Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.9748 | 1.050 | 0.9508 | 1.020 | 430,351 | +0.04(+3.75%) |
Jan 30, 2024 | 1.030 | 1.040 | 0.9500 | 0.9831 | 448,701 | -0.05(-4.55%) |
Jan 29, 2024 | 1.080 | 1.120 | 1.000 | 1.030 | 820,310 | -0.02(-1.90%) |
Jan 26, 2024 | 1.000 | 1.135 | 1.000 | 1.050 | 789,121 | +0.05(+5.00%) |
Jan 25, 2024 | 1.080 | 1.080 | 0.9596 | 1.000 | 655,930 | -0.03(-2.91%) |
Jan 24, 2024 | 0.9800 | 1.120 | 0.9216 | 1.030 | 2,968,544 | +0.21(+25.50%) |
Jan 23, 2024 | 0.8489 | 0.8955 | 0.8037 | 0.8207 | 294,685 | -0.04(-4.20%) |
Jan 22, 2024 | 0.7690 | 0.8606 | 0.7450 | 0.8567 | 787,806 | +0.11(+14.99%) |
Jan 19, 2024 | 0.7800 | 0.7800 | 0.6900 | 0.7450 | 734,370 | -0.01(-1.81%) |
Jan 18, 2024 | 0.7380 | 0.7875 | 0.7300 | 0.7587 | 560,945 | +0.02(+2.72%) |
Jan 17, 2024 | 0.7780 | 0.8041 | 0.7300 | 0.7386 | 1,092,234 | -0.07(-8.16%) |
Jan 16, 2024 | 0.8980 | 0.8980 | 0.7800 | 0.8042 | 614,018 | -0.04(-4.90%) |
Jan 12, 2024 | 0.9150 | 0.9406 | 0.8169 | 0.8456 | 731,064 | -0.08(-8.73%) |
Jan 11, 2024 | 0.9200 | 0.9468 | 0.8900 | 0.9265 | 576,215 | +0.02(+1.81%) |
Jan 10, 2024 | 0.9419 | 0.9925 | 0.9044 | 0.9100 | 450,011 | -0.05(-5.11%) |
Jan 09, 2024 | 0.9839 | 1.015 | 0.9330 | 0.9590 | 736,906 | -0.03(-2.83%) |
Jan 08, 2024 | 0.9200 | 1.010 | 0.8701 | 0.9869 | 970,033 | +0.07(+7.51%) |
Jan 05, 2024 | 0.9400 | 0.9894 | 0.9000 | 0.9180 | 422,779 | -0.02(-2.30%) |
Jan 04, 2024 | 0.8900 | 0.9525 | 0.8900 | 0.9396 | 1,143,040 | +0.08(+9.29%) |
Jan 03, 2024 | 0.9300 | 0.9472 | 0.8400 | 0.8597 | 864,998 | -0.07(-7.98%) |
Jan 02, 2024 | 1.030 | 1.045 | 0.9296 | 0.9343 | 1,303,785 | -0.10(-9.29%) |
Dec 29, 2023 | 1.090 | 1.099 | 1.010 | 1.030 | 574,473 | -0.05(-4.63%) |
Dec 28, 2023 | 1.050 | 1.155 | 1.030 | 1.080 | 1,284,689 | +0.04(+3.85%) |
Dec 27, 2023 | 0.9900 | 1.060 | 0.9700 | 1.040 | 1,073,791 | +0.05(+4.99%) |
Dec 26, 2023 | 1.030 | 1.050 | 0.9800 | 0.9906 | 958,604 | -0.04(-3.83%) |
Dec 22, 2023 | 1.100 | 1.100 | 1.020 | 1.030 | 891,137 | -0.05(-5.07%) |
Dec 21, 2023 | 1.080 | 1.170 | 1.065 | 1.085 | 559,986 | +0.01(+0.93%) |
Dec 20, 2023 | 1.140 | 1.140 | 1.030 | 1.075 | 809,726 | -0.07(-6.52%) |
Dec 19, 2023 | 1.080 | 1.180 | 1.030 | 1.150 | 1,056,163 | +0.10(+9.52%) |
Dec 18, 2023 | 0.9800 | 1.080 | 0.9451 | 1.050 | 984,799 | +0.10(+10.53%) |
Dec 15, 2023 | 1.070 | 1.070 | 0.9500 | 0.9500 | 1,329,983 | -0.09(-8.65%) |
Dec 14, 2023 | 1.060 | 1.200 | 0.9956 | 1.040 | 2,475,737 | +0.02(+1.96%) |
Dec 13, 2023 | 1.060 | 1.100 | 0.9300 | 1.020 | 1,233,308 | -0.03(-2.86%) |
Dec 12, 2023 | 1.110 | 1.110 | 1.010 | 1.050 | 698,942 | -0.06(-5.41%) |
Dec 11, 2023 | 1.220 | 1.240 | 1.100 | 1.110 | 935,515 | -0.14(-10.84%) |
Dec 08, 2023 | 1.160 | 1.330 | 1.160 | 1.245 | 2,007,728 | +0.10(+8.26%) |
Dec 07, 2023 | 1.160 | 1.250 | 1.030 | 1.150 | 2,084,392 | -0.08(-6.50%) |
Dec 06, 2023 | 0.8900 | 1.390 | 0.8800 | 1.230 | 6,114,493 | +0.34(+38.45%) |
Dec 05, 2023 | 0.9100 | 0.9400 | 0.8501 | 0.8884 | 1,969,333 | +0.05(+5.96%) |
Dec 04, 2023 | 0.6800 | 0.8700 | 0.6534 | 0.8384 | 3,061,138 | +0.18(+27.40%) |
Dec 01, 2023 | 0.6400 | 0.6724 | 0.6001 | 0.6581 | 1,095,286 | +0.04(+6.08%) |
Nov 30, 2023 | 0.6333 | 0.6362 | 0.5900 | 0.6204 | 1,327,948 | +0.00(+0.68%) |
Nov 29, 2023 | 0.6500 | 0.6667 | 0.6051 | 0.6162 | 921,342 | -0.01(-0.95%) |
Nov 28, 2023 | 0.6700 | 0.6800 | 0.6100 | 0.6221 | 999,133 | -0.04(-6.14%) |
Nov 27, 2023 | 0.6979 | 0.7000 | 0.6480 | 0.6628 | 1,022,086 | -0.02(-2.87%) |
Nov 24, 2023 | 0.6840 | 0.7199 | 0.6750 | 0.6824 | 331,595 | -0.01(-1.12%) |
Nov 22, 2023 | 0.8000 | 0.8092 | 0.6800 | 0.6901 | 1,396,038 | -0.10(-13.04%) |
Nov 21, 2023 | 0.8100 | 0.8341 | 0.7400 | 0.7936 | 2,799,982 | -0.03(-3.77%) |
Nov 20, 2023 | 0.6861 | 0.8364 | 0.6602 | 0.8247 | 2,510,476 | +0.15(+23.00%) |
Nov 17, 2023 | 0.6000 | 0.6826 | 0.5851 | 0.6705 | 1,638,053 | +0.08(+12.95%) |
Nov 16, 2023 | 0.6266 | 0.6500 | 0.5747 | 0.5936 | 1,130,311 | -0.03(-5.42%) |
Nov 15, 2023 | 0.6100 | 0.6600 | 0.6100 | 0.6276 | 2,267,268 | +0.02(+2.89%) |
Nov 14, 2023 | 0.6100 | 0.6480 | 0.5925 | 0.6100 | 2,303,666 | +0.02(+4.11%) |
Nov 13, 2023 | 0.5800 | 0.6200 | 0.5727 | 0.5859 | 3,502,700 | +0.02(+3.90%) |
Nov 10, 2023 | 0.6900 | 0.7000 | 0.5451 | 0.5639 | 6,534,686 | -0.26(-31.15%) |
Nov 09, 2023 | 0.9200 | 0.9634 | 0.7961 | 0.8190 | 1,859,147 | -0.10(-10.73%) |
Nov 08, 2023 | 0.9324 | 1.030 | 0.8945 | 0.9174 | 1,080,805 | -0.02(-2.40%) |
Nov 07, 2023 | 0.9178 | 0.9883 | 0.8700 | 0.9400 | 1,611,856 | +0.04(+4.32%) |
Nov 06, 2023 | 0.9200 | 0.9399 | 0.8300 | 0.9011 | 1,721,631 | -0.01(-0.98%) |
Nov 03, 2023 | 0.8700 | 0.9400 | 0.8600 | 0.9100 | 1,623,760 | +0.04(+4.65%) |
Nov 02, 2023 | 0.8700 | 0.9200 | 0.8305 | 0.8696 | 1,496,010 | +0.03(+3.52%) |
Nov 01, 2023 | 0.9700 | 0.9835 | 0.8300 | 0.8400 | 1,440,453 | -0.13(-13.40%) |
Oct 31, 2023 | 1.030 | 1.030 | 0.9500 | 0.9700 | 469,466 | -0.00(-0.10%) |
Oct 30, 2023 | 1.010 | 1.040 | 0.9472 | 0.9710 | 661,708 | +0.01(+1.15%) |
Oct 27, 2023 | 1.040 | 1.050 | 0.9585 | 0.9600 | 1,117,637 | -0.04(-3.92%) |
Oct 26, 2023 | 1.030 | 1.060 | 0.9814 | 0.9992 | 988,628 | -0.02(-2.04%) |
Oct 25, 2023 | 1.160 | 1.160 | 1.010 | 1.020 | 1,276,125 | -0.16(-13.56%) |
Oct 24, 2023 | 1.290 | 1.330 | 1.160 | 1.180 | 1,162,168 | -0.08(-6.35%) |
Oct 23, 2023 | 1.270 | 1.300 | 1.220 | 1.260 | 506,105 | -0.02(-1.56%) |
Oct 20, 2023 | 1.340 | 1.340 | 1.270 | 1.280 | 800,080 | -0.06(-4.48%) |
Oct 19, 2023 | 1.320 | 1.380 | 1.260 | 1.340 | 861,806 | +0.04(+3.08%) |
Oct 18, 2023 | 1.440 | 1.440 | 1.300 | 1.300 | 677,346 | -0.14(-9.72%) |
Oct 17, 2023 | 1.370 | 1.500 | 1.370 | 1.440 | 421,926 | +0.05(+3.60%) |
Oct 16, 2023 | 1.330 | 1.420 | 1.335 | 1.390 | 289,212 | +0.04(+2.96%) |
Oct 13, 2023 | 1.340 | 1.380 | 1.280 | 1.350 | 1,394,730 | +0.03(+2.27%) |
Oct 12, 2023 | 1.390 | 1.390 | 1.295 | 1.320 | 581,716 | -0.07(-5.04%) |
Oct 11, 2023 | 1.450 | 1.460 | 1.350 | 1.390 | 293,040 | -0.04(-2.80%) |
Oct 10, 2023 | 1.380 | 1.490 | 1.370 | 1.430 | 464,496 | +0.06(+4.38%) |
Oct 09, 2023 | 1.430 | 1.440 | 1.330 | 1.370 | 837,801 | -0.03(-2.14%) |
Oct 06, 2023 | 1.440 | 1.455 | 1.370 | 1.400 | 675,415 | -0.08(-5.41%) |
Oct 05, 2023 | 1.510 | 1.510 | 1.415 | 1.480 | 813,949 | -0.03(-1.99%) |
Oct 04, 2023 | 1.520 | 1.530 | 1.470 | 1.510 | 960,336 | -0.01(-0.66%) |
Oct 03, 2023 | 1.650 | 1.650 | 1.450 | 1.520 | 1,489,021 | -0.13(-7.88%) |
Oct 02, 2023 | 1.700 | 1.730 | 1.600 | 1.650 | 705,023 | -0.06(-3.51%) |
Sep 29, 2023 | 1.660 | 1.765 | 1.660 | 1.710 | 876,643 | +0.06(+3.64%) |
Sep 28, 2023 | 1.510 | 1.655 | 1.505 | 1.650 | 990,675 | +0.14(+9.27%) |
Sep 27, 2023 | 1.670 | 1.670 | 1.510 | 1.510 | 767,046 | -0.06(-3.82%) |
Sep 26, 2023 | 1.650 | 1.650 | 1.560 | 1.570 | 1,044,555 | -0.06(-3.98%) |
Sep 25, 2023 | 1.720 | 1.720 | 1.630 | 1.635 | 670,193 | -0.09(-5.49%) |
Sep 22, 2023 | 2.000 | 2.020 | 1.655 | 1.730 | 1,625,988 | -0.14(-7.24%) |
Sep 21, 2023 | 2.120 | 2.120 | 1.860 | 1.865 | 1,347,108 | -0.26(-12.03%) |
Sep 20, 2023 | 2.200 | 2.210 | 2.120 | 2.120 | 582,197 | -0.06(-2.75%) |
Sep 19, 2023 | 2.240 | 2.240 | 2.170 | 2.180 | 901,685 | -0.03(-1.36%) |
Sep 18, 2023 | 2.260 | 2.260 | 2.190 | 2.210 | 798,364 | -0.04(-1.78%) |
Sep 15, 2023 | 2.290 | 2.310 | 2.210 | 2.250 | 2,274,650 | -0.05(-2.17%) |
Sep 14, 2023 | 2.340 | 2.370 | 2.260 | 2.300 | 1,120,727 | -0.01(-0.43%) |
Sep 13, 2023 | 2.170 | 2.320 | 2.150 | 2.310 | 414,774 | +0.13(+5.96%) |
Sep 12, 2023 | 2.210 | 2.285 | 2.150 | 2.180 | 350,632 | -0.02(-0.91%) |
Sep 11, 2023 | 2.240 | 2.270 | 2.170 | 2.200 | 426,018 | -0.02(-0.90%) |
Sep 08, 2023 | 2.180 | 2.240 | 2.150 | 2.220 | 503,477 | +0.03(+1.37%) |
Sep 07, 2023 | 2.250 | 2.260 | 2.100 | 2.190 | 733,753 | -0.06(-2.67%) |
Sep 06, 2023 | 2.250 | 2.310 | 2.160 | 2.250 | 493,519 | -0.02(-0.66%) |
Sep 05, 2023 | 2.230 | 2.300 | 2.180 | 2.265 | 743,993 | -0.03(-1.52%) |
Sep 01, 2023 | 2.240 | 2.510 | 2.200 | 2.300 | 1,706,030 | +0.13(+5.99%) |
Aug 31, 2023 | 2.220 | 2.232 | 2.140 | 2.170 | 393,423 | -0.05(-2.25%) |
Aug 30, 2023 | 2.210 | 2.280 | 2.130 | 2.220 | 619,534 | +0.01(+0.45%) |
Aug 29, 2023 | 2.180 | 2.280 | 2.140 | 2.210 | 326,187 | +0.02(+0.91%) |
Aug 28, 2023 | 2.190 | 2.220 | 2.150 | 2.190 | 328,031 | +0.02(+0.92%) |
Aug 25, 2023 | 2.040 | 2.210 | 2.020 | 2.170 | 1,110,812 | +0.13(+6.37%) |
Aug 24, 2023 | 2.140 | 2.200 | 2.030 | 2.040 | 901,491 | -0.11(-5.12%) |
Aug 23, 2023 | 2.170 | 2.260 | 2.065 | 2.150 | 1,628,046 | -0.07(-3.15%) |
Aug 22, 2023 | 2.290 | 2.290 | 2.080 | 2.220 | 1,148,857 | -0.06(-2.63%) |
Aug 21, 2023 | 2.340 | 2.359 | 2.230 | 2.280 | 1,262,659 | -0.06(-2.56%) |
Aug 18, 2023 | 2.290 | 2.365 | 2.260 | 2.340 | 928,727 | +0.01(+0.43%) |
Aug 17, 2023 | 2.390 | 2.480 | 2.330 | 2.330 | 635,720 | -0.02(-0.85%) |
Aug 16, 2023 | 2.380 | 2.415 | 2.305 | 2.350 | 856,292 | +0.00(+0.00%) |
Aug 15, 2023 | 2.350 | 2.370 | 2.240 | 2.350 | 827,366 | +0.03(+1.29%) |
Aug 14, 2023 | 2.410 | 2.422 | 2.275 | 2.320 | 821,424 | -0.12(-4.92%) |
Aug 11, 2023 | 2.400 | 2.510 | 2.220 | 2.440 | 1,136,064 | +0.07(+2.95%) |
Aug 10, 2023 | 2.400 | 2.520 | 2.250 | 2.370 | 2,152,274 | -0.36(-13.19%) |
Aug 09, 2023 | 3.050 | 3.054 | 2.635 | 2.730 | 2,296,778 | -0.34(-11.07%) |
Aug 08, 2023 | 3.240 | 3.240 | 3.015 | 3.070 | 658,361 | -0.23(-6.97%) |
Aug 07, 2023 | 3.250 | 3.310 | 3.170 | 3.300 | 662,429 | +0.10(+3.12%) |
Aug 04, 2023 | 3.180 | 3.325 | 3.150 | 3.200 | 546,987 | +0.02(+0.63%) |
Aug 03, 2023 | 3.100 | 3.260 | 3.080 | 3.180 | 519,167 | +0.08(+2.58%) |
Aug 02, 2023 | 3.100 | 3.130 | 3.050 | 3.100 | 532,007 | -0.05(-1.59%) |
Aug 01, 2023 | 3.090 | 3.160 | 3.050 | 3.150 | 614,482 | +0.03(+0.96%) |
Jul 31, 2023 | 3.140 | 3.205 | 3.070 | 3.120 | 737,766 | +0.00(+0.00%) |
Jul 28, 2023 | 3.020 | 3.150 | 3.000 | 3.120 | 541,810 | +0.04(+1.30%) |
Jul 27, 2023 | 3.190 | 3.280 | 3.070 | 3.080 | 1,485,627 | -0.10(-3.14%) |
Jul 26, 2023 | 2.940 | 3.190 | 2.935 | 3.180 | 864,439 | +0.24(+8.16%) |
Jul 25, 2023 | 2.880 | 2.965 | 2.845 | 2.940 | 397,075 | +0.01(+0.34%) |
Jul 24, 2023 | 2.930 | 3.010 | 2.870 | 2.930 | 490,577 | +0.03(+1.03%) |
Jul 21, 2023 | 2.840 | 2.930 | 2.810 | 2.900 | 571,119 | +0.07(+2.47%) |
Jul 20, 2023 | 2.860 | 2.940 | 2.800 | 2.830 | 451,527 | -0.04(-1.39%) |
Jul 19, 2023 | 2.860 | 2.930 | 2.850 | 2.870 | 688,213 | +0.03(+1.06%) |
Jul 18, 2023 | 2.800 | 2.960 | 2.790 | 2.840 | 1,014,911 | +0.03(+1.07%) |
Jul 17, 2023 | 2.870 | 2.900 | 2.780 | 2.810 | 634,754 | -0.05(-1.75%) |
Jul 14, 2023 | 3.110 | 3.110 | 2.840 | 2.860 | 669,085 | -0.25(-8.04%) |
Jul 13, 2023 | 3.200 | 3.310 | 3.040 | 3.110 | 838,952 | -0.06(-1.89%) |
Jul 12, 2023 | 3.120 | 3.190 | 3.050 | 3.170 | 517,212 | +0.13(+4.28%) |
Jul 11, 2023 | 3.020 | 3.135 | 2.980 | 3.040 | 531,385 | +0.04(+1.33%) |
Jul 10, 2023 | 2.730 | 3.030 | 2.700 | 3.000 | 859,621 | +0.25(+9.09%) |
Jul 07, 2023 | 2.560 | 2.760 | 2.560 | 2.750 | 519,703 | +0.18(+7.00%) |
Jul 06, 2023 | 2.650 | 2.650 | 2.560 | 2.570 | 701,424 | -0.14(-5.17%) |
Jul 05, 2023 | 2.770 | 2.790 | 2.650 | 2.710 | 757,643 | -0.05(-1.81%) |
Jul 03, 2023 | 2.790 | 2.835 | 2.720 | 2.760 | 390,453 | -0.02(-0.72%) |
Jun 30, 2023 | 2.940 | 2.940 | 2.760 | 2.780 | 745,655 | -0.12(-4.14%) |
Jun 29, 2023 | 2.880 | 2.910 | 2.820 | 2.900 | 703,532 | +0.01(+0.35%) |
Jun 28, 2023 | 2.850 | 2.945 | 2.790 | 2.890 | 702,106 | +0.02(+0.70%) |
Jun 27, 2023 | 2.720 | 2.920 | 2.670 | 2.870 | 754,453 | +0.21(+7.89%) |
Jun 26, 2023 | 2.650 | 2.728 | 2.600 | 2.660 | 807,053 | +0.07(+2.70%) |
Jun 23, 2023 | 2.530 | 2.600 | 2.510 | 2.590 | 1,407,862 | +0.05(+1.97%) |
Jun 22, 2023 | 2.670 | 2.670 | 2.540 | 2.540 | 1,002,031 | -0.13(-4.87%) |
Jun 21, 2023 | 2.750 | 2.750 | 2.625 | 2.670 | 714,073 | -0.05(-1.84%) |
Jun 20, 2023 | 2.810 | 2.850 | 2.720 | 2.720 | 679,212 | -0.12(-4.23%) |
Jun 16, 2023 | 2.920 | 2.925 | 2.730 | 2.840 | 1,822,621 | -0.12(-4.05%) |
Jun 15, 2023 | 2.920 | 2.967 | 2.872 | 2.960 | 851,434 | +0.02(+0.68%) |
Jun 14, 2023 | 3.090 | 3.130 | 2.930 | 2.940 | 810,811 | -0.12(-3.92%) |
Jun 13, 2023 | 3.070 | 3.160 | 3.000 | 3.060 | 843,621 | +0.03(+0.99%) |
Jun 12, 2023 | 3.010 | 3.080 | 2.940 | 3.030 | 877,881 | +0.04(+1.34%) |
Jun 09, 2023 | 3.120 | 3.140 | 2.990 | 2.990 | 610,937 | -0.14(-4.47%) |
Jun 08, 2023 | 3.200 | 3.280 | 3.090 | 3.130 | 935,544 | -0.09(-2.80%) |
Jun 07, 2023 | 3.040 | 3.290 | 3.040 | 3.220 | 1,364,255 | +0.26(+8.78%) |
Jun 06, 2023 | 2.850 | 3.110 | 2.840 | 2.960 | 1,749,137 | +0.09(+3.14%) |
Jun 05, 2023 | 2.960 | 3.080 | 2.845 | 2.870 | 798,607 | -0.08(-2.71%) |
Jun 02, 2023 | 2.950 | 3.020 | 2.775 | 2.950 | 1,536,698 | +0.04(+1.37%) |
Jun 01, 2023 | 3.470 | 3.520 | 2.880 | 2.910 | 2,581,681 | -0.55(-15.90%) |
May 31, 2023 | 3.620 | 3.685 | 3.430 | 3.460 | 2,137,346 | -0.16(-4.42%) |
May 30, 2023 | 3.510 | 3.660 | 3.450 | 3.620 | 617,728 | +0.12(+3.43%) |
May 26, 2023 | 3.310 | 3.520 | 3.280 | 3.500 | 798,480 | +0.17(+5.11%) |
May 25, 2023 | 3.450 | 3.450 | 3.165 | 3.330 | 547,509 | -0.13(-3.76%) |
May 24, 2023 | 3.560 | 3.570 | 3.320 | 3.460 | 539,370 | -0.11(-3.08%) |
May 23, 2023 | 3.580 | 3.780 | 3.545 | 3.570 | 852,506 | -0.03(-0.83%) |
May 22, 2023 | 3.460 | 3.675 | 3.395 | 3.600 | 699,936 | +0.15(+4.35%) |
May 19, 2023 | 3.640 | 3.640 | 3.370 | 3.450 | 805,535 | -0.16(-4.43%) |
May 18, 2023 | 3.510 | 3.640 | 3.471 | 3.610 | 856,340 | +0.06(+1.69%) |
May 17, 2023 | 3.160 | 3.590 | 3.110 | 3.550 | 2,145,229 | +0.57(+19.13%) |
May 16, 2023 | 3.060 | 3.230 | 2.935 | 2.980 | 1,322,690 | -0.02(-0.67%) |
May 15, 2023 | 2.940 | 3.040 | 2.890 | 3.000 | 911,665 | +0.07(+2.39%) |
May 12, 2023 | 3.020 | 3.290 | 2.930 | 2.930 | 1,260,367 | -0.05(-1.68%) |
May 11, 2023 | 2.990 | 3.370 | 2.930 | 2.980 | 6,489,547 | +0.48(+19.20%) |
May 10, 2023 | 2.650 | 2.730 | 2.490 | 2.500 | 2,004,168 | -0.08(-3.10%) |
May 09, 2023 | 2.820 | 2.835 | 2.465 | 2.580 | 1,381,188 | -0.41(-13.71%) |
May 08, 2023 | 2.770 | 3.025 | 2.700 | 2.990 | 1,352,432 | +0.24(+8.73%) |
May 05, 2023 | 2.680 | 2.860 | 2.670 | 2.750 | 697,022 | +0.09(+3.38%) |
May 04, 2023 | 2.790 | 2.945 | 2.645 | 2.660 | 708,218 | -0.15(-5.34%) |
May 03, 2023 | 2.800 | 2.940 | 2.770 | 2.810 | 808,438 | +0.01(+0.36%) |
May 02, 2023 | 2.850 | 2.870 | 2.690 | 2.800 | 544,917 | -0.07(-2.44%) |
May 01, 2023 | 2.970 | 2.970 | 2.785 | 2.870 | 691,140 | -0.10(-3.37%) |
Apr 28, 2023 | 2.860 | 3.000 | 2.855 | 2.970 | 448,356 | +0.06(+2.06%) |
Apr 27, 2023 | 2.870 | 2.950 | 2.790 | 2.910 | 477,524 | +0.07(+2.46%) |
Apr 26, 2023 | 2.730 | 2.850 | 2.675 | 2.840 | 885,913 | +0.08(+2.90%) |
Apr 25, 2023 | 2.730 | 2.850 | 2.710 | 2.760 | 602,575 | +0.01(+0.36%) |
Apr 24, 2023 | 2.710 | 2.760 | 2.630 | 2.750 | 506,084 | +0.05(+1.85%) |
Apr 21, 2023 | 2.680 | 2.735 | 2.605 | 2.700 | 840,573 | +0.01(+0.37%) |
Apr 20, 2023 | 2.690 | 2.780 | 2.660 | 2.690 | 534,953 | -0.10(-3.58%) |
Apr 19, 2023 | 2.770 | 2.849 | 2.705 | 2.790 | 1,170,600 | -0.07(-2.45%) |
Apr 18, 2023 | 2.660 | 2.880 | 2.620 | 2.860 | 1,972,955 | +0.21(+7.92%) |
Apr 17, 2023 | 2.530 | 2.690 | 2.440 | 2.650 | 1,260,421 | +0.11(+4.33%) |
Apr 14, 2023 | 2.530 | 2.750 | 2.490 | 2.540 | 2,280,748 | +0.30(+13.39%) |
Apr 13, 2023 | 2.260 | 2.260 | 2.200 | 2.240 | 708,286 | +0.02(+0.90%) |
Apr 12, 2023 | 2.330 | 2.390 | 2.210 | 2.220 | 685,117 | -0.10(-4.31%) |
Apr 11, 2023 | 2.250 | 2.345 | 2.230 | 2.320 | 1,022,085 | +0.05(+2.20%) |
Apr 10, 2023 | 2.290 | 2.340 | 2.230 | 2.270 | 809,357 | -0.03(-1.30%) |
Apr 06, 2023 | 2.350 | 2.350 | 2.290 | 2.300 | 763,125 | -0.05(-2.13%) |
Apr 05, 2023 | 2.430 | 2.490 | 2.330 | 2.350 | 1,426,163 | -0.12(-4.86%) |
Apr 04, 2023 | 2.550 | 2.550 | 2.405 | 2.470 | 931,575 | -0.05(-1.98%) |
Apr 03, 2023 | 2.620 | 2.650 | 2.500 | 2.520 | 1,032,071 | -0.12(-4.55%) |
Mar 31, 2023 | 2.590 | 2.710 | 2.580 | 2.640 | 999,259 | +0.05(+1.93%) |
Mar 30, 2023 | 2.600 | 2.679 | 2.550 | 2.590 | 903,400 | +0.03(+1.17%) |
Mar 29, 2023 | 2.730 | 2.750 | 2.520 | 2.560 | 921,529 | -0.15(-5.54%) |
Mar 28, 2023 | 2.640 | 3.000 | 2.620 | 2.710 | 1,683,721 | +0.20(+7.97%) |
Mar 27, 2023 | 2.680 | 2.680 | 2.500 | 2.510 | 752,844 | -0.17(-6.34%) |
Mar 24, 2023 | 2.850 | 2.850 | 2.600 | 2.680 | 1,328,195 | -0.22(-7.59%) |
Mar 23, 2023 | 2.750 | 2.915 | 2.730 | 2.900 | 1,381,368 | +0.13(+4.69%) |
Mar 22, 2023 | 2.550 | 2.880 | 2.500 | 2.770 | 1,591,481 | +0.22(+8.63%) |
Mar 21, 2023 | 2.570 | 2.640 | 2.360 | 2.550 | 2,633,473 | -0.05(-1.92%) |
Mar 20, 2023 | 2.750 | 2.750 | 2.510 | 2.600 | 1,069,470 | -0.05(-1.89%) |
Mar 17, 2023 | 3.140 | 3.190 | 2.325 | 2.650 | 5,104,183 | -0.65(-19.70%) |
Mar 16, 2023 | 3.210 | 3.325 | 3.090 | 3.300 | 1,208,911 | +0.05(+1.54%) |
Mar 15, 2023 | 3.200 | 3.339 | 3.131 | 3.250 | 916,696 | -0.01(-0.31%) |
Mar 14, 2023 | 3.370 | 3.380 | 3.120 | 3.260 | 981,415 | +0.10(+3.16%) |
Mar 13, 2023 | 3.380 | 3.380 | 3.055 | 3.160 | 1,304,658 | -0.34(-9.71%) |
Mar 10, 2023 | 3.550 | 3.620 | 3.339 | 3.500 | 835,422 | -0.05(-1.41%) |
Mar 09, 2023 | 4.120 | 4.135 | 3.500 | 3.550 | 1,538,176 | -0.60(-14.46%) |
Mar 08, 2023 | 4.130 | 4.165 | 3.970 | 4.150 | 688,033 | +0.02(+0.48%) |
Mar 07, 2023 | 4.050 | 4.180 | 3.960 | 4.130 | 801,053 | +0.10(+2.48%) |
Mar 06, 2023 | 4.150 | 4.220 | 3.960 | 4.030 | 629,036 | -0.12(-2.89%) |
Mar 03, 2023 | 4.110 | 4.190 | 4.050 | 4.150 | 649,795 | +0.06(+1.47%) |
Mar 02, 2023 | 4.220 | 4.220 | 4.065 | 4.090 | 656,443 | -0.17(-3.99%) |
Mar 01, 2023 | 4.340 | 4.385 | 4.230 | 4.260 | 421,014 | -0.06(-1.39%) |
Feb 28, 2023 | 4.300 | 4.380 | 4.235 | 4.320 | 717,115 | +0.00(+0.00%) |
Feb 27, 2023 | 4.370 | 4.495 | 4.280 | 4.320 | 535,706 | -0.14(-3.14%) |
Feb 24, 2023 | 4.280 | 4.490 | 4.250 | 4.460 | 563,058 | +0.04(+0.90%) |
Feb 23, 2023 | 4.110 | 4.430 | 4.110 | 4.420 | 693,975 | +0.32(+7.80%) |
Feb 22, 2023 | 4.210 | 4.305 | 4.070 | 4.100 | 1,220,669 | -0.13(-3.07%) |
Feb 21, 2023 | 4.420 | 4.520 | 4.160 | 4.230 | 930,798 | -0.24(-5.37%) |
Feb 17, 2023 | 4.430 | 4.500 | 4.340 | 4.470 | 771,624 | +0.02(+0.45%) |
Feb 16, 2023 | 4.500 | 4.620 | 4.341 | 4.450 | 1,433,581 | -0.07(-1.55%) |
Feb 15, 2023 | 4.660 | 4.710 | 4.500 | 4.520 | 1,087,483 | -0.11(-2.38%) |
Feb 14, 2023 | 4.925 | 4.925 | 4.500 | 4.630 | 1,729,826 | +0.15(+3.35%) |
Feb 13, 2023 | 4.500 | 4.580 | 4.380 | 4.480 | 1,983,971 | -0.08(-1.75%) |
Feb 10, 2023 | 4.570 | 4.770 | 4.510 | 4.560 | 936,062 | +0.02(+0.44%) |
Feb 09, 2023 | 4.710 | 4.950 | 4.500 | 4.540 | 5,497,335 | -1.10(-19.57%) |
Feb 08, 2023 | 5.600 | 5.810 | 5.520 | 5.645 | 416,197 | -0.02(-0.27%) |
Feb 07, 2023 | 5.750 | 5.750 | 5.235 | 5.660 | 523,359 | -0.16(-2.75%) |
Feb 06, 2023 | 6.150 | 6.170 | 5.720 | 5.820 | 496,014 | -0.33(-5.37%) |
Feb 03, 2023 | 6.119 | 6.700 | 6.115 | 6.150 | 449,439 | -0.22(-3.45%) |
Feb 02, 2023 | 6.340 | 6.760 | 6.040 | 6.370 | 1,205,177 | +0.18(+2.91%) |