Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.020 | 5.215 | 5.000 | 5.000 | 26,852 | -0.05(-0.99%) |
Jan 30, 2024 | 5.040 | 5.100 | 4.950 | 5.050 | 45,744 | +0.00(+0.00%) |
Jan 29, 2024 | 4.960 | 5.120 | 4.960 | 5.050 | 30,115 | +0.09(+1.81%) |
Jan 26, 2024 | 4.980 | 5.141 | 4.950 | 4.960 | 24,903 | -0.02(-0.40%) |
Jan 25, 2024 | 5.120 | 5.180 | 4.860 | 4.980 | 52,442 | -0.05(-0.99%) |
Jan 24, 2024 | 5.170 | 5.288 | 5.020 | 5.030 | 39,116 | -0.11(-2.14%) |
Jan 23, 2024 | 5.300 | 5.310 | 5.090 | 5.140 | 68,456 | -0.02(-0.39%) |
Jan 22, 2024 | 4.910 | 5.270 | 4.910 | 5.160 | 67,095 | +0.26(+5.31%) |
Jan 19, 2024 | 4.980 | 5.060 | 4.900 | 4.900 | 73,870 | -0.09(-1.80%) |
Jan 18, 2024 | 5.000 | 5.060 | 4.900 | 4.990 | 61,250 | +0.00(+0.00%) |
Jan 17, 2024 | 5.070 | 5.160 | 4.920 | 4.990 | 35,687 | -0.08(-1.58%) |
Jan 16, 2024 | 5.260 | 5.200 | 4.630 | 5.070 | 102,468 | -0.20(-3.80%) |
Jan 12, 2024 | 5.370 | 5.370 | 5.150 | 5.270 | 48,546 | -0.09(-1.68%) |
Jan 11, 2024 | 5.520 | 5.520 | 5.200 | 5.360 | 93,273 | -0.15(-2.72%) |
Jan 10, 2024 | 5.670 | 5.700 | 5.400 | 5.510 | 92,813 | -0.10(-1.78%) |
Jan 09, 2024 | 5.680 | 5.750 | 5.370 | 5.610 | 119,651 | -0.09(-1.58%) |
Jan 08, 2024 | 5.700 | 5.780 | 5.617 | 5.700 | 47,652 | -0.04(-0.70%) |
Jan 05, 2024 | 5.870 | 5.900 | 5.700 | 5.740 | 82,805 | -0.10(-1.71%) |
Jan 04, 2024 | 5.860 | 5.910 | 5.700 | 5.840 | 97,723 | -0.06(-1.02%) |
Jan 03, 2024 | 6.180 | 6.380 | 5.800 | 5.900 | 119,195 | -0.41(-6.50%) |
Jan 02, 2024 | 6.680 | 6.680 | 6.058 | 6.310 | 106,411 | -0.48(-7.07%) |
Dec 29, 2023 | 6.710 | 7.100 | 6.580 | 6.790 | 127,828 | +0.03(+0.44%) |
Dec 28, 2023 | 7.020 | 7.300 | 6.600 | 6.760 | 117,586 | -0.25(-3.57%) |
Dec 27, 2023 | 6.080 | 7.110 | 5.960 | 7.010 | 527,524 | +1.17(+20.03%) |
Dec 26, 2023 | 5.860 | 5.968 | 5.750 | 5.840 | 42,699 | -0.03(-0.51%) |
Dec 22, 2023 | 6.090 | 6.140 | 5.870 | 5.870 | 63,711 | -0.16(-2.57%) |
Dec 21, 2023 | 5.900 | 6.107 | 5.860 | 6.025 | 73,471 | +0.14(+2.29%) |
Dec 20, 2023 | 5.600 | 5.990 | 5.550 | 5.890 | 108,934 | +0.21(+3.70%) |
Dec 19, 2023 | 5.490 | 5.800 | 5.490 | 5.680 | 181,304 | +0.30(+5.67%) |
Dec 18, 2023 | 5.450 | 5.558 | 5.350 | 5.375 | 55,362 | -0.08(-1.38%) |
Dec 15, 2023 | 5.700 | 5.830 | 5.450 | 5.450 | 37,575 | -0.18(-3.20%) |
Dec 14, 2023 | 5.620 | 5.885 | 5.560 | 5.630 | 75,134 | +0.01(+0.18%) |
Dec 13, 2023 | 5.610 | 5.700 | 5.320 | 5.620 | 96,489 | -0.05(-0.88%) |
Dec 12, 2023 | 5.900 | 5.920 | 5.650 | 5.670 | 83,376 | -0.16(-2.74%) |
Dec 11, 2023 | 6.230 | 6.287 | 5.800 | 5.830 | 105,394 | -0.35(-5.66%) |
Dec 08, 2023 | 6.190 | 6.310 | 6.100 | 6.180 | 25,933 | +0.08(+1.31%) |
Dec 07, 2023 | 6.240 | 6.270 | 6.015 | 6.100 | 29,921 | -0.06(-0.97%) |
Dec 06, 2023 | 6.300 | 6.410 | 6.110 | 6.160 | 59,418 | -0.03(-0.48%) |
Dec 05, 2023 | 6.300 | 6.370 | 6.160 | 6.190 | 89,787 | -0.08(-1.28%) |
Dec 04, 2023 | 6.260 | 6.490 | 6.210 | 6.270 | 58,141 | -0.07(-1.10%) |
Dec 01, 2023 | 6.340 | 6.490 | 6.212 | 6.340 | 59,479 | +0.17(+2.76%) |
Nov 30, 2023 | 6.440 | 6.440 | 6.150 | 6.170 | 53,561 | -0.33(-5.08%) |
Nov 29, 2023 | 6.350 | 6.650 | 6.300 | 6.500 | 75,701 | +0.12(+1.88%) |
Nov 28, 2023 | 5.960 | 6.390 | 5.800 | 6.380 | 97,507 | +0.45(+7.59%) |
Nov 27, 2023 | 5.960 | 6.019 | 5.890 | 5.930 | 14,185 | -0.04(-0.67%) |
Nov 24, 2023 | 5.810 | 6.030 | 5.750 | 5.970 | 44,616 | +0.27(+4.74%) |
Nov 22, 2023 | 5.880 | 5.900 | 5.571 | 5.700 | 82,738 | -0.20(-3.39%) |
Nov 21, 2023 | 5.990 | 6.045 | 5.800 | 5.900 | 28,189 | -0.16(-2.64%) |
Nov 20, 2023 | 6.050 | 6.110 | 5.900 | 6.060 | 55,739 | -0.05(-0.82%) |
Nov 17, 2023 | 6.250 | 6.423 | 5.950 | 6.110 | 101,389 | -0.13(-2.08%) |
Nov 16, 2023 | 6.410 | 6.410 | 6.050 | 6.240 | 23,561 | +0.10(+1.63%) |
Nov 15, 2023 | 6.620 | 6.620 | 5.910 | 6.140 | 116,406 | -0.51(-7.67%) |
Nov 14, 2023 | 6.130 | 6.799 | 6.010 | 6.650 | 138,506 | +0.56(+9.20%) |
Nov 13, 2023 | 6.260 | 6.260 | 6.000 | 6.090 | 19,932 | -0.17(-2.72%) |
Nov 10, 2023 | 6.250 | 6.270 | 6.090 | 6.260 | 30,986 | +0.08(+1.29%) |
Nov 09, 2023 | 6.090 | 6.254 | 6.060 | 6.180 | 25,995 | +0.14(+2.32%) |
Nov 08, 2023 | 5.990 | 6.050 | 5.930 | 6.040 | 28,205 | +0.11(+1.85%) |
Nov 07, 2023 | 5.850 | 6.180 | 5.840 | 5.930 | 55,093 | -0.16(-2.63%) |
Nov 06, 2023 | 6.050 | 6.400 | 5.950 | 6.090 | 58,666 | +0.10(+1.67%) |
Nov 03, 2023 | 5.960 | 6.220 | 5.917 | 5.990 | 59,872 | +0.15(+2.57%) |
Nov 02, 2023 | 5.340 | 5.872 | 5.340 | 5.840 | 34,207 | +0.37(+6.67%) |
Nov 01, 2023 | 5.390 | 5.490 | 5.386 | 5.475 | 8,798 | +0.03(+0.64%) |
Oct 31, 2023 | 5.250 | 5.450 | 5.250 | 5.440 | 17,738 | +0.17(+3.23%) |
Oct 30, 2023 | 5.020 | 5.400 | 5.020 | 5.270 | 37,565 | +0.13(+2.53%) |
Oct 27, 2023 | 5.375 | 5.375 | 5.120 | 5.140 | 22,963 | -0.16(-3.02%) |
Oct 26, 2023 | 5.400 | 5.520 | 5.260 | 5.300 | 20,026 | -0.12(-2.21%) |
Oct 25, 2023 | 5.510 | 5.700 | 5.390 | 5.420 | 28,123 | -0.08(-1.45%) |
Oct 24, 2023 | 5.200 | 5.670 | 5.200 | 5.500 | 55,335 | +0.30(+5.77%) |
Oct 23, 2023 | 5.510 | 5.690 | 5.180 | 5.200 | 112,003 | -0.39(-6.98%) |
Oct 20, 2023 | 5.600 | 5.760 | 5.410 | 5.590 | 43,005 | -0.07(-1.24%) |
Oct 19, 2023 | 5.800 | 5.800 | 5.545 | 5.660 | 53,591 | -0.12(-2.08%) |
Oct 18, 2023 | 5.880 | 5.950 | 5.611 | 5.780 | 17,598 | -0.09(-1.53%) |
Oct 17, 2023 | 5.700 | 5.970 | 5.600 | 5.870 | 83,407 | +0.12(+2.09%) |
Oct 16, 2023 | 5.610 | 5.880 | 5.680 | 5.750 | 53,276 | +0.15(+2.68%) |
Oct 13, 2023 | 5.810 | 5.810 | 5.520 | 5.600 | 38,320 | -0.02(-0.36%) |
Oct 12, 2023 | 5.860 | 5.881 | 5.570 | 5.620 | 63,042 | -0.24(-4.10%) |
Oct 11, 2023 | 6.120 | 6.120 | 5.770 | 5.860 | 55,595 | -0.27(-4.40%) |
Oct 10, 2023 | 5.970 | 6.200 | 5.900 | 6.130 | 39,136 | +0.21(+3.55%) |
Oct 09, 2023 | 5.820 | 6.070 | 5.800 | 5.920 | 21,614 | -0.02(-0.34%) |
Oct 06, 2023 | 5.850 | 5.970 | 5.806 | 5.940 | 31,924 | -0.02(-0.34%) |
Oct 05, 2023 | 6.020 | 6.020 | 5.880 | 5.960 | 18,497 | +0.03(+0.51%) |
Oct 04, 2023 | 5.820 | 6.040 | 5.806 | 5.930 | 34,849 | +0.05(+0.85%) |
Oct 03, 2023 | 6.250 | 6.250 | 5.760 | 5.880 | 62,433 | -0.40(-6.37%) |
Oct 02, 2023 | 6.290 | 6.290 | 6.060 | 6.280 | 45,688 | +0.02(+0.32%) |
Sep 29, 2023 | 6.410 | 6.491 | 6.150 | 6.260 | 19,331 | -0.14(-2.19%) |
Sep 28, 2023 | 6.280 | 6.585 | 6.170 | 6.400 | 62,126 | +0.13(+2.07%) |
Sep 27, 2023 | 6.430 | 6.450 | 6.200 | 6.270 | 26,752 | -0.11(-1.72%) |
Sep 26, 2023 | 6.050 | 6.420 | 6.004 | 6.380 | 309,006 | +0.31(+5.11%) |
Sep 25, 2023 | 5.760 | 6.120 | 6.030 | 6.070 | 42,550 | +0.26(+4.48%) |
Sep 22, 2023 | 5.800 | 6.070 | 5.720 | 5.810 | 60,792 | +0.01(+0.17%) |
Sep 21, 2023 | 6.100 | 6.199 | 5.770 | 5.800 | 85,819 | -0.35(-5.69%) |
Sep 20, 2023 | 6.220 | 6.295 | 6.150 | 6.150 | 20,084 | -0.07(-1.13%) |
Sep 19, 2023 | 6.210 | 6.314 | 6.070 | 6.220 | 46,780 | +0.07(+1.14%) |
Sep 18, 2023 | 6.060 | 6.310 | 6.060 | 6.150 | 28,191 | +0.05(+0.82%) |
Sep 15, 2023 | 6.170 | 6.300 | 6.060 | 6.100 | 164,002 | -0.06(-0.97%) |
Sep 14, 2023 | 6.000 | 6.340 | 5.950 | 6.160 | 66,034 | +0.20(+3.36%) |
Sep 13, 2023 | 5.905 | 6.100 | 5.800 | 5.960 | 77,709 | +0.03(+0.51%) |
Sep 12, 2023 | 5.740 | 6.220 | 5.740 | 5.930 | 63,644 | +0.10(+1.72%) |
Sep 11, 2023 | 5.630 | 5.988 | 5.580 | 5.830 | 141,918 | +0.13(+2.28%) |
Sep 08, 2023 | 6.210 | 6.210 | 5.600 | 5.700 | 173,422 | -0.51(-8.21%) |
Sep 07, 2023 | 6.360 | 6.475 | 6.130 | 6.210 | 48,791 | -0.12(-1.90%) |
Sep 06, 2023 | 6.510 | 6.570 | 6.200 | 6.330 | 90,285 | -0.23(-3.51%) |
Sep 05, 2023 | 6.650 | 6.901 | 6.520 | 6.560 | 93,118 | -0.08(-1.20%) |
Sep 01, 2023 | 7.500 | 7.560 | 6.600 | 6.640 | 167,714 | -0.77(-10.33%) |
Aug 31, 2023 | 7.900 | 7.950 | 7.260 | 7.405 | 119,827 | -0.67(-8.24%) |
Aug 30, 2023 | 7.720 | 8.350 | 7.710 | 8.070 | 223,501 | +0.31(+3.99%) |
Aug 29, 2023 | 7.430 | 7.960 | 7.340 | 7.760 | 106,850 | +0.33(+4.44%) |
Aug 28, 2023 | 6.900 | 7.566 | 6.834 | 7.430 | 153,032 | +0.63(+9.26%) |
Aug 25, 2023 | 6.600 | 6.840 | 6.468 | 6.800 | 87,993 | +0.20(+3.03%) |
Aug 24, 2023 | 6.740 | 6.804 | 6.530 | 6.600 | 43,167 | -0.05(-0.75%) |
Aug 23, 2023 | 6.490 | 6.920 | 6.460 | 6.650 | 61,578 | +0.16(+2.47%) |
Aug 22, 2023 | 6.770 | 6.810 | 6.440 | 6.490 | 78,874 | -0.30(-4.42%) |
Aug 21, 2023 | 6.510 | 6.800 | 6.359 | 6.790 | 98,138 | +0.24(+3.66%) |
Aug 18, 2023 | 6.740 | 6.840 | 6.440 | 6.550 | 139,711 | -0.18(-2.67%) |
Aug 17, 2023 | 6.660 | 7.061 | 6.660 | 6.730 | 197,368 | +0.09(+1.36%) |
Aug 16, 2023 | 7.000 | 7.210 | 6.640 | 6.640 | 88,583 | -0.44(-6.21%) |
Aug 15, 2023 | 6.960 | 7.260 | 6.400 | 7.080 | 223,049 | +0.72(+11.32%) |
Aug 14, 2023 | 6.570 | 6.600 | 6.150 | 6.360 | 144,269 | -0.21(-3.20%) |
Aug 11, 2023 | 6.560 | 6.710 | 6.440 | 6.570 | 54,240 | +0.02(+0.31%) |
Aug 10, 2023 | 6.210 | 6.630 | 6.095 | 6.550 | 120,892 | +0.34(+5.48%) |
Aug 09, 2023 | 6.220 | 6.500 | 5.820 | 6.210 | 133,108 | -0.07(-1.11%) |
Aug 08, 2023 | 6.580 | 6.590 | 6.130 | 6.280 | 130,186 | -0.45(-6.69%) |
Aug 07, 2023 | 7.360 | 7.360 | 6.550 | 6.730 | 218,798 | -0.45(-6.27%) |
Aug 04, 2023 | 6.890 | 7.340 | 6.890 | 7.180 | 58,128 | +0.29(+4.21%) |
Aug 03, 2023 | 7.590 | 7.670 | 6.780 | 6.890 | 146,292 | -0.70(-9.22%) |
Aug 02, 2023 | 7.500 | 7.740 | 7.445 | 7.590 | 46,327 | -0.03(-0.39%) |
Aug 01, 2023 | 7.870 | 7.890 | 7.570 | 7.620 | 35,865 | -0.23(-2.93%) |
Jul 31, 2023 | 7.700 | 7.890 | 7.515 | 7.850 | 60,676 | +0.24(+3.15%) |
Jul 28, 2023 | 7.280 | 7.670 | 7.200 | 7.610 | 63,814 | +0.36(+4.97%) |
Jul 27, 2023 | 7.710 | 7.750 | 7.150 | 7.250 | 123,775 | -0.40(-5.23%) |
Jul 26, 2023 | 7.570 | 7.950 | 7.500 | 7.650 | 104,992 | +0.13(+1.73%) |
Jul 25, 2023 | 7.610 | 7.891 | 7.500 | 7.520 | 70,609 | -0.19(-2.46%) |
Jul 24, 2023 | 8.290 | 8.290 | 7.640 | 7.710 | 66,133 | -0.43(-5.28%) |
Jul 21, 2023 | 8.010 | 8.300 | 8.010 | 8.140 | 51,893 | +0.03(+0.37%) |
Jul 20, 2023 | 8.340 | 8.435 | 8.017 | 8.110 | 64,283 | -0.34(-4.02%) |
Jul 19, 2023 | 8.980 | 8.980 | 8.280 | 8.450 | 113,127 | -0.42(-4.74%) |
Jul 18, 2023 | 8.630 | 8.950 | 8.411 | 8.870 | 131,520 | +0.37(+4.35%) |
Jul 17, 2023 | 8.140 | 8.650 | 8.124 | 8.500 | 81,197 | +0.36(+4.42%) |
Jul 14, 2023 | 8.270 | 8.390 | 7.900 | 8.140 | 83,518 | -0.14(-1.69%) |
Jul 13, 2023 | 7.800 | 8.900 | 7.800 | 8.280 | 351,390 | +0.72(+9.52%) |
Jul 12, 2023 | 7.810 | 8.044 | 7.550 | 7.560 | 61,270 | -0.22(-2.83%) |
Jul 11, 2023 | 7.510 | 8.180 | 7.485 | 7.780 | 120,185 | +0.25(+3.32%) |
Jul 10, 2023 | 7.280 | 7.780 | 6.980 | 7.530 | 142,612 | +0.23(+3.15%) |
Jul 07, 2023 | 7.630 | 7.950 | 7.270 | 7.300 | 194,683 | -0.49(-6.29%) |
Jul 06, 2023 | 8.210 | 8.380 | 7.600 | 7.790 | 124,805 | -0.37(-4.53%) |
Jul 05, 2023 | 9.750 | 9.790 | 7.860 | 8.160 | 496,974 | -1.64(-16.73%) |
Jul 03, 2023 | 8.670 | 9.843 | 8.585 | 9.800 | 343,493 | +1.40(+16.67%) |
Jun 30, 2023 | 8.280 | 8.620 | 8.200 | 8.400 | 63,461 | +0.12(+1.45%) |
Jun 29, 2023 | 8.340 | 8.524 | 8.160 | 8.280 | 73,271 | -0.14(-1.66%) |
Jun 28, 2023 | 8.310 | 8.787 | 8.300 | 8.420 | 160,476 | +0.02(+0.24%) |
Jun 27, 2023 | 8.180 | 8.550 | 8.160 | 8.400 | 71,112 | +0.09(+1.08%) |
Jun 26, 2023 | 8.040 | 8.500 | 8.040 | 8.310 | 82,215 | +0.11(+1.34%) |
Jun 23, 2023 | 8.160 | 8.390 | 8.000 | 8.200 | 72,374 | -0.15(-1.80%) |
Jun 22, 2023 | 8.420 | 8.580 | 8.150 | 8.350 | 111,796 | -0.06(-0.71%) |
Jun 21, 2023 | 8.360 | 8.650 | 8.120 | 8.410 | 132,821 | +0.15(+1.82%) |
Jun 20, 2023 | 8.270 | 8.570 | 7.850 | 8.260 | 164,590 | -0.01(-0.12%) |
Jun 16, 2023 | 7.530 | 8.499 | 7.320 | 8.270 | 334,550 | +0.78(+10.41%) |
Jun 15, 2023 | 7.460 | 7.950 | 6.840 | 7.490 | 321,867 | +0.03(+0.33%) |
Jun 14, 2023 | 6.650 | 7.790 | 6.170 | 7.465 | 1,024,080 | +0.89(+13.62%) |
Jun 13, 2023 | 6.530 | 6.680 | 6.519 | 6.570 | 38,169 | +0.05(+0.77%) |
Jun 12, 2023 | 6.660 | 6.840 | 6.450 | 6.520 | 48,071 | -0.11(-1.66%) |
Jun 09, 2023 | 6.390 | 6.756 | 6.390 | 6.630 | 78,593 | +0.17(+2.63%) |
Jun 08, 2023 | 6.390 | 6.724 | 6.310 | 6.460 | 71,549 | +0.00(+0.00%) |
Jun 07, 2023 | 6.860 | 6.870 | 6.380 | 6.460 | 99,484 | -0.31(-4.58%) |
Jun 06, 2023 | 6.740 | 6.880 | 6.350 | 6.770 | 151,248 | +0.15(+2.27%) |
Jun 05, 2023 | 6.090 | 6.900 | 6.090 | 6.620 | 306,283 | +0.45(+7.21%) |
Jun 02, 2023 | 5.900 | 6.800 | 5.895 | 6.175 | 580,989 | +0.56(+10.07%) |
Jun 01, 2023 | 5.500 | 5.699 | 5.364 | 5.610 | 27,687 | +0.12(+2.19%) |
May 31, 2023 | 5.340 | 5.550 | 5.290 | 5.490 | 89,319 | +0.09(+1.70%) |
May 30, 2023 | 5.610 | 5.630 | 5.390 | 5.398 | 88,555 | -0.20(-3.61%) |
May 26, 2023 | 5.830 | 5.950 | 5.490 | 5.600 | 104,588 | -0.13(-2.27%) |
May 25, 2023 | 5.680 | 5.863 | 5.640 | 5.730 | 37,885 | +0.11(+1.96%) |
May 24, 2023 | 5.550 | 5.750 | 5.550 | 5.620 | 38,254 | -0.07(-1.23%) |
May 23, 2023 | 5.930 | 5.990 | 5.600 | 5.690 | 56,995 | -0.28(-4.69%) |
May 22, 2023 | 6.010 | 6.300 | 5.910 | 5.970 | 82,852 | -0.03(-0.50%) |
May 19, 2023 | 5.650 | 6.100 | 5.650 | 6.000 | 139,069 | +0.36(+6.38%) |
May 18, 2023 | 5.380 | 5.790 | 5.360 | 5.640 | 126,247 | +0.16(+2.92%) |
May 17, 2023 | 5.300 | 5.590 | 5.180 | 5.480 | 76,259 | +0.23(+4.38%) |
May 16, 2023 | 5.640 | 5.670 | 4.780 | 5.250 | 272,111 | -0.15(-2.78%) |
May 15, 2023 | 5.830 | 5.900 | 5.320 | 5.400 | 171,347 | -0.53(-8.97%) |
May 12, 2023 | 5.750 | 6.020 | 5.520 | 5.932 | 86,228 | +0.18(+3.16%) |
May 11, 2023 | 6.210 | 6.210 | 5.610 | 5.750 | 111,572 | -0.46(-7.41%) |
May 10, 2023 | 6.410 | 6.450 | 6.127 | 6.210 | 84,833 | +0.01(+0.16%) |
May 09, 2023 | 5.840 | 6.200 | 5.710 | 6.200 | 64,541 | +0.35(+5.98%) |
May 08, 2023 | 5.750 | 5.900 | 5.600 | 5.850 | 116,975 | +0.16(+2.81%) |
May 05, 2023 | 5.360 | 5.930 | 5.300 | 5.690 | 169,654 | +0.39(+7.36%) |
May 04, 2023 | 5.400 | 5.427 | 5.170 | 5.300 | 58,891 | -0.16(-2.93%) |
May 03, 2023 | 5.310 | 5.570 | 5.310 | 5.460 | 32,705 | +0.15(+2.82%) |
May 02, 2023 | 5.560 | 5.688 | 5.180 | 5.310 | 92,563 | -0.25(-4.50%) |
May 01, 2023 | 5.000 | 5.670 | 5.000 | 5.560 | 243,531 | +0.54(+10.87%) |
Apr 28, 2023 | 5.060 | 5.190 | 5.010 | 5.015 | 84,235 | -0.18(-3.46%) |
Apr 27, 2023 | 5.160 | 5.390 | 4.990 | 5.195 | 165,481 | +0.24(+4.74%) |
Apr 26, 2023 | 5.890 | 5.960 | 4.900 | 4.960 | 379,349 | -0.98(-16.50%) |
Apr 25, 2023 | 6.320 | 6.900 | 5.720 | 5.940 | 666,818 | -0.40(-6.31%) |
Apr 24, 2023 | 5.630 | 6.440 | 5.530 | 6.340 | 536,352 | +0.89(+16.33%) |
Apr 21, 2023 | 5.060 | 5.490 | 4.900 | 5.450 | 237,383 | +0.50(+10.10%) |
Apr 20, 2023 | 4.670 | 5.210 | 4.670 | 4.950 | 81,150 | +0.06(+1.23%) |
Apr 19, 2023 | 5.190 | 5.190 | 4.720 | 4.890 | 134,819 | -0.29(-5.60%) |
Apr 18, 2023 | 5.300 | 5.350 | 5.040 | 5.180 | 118,847 | -0.06(-1.15%) |
Apr 17, 2023 | 4.920 | 5.490 | 4.752 | 5.240 | 246,255 | +0.36(+7.38%) |
Apr 14, 2023 | 4.630 | 4.980 | 4.461 | 4.880 | 183,647 | +0.41(+9.05%) |
Apr 13, 2023 | 4.500 | 4.555 | 4.410 | 4.475 | 59,192 | -0.08(-1.65%) |
Apr 12, 2023 | 4.360 | 4.600 | 4.360 | 4.550 | 99,218 | +0.09(+2.02%) |
Apr 11, 2023 | 4.350 | 4.600 | 4.340 | 4.460 | 177,192 | +0.12(+2.65%) |
Apr 10, 2023 | 3.640 | 4.400 | 3.630 | 4.345 | 264,857 | +0.70(+19.37%) |
Apr 06, 2023 | 3.720 | 3.750 | 3.600 | 3.640 | 58,409 | -0.04(-1.09%) |
Apr 05, 2023 | 3.900 | 3.900 | 3.590 | 3.680 | 129,659 | -0.18(-4.66%) |
Apr 04, 2023 | 3.970 | 3.970 | 3.620 | 3.860 | 221,603 | -0.02(-0.52%) |
Apr 03, 2023 | 3.560 | 3.910 | 3.508 | 3.880 | 576,062 | +0.36(+10.23%) |
Mar 31, 2023 | 3.180 | 3.570 | 2.950 | 3.520 | 760,723 | +0.59(+20.14%) |
Mar 30, 2023 | 2.700 | 2.950 | 2.660 | 2.930 | 272,415 | +0.28(+10.57%) |
Mar 29, 2023 | 2.560 | 2.710 | 2.551 | 2.650 | 76,332 | +0.06(+2.32%) |
Mar 28, 2023 | 2.650 | 2.670 | 2.561 | 2.590 | 15,888 | -0.06(-2.08%) |
Mar 27, 2023 | 2.700 | 2.700 | 2.551 | 2.645 | 32,701 | +0.02(+0.95%) |
Mar 24, 2023 | 2.570 | 2.670 | 2.570 | 2.620 | 13,873 | +0.02(+0.77%) |
Mar 23, 2023 | 2.610 | 2.660 | 2.540 | 2.600 | 64,239 | -0.05(-1.89%) |
Mar 22, 2023 | 2.590 | 2.668 | 2.580 | 2.650 | 20,163 | +0.07(+2.71%) |
Mar 21, 2023 | 2.690 | 2.690 | 2.520 | 2.580 | 64,652 | -0.01(-0.39%) |
Mar 20, 2023 | 2.580 | 2.810 | 2.521 | 2.590 | 80,105 | -0.19(-6.83%) |
Mar 17, 2023 | 2.800 | 2.800 | 2.750 | 2.780 | 39,561 | +0.03(+1.09%) |
Mar 16, 2023 | 2.760 | 2.820 | 2.750 | 2.750 | 13,007 | -0.03(-1.08%) |
Mar 15, 2023 | 2.900 | 2.920 | 2.750 | 2.780 | 36,554 | -0.05(-1.77%) |
Mar 14, 2023 | 2.880 | 2.940 | 2.811 | 2.830 | 40,319 | -0.01(-0.35%) |
Mar 13, 2023 | 2.820 | 2.940 | 2.790 | 2.840 | 83,650 | -0.11(-3.73%) |
Mar 10, 2023 | 2.880 | 2.980 | 2.779 | 2.950 | 63,991 | +0.10(+3.51%) |
Mar 09, 2023 | 2.770 | 2.880 | 2.770 | 2.850 | 55,125 | +0.04(+1.42%) |
Mar 08, 2023 | 2.810 | 2.810 | 2.750 | 2.810 | 27,131 | -0.02(-0.71%) |
Mar 07, 2023 | 2.870 | 2.870 | 2.810 | 2.830 | 12,837 | -0.05(-1.74%) |
Mar 06, 2023 | 2.760 | 2.880 | 2.760 | 2.880 | 37,902 | +0.13(+4.73%) |
Mar 03, 2023 | 2.810 | 2.850 | 2.750 | 2.750 | 35,519 | -0.06(-2.14%) |
Mar 02, 2023 | 2.870 | 2.870 | 2.750 | 2.810 | 17,116 | -0.03(-1.06%) |
Mar 01, 2023 | 2.830 | 2.900 | 2.827 | 2.840 | 32,666 | -0.03(-1.05%) |
Feb 28, 2023 | 2.840 | 2.910 | 2.810 | 2.870 | 27,103 | +0.04(+1.41%) |
Feb 27, 2023 | 2.830 | 2.860 | 2.780 | 2.830 | 33,620 | +0.00(+0.00%) |
Feb 24, 2023 | 2.740 | 2.830 | 2.730 | 2.830 | 31,664 | +0.07(+2.54%) |
Feb 23, 2023 | 2.790 | 2.799 | 2.720 | 2.760 | 32,505 | +0.00(+0.00%) |
Feb 22, 2023 | 2.780 | 2.800 | 2.750 | 2.760 | 23,045 | -0.01(-0.36%) |
Feb 21, 2023 | 2.820 | 2.820 | 2.700 | 2.770 | 28,676 | -0.03(-1.07%) |
Feb 17, 2023 | 2.790 | 2.860 | 2.750 | 2.800 | 49,903 | +0.00(+0.00%) |
Feb 16, 2023 | 2.750 | 2.860 | 2.750 | 2.800 | 36,285 | -0.01(-0.36%) |
Feb 15, 2023 | 2.810 | 2.890 | 2.700 | 2.810 | 118,741 | -0.07(-2.32%) |
Feb 14, 2023 | 2.909 | 2.920 | 2.835 | 2.877 | 29,835 | -0.02(-0.81%) |
Feb 13, 2023 | 2.930 | 2.930 | 2.870 | 2.900 | 15,579 | +0.00(+0.04%) |
Feb 10, 2023 | 2.880 | 2.920 | 2.860 | 2.899 | 31,133 | -0.02(-0.73%) |
Feb 09, 2023 | 3.020 | 3.050 | 2.880 | 2.920 | 46,293 | +0.02(+0.69%) |
Feb 08, 2023 | 2.950 | 3.140 | 2.900 | 2.900 | 215,288 | +0.03(+1.05%) |
Feb 07, 2023 | 2.980 | 3.050 | 2.870 | 2.870 | 32,063 | -0.13(-4.33%) |
Feb 06, 2023 | 2.990 | 3.171 | 2.932 | 3.000 | 244,027 | +0.03(+1.01%) |
Feb 03, 2023 | 2.880 | 3.000 | 2.880 | 2.970 | 33,925 | +0.04(+1.27%) |
Feb 02, 2023 | 2.910 | 3.019 | 2.830 | 2.933 | 76,240 | +0.00(+0.10%) |