Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.230 | 1.230 | 1.130 | 1.130 | 2,907,036 | -0.11(-8.87%) |
Jan 30, 2024 | 1.370 | 1.370 | 1.230 | 1.240 | 3,214,546 | -0.11(-8.15%) |
Jan 29, 2024 | 1.330 | 1.360 | 1.260 | 1.350 | 3,439,086 | +0.03(+2.27%) |
Jan 26, 2024 | 1.270 | 1.320 | 1.250 | 1.320 | 3,383,472 | +0.06(+4.76%) |
Jan 25, 2024 | 1.180 | 1.270 | 1.170 | 1.260 | 2,337,263 | +0.11(+9.57%) |
Jan 24, 2024 | 1.200 | 1.210 | 1.130 | 1.150 | 1,895,511 | -0.06(-4.96%) |
Jan 23, 2024 | 1.200 | 1.270 | 1.190 | 1.210 | 2,585,260 | +0.06(+5.22%) |
Jan 22, 2024 | 1.060 | 1.150 | 1.030 | 1.150 | 2,621,566 | +0.10(+9.52%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.020 | 1.050 | 1,990,031 | -0.04(-3.67%) |
Jan 18, 2024 | 1.100 | 1.110 | 1.060 | 1.090 | 987,108 | +0.00(+0.00%) |
Jan 17, 2024 | 1.100 | 1.126 | 1.070 | 1.090 | 1,675,671 | -0.02(-1.80%) |
Jan 16, 2024 | 1.200 | 1.210 | 1.095 | 1.110 | 3,685,800 | -0.07(-5.93%) |
Jan 12, 2024 | 1.160 | 1.230 | 1.160 | 1.180 | 2,296,555 | +0.01(+0.85%) |
Jan 11, 2024 | 1.250 | 1.270 | 1.150 | 1.170 | 5,994,069 | -0.12(-9.30%) |
Jan 10, 2024 | 1.120 | 1.310 | 1.100 | 1.290 | 15,741,150 | +0.32(+32.87%) |
Jan 09, 2024 | 0.8900 | 1.010 | 0.8900 | 0.9709 | 5,984,866 | +0.06(+7.18%) |
Jan 08, 2024 | 0.8472 | 0.9060 | 0.8315 | 0.9059 | 1,697,972 | +0.05(+5.28%) |
Jan 05, 2024 | 0.8615 | 0.8700 | 0.8301 | 0.8605 | 1,220,660 | -0.00(-0.29%) |
Jan 04, 2024 | 0.8700 | 0.8883 | 0.8510 | 0.8630 | 826,547 | -0.01(-0.76%) |
Jan 03, 2024 | 0.9000 | 0.9046 | 0.8543 | 0.8696 | 1,328,765 | -0.02(-2.20%) |
Jan 02, 2024 | 0.8700 | 0.9190 | 0.8500 | 0.8892 | 1,887,538 | +0.02(+2.21%) |
Dec 29, 2023 | 0.9000 | 0.9197 | 0.8457 | 0.8700 | 4,025,549 | -0.03(-3.30%) |
Dec 28, 2023 | 0.8900 | 0.9249 | 0.8810 | 0.8997 | 1,996,131 | -0.00(-0.06%) |
Dec 27, 2023 | 0.8942 | 0.9275 | 0.8866 | 0.9002 | 2,497,664 | -0.01(-0.57%) |
Dec 26, 2023 | 0.9000 | 0.9200 | 0.8740 | 0.9054 | 1,561,291 | -0.01(-0.64%) |
Dec 22, 2023 | 0.8821 | 0.9293 | 0.8800 | 0.9112 | 2,844,738 | +0.02(+2.38%) |
Dec 21, 2023 | 0.8400 | 0.9293 | 0.8250 | 0.8900 | 6,340,287 | +0.09(+10.99%) |
Dec 20, 2023 | 0.8300 | 0.8500 | 0.8019 | 0.8019 | 5,795,161 | -0.04(-4.54%) |
Dec 19, 2023 | 0.8200 | 0.8502 | 0.7750 | 0.8400 | 3,508,727 | +0.03(+3.19%) |
Dec 18, 2023 | 0.8200 | 0.8500 | 0.8108 | 0.8140 | 1,358,136 | -0.02(-1.93%) |
Dec 15, 2023 | 0.8200 | 0.8521 | 0.8020 | 0.8300 | 1,562,225 | +0.00(+0.23%) |
Dec 14, 2023 | 0.8512 | 0.8888 | 0.8125 | 0.8281 | 1,345,482 | -0.02(-2.58%) |
Dec 13, 2023 | 0.7700 | 0.8674 | 0.7700 | 0.8500 | 1,416,765 | +0.06(+7.69%) |
Dec 12, 2023 | 0.8250 | 0.8250 | 0.7800 | 0.7893 | 2,423,494 | -0.05(-5.69%) |
Dec 11, 2023 | 0.8400 | 0.8480 | 0.8000 | 0.8369 | 1,621,315 | -0.02(-2.30%) |
Dec 08, 2023 | 0.8600 | 0.8699 | 0.8300 | 0.8566 | 1,305,762 | -0.00(-0.40%) |
Dec 07, 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8600 | 2,607,810 | +0.06(+6.97%) |
Dec 06, 2023 | 0.7378 | 0.8447 | 0.7250 | 0.8040 | 5,270,483 | +0.08(+11.67%) |
Dec 05, 2023 | 0.7561 | 0.7650 | 0.7000 | 0.7200 | 3,038,846 | +0.02(+2.27%) |
Dec 04, 2023 | 0.7500 | 0.7593 | 0.7000 | 0.7040 | 3,010,390 | -0.05(-6.13%) |
Dec 01, 2023 | 0.7603 | 0.7799 | 0.7400 | 0.7500 | 1,657,859 | -0.03(-4.09%) |
Nov 30, 2023 | 0.7464 | 0.7900 | 0.7401 | 0.7820 | 1,222,679 | +0.03(+4.27%) |
Nov 29, 2023 | 0.7400 | 0.7630 | 0.7310 | 0.7500 | 919,825 | +0.01(+0.75%) |
Nov 28, 2023 | 0.7500 | 0.7698 | 0.7300 | 0.7444 | 1,100,115 | -0.03(-4.17%) |
Nov 27, 2023 | 0.7600 | 0.7828 | 0.7500 | 0.7768 | 1,200,332 | -0.01(-0.77%) |
Nov 24, 2023 | 0.7936 | 0.7936 | 0.7700 | 0.7828 | 361,499 | +0.01(+0.75%) |
Nov 22, 2023 | 0.7701 | 0.7886 | 0.7600 | 0.7770 | 565,949 | +0.01(+1.03%) |
Nov 21, 2023 | 0.7899 | 0.8023 | 0.7578 | 0.7691 | 817,164 | -0.02(-2.63%) |
Nov 20, 2023 | 0.7937 | 0.8250 | 0.7801 | 0.7899 | 1,069,377 | -0.03(-3.53%) |
Nov 17, 2023 | 0.7600 | 0.8260 | 0.7453 | 0.8188 | 1,268,804 | +0.06(+7.74%) |
Nov 16, 2023 | 0.8000 | 0.8000 | 0.7300 | 0.7600 | 799,509 | +0.01(+1.31%) |
Nov 15, 2023 | 0.7400 | 0.7888 | 0.7403 | 0.7502 | 1,238,555 | -0.00(-0.24%) |
Nov 14, 2023 | 0.6900 | 0.7700 | 0.6870 | 0.7520 | 1,176,421 | +0.05(+7.24%) |
Nov 13, 2023 | 0.7107 | 0.7150 | 0.6952 | 0.7012 | 1,219,442 | -0.02(-3.20%) |
Nov 10, 2023 | 0.7505 | 0.7505 | 0.6900 | 0.7244 | 1,392,066 | -0.01(-1.44%) |
Nov 09, 2023 | 0.7615 | 0.7770 | 0.7205 | 0.7350 | 1,383,618 | -0.02(-2.75%) |
Nov 08, 2023 | 0.7800 | 0.7800 | 0.7402 | 0.7558 | 839,308 | -0.02(-3.10%) |
Nov 07, 2023 | 0.7700 | 0.7800 | 0.7499 | 0.7800 | 988,514 | +0.00(+0.62%) |
Nov 06, 2023 | 0.7296 | 0.8050 | 0.7252 | 0.7752 | 1,894,262 | +0.05(+6.45%) |
Nov 03, 2023 | 0.6800 | 0.7300 | 0.6650 | 0.7282 | 2,620,806 | +0.07(+10.33%) |
Nov 02, 2023 | 0.7000 | 0.7255 | 0.6569 | 0.6600 | 2,230,503 | -0.04(-5.47%) |
Nov 01, 2023 | 0.7000 | 0.7044 | 0.6510 | 0.6982 | 3,000,702 | +0.00(+0.30%) |
Oct 31, 2023 | 0.6800 | 0.7100 | 0.6720 | 0.6961 | 1,345,473 | +0.01(+1.61%) |
Oct 30, 2023 | 0.7100 | 0.7110 | 0.6611 | 0.6851 | 3,649,372 | -0.00(-0.71%) |
Oct 27, 2023 | 0.6947 | 0.7004 | 0.6843 | 0.6900 | 1,092,789 | -0.00(-0.48%) |
Oct 26, 2023 | 0.6912 | 0.7257 | 0.6900 | 0.6933 | 2,427,732 | -0.02(-2.90%) |
Oct 25, 2023 | 0.7469 | 0.7640 | 0.6860 | 0.7140 | 2,942,939 | -0.05(-6.09%) |
Oct 24, 2023 | 0.7548 | 0.7779 | 0.7400 | 0.7603 | 1,183,269 | +0.02(+2.90%) |
Oct 23, 2023 | 0.7400 | 0.7770 | 0.7220 | 0.7389 | 701,909 | -0.02(-2.11%) |
Oct 20, 2023 | 0.7300 | 0.7842 | 0.7215 | 0.7548 | 1,024,183 | +0.02(+2.35%) |
Oct 19, 2023 | 0.7513 | 0.7698 | 0.7300 | 0.7375 | 961,619 | -0.03(-4.36%) |
Oct 18, 2023 | 0.7900 | 0.8068 | 0.7642 | 0.7711 | 849,814 | -0.02(-3.01%) |
Oct 17, 2023 | 0.8000 | 0.8230 | 0.7812 | 0.7950 | 1,173,517 | -0.01(-1.82%) |
Oct 16, 2023 | 0.7500 | 0.8150 | 0.7223 | 0.8097 | 2,731,928 | +0.05(+6.64%) |
Oct 13, 2023 | 0.7000 | 0.7751 | 0.7000 | 0.7593 | 2,863,174 | +0.04(+6.09%) |
Oct 12, 2023 | 0.7950 | 0.7950 | 0.7083 | 0.7157 | 4,734,674 | -0.07(-9.08%) |
Oct 11, 2023 | 0.8100 | 0.8275 | 0.7800 | 0.7872 | 2,100,395 | -0.04(-4.66%) |
Oct 10, 2023 | 0.8300 | 0.8481 | 0.8102 | 0.8257 | 924,155 | +0.01(+0.61%) |
Oct 09, 2023 | 0.8500 | 0.8500 | 0.8102 | 0.8207 | 892,546 | -0.03(-4.08%) |
Oct 06, 2023 | 0.8300 | 0.8700 | 0.8114 | 0.8556 | 1,053,408 | +0.02(+2.52%) |
Oct 05, 2023 | 0.8300 | 0.8590 | 0.8100 | 0.8346 | 878,862 | +0.01(+1.03%) |
Oct 04, 2023 | 0.8400 | 0.8501 | 0.8200 | 0.8261 | 897,797 | -0.03(-3.23%) |
Oct 03, 2023 | 0.8400 | 0.8690 | 0.8111 | 0.8537 | 1,353,666 | +0.01(+0.85%) |
Oct 02, 2023 | 0.9100 | 0.9270 | 0.8377 | 0.8465 | 1,893,016 | -0.07(-7.99%) |
Sep 29, 2023 | 0.9200 | 0.9498 | 0.9000 | 0.9200 | 998,645 | +0.01(+1.11%) |
Sep 28, 2023 | 0.8900 | 0.9258 | 0.8802 | 0.9099 | 1,880,450 | -0.01(-0.70%) |
Sep 27, 2023 | 0.8500 | 0.9300 | 0.8489 | 0.9163 | 2,038,801 | +0.07(+8.44%) |
Sep 26, 2023 | 0.8973 | 0.8999 | 0.8423 | 0.8450 | 1,551,945 | -0.04(-4.16%) |
Sep 25, 2023 | 0.9012 | 0.9058 | 0.8731 | 0.8817 | 2,100,919 | -0.04(-4.75%) |
Sep 22, 2023 | 0.9200 | 0.9449 | 0.8901 | 0.9257 | 1,421,124 | +0.02(+1.80%) |
Sep 21, 2023 | 0.9469 | 0.9499 | 0.9093 | 0.9093 | 2,441,874 | -0.04(-4.47%) |
Sep 20, 2023 | 0.9801 | 0.9904 | 0.9500 | 0.9518 | 1,134,062 | -0.04(-3.83%) |
Sep 19, 2023 | 0.9805 | 1.000 | 0.9601 | 0.9897 | 912,128 | +0.02(+2.08%) |
Sep 18, 2023 | 1.000 | 1.010 | 0.9689 | 0.9695 | 1,006,919 | -0.04(-4.01%) |
Sep 15, 2023 | 1.000 | 1.010 | 0.9880 | 1.010 | 1,147,016 | +0.01(+1.00%) |
Sep 14, 2023 | 0.9926 | 1.010 | 0.9654 | 1.000 | 2,215,535 | +0.02(+1.53%) |
Sep 13, 2023 | 1.010 | 1.020 | 0.9510 | 0.9849 | 4,138,912 | -0.04(-3.44%) |
Sep 12, 2023 | 1.000 | 1.030 | 1.000 | 1.020 | 1,079,319 | +0.01(+0.99%) |
Sep 11, 2023 | 1.020 | 1.030 | 1.000 | 1.010 | 917,341 | +0.00(+0.00%) |
Sep 08, 2023 | 1.020 | 1.020 | 1.000 | 1.010 | 1,249,463 | -0.01(-0.98%) |
Sep 07, 2023 | 1.030 | 1.035 | 1.000 | 1.020 | 1,077,855 | -0.02(-1.92%) |
Sep 06, 2023 | 1.080 | 1.090 | 1.030 | 1.040 | 2,031,024 | +0.03(+2.97%) |
Sep 05, 2023 | 1.060 | 1.065 | 1.010 | 1.010 | 1,512,987 | -0.05(-4.72%) |
Sep 01, 2023 | 1.050 | 1.070 | 1.050 | 1.060 | 1,179,960 | +0.01(+0.95%) |
Aug 31, 2023 | 1.050 | 1.095 | 1.050 | 1.050 | 1,444,672 | -0.01(-0.94%) |
Aug 30, 2023 | 1.060 | 1.070 | 1.040 | 1.060 | 1,468,458 | +0.01(+0.95%) |
Aug 29, 2023 | 1.030 | 1.050 | 1.020 | 1.050 | 1,473,575 | +0.01(+0.96%) |
Aug 28, 2023 | 1.020 | 1.050 | 1.010 | 1.040 | 1,678,224 | +0.03(+2.97%) |
Aug 25, 2023 | 1.020 | 1.040 | 1.000 | 1.010 | 1,660,041 | -0.02(-1.94%) |
Aug 24, 2023 | 1.050 | 1.065 | 1.010 | 1.030 | 2,600,319 | -0.03(-2.83%) |
Aug 23, 2023 | 1.070 | 1.080 | 1.050 | 1.060 | 1,542,892 | +0.00(+0.00%) |
Aug 22, 2023 | 1.070 | 1.080 | 1.050 | 1.060 | 1,941,793 | -0.01(-0.93%) |
Aug 21, 2023 | 1.070 | 1.090 | 1.050 | 1.070 | 1,909,971 | +0.02(+1.90%) |
Aug 18, 2023 | 1.050 | 1.070 | 1.030 | 1.050 | 1,775,506 | +0.01(+0.96%) |
Aug 17, 2023 | 1.120 | 1.120 | 1.030 | 1.040 | 2,039,921 | -0.02(-1.89%) |
Aug 16, 2023 | 1.040 | 1.065 | 1.000 | 1.060 | 1,942,471 | +0.01(+0.95%) |
Aug 15, 2023 | 1.080 | 1.080 | 0.9611 | 1.050 | 9,017,001 | -0.03(-2.78%) |
Aug 14, 2023 | 1.100 | 1.110 | 1.060 | 1.080 | 2,873,608 | -0.03(-2.70%) |
Aug 11, 2023 | 1.110 | 1.125 | 1.090 | 1.110 | 1,967,894 | +0.00(+0.00%) |
Aug 10, 2023 | 1.180 | 1.180 | 1.100 | 1.110 | 3,594,478 | -0.05(-4.31%) |
Aug 09, 2023 | 1.150 | 1.160 | 1.120 | 1.160 | 1,669,778 | -0.01(-0.85%) |
Aug 08, 2023 | 1.140 | 1.170 | 1.130 | 1.170 | 1,273,043 | +0.02(+1.74%) |
Aug 07, 2023 | 1.180 | 1.180 | 1.120 | 1.150 | 2,524,154 | -0.03(-2.54%) |
Aug 04, 2023 | 1.190 | 1.210 | 1.180 | 1.180 | 1,276,016 | -0.01(-0.84%) |
Aug 03, 2023 | 1.180 | 1.210 | 1.175 | 1.190 | 1,849,234 | +0.00(+0.00%) |
Aug 02, 2023 | 1.160 | 1.205 | 1.160 | 1.190 | 2,155,878 | +0.00(+0.00%) |
Aug 01, 2023 | 1.190 | 1.220 | 1.180 | 1.190 | 1,822,032 | -0.01(-0.83%) |
Jul 31, 2023 | 1.190 | 1.280 | 1.190 | 1.200 | 4,172,931 | +0.01(+0.84%) |
Jul 28, 2023 | 1.130 | 1.190 | 1.120 | 1.190 | 2,953,320 | +0.07(+6.25%) |
Jul 27, 2023 | 1.140 | 1.160 | 1.120 | 1.120 | 2,305,694 | -0.02(-1.75%) |
Jul 26, 2023 | 1.130 | 1.160 | 1.130 | 1.140 | 2,193,441 | +0.01(+0.88%) |
Jul 25, 2023 | 1.150 | 1.185 | 1.130 | 1.130 | 1,796,755 | -0.03(-2.59%) |
Jul 24, 2023 | 1.190 | 1.190 | 1.120 | 1.160 | 4,349,085 | +0.04(+3.57%) |
Jul 21, 2023 | 1.130 | 1.130 | 1.085 | 1.120 | 4,774,318 | +0.00(+0.00%) |
Jul 20, 2023 | 1.110 | 1.130 | 1.080 | 1.120 | 6,143,733 | +0.04(+3.70%) |
Jul 19, 2023 | 1.140 | 1.215 | 1.080 | 1.080 | 20,355,910 | -0.35(-24.48%) |
Jul 18, 2023 | 1.350 | 1.485 | 1.330 | 1.430 | 6,539,907 | +0.12(+9.16%) |
Jul 17, 2023 | 1.220 | 1.310 | 1.220 | 1.310 | 2,292,822 | +0.07(+5.65%) |
Jul 14, 2023 | 1.210 | 1.240 | 1.210 | 1.240 | 843,966 | +0.02(+1.64%) |
Jul 13, 2023 | 1.230 | 1.255 | 1.200 | 1.220 | 1,372,757 | -0.01(-0.81%) |
Jul 12, 2023 | 1.210 | 1.240 | 1.200 | 1.230 | 1,095,781 | +0.02(+1.65%) |
Jul 11, 2023 | 1.190 | 1.220 | 1.170 | 1.210 | 1,772,401 | +0.04(+3.42%) |
Jul 10, 2023 | 1.140 | 1.190 | 1.130 | 1.170 | 2,907,821 | +0.03(+2.63%) |
Jul 07, 2023 | 1.180 | 1.180 | 1.120 | 1.140 | 1,295,094 | -0.03(-2.56%) |
Jul 06, 2023 | 1.160 | 1.170 | 1.110 | 1.170 | 1,251,601 | -0.02(-1.68%) |
Jul 05, 2023 | 1.170 | 1.210 | 1.160 | 1.190 | 1,006,349 | +0.02(+1.71%) |
Jul 03, 2023 | 1.190 | 1.210 | 1.160 | 1.170 | 715,904 | -0.02(-1.68%) |
Jun 30, 2023 | 1.140 | 1.240 | 1.140 | 1.190 | 3,334,655 | +0.04(+3.48%) |
Jun 29, 2023 | 1.120 | 1.160 | 1.110 | 1.150 | 1,496,416 | +0.03(+2.68%) |
Jun 28, 2023 | 1.150 | 1.170 | 1.110 | 1.120 | 1,209,714 | -0.04(-3.45%) |
Jun 27, 2023 | 1.120 | 1.175 | 1.110 | 1.160 | 915,975 | +0.03(+2.65%) |
Jun 26, 2023 | 1.130 | 1.135 | 1.100 | 1.130 | 1,125,157 | -0.01(-0.88%) |
Jun 23, 2023 | 1.150 | 1.150 | 1.100 | 1.140 | 3,291,896 | -0.02(-1.72%) |
Jun 22, 2023 | 1.150 | 1.180 | 1.140 | 1.160 | 2,265,410 | -0.01(-0.85%) |
Jun 21, 2023 | 1.180 | 1.200 | 1.130 | 1.170 | 4,753,708 | -0.02(-1.68%) |
Jun 20, 2023 | 1.190 | 1.209 | 1.140 | 1.190 | 3,158,444 | +0.00(+0.00%) |
Jun 16, 2023 | 1.210 | 1.230 | 1.180 | 1.190 | 756,268 | +0.00(+0.00%) |
Jun 15, 2023 | 1.230 | 1.240 | 1.180 | 1.190 | 2,333,402 | -0.04(-3.25%) |
Jun 14, 2023 | 1.310 | 1.310 | 1.220 | 1.230 | 1,024,112 | -0.05(-3.91%) |
Jun 13, 2023 | 1.270 | 1.310 | 1.250 | 1.280 | 977,320 | +0.01(+0.79%) |
Jun 12, 2023 | 1.280 | 1.330 | 1.250 | 1.270 | 1,068,665 | +0.01(+0.79%) |
Jun 09, 2023 | 1.300 | 1.310 | 1.250 | 1.260 | 917,403 | -0.04(-3.08%) |
Jun 08, 2023 | 1.280 | 1.325 | 1.270 | 1.300 | 925,213 | +0.02(+1.56%) |
Jun 07, 2023 | 1.270 | 1.300 | 1.260 | 1.280 | 1,268,125 | +0.02(+1.59%) |
Jun 06, 2023 | 1.220 | 1.310 | 1.220 | 1.260 | 2,345,398 | +0.02(+1.61%) |
Jun 05, 2023 | 1.260 | 1.280 | 1.230 | 1.240 | 673,745 | -0.04(-3.13%) |
Jun 02, 2023 | 1.230 | 1.280 | 1.210 | 1.280 | 2,351,827 | +0.07(+5.79%) |
Jun 01, 2023 | 1.210 | 1.270 | 1.165 | 1.210 | 3,019,484 | +0.04(+3.42%) |
May 31, 2023 | 1.130 | 1.195 | 1.120 | 1.170 | 1,810,275 | +0.01(+0.86%) |
May 30, 2023 | 1.180 | 1.200 | 1.130 | 1.160 | 1,850,646 | -0.03(-2.52%) |
May 26, 2023 | 1.190 | 1.220 | 1.160 | 1.190 | 1,434,126 | +0.00(+0.00%) |
May 25, 2023 | 1.260 | 1.260 | 1.175 | 1.190 | 2,286,824 | -0.06(-4.80%) |
May 24, 2023 | 1.310 | 1.310 | 1.235 | 1.250 | 2,067,754 | -0.05(-3.85%) |
May 23, 2023 | 1.310 | 1.375 | 1.300 | 1.300 | 1,366,545 | -0.01(-0.76%) |
May 22, 2023 | 1.280 | 1.350 | 1.250 | 1.310 | 1,333,427 | +0.03(+2.34%) |
May 19, 2023 | 1.300 | 1.310 | 1.260 | 1.280 | 695,526 | -0.02(-1.54%) |
May 18, 2023 | 1.310 | 1.330 | 1.260 | 1.300 | 1,187,030 | -0.02(-1.52%) |
May 17, 2023 | 1.250 | 1.326 | 1.230 | 1.320 | 2,550,699 | +0.07(+5.60%) |
May 16, 2023 | 1.310 | 1.320 | 1.220 | 1.250 | 4,056,785 | -0.05(-3.85%) |
May 15, 2023 | 1.240 | 1.300 | 1.240 | 1.300 | 2,329,280 | +0.07(+5.69%) |
May 12, 2023 | 1.200 | 1.240 | 1.150 | 1.230 | 2,218,084 | +0.05(+4.24%) |
May 11, 2023 | 1.250 | 1.250 | 1.180 | 1.180 | 3,021,402 | -0.09(-7.09%) |
May 10, 2023 | 1.340 | 1.340 | 1.250 | 1.270 | 2,425,587 | -0.06(-4.51%) |
May 09, 2023 | 1.340 | 1.340 | 1.290 | 1.330 | 2,906,602 | +0.00(+0.00%) |
May 08, 2023 | 1.370 | 1.373 | 1.315 | 1.330 | 2,115,366 | -0.06(-4.32%) |
May 05, 2023 | 1.380 | 1.400 | 1.350 | 1.390 | 2,457,777 | +0.02(+1.46%) |
May 04, 2023 | 1.330 | 1.400 | 1.330 | 1.370 | 2,143,629 | +0.01(+0.74%) |
May 03, 2023 | 1.430 | 1.430 | 1.340 | 1.360 | 4,806,426 | -0.05(-3.55%) |
May 02, 2023 | 1.390 | 1.420 | 1.310 | 1.410 | 8,304,811 | +0.03(+2.17%) |
May 01, 2023 | 1.360 | 1.460 | 1.350 | 1.380 | 4,160,233 | +0.03(+2.22%) |
Apr 28, 2023 | 1.260 | 1.380 | 1.255 | 1.350 | 2,094,232 | +0.08(+6.30%) |
Apr 27, 2023 | 1.270 | 1.290 | 1.225 | 1.270 | 1,340,185 | +0.01(+0.79%) |
Apr 26, 2023 | 1.260 | 1.270 | 1.230 | 1.260 | 1,354,645 | -0.02(-1.56%) |
Apr 25, 2023 | 1.300 | 1.320 | 1.260 | 1.280 | 1,552,283 | -0.04(-3.03%) |
Apr 24, 2023 | 1.330 | 1.350 | 1.300 | 1.320 | 1,603,201 | -0.03(-2.22%) |
Apr 21, 2023 | 1.360 | 1.370 | 1.335 | 1.350 | 1,043,182 | -0.01(-0.74%) |
Apr 20, 2023 | 1.390 | 1.400 | 1.350 | 1.360 | 1,476,025 | -0.04(-2.86%) |
Apr 19, 2023 | 1.360 | 1.400 | 1.350 | 1.400 | 2,326,105 | +0.03(+2.19%) |
Apr 18, 2023 | 1.400 | 1.420 | 1.365 | 1.370 | 2,159,215 | -0.02(-1.44%) |
Apr 17, 2023 | 1.350 | 1.400 | 1.330 | 1.390 | 2,318,662 | +0.04(+2.96%) |
Apr 14, 2023 | 1.390 | 1.400 | 1.350 | 1.350 | 1,347,218 | -0.06(-4.26%) |
Apr 13, 2023 | 1.360 | 1.430 | 1.360 | 1.410 | 4,491,165 | +0.05(+3.68%) |
Apr 12, 2023 | 1.420 | 1.435 | 1.350 | 1.360 | 1,459,281 | -0.06(-4.23%) |
Apr 11, 2023 | 1.380 | 1.460 | 1.360 | 1.420 | 1,733,334 | +0.04(+2.90%) |
Apr 10, 2023 | 1.350 | 1.400 | 1.330 | 1.380 | 1,135,265 | +0.01(+0.73%) |
Apr 06, 2023 | 1.360 | 1.380 | 1.320 | 1.370 | 1,917,790 | +0.00(+0.00%) |
Apr 05, 2023 | 1.410 | 1.430 | 1.340 | 1.370 | 1,958,268 | -0.06(-4.20%) |
Apr 04, 2023 | 1.480 | 1.500 | 1.410 | 1.430 | 7,938,920 | -0.06(-4.03%) |
Apr 03, 2023 | 1.480 | 1.500 | 1.430 | 1.490 | 2,728,025 | -0.01(-0.67%) |
Mar 31, 2023 | 1.550 | 1.550 | 1.415 | 1.500 | 4,747,804 | -0.04(-2.60%) |
Mar 30, 2023 | 1.550 | 1.550 | 1.470 | 1.540 | 2,283,231 | +0.00(+0.00%) |
Mar 29, 2023 | 1.530 | 1.558 | 1.520 | 1.540 | 1,482,938 | +0.01(+0.65%) |
Mar 28, 2023 | 1.520 | 1.580 | 1.520 | 1.530 | 3,111,666 | +0.00(+0.00%) |
Mar 27, 2023 | 1.520 | 1.560 | 1.510 | 1.530 | 3,004,163 | +0.00(+0.00%) |
Mar 24, 2023 | 1.500 | 1.530 | 1.480 | 1.530 | 2,176,922 | +0.01(+0.66%) |
Mar 23, 2023 | 1.560 | 1.590 | 1.520 | 1.520 | 1,623,401 | -0.01(-0.65%) |
Mar 22, 2023 | 1.640 | 1.640 | 1.525 | 1.530 | 2,389,797 | -0.07(-4.38%) |
Mar 21, 2023 | 1.610 | 1.660 | 1.571 | 1.600 | 3,387,400 | +0.03(+1.91%) |
Mar 20, 2023 | 1.540 | 1.640 | 1.520 | 1.570 | 3,712,244 | +0.03(+1.95%) |
Mar 17, 2023 | 1.630 | 1.630 | 1.540 | 1.540 | 1,694,720 | -0.09(-5.52%) |
Mar 16, 2023 | 1.520 | 1.655 | 1.470 | 1.630 | 4,593,967 | +0.11(+7.24%) |
Mar 15, 2023 | 1.570 | 1.570 | 1.455 | 1.520 | 4,797,391 | -0.06(-3.80%) |
Mar 14, 2023 | 1.630 | 1.635 | 1.530 | 1.580 | 8,011,205 | +0.03(+1.94%) |
Mar 13, 2023 | 1.590 | 1.620 | 1.540 | 1.550 | 3,340,495 | -0.04(-2.52%) |
Mar 10, 2023 | 1.720 | 1.740 | 1.520 | 1.590 | 8,093,450 | -0.12(-7.02%) |
Mar 09, 2023 | 1.830 | 1.860 | 1.710 | 1.710 | 4,017,452 | -0.12(-6.56%) |
Mar 08, 2023 | 1.850 | 1.920 | 1.810 | 1.830 | 2,910,794 | +0.01(+0.55%) |
Mar 07, 2023 | 1.880 | 1.930 | 1.820 | 1.820 | 2,962,393 | -0.04(-2.15%) |
Mar 06, 2023 | 1.970 | 1.970 | 1.785 | 1.860 | 5,192,325 | -0.09(-4.62%) |
Mar 03, 2023 | 1.920 | 1.980 | 1.910 | 1.950 | 1,530,630 | +0.00(+0.00%) |
Mar 02, 2023 | 2.050 | 2.100 | 1.850 | 1.950 | 6,574,073 | -0.11(-5.34%) |
Mar 01, 2023 | 2.000 | 2.130 | 1.968 | 2.060 | 4,838,429 | +0.03(+1.48%) |
Feb 28, 2023 | 1.840 | 2.170 | 1.700 | 2.030 | 18,418,776 | +0.19(+10.33%) |
Feb 27, 2023 | 1.800 | 1.865 | 1.790 | 1.840 | 1,934,848 | +0.07(+3.95%) |
Feb 24, 2023 | 1.790 | 1.820 | 1.720 | 1.770 | 2,518,100 | -0.05(-2.75%) |
Feb 23, 2023 | 1.820 | 1.830 | 1.745 | 1.820 | 3,907,078 | +0.00(+0.00%) |
Feb 22, 2023 | 1.830 | 1.835 | 1.760 | 1.820 | 1,516,255 | +0.02(+1.11%) |
Feb 21, 2023 | 1.820 | 1.850 | 1.770 | 1.800 | 3,023,941 | -0.04(-2.17%) |
Feb 17, 2023 | 1.880 | 1.880 | 1.790 | 1.840 | 2,613,472 | -0.03(-1.60%) |
Feb 16, 2023 | 1.920 | 1.930 | 1.850 | 1.870 | 3,722,989 | -0.03(-1.58%) |
Feb 15, 2023 | 1.950 | 1.950 | 1.890 | 1.900 | 2,365,125 | -0.06(-3.06%) |
Feb 14, 2023 | 1.920 | 1.970 | 1.900 | 1.960 | 1,707,127 | +0.00(+0.00%) |
Feb 13, 2023 | 1.980 | 1.980 | 1.900 | 1.960 | 2,275,280 | +0.04(+2.08%) |
Feb 10, 2023 | 2.040 | 2.040 | 1.880 | 1.920 | 3,175,501 | -0.08(-4.00%) |
Feb 09, 2023 | 2.050 | 2.118 | 2.000 | 2.000 | 3,707,059 | -0.01(-0.50%) |
Feb 08, 2023 | 2.210 | 2.230 | 2.000 | 2.010 | 6,848,379 | -0.18(-8.22%) |
Feb 07, 2023 | 1.990 | 2.190 | 1.955 | 2.190 | 11,019,051 | +0.25(+12.89%) |
Feb 06, 2023 | 1.890 | 1.970 | 1.880 | 1.940 | 3,538,610 | +0.05(+2.65%) |
Feb 03, 2023 | 1.920 | 1.960 | 1.890 | 1.890 | 2,436,614 | -0.06(-3.08%) |
Feb 02, 2023 | 1.890 | 1.965 | 1.860 | 1.950 | 3,095,791 | +0.09(+4.84%) |