Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.150 | 1.179 | 1.140 | 1.140 | 11,044 | -0.04(-3.38%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.120 | 1.180 | 36,800 | -0.06(-4.84%) |
Jan 29, 2024 | 1.310 | 1.330 | 1.220 | 1.240 | 20,866 | -0.02(-1.98%) |
Jan 26, 2024 | 1.240 | 1.290 | 1.240 | 1.265 | 6,274 | +0.02(+2.02%) |
Jan 25, 2024 | 1.300 | 1.300 | 1.230 | 1.240 | 8,951 | -0.02(-1.59%) |
Jan 24, 2024 | 1.340 | 1.340 | 1.220 | 1.260 | 10,448 | -0.01(-0.60%) |
Jan 23, 2024 | 1.340 | 1.340 | 1.250 | 1.268 | 17,487 | -0.04(-3.10%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.270 | 1.308 | 18,087 | +0.03(+2.60%) |
Jan 19, 2024 | 1.310 | 1.405 | 1.275 | 1.275 | 10,528 | -0.03(-2.02%) |
Jan 18, 2024 | 1.400 | 1.440 | 1.260 | 1.301 | 16,915 | -0.05(-3.83%) |
Jan 17, 2024 | 1.516 | 1.516 | 1.280 | 1.353 | 18,500 | -0.14(-9.19%) |
Jan 16, 2024 | 1.440 | 1.628 | 1.420 | 1.490 | 36,819 | +0.04(+2.67%) |
Jan 12, 2024 | 1.590 | 1.590 | 1.450 | 1.451 | 23,829 | -0.13(-8.15%) |
Jan 11, 2024 | 1.700 | 1.700 | 1.570 | 1.580 | 52,188 | -0.08(-5.06%) |
Jan 10, 2024 | 1.740 | 1.740 | 1.630 | 1.664 | 18,539 | -0.04(-2.28%) |
Jan 09, 2024 | 1.730 | 1.770 | 1.680 | 1.703 | 14,209 | -0.06(-3.24%) |
Jan 08, 2024 | 1.740 | 1.800 | 1.700 | 1.760 | 10,970 | +0.01(+0.57%) |
Jan 05, 2024 | 1.710 | 1.836 | 1.700 | 1.750 | 26,290 | +0.03(+1.75%) |
Jan 04, 2024 | 1.770 | 1.770 | 1.675 | 1.720 | 19,059 | -0.05(-2.82%) |
Jan 03, 2024 | 1.820 | 1.834 | 1.620 | 1.770 | 53,552 | +0.02(+1.14%) |
Jan 02, 2024 | 1.870 | 2.010 | 1.750 | 1.750 | 189,049 | -0.11(-5.91%) |
Dec 29, 2023 | 1.840 | 2.390 | 1.730 | 1.860 | 1,179,835 | +0.09(+5.08%) |
Dec 28, 2023 | 1.790 | 1.940 | 1.730 | 1.770 | 70,138 | -0.05(-2.75%) |
Dec 27, 2023 | 1.920 | 1.974 | 1.770 | 1.820 | 39,081 | -0.14(-7.14%) |
Dec 26, 2023 | 1.830 | 2.100 | 1.751 | 1.960 | 194,732 | +0.12(+6.52%) |
Dec 22, 2023 | 1.860 | 1.942 | 1.750 | 1.840 | 68,212 | -0.02(-0.97%) |
Dec 21, 2023 | 1.650 | 1.869 | 1.600 | 1.858 | 135,389 | +0.13(+7.39%) |
Dec 20, 2023 | 1.870 | 1.970 | 1.580 | 1.730 | 758,750 | +0.04(+2.37%) |
Dec 19, 2023 | 1.640 | 1.710 | 1.600 | 1.690 | 69,031 | +0.00(+0.00%) |
Dec 18, 2023 | 1.820 | 1.832 | 1.440 | 1.690 | 124,733 | -0.06(-3.43%) |
Dec 15, 2023 | 1.800 | 1.940 | 1.730 | 1.750 | 89,042 | -0.08(-4.48%) |
Dec 14, 2023 | 1.860 | 1.890 | 1.670 | 1.832 | 175,155 | +0.04(+2.18%) |
Dec 13, 2023 | 1.710 | 1.840 | 1.600 | 1.793 | 107,170 | +0.08(+4.85%) |
Dec 12, 2023 | 1.860 | 1.959 | 1.630 | 1.710 | 112,889 | -0.15(-8.06%) |
Dec 11, 2023 | 1.990 | 2.060 | 1.780 | 1.860 | 155,435 | -0.17(-8.37%) |
Dec 08, 2023 | 2.070 | 2.219 | 1.850 | 2.030 | 236,218 | +0.01(+0.50%) |
Dec 07, 2023 | 2.000 | 2.300 | 1.945 | 2.020 | 344,355 | +0.05(+2.43%) |
Dec 06, 2023 | 1.940 | 2.150 | 1.850 | 1.972 | 44,120 | +0.05(+2.75%) |
Dec 05, 2023 | 2.090 | 2.190 | 1.820 | 1.919 | 52,591 | -0.14(-6.83%) |
Dec 04, 2023 | 1.910 | 2.100 | 1.770 | 2.060 | 125,731 | +0.15(+7.85%) |
Dec 01, 2023 | 2.100 | 2.430 | 1.880 | 1.910 | 195,072 | -0.28(-12.78%) |
Nov 30, 2023 | 2.360 | 2.690 | 2.000 | 2.190 | 485,105 | +0.06(+2.82%) |
Nov 29, 2023 | 2.070 | 2.250 | 2.050 | 2.130 | 514,898 | +0.08(+3.90%) |
Nov 28, 2023 | 2.190 | 2.190 | 2.043 | 2.050 | 9,334 | -0.01(-0.49%) |
Nov 27, 2023 | 2.130 | 2.230 | 2.010 | 2.060 | 13,424 | -0.06(-2.83%) |
Nov 24, 2023 | 2.180 | 2.190 | 2.110 | 2.120 | 3,810 | -0.02(-0.93%) |
Nov 22, 2023 | 2.120 | 2.200 | 2.050 | 2.140 | 8,954 | -0.04(-1.83%) |
Nov 21, 2023 | 2.120 | 2.210 | 2.080 | 2.180 | 13,102 | +0.12(+5.83%) |
Nov 20, 2023 | 2.200 | 2.200 | 2.010 | 2.060 | 14,333 | -0.04(-1.90%) |
Nov 17, 2023 | 2.008 | 2.100 | 2.008 | 2.100 | 5,873 | +0.06(+2.94%) |
Nov 16, 2023 | 2.000 | 2.070 | 1.990 | 2.040 | 14,337 | -0.08(-3.82%) |
Nov 15, 2023 | 2.160 | 2.160 | 1.970 | 2.121 | 3,968 | -0.04(-1.81%) |
Nov 14, 2023 | 2.110 | 2.160 | 2.000 | 2.160 | 12,883 | +0.15(+7.46%) |
Nov 13, 2023 | 2.135 | 2.135 | 1.950 | 2.010 | 12,375 | -0.15(-6.94%) |
Nov 10, 2023 | 2.090 | 2.160 | 2.000 | 2.160 | 24,086 | +0.17(+8.54%) |
Nov 09, 2023 | 2.095 | 2.130 | 1.900 | 1.990 | 11,106 | -0.20(-9.13%) |
Nov 08, 2023 | 2.442 | 2.442 | 2.105 | 2.190 | 12,205 | -0.08(-3.52%) |
Nov 07, 2023 | 2.070 | 2.358 | 2.070 | 2.270 | 5,430 | +0.11(+5.09%) |
Nov 06, 2023 | 2.270 | 2.320 | 2.120 | 2.160 | 9,016 | -0.16(-6.90%) |
Nov 03, 2023 | 2.240 | 2.320 | 2.172 | 2.320 | 15,419 | -0.03(-1.28%) |
Nov 02, 2023 | 2.310 | 2.350 | 2.156 | 2.350 | 3,735 | +0.17(+7.80%) |
Nov 01, 2023 | 2.020 | 2.180 | 1.940 | 2.180 | 19,538 | +0.25(+12.95%) |
Oct 31, 2023 | 2.000 | 2.085 | 1.880 | 1.930 | 12,855 | -0.02(-1.03%) |
Oct 30, 2023 | 2.040 | 2.190 | 1.828 | 1.950 | 27,585 | -0.08(-3.94%) |
Oct 27, 2023 | 2.090 | 2.090 | 1.970 | 2.030 | 6,666 | -0.01(-0.49%) |
Oct 26, 2023 | 2.210 | 2.210 | 1.820 | 2.040 | 27,526 | -0.07(-3.32%) |
Oct 25, 2023 | 2.390 | 2.410 | 2.060 | 2.110 | 15,630 | +0.01(+0.48%) |
Oct 24, 2023 | 2.100 | 2.240 | 2.060 | 2.100 | 13,341 | +0.00(+0.00%) |
Oct 23, 2023 | 2.140 | 2.220 | 2.040 | 2.100 | 20,269 | -0.04(-1.87%) |
Oct 20, 2023 | 2.250 | 2.280 | 2.000 | 2.140 | 48,978 | -0.68(-24.11%) |
Oct 19, 2023 | 2.780 | 3.100 | 2.741 | 2.820 | 199,944 | +0.04(+1.62%) |
Oct 18, 2023 | 2.930 | 2.951 | 2.775 | 2.775 | 8,179 | -0.15(-4.97%) |
Oct 17, 2023 | 3.020 | 3.020 | 2.813 | 2.920 | 16,405 | -0.07(-2.34%) |
Oct 16, 2023 | 2.760 | 3.040 | 2.650 | 2.990 | 17,563 | +0.22(+7.94%) |
Oct 13, 2023 | 2.950 | 2.960 | 2.760 | 2.770 | 5,745 | -0.16(-5.46%) |
Oct 12, 2023 | 2.950 | 3.110 | 2.880 | 2.930 | 11,292 | -0.07(-2.33%) |
Oct 11, 2023 | 2.900 | 3.150 | 2.900 | 3.000 | 10,006 | +0.04(+1.35%) |
Oct 10, 2023 | 2.880 | 2.990 | 2.840 | 2.960 | 7,027 | +0.14(+4.96%) |
Oct 09, 2023 | 2.990 | 2.990 | 2.800 | 2.820 | 8,599 | +0.00(+0.00%) |
Oct 06, 2023 | 2.780 | 2.890 | 2.780 | 2.820 | 2,615 | +0.05(+1.81%) |
Oct 05, 2023 | 2.730 | 2.860 | 2.700 | 2.770 | 23,340 | +0.07(+2.59%) |
Oct 04, 2023 | 2.720 | 2.840 | 2.700 | 2.700 | 20,205 | +0.00(+0.00%) |
Oct 03, 2023 | 2.740 | 2.830 | 2.680 | 2.700 | 12,104 | +0.04(+1.50%) |
Oct 02, 2023 | 2.875 | 2.951 | 2.630 | 2.660 | 12,263 | -0.12(-4.31%) |
Sep 29, 2023 | 2.730 | 2.920 | 2.690 | 2.780 | 14,299 | +0.20(+7.75%) |
Sep 28, 2023 | 2.810 | 2.812 | 2.500 | 2.580 | 47,634 | -0.28(-9.79%) |
Sep 27, 2023 | 2.700 | 3.000 | 2.700 | 2.860 | 65,931 | -0.26(-8.33%) |
Sep 26, 2023 | 2.750 | 4.300 | 2.627 | 3.120 | 1,334,852 | +0.57(+22.35%) |
Sep 25, 2023 | 2.520 | 2.720 | 2.550 | 2.550 | 55,893 | +0.03(+1.19%) |
Sep 22, 2023 | 2.580 | 2.650 | 2.510 | 2.520 | 12,076 | -0.01(-0.40%) |
Sep 21, 2023 | 2.520 | 2.700 | 2.499 | 2.530 | 27,680 | +0.01(+0.40%) |
Sep 20, 2023 | 2.520 | 2.820 | 2.520 | 2.520 | 6,500 | -0.07(-2.70%) |
Sep 19, 2023 | 2.850 | 2.970 | 2.590 | 2.590 | 31,962 | -0.21(-7.50%) |
Sep 18, 2023 | 2.850 | 2.933 | 2.800 | 2.800 | 8,868 | -0.13(-4.44%) |
Sep 15, 2023 | 2.830 | 3.140 | 2.655 | 2.930 | 17,764 | +0.03(+1.03%) |
Sep 14, 2023 | 2.970 | 3.100 | 2.650 | 2.900 | 62,109 | -0.06(-2.03%) |
Sep 13, 2023 | 3.210 | 3.420 | 2.910 | 2.960 | 87,184 | -0.34(-10.30%) |
Sep 12, 2023 | 3.250 | 3.310 | 3.120 | 3.300 | 19,907 | +0.02(+0.61%) |
Sep 11, 2023 | 3.550 | 3.550 | 3.255 | 3.280 | 19,525 | -0.26(-7.34%) |
Sep 08, 2023 | 3.460 | 3.540 | 3.460 | 3.540 | 3,731 | +0.07(+2.02%) |
Sep 07, 2023 | 3.720 | 3.750 | 3.460 | 3.470 | 28,069 | -0.41(-10.57%) |
Sep 06, 2023 | 4.070 | 4.360 | 3.880 | 3.880 | 44,113 | -0.32(-7.62%) |
Sep 05, 2023 | 4.200 | 4.200 | 3.840 | 4.200 | 31,604 | -0.01(-0.24%) |
Sep 01, 2023 | 4.260 | 4.370 | 4.020 | 4.210 | 51,491 | -0.17(-3.88%) |
Aug 31, 2023 | 3.610 | 4.460 | 3.500 | 4.380 | 127,371 | +0.75(+20.66%) |
Aug 30, 2023 | 3.570 | 3.700 | 3.380 | 3.630 | 34,481 | +0.13(+3.86%) |
Aug 29, 2023 | 3.369 | 3.670 | 3.369 | 3.495 | 23,410 | +0.16(+4.64%) |
Aug 28, 2023 | 3.440 | 3.440 | 3.210 | 3.340 | 7,437 | -0.09(-2.62%) |
Aug 25, 2023 | 3.420 | 3.510 | 3.160 | 3.430 | 51,436 | +0.04(+1.18%) |
Aug 24, 2023 | 3.320 | 3.540 | 3.200 | 3.390 | 15,964 | -0.01(-0.29%) |
Aug 23, 2023 | 3.340 | 3.400 | 3.155 | 3.400 | 27,750 | +0.11(+3.34%) |
Aug 22, 2023 | 3.340 | 3.420 | 3.230 | 3.290 | 36,487 | -0.06(-1.79%) |
Aug 21, 2023 | 3.700 | 3.730 | 3.160 | 3.350 | 168,219 | -0.06(-1.76%) |
Aug 18, 2023 | 3.230 | 3.920 | 3.135 | 3.410 | 168,944 | +0.14(+4.28%) |
Aug 17, 2023 | 3.510 | 3.518 | 3.125 | 3.270 | 56,455 | -0.38(-10.41%) |
Aug 16, 2023 | 3.730 | 3.840 | 3.505 | 3.650 | 45,680 | -0.19(-4.99%) |
Aug 15, 2023 | 3.800 | 4.140 | 3.600 | 3.842 | 63,016 | -0.11(-2.74%) |
Aug 14, 2023 | 4.190 | 4.190 | 3.935 | 3.950 | 56,145 | -0.45(-10.23%) |
Aug 11, 2023 | 4.750 | 6.160 | 4.370 | 4.400 | 932,841 | -0.38(-7.95%) |
Aug 10, 2023 | 4.660 | 4.972 | 4.438 | 4.780 | 50,447 | -0.04(-0.83%) |
Aug 09, 2023 | 5.330 | 5.680 | 4.820 | 4.820 | 116,604 | -0.87(-15.29%) |
Aug 08, 2023 | 5.760 | 6.138 | 5.030 | 5.690 | 163,769 | -0.53(-8.52%) |
Aug 07, 2023 | 5.910 | 6.500 | 5.235 | 6.220 | 204,817 | +0.31(+5.20%) |
Aug 04, 2023 | 6.500 | 6.503 | 5.500 | 5.912 | 64,166 | -0.22(-3.55%) |
Aug 03, 2023 | 6.025 | 6.425 | 5.997 | 6.130 | 12,857 | +0.00(+0.08%) |
Aug 02, 2023 | 6.700 | 6.700 | 5.815 | 6.125 | 35,148 | -0.68(-9.96%) |
Aug 01, 2023 | 8.242 | 8.242 | 6.500 | 6.803 | 50,019 | -1.22(-15.23%) |
Jul 31, 2023 | 7.025 | 8.875 | 6.848 | 8.025 | 74,626 | +1.20(+17.58%) |
Jul 28, 2023 | 6.525 | 6.975 | 6.412 | 6.825 | 3,477 | +0.25(+3.80%) |
Jul 27, 2023 | 6.463 | 7.025 | 6.463 | 6.575 | 5,736 | -0.07(-1.05%) |
Jul 26, 2023 | 6.675 | 6.675 | 6.355 | 6.645 | 8,901 | -0.03(-0.45%) |
Jul 25, 2023 | 6.355 | 6.825 | 6.295 | 6.675 | 12,356 | +0.04(+0.53%) |
Jul 24, 2023 | 6.725 | 7.760 | 6.500 | 6.640 | 21,024 | -0.01(-0.15%) |
Jul 21, 2023 | 6.800 | 6.995 | 6.650 | 6.650 | 10,998 | -0.24(-3.52%) |
Jul 20, 2023 | 6.997 | 7.000 | 6.353 | 6.893 | 15,835 | -0.25(-3.57%) |
Jul 19, 2023 | 7.250 | 7.250 | 6.875 | 7.147 | 13,327 | -0.10(-1.41%) |
Jul 18, 2023 | 7.150 | 7.750 | 6.753 | 7.250 | 36,571 | -0.12(-1.63%) |
Jul 17, 2023 | 6.348 | 7.372 | 6.287 | 7.370 | 31,609 | +0.46(+6.58%) |
Jul 14, 2023 | 7.130 | 7.250 | 6.500 | 6.915 | 46,525 | -0.34(-4.69%) |
Jul 13, 2023 | 7.750 | 8.000 | 7.008 | 7.255 | 65,378 | -0.90(-10.98%) |
Jul 12, 2023 | 9.127 | 9.703 | 7.000 | 8.150 | 274,802 | -1.47(-15.32%) |
Jul 11, 2023 | 5.482 | 14.00 | 5.482 | 9.625 | 5,114,437 | +4.57(+90.31%) |
Jul 10, 2023 | 5.253 | 5.598 | 5.008 | 5.058 | 4,730 | -0.22(-4.26%) |
Jul 07, 2023 | 5.725 | 5.725 | 5.005 | 5.282 | 5,873 | -0.08(-1.40%) |
Jul 06, 2023 | 5.500 | 5.572 | 5.183 | 5.357 | 2,099 | -0.27(-4.76%) |
Jul 05, 2023 | 5.250 | 5.883 | 5.250 | 5.625 | 6,891 | +0.46(+8.80%) |
Jul 03, 2023 | 5.465 | 5.500 | 5.025 | 5.170 | 1,269 | -0.04(-0.67%) |
Jun 30, 2023 | 5.500 | 5.522 | 5.143 | 5.205 | 3,491 | -0.14(-2.57%) |
Jun 29, 2023 | 5.475 | 5.497 | 5.332 | 5.343 | 5,778 | -0.08(-1.52%) |
Jun 28, 2023 | 6.250 | 6.250 | 5.400 | 5.425 | 5,349 | -0.33(-5.65%) |
Jun 27, 2023 | 6.000 | 6.000 | 5.750 | 5.750 | 6,255 | +0.01(+0.13%) |
Jun 26, 2023 | 5.500 | 5.875 | 5.500 | 5.742 | 5,974 | +0.24(+4.41%) |
Jun 23, 2023 | 5.750 | 6.247 | 5.500 | 5.500 | 3,402 | -0.50(-8.33%) |
Jun 22, 2023 | 5.915 | 6.247 | 5.760 | 6.000 | 1,166 | +0.25(+4.26%) |
Jun 21, 2023 | 6.005 | 6.612 | 5.625 | 5.755 | 4,007 | -0.25(-4.24%) |
Jun 20, 2023 | 6.500 | 6.747 | 5.942 | 6.010 | 1,878 | -0.04(-0.74%) |
Jun 16, 2023 | 6.250 | 6.685 | 6.055 | 6.055 | 2,594 | -0.07(-1.14%) |
Jun 15, 2023 | 5.750 | 6.460 | 5.503 | 6.125 | 2,860 | +0.38(+6.52%) |
Jun 14, 2023 | 6.247 | 6.247 | 5.750 | 5.750 | 3,777 | -0.54(-8.59%) |
Jun 13, 2023 | 6.500 | 6.612 | 6.272 | 6.290 | 2,091 | -0.21(-3.23%) |
Jun 12, 2023 | 6.500 | 6.747 | 6.378 | 6.500 | 4,214 | +0.25(+4.00%) |
Jun 09, 2023 | 6.750 | 6.872 | 6.013 | 6.250 | 6,981 | -0.37(-5.52%) |
Jun 08, 2023 | 6.250 | 6.997 | 6.250 | 6.615 | 4,566 | -0.09(-1.31%) |
Jun 07, 2023 | 7.438 | 7.438 | 6.440 | 6.702 | 5,493 | -0.58(-8.03%) |
Jun 06, 2023 | 7.280 | 7.875 | 7.165 | 7.287 | 5,784 | +0.04(+0.52%) |
Jun 05, 2023 | 6.250 | 7.375 | 6.125 | 7.250 | 2,801 | +0.30(+4.32%) |
Jun 02, 2023 | 6.575 | 7.000 | 6.575 | 6.950 | 966 | +0.26(+3.89%) |
Jun 01, 2023 | 6.500 | 6.750 | 6.575 | 6.690 | 494 | +0.12(+1.75%) |
May 31, 2023 | 6.575 | 6.950 | 6.575 | 6.575 | 938 | -0.33(-4.71%) |
May 30, 2023 | 6.750 | 6.950 | 6.303 | 6.900 | 2,046 | +0.03(+0.36%) |
May 26, 2023 | 6.280 | 6.950 | 6.178 | 6.875 | 5,740 | +0.33(+5.12%) |
May 25, 2023 | 7.035 | 7.250 | 6.000 | 6.540 | 8,162 | -0.71(-9.82%) |
May 24, 2023 | 7.500 | 7.562 | 6.375 | 7.253 | 21,909 | -0.31(-4.10%) |
May 23, 2023 | 7.750 | 8.123 | 7.543 | 7.562 | 4,891 | -0.86(-10.24%) |
May 22, 2023 | 8.000 | 8.425 | 7.750 | 8.425 | 1,405 | +0.43(+5.31%) |
May 19, 2023 | 8.250 | 8.342 | 7.875 | 8.000 | 2,252 | -0.09(-1.11%) |
May 18, 2023 | 8.265 | 8.265 | 7.875 | 8.090 | 943 | -0.26(-3.11%) |
May 17, 2023 | 8.250 | 8.375 | 8.010 | 8.350 | 1,156 | +0.34(+4.31%) |
May 16, 2023 | 8.137 | 8.137 | 8.002 | 8.005 | 3,039 | -0.06(-0.77%) |
May 15, 2023 | 7.975 | 8.250 | 7.750 | 8.068 | 2,080 | +0.54(+7.10%) |
May 12, 2023 | 7.942 | 7.947 | 7.513 | 7.532 | 5,995 | -0.44(-5.49%) |
May 11, 2023 | 8.000 | 8.248 | 7.588 | 7.970 | 1,925 | -0.21(-2.51%) |
May 10, 2023 | 8.500 | 8.748 | 8.008 | 8.175 | 5,871 | -0.27(-3.25%) |
May 09, 2023 | 8.125 | 8.498 | 7.582 | 8.450 | 5,997 | +0.45(+5.62%) |
May 08, 2023 | 7.973 | 8.325 | 7.505 | 8.000 | 5,583 | +0.25(+3.23%) |
May 05, 2023 | 7.500 | 7.750 | 6.935 | 7.750 | 3,891 | +0.24(+3.16%) |
May 04, 2023 | 7.633 | 7.995 | 7.250 | 7.513 | 8,175 | -0.04(-0.56%) |
May 03, 2023 | 7.750 | 8.310 | 7.503 | 7.555 | 4,650 | -0.45(-5.56%) |
May 02, 2023 | 8.750 | 8.750 | 7.940 | 8.000 | 4,261 | -0.25(-3.03%) |
May 01, 2023 | 8.925 | 8.925 | 7.560 | 8.250 | 5,085 | -0.36(-4.21%) |
Apr 28, 2023 | 7.835 | 8.930 | 7.755 | 8.613 | 5,659 | +0.12(+1.38%) |
Apr 27, 2023 | 8.245 | 8.495 | 7.760 | 8.495 | 3,072 | -0.01(-0.06%) |
Apr 26, 2023 | 8.750 | 8.940 | 7.750 | 8.500 | 6,873 | -0.43(-4.76%) |
Apr 25, 2023 | 8.500 | 8.982 | 8.250 | 8.925 | 13,619 | -0.32(-3.51%) |
Apr 24, 2023 | 8.250 | 10.68 | 7.690 | 9.250 | 54,372 | +1.12(+13.85%) |
Apr 21, 2023 | 6.527 | 10.98 | 6.527 | 8.125 | 117,003 | +1.60(+24.47%) |
Apr 20, 2023 | 7.362 | 7.362 | 6.395 | 6.527 | 4,560 | -0.97(-12.91%) |
Apr 19, 2023 | 8.000 | 8.000 | 7.003 | 7.495 | 3,145 | -0.18(-2.41%) |
Apr 18, 2023 | 7.500 | 8.242 | 7.255 | 7.680 | 16,111 | +0.42(+5.82%) |
Apr 17, 2023 | 7.000 | 7.500 | 6.765 | 7.258 | 2,203 | -0.19(-2.58%) |
Apr 14, 2023 | 7.750 | 7.750 | 7.125 | 7.450 | 3,863 | -0.05(-0.67%) |
Apr 13, 2023 | 7.200 | 7.990 | 7.003 | 7.500 | 4,419 | +0.53(+7.60%) |
Apr 12, 2023 | 7.200 | 7.247 | 6.750 | 6.970 | 2,570 | -0.03(-0.43%) |
Apr 11, 2023 | 6.275 | 7.247 | 6.275 | 7.000 | 13,174 | -0.24(-3.35%) |
Apr 10, 2023 | 7.603 | 8.075 | 6.395 | 7.242 | 18,001 | -0.26(-3.43%) |
Apr 06, 2023 | 8.000 | 8.250 | 6.912 | 7.500 | 24,421 | -0.45(-5.60%) |
Apr 05, 2023 | 7.825 | 8.500 | 7.625 | 7.945 | 3,813 | -0.46(-5.47%) |
Apr 04, 2023 | 8.250 | 8.875 | 7.750 | 8.405 | 4,644 | -0.02(-0.18%) |
Apr 03, 2023 | 8.688 | 9.248 | 7.750 | 8.420 | 3,273 | -0.33(-3.77%) |
Mar 31, 2023 | 8.938 | 8.965 | 8.125 | 8.750 | 5,626 | -0.19(-2.10%) |
Mar 30, 2023 | 9.000 | 9.085 | 8.755 | 8.938 | 1,586 | -0.24(-2.62%) |
Mar 29, 2023 | 9.225 | 9.475 | 8.752 | 9.178 | 2,248 | +0.03(+0.30%) |
Mar 28, 2023 | 9.600 | 10.00 | 8.928 | 9.150 | 8,213 | -0.35(-3.66%) |
Mar 27, 2023 | 9.000 | 9.625 | 9.000 | 9.498 | 2,644 | +0.69(+7.86%) |
Mar 24, 2023 | 10.00 | 10.00 | 8.805 | 8.805 | 6,705 | -0.75(-7.85%) |
Mar 23, 2023 | 10.00 | 10.20 | 9.500 | 9.555 | 5,288 | -0.54(-5.35%) |
Mar 22, 2023 | 10.31 | 10.88 | 10.00 | 10.10 | 5,701 | -0.28(-2.70%) |
Mar 21, 2023 | 11.50 | 11.46 | 10.03 | 10.38 | 6,622 | -0.12(-1.17%) |
Mar 20, 2023 | 10.50 | 10.50 | 9.688 | 10.50 | 3,462 | +0.25(+2.41%) |
Mar 17, 2023 | 10.25 | 10.62 | 9.900 | 10.25 | 11,454 | +0.25(+2.50%) |
Mar 16, 2023 | 9.402 | 10.18 | 9.300 | 10.00 | 7,643 | +0.70(+7.53%) |
Mar 15, 2023 | 10.38 | 10.59 | 7.750 | 9.300 | 16,995 | -0.88(-8.62%) |
Mar 14, 2023 | 10.50 | 11.00 | 10.04 | 10.18 | 14,877 | -0.47(-4.44%) |
Mar 13, 2023 | 11.75 | 11.97 | 10.50 | 10.65 | 24,815 | -1.35(-11.27%) |
Mar 10, 2023 | 13.75 | 13.75 | 11.75 | 12.00 | 48,832 | -1.99(-14.24%) |
Mar 09, 2023 | 12.50 | 14.25 | 11.72 | 13.99 | 107,491 | +1.59(+12.86%) |
Mar 08, 2023 | 10.09 | 12.86 | 9.750 | 12.40 | 121,176 | +1.33(+11.99%) |
Mar 07, 2023 | 14.80 | 15.00 | 10.03 | 11.07 | 687,433 | +0.57(+5.45%) |
Mar 06, 2023 | 12.25 | 12.25 | 9.955 | 10.50 | 184,138 | +0.00(+0.00%) |
Mar 03, 2023 | 10.78 | 11.03 | 9.262 | 10.50 | 10,535 | -0.25(-2.35%) |
Mar 02, 2023 | 11.03 | 11.75 | 10.50 | 10.75 | 5,637 | -0.50(-4.42%) |
Mar 01, 2023 | 11.59 | 12.34 | 10.55 | 11.25 | 11,994 | +0.25(+2.27%) |
Feb 28, 2023 | 11.25 | 11.97 | 10.75 | 11.00 | 1,386 | -0.25(-2.22%) |
Feb 27, 2023 | 12.50 | 12.50 | 10.51 | 11.25 | 5,044 | -1.25(-9.98%) |
Feb 24, 2023 | 12.50 | 13.75 | 11.00 | 12.50 | 15,630 | -0.00(-0.02%) |
Feb 23, 2023 | 11.00 | 13.25 | 10.45 | 12.50 | 10,351 | +1.50(+13.64%) |
Feb 22, 2023 | 11.25 | 11.73 | 10.53 | 11.00 | 5,249 | +0.39(+3.70%) |
Feb 21, 2023 | 11.32 | 11.44 | 10.00 | 10.61 | 7,410 | -0.18(-1.65%) |
Feb 17, 2023 | 9.975 | 10.79 | 8.750 | 10.79 | 11,008 | +1.09(+11.24%) |
Feb 16, 2023 | 9.650 | 9.975 | 8.750 | 9.695 | 10,770 | +0.42(+4.53%) |
Feb 15, 2023 | 8.750 | 9.633 | 8.262 | 9.275 | 15,735 | +0.06(+0.68%) |
Feb 14, 2023 | 9.750 | 9.840 | 8.750 | 9.213 | 2,542 | -0.39(-4.04%) |
Feb 13, 2023 | 8.803 | 9.975 | 8.312 | 9.600 | 3,277 | +0.85(+9.71%) |
Feb 10, 2023 | 9.008 | 9.625 | 8.377 | 8.750 | 2,778 | -0.85(-8.85%) |
Feb 09, 2023 | 9.500 | 10.05 | 9.250 | 9.600 | 3,070 | -0.10(-1.03%) |
Feb 08, 2023 | 9.525 | 9.750 | 8.857 | 9.700 | 1,903 | -0.05(-0.51%) |
Feb 07, 2023 | 10.22 | 10.57 | 9.500 | 9.750 | 2,580 | -0.22(-2.23%) |
Feb 06, 2023 | 10.50 | 10.56 | 9.750 | 9.973 | 4,437 | -0.54(-5.09%) |
Feb 03, 2023 | 10.50 | 11.38 | 10.25 | 10.51 | 9,143 | -0.98(-8.53%) |
Feb 02, 2023 | 11.50 | 11.50 | 9.500 | 11.49 | 19,957 | -0.01(-0.11%) |