Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.840 | 2.905 | 2.790 | 2.820 | 335,951 | -0.06(-2.08%) |
Mar 27, 2024 | 2.820 | 2.960 | 2.780 | 2.880 | 531,226 | +0.02(+0.70%) |
Mar 26, 2024 | 2.850 | 2.870 | 2.730 | 2.860 | 474,713 | +0.01(+0.35%) |
Mar 25, 2024 | 2.600 | 2.960 | 2.600 | 2.850 | 1,205,679 | +0.04(+1.42%) |
Mar 22, 2024 | 2.850 | 2.870 | 2.750 | 2.810 | 399,159 | -0.02(-0.71%) |
Mar 21, 2024 | 2.800 | 2.890 | 2.780 | 2.830 | 352,959 | +0.05(+1.80%) |
Mar 20, 2024 | 2.750 | 2.790 | 2.665 | 2.780 | 434,368 | +0.06(+2.21%) |
Mar 19, 2024 | 2.690 | 2.850 | 2.635 | 2.720 | 508,188 | -0.02(-0.73%) |
Mar 18, 2024 | 2.700 | 2.770 | 2.610 | 2.740 | 408,959 | +0.06(+2.24%) |
Mar 15, 2024 | 2.820 | 2.880 | 2.580 | 2.680 | 1,456,281 | -0.19(-6.62%) |
Mar 14, 2024 | 2.850 | 3.090 | 2.745 | 2.870 | 937,888 | +0.00(+0.00%) |
Mar 13, 2024 | 2.800 | 2.900 | 2.700 | 2.870 | 583,583 | +0.10(+3.61%) |
Mar 12, 2024 | 3.300 | 3.300 | 2.600 | 2.770 | 1,538,726 | -0.13(-4.48%) |
Mar 11, 2024 | 3.050 | 3.150 | 2.880 | 2.900 | 1,026,810 | -0.22(-7.05%) |
Mar 08, 2024 | 3.060 | 3.211 | 3.000 | 3.120 | 550,599 | +0.08(+2.63%) |
Mar 07, 2024 | 2.960 | 3.075 | 2.920 | 3.040 | 383,137 | +0.08(+2.70%) |
Mar 06, 2024 | 3.040 | 3.080 | 2.920 | 2.960 | 474,082 | -0.06(-1.99%) |
Mar 05, 2024 | 3.080 | 3.125 | 2.990 | 3.020 | 405,127 | -0.10(-3.21%) |
Mar 04, 2024 | 3.180 | 3.220 | 2.990 | 3.120 | 984,232 | -0.09(-2.80%) |
Mar 01, 2024 | 3.250 | 3.295 | 3.150 | 3.210 | 537,160 | +0.03(+0.94%) |
Feb 29, 2024 | 3.360 | 3.400 | 3.140 | 3.180 | 509,684 | -0.09(-2.75%) |
Feb 28, 2024 | 3.320 | 3.435 | 3.220 | 3.270 | 958,111 | -0.05(-1.51%) |
Feb 27, 2024 | 3.130 | 3.500 | 3.100 | 3.320 | 1,513,435 | +0.22(+7.10%) |
Feb 26, 2024 | 3.090 | 3.150 | 2.965 | 3.100 | 1,080,432 | +0.03(+0.98%) |
Feb 23, 2024 | 3.160 | 3.270 | 3.050 | 3.070 | 1,348,463 | -0.10(-3.15%) |
Feb 22, 2024 | 3.260 | 3.320 | 3.120 | 3.170 | 839,923 | +0.02(+0.63%) |
Feb 21, 2024 | 3.350 | 3.450 | 3.000 | 3.150 | 2,261,490 | -0.36(-10.26%) |
Feb 20, 2024 | 3.500 | 3.780 | 3.456 | 3.510 | 2,658,981 | +0.00(+0.00%) |
Feb 16, 2024 | 3.660 | 3.820 | 3.500 | 3.510 | 3,150,366 | -0.08(-2.23%) |
Feb 15, 2024 | 3.180 | 3.600 | 3.160 | 3.590 | 4,369,771 | +0.49(+15.81%) |
Feb 14, 2024 | 2.460 | 3.380 | 2.415 | 3.100 | 9,773,802 | +0.64(+26.02%) |
Feb 13, 2024 | 2.560 | 2.650 | 2.090 | 2.460 | 14,550,550 | +0.51(+26.15%) |
Feb 12, 2024 | 2.400 | 2.450 | 1.933 | 1.950 | 10,233,939 | -0.16(-7.58%) |
Feb 09, 2024 | 2.560 | 2.780 | 1.910 | 2.110 | 10,024,607 | -1.64(-43.73%) |
Feb 08, 2024 | 3.680 | 3.818 | 3.550 | 3.750 | 1,653,801 | -0.03(-0.79%) |
Feb 07, 2024 | 3.960 | 3.963 | 3.606 | 3.780 | 911,577 | -0.26(-6.44%) |
Feb 06, 2024 | 3.590 | 4.170 | 3.490 | 4.040 | 2,302,227 | +0.33(+8.89%) |
Feb 05, 2024 | 3.350 | 3.865 | 3.150 | 3.710 | 3,611,483 | +0.65(+21.24%) |
Feb 02, 2024 | 3.160 | 3.180 | 3.035 | 3.060 | 317,615 | -0.12(-3.77%) |
Feb 01, 2024 | 3.250 | 3.285 | 3.105 | 3.180 | 307,121 | -0.04(-1.24%) |
Jan 31, 2024 | 3.430 | 3.450 | 3.220 | 3.220 | 329,897 | -0.19(-5.57%) |
Jan 30, 2024 | 3.420 | 3.610 | 3.340 | 3.410 | 589,852 | -0.02(-0.58%) |
Jan 29, 2024 | 3.310 | 3.500 | 3.120 | 3.430 | 625,030 | +0.12(+3.63%) |
Jan 26, 2024 | 3.270 | 3.500 | 3.160 | 3.310 | 683,711 | +0.02(+0.61%) |
Jan 25, 2024 | 2.860 | 3.290 | 2.860 | 3.290 | 1,057,691 | +0.48(+17.08%) |
Jan 24, 2024 | 2.820 | 2.860 | 2.780 | 2.810 | 532,977 | +0.05(+1.81%) |
Jan 23, 2024 | 2.590 | 2.760 | 2.590 | 2.760 | 411,052 | +0.15(+5.75%) |
Jan 22, 2024 | 2.520 | 2.625 | 2.520 | 2.610 | 378,434 | +0.04(+1.56%) |
Jan 19, 2024 | 2.510 | 2.590 | 2.490 | 2.570 | 251,756 | +0.03(+1.18%) |
Jan 18, 2024 | 2.500 | 2.560 | 2.450 | 2.540 | 301,014 | +0.03(+1.20%) |
Jan 17, 2024 | 2.490 | 2.550 | 2.490 | 2.510 | 251,579 | -0.01(-0.40%) |
Jan 16, 2024 | 2.610 | 2.660 | 2.510 | 2.520 | 419,460 | -0.11(-4.18%) |
Jan 12, 2024 | 2.700 | 2.775 | 2.620 | 2.630 | 442,685 | -0.05(-1.87%) |
Jan 11, 2024 | 2.700 | 2.705 | 2.590 | 2.680 | 411,671 | -0.05(-1.83%) |
Jan 10, 2024 | 2.890 | 2.890 | 2.705 | 2.730 | 385,933 | -0.04(-1.44%) |
Jan 09, 2024 | 2.890 | 2.890 | 2.745 | 2.770 | 320,586 | -0.13(-4.48%) |
Jan 08, 2024 | 2.770 | 2.910 | 2.720 | 2.900 | 689,054 | +0.09(+3.20%) |
Jan 05, 2024 | 2.800 | 2.850 | 2.730 | 2.810 | 343,563 | +0.01(+0.36%) |
Jan 04, 2024 | 2.800 | 2.880 | 2.710 | 2.800 | 674,861 | +0.02(+0.72%) |
Jan 03, 2024 | 2.840 | 2.883 | 2.750 | 2.780 | 728,556 | -0.15(-5.12%) |
Jan 02, 2024 | 2.910 | 3.000 | 2.900 | 2.930 | 473,555 | -0.02(-0.68%) |
Dec 29, 2023 | 3.000 | 3.050 | 2.900 | 2.950 | 565,337 | -0.05(-1.67%) |
Dec 28, 2023 | 2.950 | 3.025 | 2.925 | 3.000 | 742,502 | +0.06(+2.04%) |
Dec 27, 2023 | 3.000 | 3.060 | 2.900 | 2.940 | 872,341 | -0.09(-2.97%) |
Dec 26, 2023 | 3.020 | 3.110 | 2.960 | 3.030 | 691,690 | +0.00(+0.00%) |
Dec 22, 2023 | 2.970 | 3.110 | 2.970 | 3.030 | 718,003 | +0.06(+2.02%) |
Dec 21, 2023 | 3.000 | 3.094 | 2.970 | 2.970 | 517,327 | +0.00(+0.00%) |
Dec 20, 2023 | 3.150 | 3.175 | 2.950 | 2.970 | 902,380 | -0.18(-5.71%) |
Dec 19, 2023 | 3.150 | 3.259 | 3.120 | 3.150 | 475,559 | -0.04(-1.25%) |
Dec 18, 2023 | 3.220 | 3.270 | 3.100 | 3.190 | 404,754 | -0.05(-1.54%) |
Dec 15, 2023 | 3.270 | 3.290 | 3.110 | 3.240 | 636,654 | +0.00(+0.00%) |
Dec 14, 2023 | 3.230 | 3.340 | 3.171 | 3.240 | 834,881 | +0.04(+1.25%) |
Dec 13, 2023 | 3.160 | 3.250 | 3.100 | 3.200 | 646,918 | +0.03(+0.95%) |
Dec 12, 2023 | 3.130 | 3.380 | 3.110 | 3.170 | 976,906 | +0.05(+1.77%) |
Dec 11, 2023 | 3.270 | 3.360 | 3.070 | 3.115 | 597,021 | -0.05(-1.74%) |
Dec 08, 2023 | 3.520 | 3.520 | 3.150 | 3.170 | 905,427 | -0.33(-9.43%) |
Dec 07, 2023 | 3.570 | 3.640 | 3.470 | 3.500 | 536,273 | -0.07(-1.96%) |
Dec 06, 2023 | 3.690 | 3.780 | 3.570 | 3.570 | 526,203 | -0.14(-3.77%) |
Dec 05, 2023 | 3.850 | 3.905 | 3.690 | 3.710 | 510,446 | -0.11(-2.88%) |
Dec 04, 2023 | 3.870 | 3.950 | 3.810 | 3.820 | 613,936 | -0.07(-1.80%) |
Dec 01, 2023 | 3.800 | 3.900 | 3.660 | 3.890 | 694,322 | +0.09(+2.37%) |
Nov 30, 2023 | 3.860 | 3.980 | 3.800 | 3.800 | 1,020,208 | -0.10(-2.56%) |
Nov 29, 2023 | 3.860 | 4.100 | 3.840 | 3.900 | 1,169,764 | -0.01(-0.26%) |
Nov 28, 2023 | 3.820 | 4.010 | 3.750 | 3.910 | 632,414 | +0.07(+1.82%) |
Nov 27, 2023 | 3.930 | 3.930 | 3.740 | 3.840 | 887,471 | -0.09(-2.29%) |
Nov 24, 2023 | 3.860 | 3.975 | 3.790 | 3.930 | 403,911 | +0.10(+2.61%) |
Nov 22, 2023 | 3.950 | 4.010 | 3.750 | 3.830 | 794,776 | -0.07(-1.79%) |
Nov 21, 2023 | 3.910 | 4.065 | 3.785 | 3.900 | 1,074,859 | +0.07(+1.83%) |
Nov 20, 2023 | 4.140 | 4.250 | 3.730 | 3.830 | 1,806,601 | -0.30(-7.26%) |
Nov 17, 2023 | 4.260 | 4.320 | 4.110 | 4.130 | 1,609,902 | -0.12(-2.82%) |
Nov 16, 2023 | 4.520 | 4.520 | 4.160 | 4.250 | 1,321,588 | -0.15(-3.41%) |
Nov 15, 2023 | 4.250 | 4.891 | 4.230 | 4.400 | 2,760,834 | +0.18(+4.27%) |
Nov 14, 2023 | 3.560 | 4.250 | 3.360 | 4.220 | 8,773,375 | -1.29(-23.41%) |
Nov 13, 2023 | 5.200 | 5.620 | 4.740 | 5.510 | 3,306,530 | +0.34(+6.58%) |
Nov 10, 2023 | 4.650 | 5.320 | 4.640 | 5.170 | 2,750,783 | +0.44(+9.30%) |
Nov 09, 2023 | 4.480 | 4.830 | 4.285 | 4.730 | 1,720,142 | +0.07(+1.50%) |
Nov 08, 2023 | 4.900 | 4.959 | 4.345 | 4.660 | 2,664,397 | -0.18(-3.72%) |
Nov 07, 2023 | 4.700 | 5.170 | 4.550 | 4.840 | 2,999,430 | +0.05(+1.04%) |
Nov 06, 2023 | 4.820 | 4.970 | 4.420 | 4.790 | 7,875,820 | +0.15(+3.23%) |
Nov 03, 2023 | 3.920 | 4.720 | 3.860 | 4.640 | 3,289,709 | +0.65(+16.29%) |
Nov 02, 2023 | 4.300 | 4.449 | 3.920 | 3.990 | 3,250,809 | -0.40(-9.11%) |
Nov 01, 2023 | 4.130 | 4.780 | 4.130 | 4.390 | 6,511,419 | +0.38(+9.34%) |
Oct 31, 2023 | 3.920 | 4.170 | 3.580 | 4.015 | 4,213,919 | +0.02(+0.63%) |
Oct 30, 2023 | 3.050 | 4.200 | 3.050 | 3.990 | 13,397,030 | +0.96(+31.68%) |
Oct 27, 2023 | 2.950 | 3.350 | 2.950 | 3.030 | 5,253,481 | +0.03(+1.00%) |
Oct 26, 2023 | 2.670 | 3.120 | 2.570 | 3.000 | 6,380,186 | +0.17(+6.01%) |
Oct 25, 2023 | 3.070 | 3.350 | 2.730 | 2.830 | 69,222,664 | +0.49(+20.94%) |
Oct 24, 2023 | 2.360 | 2.510 | 2.330 | 2.340 | 684,781 | +0.02(+0.86%) |
Oct 23, 2023 | 2.420 | 2.440 | 2.310 | 2.320 | 588,024 | -0.11(-4.53%) |
Oct 20, 2023 | 2.590 | 2.620 | 2.415 | 2.430 | 575,650 | -0.16(-6.18%) |
Oct 19, 2023 | 2.710 | 2.765 | 2.580 | 2.590 | 636,608 | -0.09(-3.36%) |
Oct 18, 2023 | 2.890 | 2.890 | 2.670 | 2.680 | 450,892 | -0.22(-7.59%) |
Oct 17, 2023 | 2.930 | 3.010 | 2.820 | 2.900 | 777,461 | -0.05(-1.69%) |
Oct 16, 2023 | 3.040 | 3.085 | 2.875 | 2.950 | 975,122 | -0.18(-5.75%) |
Oct 13, 2023 | 2.990 | 3.170 | 2.880 | 3.130 | 768,591 | +0.13(+4.33%) |
Oct 12, 2023 | 3.220 | 3.230 | 2.885 | 3.000 | 1,171,314 | -0.24(-7.41%) |
Oct 11, 2023 | 3.160 | 3.710 | 3.070 | 3.240 | 2,600,019 | -0.09(-2.70%) |
Oct 10, 2023 | 2.790 | 3.617 | 2.710 | 3.330 | 8,900,655 | +0.59(+21.53%) |
Oct 09, 2023 | 2.770 | 2.940 | 2.650 | 2.740 | 607,970 | -0.07(-2.66%) |
Oct 06, 2023 | 2.620 | 2.820 | 2.560 | 2.815 | 1,174,906 | +0.19(+7.03%) |
Oct 05, 2023 | 2.450 | 2.660 | 2.430 | 2.630 | 1,478,742 | -0.02(-0.75%) |
Oct 04, 2023 | 2.280 | 3.100 | 2.260 | 2.650 | 6,762,959 | +0.31(+13.25%) |
Oct 03, 2023 | 2.400 | 2.400 | 2.230 | 2.340 | 816,704 | -0.09(-3.70%) |
Oct 02, 2023 | 2.550 | 2.550 | 2.335 | 2.430 | 806,804 | -0.10(-3.95%) |
Sep 29, 2023 | 2.530 | 2.700 | 2.510 | 2.530 | 626,207 | +0.04(+1.61%) |
Sep 28, 2023 | 2.750 | 2.750 | 2.480 | 2.490 | 868,307 | -0.25(-9.12%) |
Sep 27, 2023 | 2.850 | 2.885 | 2.730 | 2.740 | 380,229 | -0.02(-0.72%) |
Sep 26, 2023 | 2.850 | 3.000 | 2.760 | 2.760 | 497,106 | -0.08(-2.82%) |
Sep 25, 2023 | 2.850 | 2.868 | 2.805 | 2.840 | 471,763 | -0.07(-2.41%) |
Sep 22, 2023 | 2.940 | 3.031 | 2.865 | 2.910 | 643,919 | -0.11(-3.64%) |
Sep 21, 2023 | 3.020 | 3.060 | 2.870 | 3.020 | 718,856 | +0.00(+0.00%) |
Sep 20, 2023 | 3.120 | 3.235 | 3.020 | 3.020 | 502,079 | -0.10(-3.21%) |
Sep 19, 2023 | 3.170 | 3.215 | 3.030 | 3.120 | 570,315 | -0.04(-1.27%) |
Sep 18, 2023 | 3.390 | 3.540 | 3.090 | 3.160 | 1,045,305 | -0.18(-5.39%) |
Sep 15, 2023 | 3.420 | 3.460 | 3.235 | 3.340 | 3,883,246 | -0.07(-2.05%) |
Sep 14, 2023 | 3.390 | 3.480 | 3.280 | 3.410 | 625,061 | +0.03(+0.89%) |
Sep 13, 2023 | 3.400 | 3.495 | 3.320 | 3.380 | 825,223 | +0.04(+1.20%) |
Sep 12, 2023 | 3.520 | 3.520 | 3.310 | 3.340 | 765,545 | -0.17(-4.84%) |
Sep 11, 2023 | 3.740 | 3.740 | 3.420 | 3.510 | 844,682 | -0.23(-6.15%) |
Sep 08, 2023 | 3.460 | 3.910 | 3.370 | 3.740 | 1,336,032 | +0.32(+9.36%) |
Sep 07, 2023 | 3.520 | 3.540 | 3.340 | 3.420 | 1,078,988 | -0.09(-2.56%) |
Sep 06, 2023 | 3.850 | 3.920 | 3.500 | 3.510 | 1,429,762 | -0.36(-9.18%) |
Sep 05, 2023 | 3.830 | 3.890 | 3.640 | 3.865 | 832,250 | +0.04(+0.91%) |
Sep 01, 2023 | 3.790 | 3.950 | 3.760 | 3.830 | 697,348 | +0.05(+1.32%) |
Aug 31, 2023 | 3.880 | 3.910 | 3.760 | 3.780 | 536,260 | -0.13(-3.32%) |
Aug 30, 2023 | 3.930 | 3.940 | 3.760 | 3.910 | 465,926 | +0.01(+0.26%) |
Aug 29, 2023 | 3.830 | 4.010 | 3.760 | 3.900 | 447,798 | +0.06(+1.56%) |
Aug 28, 2023 | 4.020 | 4.080 | 3.820 | 3.840 | 534,266 | -0.18(-4.48%) |
Aug 25, 2023 | 3.970 | 4.060 | 3.730 | 4.020 | 878,810 | +0.12(+3.21%) |
Aug 24, 2023 | 4.050 | 4.060 | 3.890 | 3.895 | 649,218 | -0.14(-3.35%) |
Aug 23, 2023 | 4.000 | 4.310 | 3.980 | 4.030 | 820,540 | +0.08(+2.03%) |
Aug 22, 2023 | 4.000 | 4.158 | 3.860 | 3.950 | 915,563 | -0.02(-0.50%) |
Aug 21, 2023 | 4.150 | 4.315 | 3.970 | 3.970 | 1,285,458 | -0.36(-8.31%) |
Aug 18, 2023 | 4.290 | 4.530 | 4.190 | 4.330 | 1,343,222 | -0.05(-1.14%) |
Aug 17, 2023 | 4.150 | 4.570 | 4.060 | 4.380 | 1,580,469 | +0.21(+5.04%) |
Aug 16, 2023 | 4.170 | 4.350 | 4.018 | 4.170 | 1,689,174 | +0.03(+0.72%) |
Aug 15, 2023 | 4.200 | 4.478 | 3.950 | 4.140 | 3,800,796 | -0.19(-4.39%) |
Aug 14, 2023 | 4.980 | 5.020 | 3.815 | 4.330 | 9,747,079 | -3.07(-41.49%) |
Aug 11, 2023 | 7.430 | 7.520 | 7.070 | 7.400 | 856,402 | +0.01(+0.14%) |
Aug 10, 2023 | 7.450 | 7.795 | 7.340 | 7.390 | 881,673 | -0.05(-0.67%) |
Aug 09, 2023 | 7.480 | 7.590 | 7.150 | 7.440 | 842,885 | +0.12(+1.64%) |
Aug 08, 2023 | 7.400 | 7.452 | 7.110 | 7.320 | 630,730 | -0.11(-1.48%) |
Aug 07, 2023 | 7.510 | 7.610 | 6.960 | 7.430 | 1,087,963 | -0.08(-1.07%) |
Aug 04, 2023 | 7.780 | 7.847 | 7.480 | 7.510 | 805,052 | -0.21(-2.72%) |
Aug 03, 2023 | 7.780 | 7.990 | 7.610 | 7.720 | 829,166 | -0.16(-2.03%) |
Aug 02, 2023 | 7.520 | 7.930 | 7.310 | 7.880 | 1,431,699 | +0.38(+5.07%) |
Aug 01, 2023 | 9.030 | 9.030 | 7.320 | 7.500 | 3,909,523 | -1.64(-17.94%) |
Jul 31, 2023 | 9.680 | 9.767 | 9.070 | 9.140 | 967,167 | -0.44(-4.59%) |
Jul 28, 2023 | 9.570 | 10.09 | 9.540 | 9.580 | 1,008,441 | +0.07(+0.74%) |
Jul 27, 2023 | 10.41 | 10.43 | 9.360 | 9.510 | 1,248,247 | -0.82(-7.94%) |
Jul 26, 2023 | 10.21 | 10.58 | 10.13 | 10.33 | 584,304 | +0.11(+1.08%) |
Jul 25, 2023 | 10.89 | 11.10 | 10.13 | 10.22 | 1,130,052 | -0.73(-6.67%) |
Jul 24, 2023 | 11.08 | 11.24 | 10.65 | 10.95 | 852,736 | -0.13(-1.17%) |
Jul 21, 2023 | 11.33 | 11.74 | 10.73 | 11.08 | 1,081,507 | -0.15(-1.34%) |
Jul 20, 2023 | 11.62 | 12.02 | 11.09 | 11.23 | 949,796 | -0.62(-5.23%) |
Jul 19, 2023 | 11.44 | 12.21 | 11.20 | 11.85 | 1,693,255 | +0.56(+4.96%) |
Jul 18, 2023 | 10.66 | 11.64 | 10.66 | 11.29 | 1,972,347 | +0.56(+5.22%) |
Jul 17, 2023 | 10.15 | 10.88 | 10.02 | 10.73 | 1,513,296 | +0.43(+4.17%) |
Jul 14, 2023 | 11.18 | 11.36 | 10.26 | 10.30 | 1,694,237 | -1.09(-9.57%) |
Jul 13, 2023 | 11.40 | 12.40 | 11.20 | 11.39 | 2,931,070 | +0.01(+0.09%) |
Jul 12, 2023 | 10.59 | 11.65 | 10.50 | 11.38 | 3,096,340 | +0.82(+7.77%) |
Jul 11, 2023 | 10.05 | 10.58 | 9.822 | 10.56 | 2,287,613 | +0.42(+4.14%) |
Jul 10, 2023 | 10.03 | 10.15 | 9.260 | 10.14 | 3,918,403 | -0.03(-0.29%) |
Jul 07, 2023 | 11.00 | 11.25 | 9.650 | 10.17 | 6,651,730 | -0.71(-6.53%) |
Jul 06, 2023 | 10.31 | 11.61 | 8.800 | 10.88 | 23,795,796 | -0.33(-2.94%) |
Jul 05, 2023 | 8.270 | 11.44 | 8.040 | 11.21 | 35,727,888 | +3.33(+42.26%) |
Jul 03, 2023 | 6.850 | 8.150 | 6.780 | 7.880 | 9,893,229 | +1.22(+18.32%) |
Jun 30, 2023 | 6.810 | 7.140 | 6.420 | 6.660 | 8,874,925 | +0.27(+4.23%) |
Jun 29, 2023 | 8.640 | 9.460 | 5.880 | 6.390 | 26,496,796 | -11.28(-63.84%) |
Jun 28, 2023 | 17.07 | 17.78 | 16.80 | 17.67 | 608,438 | +0.65(+3.82%) |
Jun 27, 2023 | 17.52 | 17.52 | 16.68 | 17.02 | 732,441 | -0.50(-2.85%) |
Jun 26, 2023 | 18.44 | 19.07 | 17.45 | 17.52 | 658,582 | -1.32(-7.01%) |
Jun 23, 2023 | 18.66 | 18.99 | 18.37 | 18.84 | 1,187,858 | -0.15(-0.79%) |
Jun 22, 2023 | 19.00 | 19.55 | 18.72 | 18.99 | 235,557 | -0.07(-0.37%) |
Jun 21, 2023 | 19.80 | 20.03 | 18.94 | 19.06 | 409,880 | -0.81(-4.08%) |
Jun 20, 2023 | 20.02 | 20.16 | 19.26 | 19.87 | 465,360 | -0.24(-1.19%) |
Jun 16, 2023 | 21.89 | 21.89 | 19.53 | 20.11 | 1,825,393 | -1.39(-6.47%) |
Jun 15, 2023 | 21.25 | 22.05 | 20.74 | 21.50 | 466,798 | +0.22(+1.03%) |
Jun 14, 2023 | 20.50 | 21.84 | 20.18 | 21.28 | 515,806 | +1.13(+5.61%) |
Jun 13, 2023 | 19.47 | 20.49 | 19.47 | 20.15 | 435,342 | +0.75(+3.87%) |
Jun 12, 2023 | 20.79 | 21.07 | 19.08 | 19.40 | 483,028 | -1.16(-5.64%) |
Jun 09, 2023 | 20.50 | 20.67 | 19.81 | 20.56 | 489,423 | +0.16(+0.78%) |
Jun 08, 2023 | 20.90 | 20.99 | 20.00 | 20.40 | 441,048 | -0.54(-2.58%) |
Jun 07, 2023 | 20.79 | 21.53 | 20.68 | 20.94 | 602,486 | +0.35(+1.70%) |
Jun 06, 2023 | 19.54 | 20.75 | 19.42 | 20.59 | 687,894 | +1.16(+5.97%) |
Jun 05, 2023 | 18.77 | 19.58 | 18.51 | 19.43 | 460,467 | +0.50(+2.64%) |
Jun 02, 2023 | 18.86 | 19.00 | 17.56 | 18.93 | 629,440 | +0.78(+4.30%) |
Jun 01, 2023 | 17.92 | 19.09 | 17.61 | 18.15 | 477,474 | +0.21(+1.17%) |
May 31, 2023 | 19.00 | 19.97 | 17.78 | 17.94 | 662,278 | -1.00(-5.28%) |
May 30, 2023 | 18.95 | 19.62 | 18.70 | 18.94 | 519,132 | +0.07(+0.37%) |
May 26, 2023 | 19.80 | 19.80 | 17.70 | 18.87 | 1,121,240 | -0.45(-2.33%) |
May 25, 2023 | 25.92 | 26.22 | 17.00 | 19.32 | 3,131,427 | -6.61(-25.49%) |
May 24, 2023 | 25.51 | 26.06 | 25.24 | 25.93 | 269,834 | +0.09(+0.35%) |
May 23, 2023 | 25.86 | 27.10 | 25.30 | 25.84 | 335,653 | -0.08(-0.31%) |
May 22, 2023 | 25.46 | 26.33 | 25.45 | 25.92 | 351,679 | +0.70(+2.78%) |
May 19, 2023 | 27.00 | 27.20 | 25.11 | 25.22 | 387,840 | -1.31(-4.94%) |
May 18, 2023 | 27.04 | 27.51 | 26.06 | 26.53 | 349,486 | -0.33(-1.23%) |
May 17, 2023 | 27.69 | 27.70 | 26.42 | 26.86 | 401,139 | -0.68(-2.47%) |
May 16, 2023 | 27.26 | 28.46 | 26.21 | 27.54 | 534,656 | +0.31(+1.14%) |
May 15, 2023 | 27.63 | 27.95 | 26.78 | 27.23 | 453,309 | -0.24(-0.87%) |
May 12, 2023 | 27.35 | 27.86 | 26.62 | 27.47 | 304,139 | +0.40(+1.48%) |
May 11, 2023 | 28.73 | 28.94 | 26.55 | 27.07 | 451,415 | -1.51(-5.28%) |
May 10, 2023 | 28.28 | 29.56 | 27.39 | 28.58 | 644,487 | +1.32(+4.84%) |
May 09, 2023 | 25.86 | 27.33 | 25.04 | 27.26 | 539,222 | +0.93(+3.53%) |
May 08, 2023 | 21.00 | 26.70 | 21.00 | 26.33 | 915,859 | +3.16(+13.64%) |
May 05, 2023 | 22.99 | 23.93 | 22.99 | 23.17 | 388,656 | +0.48(+2.12%) |
May 04, 2023 | 22.33 | 22.94 | 20.97 | 22.69 | 510,477 | +0.36(+1.61%) |
May 03, 2023 | 21.02 | 22.98 | 20.75 | 22.33 | 540,999 | +1.54(+7.41%) |
May 02, 2023 | 20.81 | 21.19 | 20.53 | 20.79 | 503,600 | -0.02(-0.10%) |
May 01, 2023 | 20.69 | 21.48 | 20.58 | 20.81 | 400,932 | +0.19(+0.92%) |
Apr 28, 2023 | 20.46 | 21.00 | 20.00 | 20.62 | 242,996 | +0.01(+0.05%) |
Apr 27, 2023 | 21.11 | 21.51 | 20.46 | 20.61 | 223,870 | -0.34(-1.62%) |
Apr 26, 2023 | 21.00 | 21.31 | 20.45 | 20.95 | 259,045 | -0.05(-0.24%) |
Apr 25, 2023 | 22.88 | 23.58 | 20.82 | 21.00 | 516,832 | -1.91(-8.34%) |
Apr 24, 2023 | 21.99 | 23.11 | 21.64 | 22.91 | 412,171 | +0.75(+3.38%) |
Apr 21, 2023 | 21.15 | 23.27 | 20.91 | 22.16 | 530,592 | +1.01(+4.78%) |
Apr 20, 2023 | 20.84 | 21.77 | 20.51 | 21.15 | 433,619 | +0.10(+0.48%) |
Apr 19, 2023 | 20.87 | 21.19 | 20.45 | 21.05 | 245,881 | -0.12(-0.57%) |
Apr 18, 2023 | 21.60 | 21.76 | 20.63 | 21.17 | 389,692 | -0.30(-1.40%) |
Apr 17, 2023 | 19.00 | 21.52 | 18.99 | 21.47 | 466,281 | +2.73(+14.57%) |
Apr 14, 2023 | 19.14 | 19.35 | 18.26 | 18.74 | 308,706 | -0.40(-2.09%) |
Apr 13, 2023 | 16.89 | 19.71 | 16.88 | 19.14 | 695,070 | +2.45(+14.68%) |
Apr 12, 2023 | 18.04 | 18.04 | 16.62 | 16.69 | 284,921 | -0.66(-3.80%) |
Apr 11, 2023 | 17.31 | 18.20 | 17.25 | 17.35 | 253,620 | +0.04(+0.23%) |
Apr 10, 2023 | 17.11 | 17.51 | 16.80 | 17.31 | 282,936 | +0.03(+0.17%) |
Apr 06, 2023 | 17.07 | 17.76 | 16.94 | 17.28 | 368,972 | +0.22(+1.29%) |
Apr 05, 2023 | 18.36 | 18.50 | 16.51 | 17.06 | 586,632 | -1.44(-7.78%) |
Apr 04, 2023 | 19.07 | 19.36 | 18.17 | 18.50 | 326,430 | -0.60(-3.14%) |