 21, 2023 | 0.9050 | 0.9226 | 0.8709 | 0.9226 | 27,443,680 | +0.01(+1.38%) |
Apr 20, 2023 | 0.8900 | 0.9150 | 0.8600 | 0.9100 | 19,040,444 | +0.00(+0.00%) |
Apr 19, 2023 | 0.9615 | 0.9699 | 0.8901 | 0.9100 | 24,362,492 | -0.07(-6.95%) |
Apr 18, 2023 | 0.9300 | 1.000 | 0.9100 | 0.9780 | 43,201,604 | +0.07(+7.61%) |
Apr 17, 2023 | 0.8418 | 0.9150 | 0.8402 | 0.9088 | 38,753,204 | +0.09(+10.83%) |
Apr 14, 2023 | 0.9450 | 0.9500 | 0.8111 | 0.8200 | 53,795,732 | -0.15(-15.45%) |
Apr 13, 2023 | 1.010 | 1.030 | 0.9610 | 0.9698 | 24,113,708 | -0.02(-2.38%) |
Apr 12, 2023 | 1.120 | 1.130 | 0.9700 | 0.9934 | 49,964,360 | -0.10(-8.86%) |
Apr 11, 2023 | 1.190 | 1.200 | 1.080 | 1.090 | 41,673,408 | -0.09(-8.02%) |
Apr 10, 2023 | 1.230 | 1.240 | 1.170 | 1.185 | 11,350,261 | -0.03(-2.87%) |
Apr 06, 2023 | 1.180 | 1.250 | 1.160 | 1.220 | 12,591,720 | +0.05(+4.27%) |
Apr 05, 2023 | 1.220 | 1.220 | 1.150 | 1.170 | 14,213,282 | -0.05(-4.10%) |
Apr 04, 2023 | 1.290 | 1.330 | 1.210 | 1.220 | 19,506,234 | -0.07(-5.43%) |
Apr 03, 2023 | 1.220 | 1.390 | 1.200 | 1.290 | 27,589,844 | +0.08(+6.61%) |
Mar 31, 2023 | 1.270 | 1.270 | 1.150 | 1.210 | 56,210,096 | -0.19(-13.57%) |
Mar 30, 2023 | 1.510 | 1.520 | 1.390 | 1.400 | 19,330,920 | -0.10(-6.67%) |
Mar 29, 2023 | 1.510 | 1.520 | 1.470 | 1.500 | 10,311,907 | +0.02(+1.35%) |
Mar 28, 2023 | 1.500 | 1.500 | 1.460 | 1.480 | 5,864,388 | -0.03(-1.99%) |
Mar 27, 2023 | 1.500 | 1.530 | 1.420 | 1.510 | 7,792,810 | +0.01(+0.67%) |
Mar 24, 2023 | 1.380 | 1.500 | 1.360 | 1.500 | 12,092,436 | +0.09(+6.38%) |
Mar 23, 2023 | 1.540 | 1.540 | 1.350 | 1.410 | 19,081,426 | -0.10(-6.62%) |
Mar 22, 2023 | 1.610 | 1.620 | 1.510 | 1.510 | 15,141,589 | -0.11(-6.79%) |
Mar 21, 2023 | 1.600 | 1.640 | 1.550 | 1.620 | 13,765,819 | +0.06(+3.85%) |
Mar 20, 2023 | 1.670 | 1.680 | 1.500 | 1.560 | 18,406,812 | -0.14(-8.24%) |
Mar 17, 2023 | 1.760 | 1.770 | 1.670 | 1.700 | 13,270,709 | -0.05(-2.86%) |
Mar 16, 2023 | 1.640 | 1.750 | 1.600 | 1.750 | 9,628,158 | +0.11(+6.71%) |
Mar 15, 2023 | 1.650 | 1.660 | 1.550 | 1.640 | 12,117,107 | -0.03(-1.80%) |
Mar 14, 2023 | 1.840 | 1.870 | 1.640 | 1.670 | 16,617,409 | -0.11(-6.18%) |
Mar 13, 2023 | 1.650 | 1.820 | 1.600 | 1.780 | 18,246,836 | +0.12(+7.23%) |
Mar 10, 2023 | 1.810 | 1.810 | 1.640 | 1.660 | 17,486,628 | -0.14(-7.78%) |
Mar 09, 2023 | 1.910 | 1.960 | 1.790 | 1.800 | 10,746,726 | -0.14(-7.22%) |
Mar 08, 2023 | 1.970 | 1.965 | 1.880 | 1.940 | 10,203,678 | -0.01(-0.51%) |
Mar 07, 2023 | 2.060 | 2.060 | 1.950 | 1.950 | 16,741,433 | -0.11(-5.34%) |
Mar 06, 2023 | 2.160 | 2.170 | 2.050 | 2.060 | 10,417,493 | -0.09(-4.19%) |
Mar 03, 2023 | 2.140 | 2.200 | 2.120 | 2.150 | 9,640,264 | +0.04(+1.90%) |
Mar 02, 2023 | 2.130 | 2.150 | 2.075 | 2.110 | 9,950,067 | -0.05(-2.31%) |
Mar 01, 2023 | 2.210 | 2.210 | 2.110 | 2.160 | 9,600,338 | -0.06(-2.70%) |
Feb 28, 2023 | 2.220 | 2.300 | 2.200 | 2.220 | 8,604,433 | +0.00(+0.00%) |
Feb 27, 2023 | 2.250 | 2.270 | 2.170 | 2.220 | 9,882,112 | +0.00(+0.00%) |
Feb 24, 2023 | 2.140 | 2.260 | 2.100 | 2.220 | 15,974,274 | +0.02(+0.91%) |
Feb 23, 2023 | 2.370 | 2.410 | 2.120 | 2.200 | 29,211,930 | -0.13(-5.58%) |
Feb 22, 2023 | 2.400 | 2.410 | 2.260 | 2.330 | 14,482,201 | -0.06(-2.51%) |
Feb 21, 2023 | 2.470 | 2.480 | 2.360 | 2.390 | 12,743,084 | -0.12(-4.78%) |
Feb 17, 2023 | 2.510 | 2.520 | 2.410 | 2.510 | 9,848,663 | +0.00(+0.00%) |
Feb 16, 2023 | 2.600 | 2.630 | 2.510 | 2.510 | 13,259,744 | -0.16(-5.99%) |
Feb 15, 2023 | 2.500 | 2.670 | 2.470 | 2.670 | 13,900,150 | +0.16(+6.37%) |
Feb 14, 2023 | 2.450 | 2.580 | 2.400 | 2.510 | 12,741,911 | +0.00(+0.00%) |
Feb 13, 2023 | 2.460 | 2.540 | 2.350 | 2.510 | 11,372,948 | +0.09(+3.72%) |
Feb 10, 2023 | 2.410 | 2.420 | 2.330 | 2.420 | 10,952,812 | +0.00(+0.00%) |
Feb 09, 2023 | 2.580 | 2.590 | 2.390 | 2.420 | 12,590,614 | -0.12(-4.72%) |
Feb 08, 2023 | 2.570 | 2.600 | 2.510 | 2.540 | 8,488,104 | -0.07(-2.68%) |
Feb 07, 2023 | 2.680 | 2.690 | 2.510 | 2.610 | 15,083,991 | -0.02(-0.76%) |
Feb 06, 2023 | 2.810 | 2.815 | 2.610 | 2.630 | 14,620,375 | -0.10(-3.84%) |
Feb 03, 2023 | 2.650 | 2.980 | 2.610 | 2.735 | 21,576,752 | +0.00(+0.18%) |
Feb 02, 2023 | 2.770 | 2.870 | 2.655 | 2.730 | 18,996,776 | +0.07(+2.63%) |
Feb 01, 2023 | 2.680 | 2.730 | 2.550 | 2.660 | 14,765,839 | -0.05(-1.85%) |
Jan 31, 2023 | 2.550 | 2.730 | 2.490 | 2.710 | 15,969,197 | +0.20(+7.97%) |
Jan 30, 2023 | 2.690 | 2.720 | 2.510 | 2.510 | 13,397,483 | -0.26(-9.39%) |
Jan 27, 2023 | 2.480 | 2.890 | 2.420 | 2.770 | 35,690,736 | +0.24(+9.49%) |
Jan 26, 2023 | 2.750 | 2.757 | 2.450 | 2.530 | 20,684,034 | -0.14(-5.24%) |
Jan 25, 2023 | 2.570 | 2.700 | 2.480 | 2.670 | 9,138,408 | +0.06(+2.30%) |
Jan 24, 2023 | 2.710 | 2.730 | 2.560 | 2.610 | 11,919,183 | -0.15(-5.43%) |
Jan 23, 2023 | 2.610 | 2.790 | 2.530 | 2.760 | 15,512,470 | +0.24(+9.52%) |
Jan 20, 2023 | 2.430 | 2.550 | 2.400 | 2.520 | 9,630,943 | +0.13(+5.44%) |
Jan 19, 2023 | 2.430 | 2.430 | 2.290 | 2.390 | 9,015,333 | -0.08(-3.24%) |
Jan 18, 2023 | 2.610 | 2.710 | 2.440 | 2.470 | 10,186,053 | -0.13(-5.00%) |
Jan 17, 2023 | 2.580 | 2.640 | 2.485 | 2.600 | 7,874,599 | +0.05(+1.96%) |
Jan 13, 2023 | 2.500 | 2.570 | 2.400 | 2.550 | 8,430,483 | +0.04(+1.59%) |
Jan 12, 2023 | 2.430 | 2.550 | 2.330 | 2.510 | 8,512,402 | +0.12(+5.02%) |
Jan 11, 2023 | 2.390 | 2.450 | 2.305 | 2.390 | 10,792,615 | +0.01(+0.42%) |
Jan 10, 2023 | 2.270 | 2.380 | 2.190 | 2.380 | 7,703,873 | +0.10(+4.62%) |
Jan 09, 2023 | 2.210 | 2.320 | 2.190 | 2.275 | 8,706,791 | +0.14(+6.56%) |
Jan 06, 2023 | 2.150 | 2.160 | 2.100 | 2.135 | 6,943,218 | -0.01(-0.23%) |
Jan 05, 2023 | 2.260 | 2.280 | 2.130 | 2.140 | 9,662,520 | -0.16(-6.96%) |
Jan 04, 2023 | 2.230 | 2.330 | 2.140 | 2.300 | 12,062,431 | +0.08(+3.60%) |
Jan 03, 2023 | 2.220 | 2.270 | 2.110 | 2.220 | 9,930,510 | +0.06(+2.78%) |
Dec 30, 2022 | 2.290 | 2.320 | 2.120 | 2.160 | 15,294,892 | -0.23(-9.62%) |
Dec 29, 2022 | 2.280 | 2.395 | 2.280 | 2.390 | 8,658,372 | +0.13(+5.75%) |
Dec 28, 2022 | 2.350 | 2.450 | 2.245 | 2.260 | 8,600,442 | -0.13(-5.44%) |
Dec 27, 2022 | 2.540 | 2.590 | 2.350 | 2.390 | 8,605,609 | -0.23(-8.78%) |
Dec 23, 2022 | 2.480 | 2.700 | 2.360 | 2.620 | 9,467,037 | +0.13(+5.22%) |
Dec 22, 2022 | 2.400 | 2.570 | 2.210 | 2.490 | 11,731,483 | +0.04(+1.63%) |
Dec 21, 2022 | 2.300 | 2.490 | 2.225 | 2.450 | 8,890,711 | +0.19(+8.41%) |
Dec 20, 2022 | 2.270 | 2.390 | 2.250 | 2.260 | 6,169,200 | -0.06(-2.59%) |
Dec 19, 2022 | 2.340 | 2.410 | 2.170 | 2.320 | 11,651,583 | -0.10(-4.13%) |
Dec 16, 2022 | 2.170 | 2.450 | 2.170 | 2.420 | 32,635,692 | +0.29(+13.62%) |
Dec 15, 2022 | 2.120 | 2.160 | 2.061 | 2.130 | 14,793,050 | +0.02(+0.95%) |
Dec 14, 2022 | 2.120 | 2.180 | 2.060 | 2.110 | 9,016,901 | -0.05(-2.31%) |
Dec 13, 2022 | 2.440 | 2.450 | 2.010 | 2.160 | 31,043,478 | -0.18(-7.69%) |
Dec 12, 2022 | 2.320 | 2.390 | 2.270 | 2.340 | 6,619,595 | +0.02(+0.86%) |
Dec 09, 2022 | 2.360 | 2.470 | 2.290 | 2.320 | 7,587,600 | -0.06(-2.52%) |
Dec 08, 2022 | 2.430 | 2.480 | 2.280 | 2.380 | 9,511,478 | -0.03(-1.24%) |
Dec 07, 2022 | 2.450 | 2.460 | 2.360 | 2.410 | 5,387,799 | -0.05(-2.03%) |
Dec 06, 2022 | 2.660 | 2.670 | 2.460 | 2.460 | 7,459,314 | -0.21(-7.87%) |
Dec 05, 2022 | 2.910 | 2.920 | 2.640 | 2.670 | 7,393,355 | -0.18(-6.32%) |
Dec 02, 2022 | 2.550 | 2.895 | 2.510 | 2.850 | 9,586,972 | +0.25(+9.62%) |
Dec 01, 2022 | 2.660 | 2.700 | 2.470 | 2.600 | 8,946,223 | -0.02(-0.76%) |
Nov 30, 2022 | 2.360 | 2.620 | 2.360 | 2.620 | 10,636,151 | +0.27(+11.49%) |
Nov 29, 2022 | 2.320 | 2.400 | 2.310 | 2.350 | 4,782,696 | +0.04(+1.73%) |
Nov 28, 2022 | 2.360 | 2.390 | 2.290 | 2.310 | 5,497,348 | -0.08(-3.35%) |
Nov 25, 2022 | 2.420 | 2.430 | 2.350 | 2.390 | 2,976,218 | +0.01(+0.42%) |
Nov 23, 2022 | 2.300 | 2.430 | 2.280 | 2.380 | 8,403,564 | +0.08(+3.48%) |
Nov 22, 2022 | 2.540 | 2.550 | 2.270 | 2.300 | 18,127,152 | -0.23(-9.09%) |
Nov 21, 2022 | 2.710 | 2.710 | 2.500 | 2.530 | 15,629,484 | -0.21(-7.66%) |
Nov 18, 2022 | 2.940 | 2.940 | 2.710 | 2.740 | 9,528,965 | -0.13(-4.53%) |
Nov 17, 2022 | 2.900 | 2.920 | 2.810 | 2.870 | 8,963,757 | -0.12(-4.01%) |
Nov 16, 2022 | 3.000 | 3.050 | 2.885 | 2.990 | 8,386,846 | -0.09(-2.92%) |
Nov 15, 2022 | 3.180 | 3.200 | 2.960 | 3.080 | 14,845,087 | +0.00(+0.00%) |
Nov 14, 2022 | 2.970 | 3.130 | 2.830 | 3.080 | 10,600,227 | +0.11(+3.70%) |
Nov 11, 2022 | 2.730 | 3.000 | 2.640 | 2.970 | 12,825,809 | +0.23(+8.39%) |
Nov 10, 2022 | 2.790 | 2.790 | 2.640 | 2.740 | 18,479,280 | +0.18(+7.03%) |
Nov 09, 2022 | 2.780 | 2.790 | 2.520 | 2.560 | 14,374,519 | -0.26(-9.22%) |
Nov 08, 2022 | 2.920 | 2.980 | 2.790 | 2.820 | 14,871,688 | -0.04(-1.40%) |
Nov 07, 2022 | 3.000 | 3.025 | 2.820 | 2.860 | 15,486,453 | -0.10(-3.38%) |
Nov 04, 2022 | 3.030 | 3.060 | 2.850 | 2.960 | 15,218,840 | +0.02(+0.68%) |
Nov 03, 2022 | 3.400 | 3.690 | 2.930 | 2.940 | 32,259,448 | -0.36(-10.91%) |
Nov 02, 2022 | 3.400 | 3.530 | 3.290 | 3.300 | 9,461,755 | -0.10(-2.94%) |
Nov 01, 2022 | 3.900 | 3.970 | 3.380 | 3.400 | 14,415,674 | -0.39(-10.29%) |
Oct 31, 2022 | 3.200 | 3.810 | 3.175 | 3.790 | 22,211,312 | +0.59(+18.44%) |
Oct 28, 2022 | 3.070 | 3.230 | 3.035 | 3.200 | 6,419,809 | +0.13(+4.23%) |
Oct 27, 2022 | 3.180 | 3.220 | 3.030 | 3.070 | 6,387,581 | -0.07(-2.23%) |
Oct 26, 2022 | 3.060 | 3.210 | 3.050 | 3.140 | 10,019,307 | +0.03(+0.96%) |
Oct 25, 2022 | 2.950 | 3.195 | 2.950 | 3.110 | 12,493,131 | +0.16(+5.42%) |
Oct 24, 2022 | 2.980 | 2.990 | 2.820 | 2.950 | 8,018,860 | -0.06(-1.99%) |
Oct 21, 2022 | 2.880 | 3.040 | 2.820 | 3.010 | 12,663,452 | +0.13(+4.51%) |
Oct 20, 2022 | 2.870 | 2.960 | 2.840 | 2.880 | 12,009,955 | -0.02(-0.69%) |
Oct 19, 2022 | 3.010 | 3.020 | 2.800 | 2.900 | 15,452,538 | -0.16(-5.23%) |
Oct 18, 2022 | 3.070 | 3.150 | 2.980 | 3.060 | 13,025,239 | +0.09(+3.03%) |
Oct 17, 2022 | 3.070 | 3.130 | 2.930 | 2.970 | 12,757,048 | -0.09(-2.94%) |
Oct 14, 2022 | 3.150 | 3.235 | 2.870 | 3.060 | 18,210,794 | -0.04(-1.29%) |
Oct 13, 2022 | 2.900 | 3.110 | 2.820 | 3.100 | 11,983,776 | +0.10(+3.33%) |
Oct 12, 2022 | 2.990 | 3.040 | 2.870 | 3.000 | 10,412,947 | +0.01(+0.33%) |
Oct 11, 2022 | 2.980 | 3.100 | 2.840 | 2.990 | 11,507,361 | -0.01(-0.33%) |
Oct 10, 2022 | 3.260 | 3.290 | 2.880 | 3.000 | 13,301,698 | -0.25(-7.69%) |
Oct 07, 2022 | 3.490 | 3.510 | 3.220 | 3.250 | 13,178,735 | -0.29(-8.19%) |
Oct 06, 2022 | 3.750 | 3.800 | 3.520 | 3.540 | 8,965,645 | -0.16(-4.32%) |
Oct 05, 2022 | 3.820 | 3.845 | 3.590 | 3.700 | 11,297,203 | -0.22(-5.61%) |
Oct 04, 2022 | 3.660 | 3.930 | 3.630 | 3.920 | 11,668,626 | +0.40(+11.36%) |