Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.300 | 2.310 | 2.200 | 2.230 | 171,558 | -0.08(-3.67%) |
Jan 30, 2024 | 2.470 | 2.530 | 2.290 | 2.315 | 97,222 | -0.17(-6.65%) |
Jan 29, 2024 | 2.340 | 2.550 | 2.300 | 2.480 | 76,239 | +0.13(+5.53%) |
Jan 26, 2024 | 2.400 | 2.490 | 2.310 | 2.350 | 91,315 | -0.05(-2.08%) |
Jan 25, 2024 | 2.500 | 2.500 | 2.365 | 2.400 | 67,926 | -0.03(-1.23%) |
Jan 24, 2024 | 2.660 | 2.660 | 2.390 | 2.430 | 101,715 | -0.07(-2.80%) |
Jan 23, 2024 | 2.550 | 2.680 | 2.480 | 2.500 | 161,756 | +0.04(+1.63%) |
Jan 22, 2024 | 2.240 | 2.480 | 2.164 | 2.460 | 128,033 | +0.22(+9.82%) |
Jan 19, 2024 | 2.380 | 2.387 | 2.130 | 2.240 | 196,949 | -0.15(-6.28%) |
Jan 18, 2024 | 2.380 | 2.450 | 2.260 | 2.390 | 138,831 | -0.06(-2.45%) |
Jan 17, 2024 | 2.500 | 2.559 | 2.350 | 2.450 | 90,866 | -0.07(-2.78%) |
Jan 16, 2024 | 2.740 | 2.760 | 2.410 | 2.520 | 206,718 | -0.23(-8.36%) |
Jan 12, 2024 | 2.800 | 2.900 | 2.710 | 2.750 | 99,150 | -0.05(-1.79%) |
Jan 11, 2024 | 2.950 | 2.975 | 2.750 | 2.800 | 121,202 | -0.15(-5.08%) |
Jan 10, 2024 | 2.990 | 3.010 | 2.910 | 2.950 | 86,121 | -0.02(-0.67%) |
Jan 09, 2024 | 2.920 | 3.030 | 2.900 | 2.970 | 63,746 | +0.00(+0.00%) |
Jan 08, 2024 | 3.070 | 3.070 | 2.900 | 2.970 | 128,709 | -0.04(-1.33%) |
Jan 05, 2024 | 3.030 | 3.100 | 2.950 | 3.010 | 80,938 | -0.03(-0.99%) |
Jan 04, 2024 | 3.080 | 3.130 | 3.010 | 3.040 | 73,236 | -0.04(-1.30%) |
Jan 03, 2024 | 3.230 | 3.230 | 3.030 | 3.080 | 84,096 | -0.16(-4.94%) |
Jan 02, 2024 | 3.380 | 3.415 | 3.170 | 3.240 | 114,764 | -0.12(-3.57%) |
Dec 29, 2023 | 3.570 | 3.570 | 3.230 | 3.360 | 130,846 | -0.07(-2.04%) |
Dec 28, 2023 | 3.540 | 3.850 | 3.430 | 3.430 | 236,954 | -0.05(-1.44%) |
Dec 27, 2023 | 3.480 | 3.600 | 3.375 | 3.480 | 86,598 | +0.06(+1.75%) |
Dec 26, 2023 | 3.440 | 3.631 | 3.370 | 3.420 | 139,188 | +0.05(+1.48%) |
Dec 22, 2023 | 3.290 | 3.600 | 3.290 | 3.370 | 142,178 | +0.09(+2.74%) |
Dec 21, 2023 | 3.200 | 3.360 | 3.200 | 3.280 | 119,319 | +0.12(+3.80%) |
Dec 20, 2023 | 3.430 | 3.449 | 3.080 | 3.160 | 99,788 | -0.23(-6.78%) |
Dec 19, 2023 | 3.320 | 3.406 | 3.205 | 3.390 | 77,947 | +0.15(+4.63%) |
Dec 18, 2023 | 3.430 | 3.478 | 3.210 | 3.240 | 81,540 | -0.17(-4.99%) |
Dec 15, 2023 | 3.660 | 3.820 | 3.410 | 3.410 | 87,417 | -0.20(-5.54%) |
Dec 14, 2023 | 3.500 | 3.729 | 3.500 | 3.610 | 139,824 | +0.21(+6.18%) |
Dec 13, 2023 | 3.290 | 3.430 | 3.140 | 3.400 | 51,087 | +0.09(+2.72%) |
Dec 12, 2023 | 3.410 | 3.630 | 3.250 | 3.310 | 63,763 | -0.11(-3.22%) |
Dec 11, 2023 | 3.470 | 3.645 | 3.400 | 3.420 | 79,789 | -0.05(-1.44%) |
Dec 08, 2023 | 3.310 | 3.634 | 3.310 | 3.470 | 79,715 | +0.12(+3.58%) |
Dec 07, 2023 | 3.560 | 3.610 | 3.302 | 3.350 | 81,825 | -0.17(-4.69%) |
Dec 06, 2023 | 3.720 | 3.788 | 3.500 | 3.515 | 104,121 | -0.15(-4.09%) |
Dec 05, 2023 | 3.860 | 4.342 | 3.590 | 3.665 | 306,759 | -0.19(-5.05%) |
Dec 04, 2023 | 3.690 | 4.110 | 3.656 | 3.860 | 245,379 | +0.24(+6.63%) |
Dec 01, 2023 | 3.300 | 3.710 | 3.300 | 3.620 | 167,919 | +0.28(+8.38%) |
Nov 30, 2023 | 3.200 | 3.490 | 3.150 | 3.340 | 174,652 | +0.09(+2.77%) |
Nov 29, 2023 | 3.120 | 3.330 | 3.115 | 3.250 | 134,985 | +0.17(+5.52%) |
Nov 28, 2023 | 3.240 | 3.240 | 3.000 | 3.080 | 90,678 | -0.14(-4.35%) |
Nov 27, 2023 | 3.120 | 3.230 | 3.030 | 3.220 | 78,755 | +0.00(+0.00%) |
Nov 24, 2023 | 3.080 | 3.220 | 3.077 | 3.220 | 45,082 | +0.16(+5.23%) |
Nov 22, 2023 | 3.090 | 3.160 | 3.020 | 3.060 | 48,199 | +0.00(+0.00%) |
Nov 21, 2023 | 3.200 | 3.275 | 3.000 | 3.060 | 98,569 | -0.22(-6.71%) |
Nov 20, 2023 | 3.230 | 3.480 | 3.230 | 3.280 | 116,777 | +0.06(+1.86%) |
Nov 17, 2023 | 3.070 | 3.290 | 3.040 | 3.220 | 97,012 | +0.08(+2.55%) |
Nov 16, 2023 | 3.350 | 3.350 | 3.060 | 3.140 | 105,705 | -0.17(-5.14%) |
Nov 15, 2023 | 3.190 | 3.500 | 3.164 | 3.310 | 144,144 | +0.18(+5.75%) |
Nov 14, 2023 | 2.720 | 3.200 | 2.720 | 3.130 | 207,718 | +0.38(+13.82%) |
Nov 13, 2023 | 2.770 | 2.875 | 2.614 | 2.750 | 139,855 | +0.14(+5.36%) |
Nov 10, 2023 | 2.700 | 2.720 | 2.590 | 2.610 | 119,415 | -0.08(-2.97%) |
Nov 09, 2023 | 3.080 | 3.080 | 2.650 | 2.690 | 202,224 | -0.27(-9.12%) |
Nov 08, 2023 | 3.210 | 3.240 | 2.940 | 2.960 | 93,861 | -0.28(-8.64%) |
Nov 07, 2023 | 3.160 | 3.340 | 3.160 | 3.240 | 80,008 | -0.01(-0.31%) |
Nov 06, 2023 | 3.360 | 3.365 | 3.160 | 3.250 | 49,202 | -0.06(-1.81%) |
Nov 03, 2023 | 3.070 | 3.410 | 3.070 | 3.310 | 146,887 | +0.16(+5.08%) |
Nov 02, 2023 | 3.030 | 3.180 | 2.940 | 3.150 | 139,772 | +0.15(+5.00%) |
Nov 01, 2023 | 3.060 | 3.084 | 2.960 | 3.000 | 75,705 | -0.02(-0.66%) |
Oct 31, 2023 | 3.120 | 3.120 | 2.960 | 3.020 | 53,773 | -0.05(-1.63%) |
Oct 30, 2023 | 2.940 | 3.130 | 2.890 | 3.070 | 99,288 | +0.17(+5.86%) |
Oct 27, 2023 | 2.910 | 3.020 | 2.830 | 2.900 | 63,412 | +0.05(+1.75%) |
Oct 26, 2023 | 3.010 | 3.100 | 2.800 | 2.850 | 170,375 | -0.19(-6.25%) |
Oct 25, 2023 | 3.130 | 3.160 | 3.010 | 3.040 | 69,145 | -0.12(-3.80%) |
Oct 24, 2023 | 3.100 | 3.236 | 3.050 | 3.160 | 59,609 | +0.06(+1.94%) |
Oct 23, 2023 | 3.060 | 3.150 | 3.002 | 3.100 | 60,281 | +0.06(+1.97%) |
Oct 20, 2023 | 3.040 | 3.193 | 3.000 | 3.040 | 72,437 | +0.03(+1.00%) |
Oct 19, 2023 | 3.180 | 3.180 | 3.000 | 3.010 | 113,391 | -0.19(-5.94%) |
Oct 18, 2023 | 3.430 | 3.430 | 3.130 | 3.200 | 104,436 | -0.20(-5.88%) |
Oct 17, 2023 | 3.260 | 3.450 | 3.195 | 3.400 | 91,070 | +0.08(+2.41%) |
Oct 16, 2023 | 3.330 | 3.377 | 3.250 | 3.320 | 103,651 | -0.02(-0.60%) |
Oct 13, 2023 | 3.660 | 3.720 | 3.280 | 3.340 | 240,236 | -0.31(-8.49%) |
Oct 12, 2023 | 3.750 | 3.830 | 3.630 | 3.650 | 149,716 | -0.17(-4.45%) |
Oct 11, 2023 | 3.970 | 3.970 | 3.710 | 3.820 | 194,827 | -0.12(-3.05%) |
Oct 10, 2023 | 3.650 | 3.980 | 3.650 | 3.940 | 90,895 | +0.29(+7.95%) |
Oct 09, 2023 | 3.690 | 3.755 | 3.560 | 3.650 | 69,154 | -0.13(-3.44%) |
Oct 06, 2023 | 3.710 | 3.820 | 3.650 | 3.780 | 79,756 | +0.06(+1.61%) |
Oct 05, 2023 | 3.890 | 3.890 | 3.710 | 3.720 | 73,230 | -0.17(-4.37%) |
Oct 04, 2023 | 3.850 | 3.900 | 3.770 | 3.890 | 50,834 | -0.01(-0.26%) |
Oct 03, 2023 | 4.040 | 4.130 | 3.873 | 3.900 | 67,074 | -0.24(-5.80%) |
Oct 02, 2023 | 4.210 | 4.325 | 4.050 | 4.140 | 55,845 | -0.08(-1.90%) |
Sep 29, 2023 | 4.320 | 4.490 | 4.180 | 4.220 | 165,318 | -0.02(-0.47%) |
Sep 28, 2023 | 4.300 | 4.470 | 4.160 | 4.240 | 100,059 | -0.06(-1.40%) |
Sep 27, 2023 | 4.120 | 4.400 | 4.117 | 4.300 | 237,128 | +0.21(+5.13%) |
Sep 26, 2023 | 3.720 | 4.236 | 3.720 | 4.090 | 227,273 | +0.27(+7.07%) |
Sep 25, 2023 | 3.510 | 3.870 | 3.750 | 3.820 | 147,855 | +0.24(+6.70%) |
Sep 22, 2023 | 3.600 | 3.632 | 3.550 | 3.580 | 66,205 | +0.02(+0.56%) |
Sep 21, 2023 | 3.500 | 3.630 | 3.432 | 3.560 | 116,796 | +0.02(+0.56%) |
Sep 20, 2023 | 3.550 | 3.790 | 3.480 | 3.540 | 246,655 | +0.02(+0.57%) |
Sep 19, 2023 | 3.580 | 3.630 | 3.500 | 3.520 | 104,604 | -0.07(-1.95%) |
Sep 18, 2023 | 3.690 | 3.789 | 3.520 | 3.590 | 170,733 | -0.12(-3.23%) |
Sep 15, 2023 | 3.810 | 3.870 | 3.700 | 3.710 | 122,682 | -0.09(-2.37%) |
Sep 14, 2023 | 3.830 | 3.895 | 3.765 | 3.800 | 143,709 | -0.13(-3.31%) |
Sep 13, 2023 | 3.770 | 3.930 | 3.650 | 3.930 | 340,599 | +0.18(+4.80%) |
Sep 12, 2023 | 3.760 | 3.840 | 3.720 | 3.750 | 121,201 | -0.03(-0.79%) |
Sep 11, 2023 | 3.900 | 3.965 | 3.750 | 3.780 | 154,209 | -0.10(-2.58%) |
Sep 08, 2023 | 3.980 | 4.000 | 3.840 | 3.880 | 129,983 | -0.14(-3.48%) |
Sep 07, 2023 | 3.960 | 4.053 | 3.910 | 4.020 | 96,400 | -0.06(-1.47%) |
Sep 06, 2023 | 4.310 | 4.355 | 4.060 | 4.080 | 132,736 | -0.26(-5.99%) |
Sep 05, 2023 | 4.500 | 4.500 | 4.300 | 4.340 | 89,216 | +0.04(+0.93%) |
Sep 01, 2023 | 4.430 | 4.460 | 4.250 | 4.300 | 106,380 | -0.08(-1.83%) |
Aug 31, 2023 | 4.220 | 4.450 | 4.137 | 4.380 | 157,056 | +0.16(+3.79%) |
Aug 30, 2023 | 4.160 | 4.287 | 4.160 | 4.220 | 98,780 | -0.01(-0.24%) |
Aug 29, 2023 | 4.190 | 4.370 | 4.090 | 4.230 | 166,071 | +0.04(+0.95%) |
Aug 28, 2023 | 4.200 | 4.240 | 4.100 | 4.190 | 112,591 | +0.07(+1.70%) |
Aug 25, 2023 | 4.100 | 4.125 | 3.910 | 4.120 | 118,635 | +0.02(+0.49%) |
Aug 24, 2023 | 4.220 | 4.230 | 4.011 | 4.100 | 114,343 | -0.13(-3.07%) |
Aug 23, 2023 | 3.940 | 4.260 | 3.902 | 4.230 | 326,725 | +0.26(+6.55%) |
Aug 22, 2023 | 4.050 | 4.100 | 3.823 | 3.970 | 233,348 | -0.07(-1.73%) |
Aug 21, 2023 | 4.200 | 4.250 | 4.000 | 4.040 | 162,814 | -0.14(-3.35%) |
Aug 18, 2023 | 4.350 | 4.440 | 4.170 | 4.180 | 251,886 | -0.27(-6.07%) |
Aug 17, 2023 | 4.440 | 4.500 | 4.330 | 4.450 | 177,826 | +0.00(+0.00%) |
Aug 16, 2023 | 4.420 | 4.630 | 4.350 | 4.450 | 207,223 | -0.02(-0.45%) |
Aug 15, 2023 | 4.530 | 4.650 | 4.225 | 4.470 | 340,855 | -0.18(-3.87%) |
Aug 14, 2023 | 4.660 | 4.960 | 4.550 | 4.650 | 395,347 | -0.05(-1.17%) |
Aug 11, 2023 | 4.730 | 4.840 | 4.572 | 4.705 | 358,144 | -0.21(-4.37%) |
Aug 10, 2023 | 5.560 | 5.720 | 4.660 | 4.920 | 1,935,146 | -0.15(-2.96%) |
Aug 09, 2023 | 5.310 | 5.360 | 4.990 | 5.070 | 222,028 | -0.30(-5.59%) |
Aug 08, 2023 | 5.410 | 5.500 | 5.200 | 5.370 | 153,813 | -0.20(-3.59%) |
Aug 07, 2023 | 5.630 | 5.680 | 5.290 | 5.570 | 236,168 | +0.08(+1.46%) |
Aug 04, 2023 | 5.920 | 5.960 | 5.460 | 5.490 | 253,394 | -0.39(-6.63%) |
Aug 03, 2023 | 5.700 | 5.925 | 5.580 | 5.880 | 248,918 | +0.18(+3.16%) |
Aug 02, 2023 | 6.370 | 6.459 | 5.640 | 5.700 | 434,444 | -0.80(-12.31%) |
Aug 01, 2023 | 6.370 | 6.570 | 6.251 | 6.500 | 266,353 | +0.16(+2.52%) |
Jul 31, 2023 | 6.120 | 6.590 | 5.830 | 6.340 | 498,812 | +0.25(+4.11%) |
Jul 28, 2023 | 6.110 | 6.480 | 5.922 | 6.090 | 402,841 | -0.03(-0.49%) |
Jul 27, 2023 | 6.100 | 6.420 | 5.820 | 6.120 | 815,677 | +0.09(+1.49%) |
Jul 26, 2023 | 5.500 | 6.180 | 5.407 | 6.030 | 827,445 | +0.51(+9.24%) |
Jul 25, 2023 | 5.250 | 5.780 | 5.150 | 5.520 | 589,960 | +0.27(+5.14%) |
Jul 24, 2023 | 5.270 | 5.340 | 5.020 | 5.250 | 234,109 | -0.01(-0.19%) |
Jul 21, 2023 | 5.140 | 5.270 | 4.990 | 5.260 | 218,354 | +0.13(+2.53%) |
Jul 20, 2023 | 5.270 | 5.400 | 5.100 | 5.130 | 311,704 | -0.10(-1.91%) |
Jul 19, 2023 | 5.100 | 5.260 | 5.010 | 5.230 | 221,920 | +0.14(+2.75%) |
Jul 18, 2023 | 4.960 | 5.218 | 4.760 | 5.090 | 266,138 | +0.15(+3.04%) |
Jul 17, 2023 | 4.830 | 5.070 | 4.760 | 4.940 | 243,614 | +0.11(+2.28%) |
Jul 14, 2023 | 5.090 | 5.130 | 4.807 | 4.830 | 215,451 | -0.27(-5.29%) |
Jul 13, 2023 | 5.290 | 5.290 | 5.014 | 5.100 | 177,874 | -0.10(-1.92%) |
Jul 12, 2023 | 5.150 | 5.530 | 5.100 | 5.200 | 600,850 | +0.21(+4.21%) |
Jul 11, 2023 | 4.780 | 5.139 | 4.720 | 4.990 | 368,652 | +0.17(+3.53%) |
Jul 10, 2023 | 4.690 | 4.880 | 4.610 | 4.820 | 178,399 | +0.11(+2.34%) |
Jul 07, 2023 | 4.420 | 4.750 | 4.400 | 4.710 | 255,370 | +0.23(+5.13%) |
Jul 06, 2023 | 4.600 | 4.600 | 4.350 | 4.480 | 276,644 | -0.13(-2.82%) |
Jul 05, 2023 | 4.830 | 4.830 | 4.610 | 4.610 | 229,755 | -0.22(-4.55%) |
Jul 03, 2023 | 4.590 | 4.880 | 4.590 | 4.830 | 172,052 | +0.18(+3.87%) |
Jun 30, 2023 | 4.690 | 4.750 | 4.560 | 4.650 | 207,364 | +0.00(+0.00%) |
Jun 29, 2023 | 4.580 | 4.730 | 4.550 | 4.650 | 185,872 | +0.01(+0.22%) |
Jun 28, 2023 | 4.710 | 4.710 | 4.530 | 4.640 | 236,407 | -0.05(-1.07%) |
Jun 27, 2023 | 4.870 | 4.940 | 4.660 | 4.690 | 264,753 | -0.18(-3.70%) |
Jun 26, 2023 | 4.820 | 5.070 | 4.777 | 4.870 | 491,684 | +0.07(+1.46%) |
Jun 23, 2023 | 4.500 | 4.844 | 4.499 | 4.800 | 441,925 | +0.20(+4.35%) |
Jun 22, 2023 | 4.400 | 4.630 | 4.250 | 4.600 | 418,240 | +0.14(+3.14%) |
Jun 21, 2023 | 4.770 | 4.770 | 4.320 | 4.460 | 647,244 | -0.31(-6.50%) |
Jun 20, 2023 | 4.920 | 5.100 | 4.680 | 4.770 | 546,357 | -0.21(-4.22%) |
Jun 16, 2023 | 5.100 | 5.140 | 4.880 | 4.980 | 672,777 | -0.02(-0.40%) |
Jun 15, 2023 | 4.940 | 5.140 | 4.850 | 5.000 | 372,631 | -0.07(-1.38%) |
Jun 14, 2023 | 5.010 | 5.250 | 4.910 | 5.070 | 640,446 | +0.08(+1.60%) |
Jun 13, 2023 | 5.010 | 5.090 | 4.800 | 4.990 | 536,385 | +0.01(+0.20%) |
Jun 12, 2023 | 5.050 | 5.199 | 4.950 | 4.980 | 536,947 | -0.05(-0.99%) |
Jun 09, 2023 | 4.910 | 5.740 | 4.900 | 5.030 | 2,397,687 | +0.34(+7.25%) |
Jun 08, 2023 | 4.860 | 5.000 | 4.560 | 4.690 | 651,447 | -0.16(-3.30%) |
Jun 07, 2023 | 5.090 | 5.200 | 4.750 | 4.850 | 412,545 | -0.20(-3.96%) |
Jun 06, 2023 | 5.020 | 5.350 | 4.960 | 5.050 | 657,906 | -0.01(-0.20%) |
Jun 05, 2023 | 5.280 | 5.300 | 4.911 | 5.060 | 593,432 | -0.20(-3.80%) |
Jun 02, 2023 | 5.240 | 5.350 | 5.020 | 5.260 | 563,035 | +0.03(+0.57%) |
Jun 01, 2023 | 5.150 | 5.459 | 4.850 | 5.230 | 1,307,157 | +0.08(+1.55%) |
May 31, 2023 | 4.610 | 5.670 | 4.571 | 5.150 | 2,673,172 | +0.42(+8.88%) |
May 30, 2023 | 4.670 | 4.850 | 4.260 | 4.730 | 1,042,999 | +0.05(+1.07%) |
May 26, 2023 | 4.030 | 4.880 | 4.030 | 4.680 | 1,907,665 | +0.68(+17.00%) |
May 25, 2023 | 4.580 | 4.680 | 3.950 | 4.000 | 1,138,006 | -0.60(-13.04%) |
May 24, 2023 | 4.750 | 4.837 | 4.440 | 4.600 | 891,434 | -0.26(-5.35%) |
May 23, 2023 | 4.560 | 5.640 | 4.560 | 4.860 | 3,315,994 | +0.25(+5.42%) |
May 22, 2023 | 4.890 | 5.170 | 4.400 | 4.610 | 2,446,508 | -0.30(-6.11%) |
May 19, 2023 | 6.380 | 6.450 | 4.900 | 4.910 | 4,218,077 | -1.44(-22.68%) |
May 18, 2023 | 7.100 | 7.960 | 6.000 | 6.350 | 10,044,228 | -0.30(-4.51%) |
May 17, 2023 | 6.510 | 8.850 | 5.700 | 6.650 | 47,252,840 | +0.37(+5.89%) |
May 16, 2023 | 2.950 | 7.886 | 2.660 | 6.280 | 54,535,688 | +3.20(+103.90%) |
May 15, 2023 | 4.500 | 4.500 | 2.670 | 3.080 | 4,864,657 | -1.92(-38.40%) |
May 12, 2023 | 6.140 | 6.420 | 5.000 | 5.000 | 874,044 | -1.12(-18.30%) |
May 11, 2023 | 6.200 | 6.480 | 6.060 | 6.120 | 223,038 | -0.22(-3.47%) |
May 10, 2023 | 6.340 | 6.380 | 6.180 | 6.340 | 176,204 | +0.00(+0.00%) |
May 09, 2023 | 6.480 | 6.600 | 6.260 | 6.340 | 197,942 | -0.08(-1.25%) |
May 08, 2023 | 6.340 | 6.580 | 6.220 | 6.420 | 243,296 | +0.18(+2.88%) |
May 05, 2023 | 6.060 | 6.600 | 6.060 | 6.240 | 384,334 | +0.20(+3.31%) |
May 04, 2023 | 6.560 | 6.560 | 6.000 | 6.040 | 479,829 | -0.46(-7.08%) |
May 03, 2023 | 7.100 | 7.100 | 6.480 | 6.500 | 475,968 | -0.80(-10.96%) |
May 02, 2023 | 6.960 | 7.700 | 6.800 | 7.300 | 473,061 | +0.40(+5.80%) |
May 01, 2023 | 6.800 | 6.920 | 6.600 | 6.900 | 348,707 | +0.10(+1.47%) |
Apr 28, 2023 | 7.160 | 7.580 | 6.660 | 6.800 | 440,618 | +0.08(+1.19%) |
Apr 27, 2023 | 7.260 | 7.260 | 6.640 | 6.720 | 281,550 | -0.42(-5.88%) |
Apr 26, 2023 | 7.300 | 7.580 | 6.600 | 7.140 | 354,079 | -0.16(-2.19%) |
Apr 25, 2023 | 7.900 | 8.240 | 7.220 | 7.300 | 321,868 | -0.64(-8.06%) |
Apr 24, 2023 | 8.000 | 8.200 | 7.660 | 7.940 | 247,448 | -0.28(-3.41%) |
Apr 21, 2023 | 8.140 | 8.880 | 7.800 | 8.220 | 339,407 | +0.34(+4.31%) |
Apr 20, 2023 | 8.400 | 8.800 | 7.740 | 7.880 | 281,497 | -0.62(-7.29%) |
Apr 19, 2023 | 8.500 | 8.760 | 8.040 | 8.500 | 297,554 | -0.50(-5.56%) |
Apr 18, 2023 | 9.200 | 9.720 | 8.900 | 9.000 | 300,256 | -0.10(-1.10%) |
Apr 17, 2023 | 10.00 | 10.36 | 8.840 | 9.100 | 635,475 | -1.30(-12.50%) |
Apr 14, 2023 | 10.50 | 11.90 | 9.520 | 10.40 | 1,309,035 | +0.34(+3.38%) |
Apr 13, 2023 | 8.120 | 10.98 | 8.000 | 10.06 | 1,223,595 | +1.88(+22.98%) |
Apr 12, 2023 | 8.740 | 9.640 | 8.040 | 8.180 | 264,526 | -0.56(-6.41%) |
Apr 11, 2023 | 7.780 | 8.800 | 7.600 | 8.740 | 617,041 | +0.96(+12.34%) |
Apr 10, 2023 | 7.000 | 8.000 | 6.900 | 7.780 | 470,146 | +0.70(+9.89%) |
Apr 06, 2023 | 6.900 | 7.280 | 6.900 | 7.080 | 250,440 | -0.18(-2.48%) |
Apr 05, 2023 | 7.200 | 7.300 | 7.000 | 7.260 | 226,026 | +0.14(+1.97%) |
Apr 04, 2023 | 7.080 | 7.500 | 6.800 | 7.120 | 310,225 | -0.64(-8.25%) |
Apr 03, 2023 | 7.780 | 8.000 | 7.020 | 7.760 | 549,485 | -0.02(-0.26%) |
Mar 31, 2023 | 7.860 | 8.300 | 7.640 | 7.780 | 437,199 | -0.02(-0.26%) |
Mar 30, 2023 | 7.220 | 8.240 | 7.160 | 7.800 | 613,426 | +0.66(+9.24%) |
Mar 29, 2023 | 6.440 | 7.960 | 6.440 | 7.140 | 658,945 | +0.44(+6.57%) |
Mar 28, 2023 | 7.060 | 7.120 | 6.600 | 6.700 | 435,761 | -0.42(-5.90%) |
Mar 27, 2023 | 7.880 | 7.980 | 7.000 | 7.120 | 561,763 | -0.64(-8.25%) |
Mar 24, 2023 | 7.860 | 8.200 | 7.460 | 7.760 | 515,707 | +0.00(+0.00%) |
Mar 23, 2023 | 8.480 | 8.480 | 7.700 | 7.760 | 596,393 | -0.48(-5.83%) |
Mar 22, 2023 | 8.880 | 9.200 | 8.200 | 8.240 | 564,499 | -0.70(-7.83%) |
Mar 21, 2023 | 9.000 | 9.300 | 8.820 | 8.940 | 354,824 | -0.22(-2.40%) |
Mar 20, 2023 | 9.120 | 9.560 | 8.820 | 9.160 | 413,620 | -0.04(-0.43%) |
Mar 17, 2023 | 10.00 | 10.84 | 9.200 | 9.200 | 965,431 | -0.20(-2.13%) |
Mar 16, 2023 | 9.000 | 9.800 | 8.920 | 9.400 | 351,532 | +0.28(+3.07%) |
Mar 15, 2023 | 9.560 | 9.620 | 8.620 | 9.120 | 558,879 | -0.42(-4.40%) |
Mar 14, 2023 | 10.00 | 10.20 | 9.400 | 9.540 | 505,183 | -0.56(-5.54%) |
Mar 13, 2023 | 10.24 | 10.26 | 8.480 | 10.10 | 498,756 | -0.40(-3.81%) |
Mar 10, 2023 | 11.82 | 11.84 | 10.50 | 10.50 | 508,391 | -1.28(-10.87%) |
Mar 09, 2023 | 12.60 | 12.88 | 11.78 | 11.78 | 580,075 | -2.00(-14.51%) |
Mar 08, 2023 | 10.68 | 13.78 | 10.16 | 13.78 | 866,992 | +1.48(+12.03%) |
Mar 07, 2023 | 12.60 | 12.88 | 11.62 | 12.30 | 651,286 | -0.48(-3.76%) |
Mar 06, 2023 | 14.00 | 14.00 | 12.00 | 12.78 | 836,751 | -0.94(-6.85%) |
Mar 03, 2023 | 15.02 | 16.40 | 13.04 | 13.72 | 2,459,692 | +0.14(+1.03%) |
Mar 02, 2023 | 13.58 | 15.00 | 11.64 | 13.58 | 4,027,694 | +3.88(+40.00%) |
Mar 01, 2023 | 10.00 | 10.10 | 8.000 | 9.700 | 312,437 | -0.30(-3.00%) |
Feb 28, 2023 | 10.00 | 10.30 | 9.440 | 10.00 | 367,892 | +0.10(+1.01%) |
Feb 27, 2023 | 10.00 | 10.52 | 9.900 | 9.900 | 303,005 | +0.02(+0.20%) |
Feb 24, 2023 | 10.28 | 10.34 | 9.320 | 9.880 | 594,539 | -0.58(-5.54%) |
Feb 23, 2023 | 11.48 | 12.00 | 10.12 | 10.46 | 588,989 | -0.92(-8.08%) |
Feb 22, 2023 | 12.00 | 12.58 | 11.20 | 11.38 | 483,265 | -0.56(-4.69%) |
Feb 21, 2023 | 12.60 | 12.60 | 11.76 | 11.94 | 443,555 | -0.32(-2.61%) |
Feb 17, 2023 | 12.40 | 12.80 | 12.04 | 12.26 | 445,428 | +0.16(+1.32%) |
Feb 16, 2023 | 12.20 | 12.44 | 11.82 | 12.10 | 383,797 | -0.20(-1.63%) |
Feb 15, 2023 | 12.50 | 12.60 | 12.20 | 12.30 | 358,924 | -0.40(-3.15%) |
Feb 14, 2023 | 12.62 | 13.08 | 12.32 | 12.70 | 393,314 | +0.34(+2.75%) |
Feb 13, 2023 | 12.22 | 12.60 | 12.20 | 12.36 | 384,617 | -0.22(-1.75%) |
Feb 10, 2023 | 12.00 | 13.40 | 11.80 | 12.58 | 735,537 | +0.10(+0.80%) |
Feb 09, 2023 | 13.24 | 13.56 | 12.10 | 12.48 | 873,504 | -1.20(-8.77%) |
Feb 08, 2023 | 14.76 | 15.38 | 13.02 | 13.68 | 1,268,208 | -0.36(-2.56%) |
Feb 07, 2023 | 14.20 | 14.80 | 13.60 | 14.04 | 1,108,824 | +0.84(+6.36%) |
Feb 06, 2023 | 12.10 | 14.80 | 12.00 | 13.20 | 2,004,038 | +1.24(+10.37%) |
Feb 03, 2023 | 12.00 | 12.50 | 11.86 | 11.96 | 807,246 | -0.90(-7.00%) |
Feb 02, 2023 | 11.94 | 13.80 | 11.48 | 12.86 | 1,387,828 | +1.40(+12.22%) |