Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.460 | 2.650 | 2.350 | 2.350 | 11,611 | -0.23(-8.91%) |
Jan 30, 2024 | 2.420 | 2.670 | 2.360 | 2.580 | 29,249 | +0.09(+3.57%) |
Jan 29, 2024 | 2.260 | 2.859 | 2.260 | 2.491 | 27,215 | +0.14(+6.00%) |
Jan 26, 2024 | 2.340 | 2.450 | 2.295 | 2.350 | 5,097 | +0.01(+0.43%) |
Jan 25, 2024 | 2.210 | 2.340 | 2.210 | 2.340 | 6,414 | +0.09(+4.00%) |
Jan 24, 2024 | 2.160 | 2.295 | 2.151 | 2.250 | 30,521 | +0.08(+3.69%) |
Jan 23, 2024 | 2.070 | 2.181 | 2.070 | 2.170 | 16,384 | -0.00(-0.23%) |
Jan 22, 2024 | 2.250 | 2.250 | 2.080 | 2.175 | 4,824 | -0.06(-2.47%) |
Jan 19, 2024 | 2.410 | 2.410 | 2.210 | 2.230 | 29,705 | -0.18(-7.64%) |
Jan 18, 2024 | 2.286 | 2.414 | 2.265 | 2.414 | 5,620 | +0.02(+1.03%) |
Jan 17, 2024 | 2.540 | 2.630 | 2.250 | 2.390 | 36,684 | -0.34(-12.45%) |
Jan 16, 2024 | 2.880 | 2.870 | 2.650 | 2.730 | 11,315 | -0.13(-4.55%) |
Jan 12, 2024 | 2.890 | 2.890 | 2.560 | 2.860 | 18,945 | -0.04(-1.38%) |
Jan 11, 2024 | 3.340 | 3.400 | 2.858 | 2.900 | 26,167 | -0.31(-9.67%) |
Jan 10, 2024 | 3.040 | 3.280 | 2.982 | 3.211 | 23,310 | +0.22(+7.37%) |
Jan 09, 2024 | 2.900 | 3.198 | 2.900 | 2.990 | 47,345 | +0.10(+3.28%) |
Jan 08, 2024 | 2.560 | 3.110 | 2.558 | 2.895 | 63,387 | +0.34(+13.09%) |
Jan 05, 2024 | 2.310 | 2.575 | 2.310 | 2.560 | 23,750 | +0.20(+8.70%) |
Jan 04, 2024 | 2.430 | 2.460 | 2.330 | 2.355 | 5,026 | -0.02(-1.05%) |
Jan 03, 2024 | 2.470 | 2.495 | 2.251 | 2.380 | 7,251 | -0.13(-5.18%) |
Jan 02, 2024 | 2.350 | 2.570 | 2.312 | 2.510 | 8,794 | +0.26(+11.55%) |
Dec 29, 2023 | 2.790 | 2.790 | 2.250 | 2.250 | 72,302 | -0.37(-14.11%) |
Dec 28, 2023 | 2.360 | 2.619 | 2.360 | 2.619 | 25,692 | +0.21(+8.69%) |
Dec 27, 2023 | 2.400 | 2.479 | 2.300 | 2.410 | 39,837 | +0.06(+2.55%) |
Dec 26, 2023 | 2.370 | 2.430 | 2.285 | 2.350 | 15,399 | -0.04(-1.67%) |
Dec 22, 2023 | 2.350 | 2.499 | 2.230 | 2.390 | 16,960 | +0.00(+0.00%) |
Dec 21, 2023 | 1.900 | 2.440 | 1.890 | 2.390 | 143,742 | +0.58(+32.03%) |
Dec 20, 2023 | 1.830 | 1.890 | 1.810 | 1.810 | 8,780 | -0.02(-1.09%) |
Dec 19, 2023 | 1.770 | 1.850 | 1.740 | 1.830 | 9,455 | +0.04(+2.35%) |
Dec 18, 2023 | 1.760 | 1.800 | 1.760 | 1.788 | 15,362 | -0.00(-0.11%) |
Dec 15, 2023 | 1.780 | 1.800 | 1.720 | 1.790 | 46,847 | +0.02(+1.13%) |
Dec 14, 2023 | 1.870 | 1.870 | 1.750 | 1.770 | 12,002 | -0.04(-2.21%) |
Dec 13, 2023 | 1.940 | 1.940 | 1.740 | 1.810 | 24,671 | -0.13(-6.70%) |
Dec 12, 2023 | 1.830 | 1.980 | 1.760 | 1.940 | 211,616 | +0.01(+0.52%) |
Dec 11, 2023 | 1.950 | 1.960 | 1.900 | 1.930 | 6,188 | +0.00(+0.00%) |
Dec 08, 2023 | 1.940 | 1.940 | 1.870 | 1.930 | 6,306 | +0.05(+2.66%) |
Dec 07, 2023 | 1.990 | 1.990 | 1.869 | 1.880 | 10,040 | -0.02(-1.05%) |
Dec 06, 2023 | 1.950 | 1.960 | 1.900 | 1.900 | 10,528 | -0.05(-2.56%) |
Dec 05, 2023 | 2.080 | 2.080 | 1.950 | 1.950 | 13,005 | -0.09(-4.41%) |
Dec 04, 2023 | 1.990 | 2.050 | 1.960 | 2.040 | 19,584 | +0.07(+3.55%) |
Dec 01, 2023 | 1.930 | 1.990 | 1.910 | 1.970 | 11,852 | +0.05(+2.60%) |
Nov 30, 2023 | 1.940 | 1.970 | 1.910 | 1.920 | 20,080 | +0.00(+0.00%) |
Nov 29, 2023 | 2.030 | 2.030 | 1.920 | 1.920 | 13,628 | -0.01(-0.52%) |
Nov 28, 2023 | 1.970 | 2.020 | 1.920 | 1.930 | 33,043 | -0.01(-0.52%) |
Nov 27, 2023 | 1.910 | 1.980 | 1.910 | 1.940 | 10,679 | +0.03(+1.57%) |
Nov 24, 2023 | 1.950 | 1.951 | 1.910 | 1.910 | 4,977 | -0.03(-1.29%) |
Nov 22, 2023 | 1.950 | 2.040 | 1.920 | 1.935 | 11,604 | -0.05(-2.47%) |
Nov 21, 2023 | 2.100 | 2.100 | 1.970 | 1.984 | 13,717 | -0.09(-4.15%) |
Nov 20, 2023 | 2.160 | 2.177 | 2.063 | 2.070 | 16,792 | -0.09(-4.17%) |
Nov 17, 2023 | 2.180 | 2.330 | 2.160 | 2.160 | 13,153 | -0.01(-0.46%) |
Nov 16, 2023 | 2.200 | 2.280 | 2.160 | 2.170 | 19,219 | -0.05(-2.25%) |
Nov 15, 2023 | 2.110 | 2.280 | 2.110 | 2.220 | 20,945 | +0.10(+4.96%) |
Nov 14, 2023 | 2.120 | 2.168 | 2.080 | 2.115 | 13,072 | +0.07(+3.17%) |
Nov 13, 2023 | 2.120 | 2.150 | 2.050 | 2.050 | 14,117 | -0.10(-4.60%) |
Nov 10, 2023 | 2.270 | 2.290 | 2.110 | 2.149 | 8,263 | -0.09(-4.07%) |
Nov 09, 2023 | 2.350 | 2.350 | 2.100 | 2.240 | 12,051 | -0.04(-1.75%) |
Nov 08, 2023 | 2.360 | 2.370 | 2.250 | 2.280 | 5,339 | -0.09(-3.80%) |
Nov 07, 2023 | 2.180 | 2.370 | 2.160 | 2.370 | 4,002 | +0.15(+6.52%) |
Nov 06, 2023 | 2.210 | 2.250 | 2.150 | 2.225 | 15,174 | +0.02(+1.14%) |
Nov 03, 2023 | 2.070 | 2.200 | 2.070 | 2.200 | 7,864 | +0.09(+4.19%) |
Nov 02, 2023 | 2.150 | 2.180 | 2.060 | 2.112 | 26,518 | +0.05(+2.26%) |
Nov 01, 2023 | 2.170 | 2.170 | 2.050 | 2.065 | 4,652 | -0.04(-1.67%) |
Oct 31, 2023 | 2.100 | 2.150 | 1.955 | 2.100 | 20,094 | -0.01(-0.50%) |
Oct 30, 2023 | 2.170 | 2.220 | 2.110 | 2.111 | 10,176 | -0.05(-2.29%) |
Oct 27, 2023 | 2.210 | 2.235 | 2.160 | 2.160 | 3,299 | -0.11(-4.85%) |
Oct 26, 2023 | 2.420 | 2.420 | 2.200 | 2.270 | 23,751 | -0.14(-5.81%) |
Oct 25, 2023 | 2.520 | 2.516 | 2.390 | 2.410 | 5,377 | -0.09(-3.46%) |
Oct 24, 2023 | 2.390 | 2.586 | 2.390 | 2.496 | 7,627 | +0.02(+0.66%) |
Oct 23, 2023 | 2.560 | 2.575 | 2.480 | 2.480 | 2,551 | +0.07(+2.90%) |
Oct 20, 2023 | 2.510 | 2.630 | 2.384 | 2.410 | 8,631 | -0.06(-2.43%) |
Oct 19, 2023 | 2.560 | 2.560 | 2.400 | 2.470 | 9,178 | -0.09(-3.52%) |
Oct 18, 2023 | 2.730 | 2.739 | 2.540 | 2.560 | 7,033 | -0.15(-5.54%) |
Oct 17, 2023 | 2.810 | 2.827 | 2.640 | 2.710 | 8,170 | -0.07(-2.52%) |
Oct 16, 2023 | 2.650 | 2.870 | 2.690 | 2.780 | 6,907 | +0.11(+4.12%) |
Oct 13, 2023 | 2.740 | 2.750 | 2.670 | 2.670 | 3,617 | -0.08(-2.91%) |
Oct 12, 2023 | 2.800 | 2.870 | 2.550 | 2.750 | 14,229 | +0.11(+4.17%) |
Oct 11, 2023 | 2.690 | 2.723 | 2.530 | 2.640 | 6,097 | +0.01(+0.55%) |
Oct 10, 2023 | 2.430 | 2.700 | 2.430 | 2.626 | 12,459 | +0.14(+5.65%) |
Oct 09, 2023 | 2.590 | 2.590 | 2.475 | 2.485 | 5,178 | -0.04(-1.39%) |
Oct 06, 2023 | 2.550 | 2.550 | 2.510 | 2.520 | 2,301 | +0.01(+0.40%) |
Oct 05, 2023 | 2.550 | 2.570 | 2.510 | 2.510 | 4,946 | -0.07(-2.71%) |
Oct 04, 2023 | 2.490 | 2.600 | 2.490 | 2.580 | 4,720 | +0.06(+2.38%) |
Oct 03, 2023 | 2.490 | 2.610 | 2.410 | 2.520 | 6,893 | -0.01(-0.40%) |
Oct 02, 2023 | 2.520 | 2.554 | 2.520 | 2.530 | 7,233 | -0.02(-0.78%) |
Sep 29, 2023 | 2.540 | 2.605 | 2.500 | 2.550 | 9,751 | -0.03(-1.16%) |
Sep 28, 2023 | 2.520 | 2.580 | 2.420 | 2.580 | 13,966 | +0.11(+4.45%) |
Sep 27, 2023 | 2.420 | 2.522 | 2.420 | 2.470 | 7,988 | +0.00(+0.19%) |
Sep 26, 2023 | 2.470 | 2.534 | 2.440 | 2.465 | 5,463 | +0.02(+0.62%) |
Sep 25, 2023 | 2.480 | 2.480 | 2.440 | 2.450 | 5,244 | +0.00(+0.00%) |
Sep 22, 2023 | 2.580 | 2.580 | 2.430 | 2.450 | 14,021 | -0.03(-1.21%) |
Sep 21, 2023 | 2.540 | 2.563 | 2.480 | 2.480 | 4,347 | -0.02(-0.80%) |
Sep 20, 2023 | 2.530 | 2.600 | 2.500 | 2.500 | 6,532 | -0.02(-0.79%) |
Sep 19, 2023 | 2.450 | 2.610 | 2.450 | 2.520 | 7,432 | +0.01(+0.40%) |
Sep 18, 2023 | 2.630 | 2.630 | 2.490 | 2.510 | 5,804 | +0.02(+0.80%) |
Sep 15, 2023 | 2.530 | 2.550 | 2.420 | 2.490 | 9,812 | -0.10(-3.86%) |
Sep 14, 2023 | 2.520 | 2.620 | 2.520 | 2.590 | 7,933 | +0.04(+1.56%) |
Sep 13, 2023 | 2.590 | 2.670 | 2.550 | 2.550 | 6,071 | -0.02(-0.95%) |
Sep 12, 2023 | 2.500 | 2.640 | 2.500 | 2.575 | 6,684 | +0.09(+3.81%) |
Sep 11, 2023 | 2.600 | 2.650 | 2.480 | 2.480 | 15,823 | -0.17(-6.42%) |
Sep 08, 2023 | 2.540 | 2.650 | 2.540 | 2.650 | 5,280 | +0.10(+3.92%) |
Sep 07, 2023 | 2.570 | 2.585 | 2.510 | 2.550 | 14,059 | -0.05(-1.92%) |
Sep 06, 2023 | 2.620 | 2.680 | 2.530 | 2.600 | 12,880 | +0.06(+2.36%) |
Sep 05, 2023 | 2.500 | 2.620 | 2.500 | 2.540 | 8,815 | -0.05(-1.93%) |
Sep 01, 2023 | 2.610 | 2.705 | 2.400 | 2.590 | 40,380 | -0.05(-1.89%) |
Aug 31, 2023 | 3.000 | 3.010 | 2.630 | 2.640 | 30,651 | -0.35(-11.71%) |
Aug 30, 2023 | 2.840 | 3.060 | 2.800 | 2.990 | 16,271 | +0.10(+3.46%) |
Aug 29, 2023 | 3.070 | 3.080 | 2.890 | 2.890 | 16,860 | -0.20(-6.47%) |
Aug 28, 2023 | 3.110 | 3.119 | 3.040 | 3.090 | 10,869 | -0.02(-0.64%) |
Aug 25, 2023 | 3.180 | 3.220 | 3.100 | 3.110 | 8,202 | -0.12(-3.72%) |
Aug 24, 2023 | 3.370 | 3.365 | 3.060 | 3.230 | 13,846 | +0.00(+0.03%) |
Aug 23, 2023 | 3.190 | 3.266 | 3.080 | 3.229 | 12,462 | +0.15(+4.84%) |
Aug 22, 2023 | 3.270 | 3.290 | 3.050 | 3.080 | 28,026 | -0.09(-2.84%) |
Aug 21, 2023 | 3.250 | 3.280 | 3.132 | 3.170 | 7,836 | +0.03(+0.96%) |
Aug 18, 2023 | 3.080 | 3.247 | 3.080 | 3.140 | 5,425 | -0.01(-0.32%) |
Aug 17, 2023 | 3.360 | 3.360 | 3.110 | 3.150 | 14,869 | -0.21(-6.25%) |
Aug 16, 2023 | 3.510 | 3.520 | 3.290 | 3.360 | 27,719 | -0.17(-4.82%) |
Aug 15, 2023 | 3.660 | 3.765 | 3.420 | 3.530 | 40,011 | -0.18(-4.85%) |
Aug 14, 2023 | 3.830 | 3.990 | 3.650 | 3.710 | 11,208 | -0.03(-0.80%) |
Aug 11, 2023 | 3.770 | 3.923 | 3.740 | 3.740 | 4,291 | -0.12(-3.11%) |
Aug 10, 2023 | 3.750 | 3.881 | 3.710 | 3.860 | 4,996 | +0.14(+3.76%) |
Aug 09, 2023 | 3.750 | 3.793 | 3.700 | 3.720 | 10,957 | -0.08(-2.11%) |
Aug 08, 2023 | 3.750 | 3.858 | 3.720 | 3.800 | 17,049 | +0.01(+0.26%) |
Aug 07, 2023 | 3.990 | 4.020 | 3.770 | 3.790 | 21,109 | -0.20(-5.01%) |
Aug 04, 2023 | 4.120 | 4.120 | 3.955 | 3.990 | 43,911 | -0.09(-2.21%) |
Aug 03, 2023 | 3.970 | 4.080 | 3.830 | 4.080 | 23,118 | +0.14(+3.55%) |
Aug 02, 2023 | 3.960 | 3.990 | 3.840 | 3.940 | 20,251 | -0.04(-1.01%) |
Aug 01, 2023 | 3.860 | 3.990 | 3.850 | 3.980 | 35,059 | +0.09(+2.31%) |
Jul 31, 2023 | 3.890 | 3.990 | 3.760 | 3.890 | 79,132 | +0.18(+4.85%) |
Jul 28, 2023 | 3.680 | 3.710 | 3.610 | 3.710 | 7,911 | +0.03(+0.82%) |
Jul 27, 2023 | 3.800 | 3.800 | 3.650 | 3.680 | 15,670 | -0.07(-1.87%) |
Jul 26, 2023 | 3.760 | 3.760 | 3.670 | 3.750 | 11,557 | +0.03(+0.81%) |
Jul 25, 2023 | 3.710 | 3.765 | 3.660 | 3.720 | 14,454 | +0.02(+0.54%) |
Jul 24, 2023 | 3.820 | 3.891 | 3.660 | 3.700 | 29,276 | -0.05(-1.33%) |
Jul 21, 2023 | 3.830 | 3.920 | 3.740 | 3.750 | 29,564 | -0.14(-3.60%) |
Jul 20, 2023 | 4.120 | 4.120 | 3.850 | 3.890 | 25,182 | -0.18(-4.42%) |
Jul 19, 2023 | 3.850 | 4.070 | 3.850 | 4.070 | 43,730 | +0.25(+6.54%) |
Jul 18, 2023 | 3.620 | 3.820 | 3.620 | 3.820 | 24,737 | +0.26(+7.30%) |
Jul 17, 2023 | 3.710 | 3.760 | 3.530 | 3.560 | 48,673 | -0.14(-3.78%) |
Jul 14, 2023 | 3.940 | 3.980 | 3.650 | 3.700 | 33,195 | -0.27(-6.80%) |
Jul 13, 2023 | 4.010 | 4.120 | 3.930 | 3.970 | 73,280 | -0.12(-2.93%) |
Jul 12, 2023 | 3.920 | 4.150 | 3.910 | 4.090 | 36,657 | +0.22(+5.68%) |
Jul 11, 2023 | 4.150 | 4.190 | 3.870 | 3.870 | 79,511 | -0.31(-7.42%) |
Jul 10, 2023 | 4.150 | 4.190 | 4.021 | 4.180 | 125,018 | +0.18(+4.50%) |
Jul 07, 2023 | 3.950 | 4.200 | 3.850 | 4.000 | 58,422 | +0.06(+1.52%) |
Jul 06, 2023 | 3.850 | 4.040 | 3.710 | 3.940 | 144,623 | +0.09(+2.34%) |
Jul 05, 2023 | 3.680 | 3.930 | 3.660 | 3.850 | 125,779 | +0.15(+4.05%) |
Jul 03, 2023 | 3.640 | 3.800 | 3.550 | 3.700 | 19,986 | +0.09(+2.49%) |
Jun 30, 2023 | 3.550 | 3.680 | 3.500 | 3.610 | 44,367 | +0.12(+3.44%) |
Jun 29, 2023 | 3.510 | 3.510 | 3.280 | 3.490 | 60,007 | -0.02(-0.57%) |
Jun 28, 2023 | 3.970 | 3.988 | 3.470 | 3.510 | 309,161 | -0.26(-6.90%) |
Jun 27, 2023 | 3.810 | 3.890 | 3.660 | 3.770 | 29,079 | -0.05(-1.31%) |
Jun 26, 2023 | 3.980 | 4.000 | 3.770 | 3.820 | 28,483 | -0.12(-3.05%) |
Jun 23, 2023 | 3.960 | 3.970 | 3.760 | 3.940 | 22,702 | +0.01(+0.25%) |
Jun 22, 2023 | 3.900 | 4.026 | 3.820 | 3.930 | 37,346 | +0.07(+1.81%) |
Jun 21, 2023 | 3.950 | 3.990 | 3.820 | 3.860 | 23,374 | -0.08(-2.03%) |
Jun 20, 2023 | 4.030 | 4.040 | 3.850 | 3.940 | 38,637 | -0.02(-0.51%) |
Jun 16, 2023 | 4.050 | 4.050 | 3.896 | 3.960 | 23,518 | +0.01(+0.25%) |
Jun 15, 2023 | 4.010 | 4.029 | 3.834 | 3.950 | 44,777 | +0.04(+1.02%) |
Jun 14, 2023 | 4.100 | 4.100 | 3.910 | 3.910 | 46,210 | -0.16(-3.93%) |
Jun 13, 2023 | 4.060 | 4.120 | 3.900 | 4.070 | 66,366 | +0.07(+1.75%) |
Jun 12, 2023 | 3.840 | 4.180 | 3.768 | 4.000 | 80,179 | +0.12(+3.09%) |
Jun 09, 2023 | 3.960 | 3.960 | 3.762 | 3.880 | 28,289 | +0.01(+0.26%) |
Jun 08, 2023 | 3.980 | 3.990 | 3.711 | 3.870 | 84,738 | +0.03(+0.78%) |
Jun 07, 2023 | 3.850 | 3.850 | 3.661 | 3.840 | 81,401 | +0.15(+4.07%) |
Jun 06, 2023 | 4.090 | 4.150 | 3.680 | 3.690 | 183,335 | -0.30(-7.52%) |
Jun 05, 2023 | 4.420 | 4.470 | 3.930 | 3.990 | 77,783 | -0.36(-8.28%) |
Jun 02, 2023 | 4.410 | 4.560 | 4.230 | 4.350 | 42,930 | -0.05(-1.14%) |
Jun 01, 2023 | 4.440 | 4.600 | 4.260 | 4.400 | 64,744 | -0.05(-1.12%) |
May 31, 2023 | 4.260 | 4.480 | 4.030 | 4.450 | 86,682 | +0.08(+1.83%) |
May 30, 2023 | 4.600 | 4.980 | 4.150 | 4.370 | 245,612 | -0.11(-2.46%) |
May 26, 2023 | 4.620 | 4.650 | 4.250 | 4.480 | 79,740 | +0.00(+0.00%) |
May 25, 2023 | 5.130 | 5.230 | 4.470 | 4.480 | 204,226 | -0.37(-7.63%) |
May 24, 2023 | 5.100 | 5.190 | 4.620 | 4.850 | 183,885 | -0.40(-7.62%) |
May 23, 2023 | 5.480 | 5.770 | 4.700 | 5.250 | 997,107 | +0.65(+14.13%) |
May 22, 2023 | 4.100 | 4.870 | 3.930 | 4.600 | 409,022 | +0.64(+16.16%) |
May 19, 2023 | 4.260 | 4.299 | 3.890 | 3.960 | 37,659 | -0.26(-6.16%) |
May 18, 2023 | 3.870 | 4.490 | 3.740 | 4.220 | 236,471 | +0.45(+11.94%) |
May 17, 2023 | 3.840 | 3.990 | 3.700 | 3.770 | 64,948 | -0.12(-3.08%) |
May 16, 2023 | 3.820 | 4.100 | 3.600 | 3.890 | 100,182 | +0.07(+1.83%) |
May 15, 2023 | 3.510 | 3.940 | 3.500 | 3.820 | 61,790 | +0.33(+9.46%) |
May 12, 2023 | 3.690 | 3.700 | 3.450 | 3.490 | 77,758 | -0.19(-5.16%) |
May 11, 2023 | 3.610 | 3.690 | 3.510 | 3.680 | 31,599 | +0.04(+1.10%) |
May 10, 2023 | 3.730 | 3.898 | 3.570 | 3.640 | 102,330 | -0.05(-1.36%) |
May 09, 2023 | 3.710 | 3.965 | 3.690 | 3.690 | 87,110 | -0.07(-1.86%) |
May 08, 2023 | 3.930 | 4.132 | 3.705 | 3.760 | 46,970 | -0.29(-7.16%) |
May 05, 2023 | 3.910 | 4.130 | 3.800 | 4.050 | 69,256 | +0.23(+6.02%) |
May 04, 2023 | 3.880 | 3.890 | 3.630 | 3.820 | 76,730 | +0.06(+1.60%) |
May 03, 2023 | 3.360 | 3.889 | 3.360 | 3.760 | 92,342 | +0.35(+10.26%) |
May 02, 2023 | 3.650 | 3.820 | 3.330 | 3.410 | 145,382 | -0.34(-9.07%) |
May 01, 2023 | 3.740 | 3.895 | 3.520 | 3.750 | 129,862 | -0.04(-1.06%) |
Apr 28, 2023 | 4.700 | 4.740 | 3.695 | 3.790 | 369,852 | -0.68(-15.21%) |
Apr 27, 2023 | 4.030 | 4.650 | 3.900 | 4.470 | 669,487 | +0.62(+16.10%) |
Apr 26, 2023 | 3.710 | 4.090 | 3.710 | 3.850 | 81,629 | +0.11(+2.94%) |
Apr 25, 2023 | 3.430 | 3.790 | 3.360 | 3.740 | 114,142 | +0.36(+10.65%) |
Apr 24, 2023 | 3.410 | 3.590 | 3.280 | 3.380 | 80,689 | -0.02(-0.59%) |
Apr 21, 2023 | 3.740 | 3.910 | 3.390 | 3.400 | 179,228 | -0.34(-9.09%) |
Apr 20, 2023 | 4.000 | 4.200 | 3.700 | 3.740 | 214,687 | -0.20(-5.08%) |
Apr 19, 2023 | 3.910 | 4.060 | 3.690 | 3.940 | 160,354 | +0.14(+3.68%) |
Apr 18, 2023 | 4.420 | 4.638 | 3.750 | 3.800 | 575,515 | -0.62(-14.03%) |
Apr 17, 2023 | 4.770 | 5.000 | 4.300 | 4.420 | 276,971 | -0.35(-7.34%) |
Apr 14, 2023 | 4.750 | 5.400 | 4.508 | 4.770 | 798,826 | -0.01(-0.21%) |
Apr 13, 2023 | 3.670 | 5.402 | 3.670 | 4.780 | 4,622,019 | +1.25(+35.41%) |
Apr 12, 2023 | 3.170 | 3.730 | 3.170 | 3.530 | 506,622 | +0.37(+11.71%) |
Apr 11, 2023 | 3.860 | 3.940 | 3.080 | 3.160 | 267,258 | -0.64(-16.84%) |
Apr 10, 2023 | 3.580 | 4.430 | 3.557 | 3.800 | 739,729 | +0.23(+6.44%) |
Apr 06, 2023 | 3.110 | 4.240 | 3.020 | 3.570 | 1,887,686 | +0.57(+19.00%) |
Apr 05, 2023 | 3.080 | 3.270 | 2.860 | 3.000 | 216,693 | -0.45(-13.04%) |
Apr 04, 2023 | 4.190 | 4.360 | 3.240 | 3.450 | 1,182,221 | -1.24(-26.44%) |
Apr 03, 2023 | 2.720 | 5.030 | 2.700 | 4.690 | 5,250,445 | +2.08(+79.69%) |
Mar 31, 2023 | 2.370 | 2.700 | 2.280 | 2.610 | 303,084 | +0.30(+12.99%) |
Mar 30, 2023 | 2.390 | 2.490 | 2.310 | 2.310 | 18,577 | -0.09(-3.75%) |
Mar 29, 2023 | 2.440 | 2.460 | 2.290 | 2.400 | 23,089 | +0.04(+1.69%) |
Mar 28, 2023 | 2.450 | 2.476 | 2.330 | 2.360 | 26,404 | -0.09(-3.58%) |
Mar 27, 2023 | 2.460 | 2.500 | 2.430 | 2.448 | 11,224 | -0.00(-0.10%) |
Mar 24, 2023 | 2.410 | 2.450 | 2.390 | 2.450 | 11,853 | +0.02(+0.82%) |
Mar 23, 2023 | 2.650 | 2.650 | 2.375 | 2.430 | 41,492 | -0.17(-6.54%) |
Mar 22, 2023 | 2.760 | 2.760 | 2.530 | 2.600 | 24,998 | -0.10(-3.70%) |
Mar 21, 2023 | 2.600 | 2.740 | 2.535 | 2.700 | 44,238 | +0.20(+8.00%) |
Mar 20, 2023 | 2.480 | 2.690 | 2.390 | 2.500 | 93,890 | +0.09(+3.73%) |
Mar 17, 2023 | 2.830 | 2.830 | 2.410 | 2.410 | 47,187 | -0.42(-14.84%) |
Mar 16, 2023 | 2.730 | 2.860 | 2.710 | 2.830 | 41,494 | +0.11(+4.04%) |
Mar 15, 2023 | 2.730 | 2.900 | 2.510 | 2.720 | 68,975 | -0.06(-2.16%) |
Mar 14, 2023 | 2.760 | 2.867 | 2.760 | 2.780 | 29,130 | +0.04(+1.46%) |
Mar 13, 2023 | 2.800 | 2.800 | 2.660 | 2.740 | 56,833 | -0.06(-2.22%) |
Mar 10, 2023 | 2.850 | 2.897 | 2.750 | 2.802 | 70,490 | -0.05(-1.68%) |
Mar 09, 2023 | 3.120 | 3.196 | 2.830 | 2.850 | 54,943 | -0.26(-8.36%) |
Mar 08, 2023 | 3.100 | 3.190 | 3.020 | 3.110 | 60,590 | +0.01(+0.32%) |
Mar 07, 2023 | 3.140 | 3.207 | 3.080 | 3.100 | 43,425 | -0.10(-3.13%) |
Mar 06, 2023 | 3.170 | 3.295 | 3.070 | 3.200 | 77,682 | +0.14(+4.58%) |
Mar 03, 2023 | 3.000 | 3.300 | 3.000 | 3.060 | 220,925 | +0.06(+2.00%) |
Mar 02, 2023 | 2.810 | 3.199 | 2.700 | 3.000 | 164,572 | +0.16(+5.63%) |
Mar 01, 2023 | 3.000 | 3.070 | 2.740 | 2.840 | 100,499 | -0.14(-4.70%) |
Feb 28, 2023 | 2.800 | 3.210 | 2.659 | 2.980 | 317,744 | +0.26(+9.56%) |
Feb 27, 2023 | 2.680 | 2.780 | 2.510 | 2.720 | 165,153 | +0.08(+3.03%) |
Feb 24, 2023 | 2.420 | 2.680 | 2.300 | 2.640 | 207,932 | +0.22(+9.09%) |
Feb 23, 2023 | 2.710 | 2.750 | 2.410 | 2.420 | 211,758 | -0.20(-7.63%) |
Feb 22, 2023 | 3.250 | 3.520 | 2.620 | 2.620 | 459,915 | -1.51(-36.60%) |
Feb 21, 2023 | 4.324 | 4.680 | 3.728 | 4.133 | 317,991 | -0.19(-4.41%) |
Feb 17, 2023 | 5.040 | 5.040 | 4.093 | 4.324 | 221,923 | -0.72(-14.21%) |
Feb 16, 2023 | 4.847 | 5.401 | 4.536 | 5.040 | 522,876 | +0.19(+3.96%) |
Feb 15, 2023 | 5.134 | 5.569 | 4.624 | 4.848 | 1,045,112 | -1.27(-20.75%) |
Feb 14, 2023 | 8.770 | 9.353 | 5.521 | 6.118 | 13,003,583 | +2.75(+81.62%) |
Feb 13, 2023 | 3.739 | 3.808 | 3.090 | 3.368 | 64,013 | -0.17(-4.85%) |
Feb 10, 2023 | 4.320 | 4.320 | 3.240 | 3.540 | 140,120 | -0.78(-18.06%) |
Feb 09, 2023 | 5.040 | 5.221 | 4.200 | 4.320 | 107,997 | -0.54(-11.09%) |
Feb 08, 2023 | 4.176 | 5.040 | 4.092 | 4.859 | 150,667 | +0.86(+21.41%) |
Feb 07, 2023 | 4.740 | 4.919 | 3.960 | 4.002 | 72,253 | -0.56(-12.19%) |
Feb 06, 2023 | 5.026 | 5.640 | 4.440 | 4.558 | 258,940 | +0.05(+1.17%) |
Feb 03, 2023 | 4.094 | 4.716 | 3.900 | 4.505 | 155,969 | +0.60(+15.51%) |
Feb 02, 2023 | 4.320 | 4.440 | 3.720 | 3.900 | 65,309 | -0.26(-6.34%) |