Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.820 | 2.970 | 2.800 | 2.850 | 532,462 | +0.01(+0.35%) |
Jan 30, 2024 | 2.880 | 2.900 | 2.770 | 2.840 | 427,385 | -0.06(-2.07%) |
Jan 29, 2024 | 2.850 | 2.910 | 2.730 | 2.900 | 353,485 | +0.01(+0.35%) |
Jan 26, 2024 | 2.860 | 2.935 | 2.850 | 2.890 | 250,932 | +0.00(+0.00%) |
Jan 25, 2024 | 2.900 | 2.960 | 2.840 | 2.890 | 212,658 | +0.04(+1.40%) |
Jan 24, 2024 | 2.930 | 3.015 | 2.840 | 2.850 | 400,595 | -0.07(-2.40%) |
Jan 23, 2024 | 2.810 | 2.950 | 2.810 | 2.920 | 266,837 | +0.11(+3.91%) |
Jan 22, 2024 | 2.680 | 2.845 | 2.640 | 2.810 | 450,682 | +0.11(+4.07%) |
Jan 19, 2024 | 2.860 | 2.860 | 2.670 | 2.700 | 443,781 | -0.17(-5.92%) |
Jan 18, 2024 | 2.820 | 2.890 | 2.755 | 2.870 | 432,815 | +0.04(+1.41%) |
Jan 17, 2024 | 2.640 | 2.920 | 2.610 | 2.830 | 1,088,625 | +0.09(+3.28%) |
Jan 16, 2024 | 2.740 | 2.790 | 2.720 | 2.740 | 425,807 | -0.11(-3.86%) |
Jan 12, 2024 | 2.840 | 2.890 | 2.795 | 2.850 | 355,261 | +0.07(+2.52%) |
Jan 11, 2024 | 2.900 | 2.915 | 2.740 | 2.780 | 615,412 | -0.16(-5.44%) |
Jan 10, 2024 | 2.920 | 3.020 | 2.900 | 2.940 | 412,414 | +0.02(+0.68%) |
Jan 09, 2024 | 2.980 | 3.040 | 2.915 | 2.920 | 610,273 | -0.09(-2.99%) |
Jan 08, 2024 | 2.860 | 3.040 | 2.825 | 3.010 | 605,776 | +0.14(+4.88%) |
Jan 05, 2024 | 2.880 | 2.895 | 2.780 | 2.870 | 695,189 | -0.01(-0.35%) |
Jan 04, 2024 | 2.850 | 3.120 | 2.850 | 2.880 | 877,221 | +0.00(+0.00%) |
Jan 03, 2024 | 3.130 | 3.169 | 2.770 | 2.880 | 1,312,947 | -0.31(-9.72%) |
Jan 02, 2024 | 3.230 | 3.260 | 3.070 | 3.190 | 852,359 | -0.11(-3.33%) |
Dec 29, 2023 | 3.260 | 3.365 | 3.185 | 3.300 | 712,075 | +0.02(+0.61%) |
Dec 28, 2023 | 3.250 | 3.380 | 3.245 | 3.280 | 552,874 | +0.03(+0.92%) |
Dec 27, 2023 | 3.410 | 3.450 | 3.180 | 3.250 | 872,410 | -0.16(-4.69%) |
Dec 26, 2023 | 3.110 | 3.410 | 3.100 | 3.410 | 854,876 | +0.27(+8.60%) |
Dec 22, 2023 | 3.080 | 3.190 | 3.060 | 3.140 | 646,610 | +0.05(+1.62%) |
Dec 21, 2023 | 2.960 | 3.090 | 2.950 | 3.090 | 636,264 | +0.15(+5.10%) |
Dec 20, 2023 | 3.000 | 3.119 | 2.900 | 2.940 | 836,100 | -0.06(-2.00%) |
Dec 19, 2023 | 2.890 | 3.030 | 2.890 | 3.000 | 968,147 | +0.11(+3.81%) |
Dec 18, 2023 | 2.850 | 3.040 | 2.790 | 2.890 | 1,228,893 | +0.08(+2.85%) |
Dec 15, 2023 | 2.750 | 2.830 | 2.610 | 2.810 | 1,026,366 | +0.06(+2.18%) |
Dec 14, 2023 | 2.830 | 2.840 | 2.690 | 2.750 | 891,068 | +0.01(+0.36%) |
Dec 13, 2023 | 2.740 | 2.880 | 2.550 | 2.740 | 1,910,432 | +0.05(+1.86%) |
Dec 12, 2023 | 2.320 | 2.735 | 2.310 | 2.690 | 1,685,740 | +0.33(+13.98%) |
Dec 11, 2023 | 2.450 | 2.465 | 2.250 | 2.360 | 609,105 | -0.12(-4.65%) |
Dec 08, 2023 | 2.520 | 2.520 | 2.401 | 2.475 | 570,170 | -0.02(-0.80%) |
Dec 07, 2023 | 2.280 | 2.510 | 2.230 | 2.495 | 1,233,696 | +0.22(+9.43%) |
Dec 06, 2023 | 2.320 | 2.400 | 2.220 | 2.280 | 931,534 | -0.06(-2.56%) |
Dec 05, 2023 | 2.430 | 2.480 | 2.260 | 2.340 | 1,392,609 | -0.07(-2.90%) |
Dec 04, 2023 | 2.260 | 2.450 | 2.220 | 2.410 | 1,262,420 | +0.09(+3.88%) |
Dec 01, 2023 | 2.450 | 2.570 | 2.200 | 2.320 | 4,917,152 | -0.07(-2.93%) |
Nov 30, 2023 | 2.050 | 2.520 | 2.020 | 2.390 | 2,780,093 | +0.34(+16.59%) |
Nov 29, 2023 | 1.980 | 2.085 | 1.960 | 2.050 | 496,464 | +0.12(+6.22%) |
Nov 28, 2023 | 1.900 | 1.970 | 1.830 | 1.930 | 429,073 | +0.02(+1.05%) |
Nov 27, 2023 | 1.940 | 2.010 | 1.880 | 1.910 | 419,433 | -0.07(-3.29%) |
Nov 24, 2023 | 1.880 | 2.000 | 1.875 | 1.975 | 357,310 | +0.10(+5.05%) |
Nov 22, 2023 | 1.580 | 1.890 | 1.570 | 1.880 | 1,015,346 | +0.29(+18.24%) |
Nov 21, 2023 | 1.570 | 1.625 | 1.570 | 1.590 | 416,988 | -0.01(-0.63%) |
Nov 20, 2023 | 1.540 | 1.640 | 1.470 | 1.600 | 1,716,486 | +0.10(+6.67%) |
Nov 17, 2023 | 1.440 | 1.505 | 1.410 | 1.500 | 1,468,682 | +0.07(+4.90%) |
Nov 16, 2023 | 1.510 | 1.510 | 1.400 | 1.430 | 393,788 | -0.07(-4.67%) |
Nov 15, 2023 | 1.490 | 1.570 | 1.470 | 1.500 | 586,891 | +0.00(+0.00%) |
Nov 14, 2023 | 1.400 | 1.530 | 1.391 | 1.500 | 720,208 | +0.10(+7.53%) |
Nov 13, 2023 | 1.450 | 1.480 | 1.210 | 1.395 | 649,225 | -0.08(-5.74%) |
Nov 10, 2023 | 1.470 | 1.500 | 1.370 | 1.480 | 483,346 | +0.00(+0.00%) |
Nov 09, 2023 | 1.370 | 1.670 | 1.340 | 1.480 | 4,019,044 | +0.28(+23.33%) |
Nov 08, 2023 | 1.210 | 1.240 | 1.200 | 1.200 | 385,334 | -0.03(-2.44%) |
Nov 07, 2023 | 1.220 | 1.230 | 1.200 | 1.230 | 236,227 | +0.03(+2.50%) |
Nov 06, 2023 | 1.220 | 1.250 | 1.190 | 1.200 | 203,125 | -0.04(-3.23%) |
Nov 03, 2023 | 1.130 | 1.250 | 1.130 | 1.240 | 463,236 | +0.10(+8.77%) |
Nov 02, 2023 | 1.090 | 1.170 | 1.090 | 1.140 | 322,741 | +0.04(+3.64%) |
Nov 01, 2023 | 1.160 | 1.160 | 1.090 | 1.100 | 246,532 | -0.06(-5.17%) |
Oct 31, 2023 | 1.150 | 1.190 | 1.150 | 1.160 | 206,403 | +0.00(+0.00%) |
Oct 30, 2023 | 1.100 | 1.190 | 1.100 | 1.160 | 563,612 | +0.05(+4.50%) |
Oct 27, 2023 | 1.170 | 1.170 | 1.070 | 1.110 | 660,911 | -0.05(-4.31%) |
Oct 26, 2023 | 1.180 | 1.188 | 1.130 | 1.160 | 396,194 | -0.04(-3.33%) |
Oct 25, 2023 | 1.250 | 1.270 | 1.185 | 1.200 | 385,580 | -0.07(-5.51%) |
Oct 24, 2023 | 1.190 | 1.280 | 1.180 | 1.270 | 356,963 | +0.09(+7.63%) |
Oct 23, 2023 | 1.200 | 1.230 | 1.150 | 1.180 | 401,608 | -0.06(-4.84%) |
Oct 20, 2023 | 1.230 | 1.240 | 1.180 | 1.240 | 498,469 | +0.01(+0.81%) |
Oct 19, 2023 | 1.320 | 1.330 | 1.220 | 1.230 | 304,009 | -0.07(-5.38%) |
Oct 18, 2023 | 1.160 | 1.300 | 1.160 | 1.300 | 1,186,151 | +0.11(+9.24%) |
Oct 17, 2023 | 1.150 | 1.210 | 1.150 | 1.190 | 393,801 | +0.02(+1.71%) |
Oct 16, 2023 | 1.150 | 1.180 | 1.150 | 1.170 | 348,385 | +0.02(+1.74%) |
Oct 13, 2023 | 1.100 | 1.160 | 1.060 | 1.150 | 545,631 | +0.05(+4.55%) |
Oct 12, 2023 | 1.160 | 1.190 | 1.100 | 1.100 | 737,650 | -0.08(-6.78%) |
Oct 11, 2023 | 1.170 | 1.190 | 1.170 | 1.180 | 137,750 | +0.00(+0.00%) |
Oct 10, 2023 | 1.160 | 1.230 | 1.160 | 1.180 | 456,633 | +0.01(+0.85%) |
Oct 09, 2023 | 1.160 | 1.190 | 1.154 | 1.170 | 190,942 | -0.02(-1.68%) |
Oct 06, 2023 | 1.150 | 1.200 | 1.150 | 1.190 | 301,152 | +0.02(+1.71%) |
Oct 05, 2023 | 1.150 | 1.190 | 1.145 | 1.170 | 706,303 | +0.02(+1.74%) |
Oct 04, 2023 | 1.210 | 1.235 | 1.150 | 1.150 | 508,805 | -0.08(-6.50%) |
Oct 03, 2023 | 1.230 | 1.260 | 1.220 | 1.230 | 470,256 | -0.02(-1.60%) |
Oct 02, 2023 | 1.240 | 1.270 | 1.200 | 1.250 | 907,309 | -0.01(-0.79%) |
Sep 29, 2023 | 1.240 | 1.275 | 1.240 | 1.260 | 277,209 | +0.01(+0.80%) |
Sep 28, 2023 | 1.290 | 1.300 | 1.250 | 1.250 | 305,842 | -0.05(-3.85%) |
Sep 27, 2023 | 1.280 | 1.320 | 1.260 | 1.300 | 575,474 | +0.01(+0.78%) |
Sep 26, 2023 | 1.250 | 1.310 | 1.230 | 1.290 | 759,392 | +0.04(+3.20%) |
Sep 25, 2023 | 1.240 | 1.270 | 1.250 | 1.250 | 258,916 | -0.02(-1.57%) |
Sep 22, 2023 | 1.250 | 1.300 | 1.240 | 1.270 | 585,458 | +0.00(+0.00%) |
Sep 21, 2023 | 1.220 | 1.300 | 1.212 | 1.270 | 656,761 | +0.04(+3.25%) |
Sep 20, 2023 | 1.230 | 1.300 | 1.220 | 1.230 | 675,696 | -0.01(-0.81%) |
Sep 19, 2023 | 1.240 | 1.260 | 1.200 | 1.240 | 775,102 | -0.01(-0.80%) |
Sep 18, 2023 | 1.220 | 1.290 | 1.200 | 1.250 | 974,580 | +0.04(+3.31%) |
Sep 15, 2023 | 1.140 | 1.260 | 1.085 | 1.210 | 6,356,468 | -0.15(-11.03%) |
Sep 14, 2023 | 1.380 | 1.410 | 1.345 | 1.360 | 1,375,234 | -0.04(-2.86%) |
Sep 13, 2023 | 1.390 | 1.420 | 1.390 | 1.400 | 381,843 | +0.00(+0.00%) |
Sep 12, 2023 | 1.430 | 1.440 | 1.400 | 1.400 | 413,910 | -0.03(-2.10%) |
Sep 11, 2023 | 1.390 | 1.455 | 1.350 | 1.430 | 532,877 | +0.02(+1.42%) |
Sep 08, 2023 | 1.510 | 1.510 | 1.410 | 1.410 | 372,476 | -0.11(-7.24%) |
Sep 07, 2023 | 1.400 | 1.520 | 1.380 | 1.520 | 833,072 | +0.10(+7.04%) |
Sep 06, 2023 | 1.430 | 1.445 | 1.400 | 1.420 | 563,865 | -0.03(-2.07%) |
Sep 05, 2023 | 1.480 | 1.480 | 1.400 | 1.450 | 518,185 | -0.04(-2.68%) |
Sep 01, 2023 | 1.480 | 1.540 | 1.480 | 1.490 | 354,500 | +0.01(+0.68%) |
Aug 31, 2023 | 1.480 | 1.510 | 1.461 | 1.480 | 243,572 | +0.01(+0.68%) |
Aug 30, 2023 | 1.470 | 1.510 | 1.430 | 1.470 | 336,913 | -0.01(-0.68%) |
Aug 29, 2023 | 1.420 | 1.510 | 1.410 | 1.480 | 580,445 | +0.04(+2.78%) |
Aug 28, 2023 | 1.430 | 1.470 | 1.410 | 1.440 | 298,879 | +0.01(+0.70%) |
Aug 25, 2023 | 1.410 | 1.460 | 1.410 | 1.430 | 322,851 | +0.00(+0.00%) |
Aug 24, 2023 | 1.400 | 1.455 | 1.400 | 1.430 | 854,362 | +0.01(+0.70%) |
Aug 23, 2023 | 1.460 | 1.460 | 1.390 | 1.420 | 354,218 | -0.05(-3.07%) |
Aug 22, 2023 | 1.410 | 1.470 | 1.370 | 1.465 | 903,796 | +0.05(+3.17%) |
Aug 21, 2023 | 1.380 | 1.430 | 1.300 | 1.420 | 1,103,592 | +0.03(+2.16%) |
Aug 18, 2023 | 1.400 | 1.420 | 1.370 | 1.390 | 735,629 | -0.02(-1.42%) |
Aug 17, 2023 | 1.440 | 1.470 | 1.390 | 1.410 | 653,059 | -0.05(-3.42%) |
Aug 16, 2023 | 1.430 | 1.480 | 1.390 | 1.460 | 968,231 | +0.04(+2.82%) |
Aug 15, 2023 | 1.420 | 1.450 | 1.390 | 1.420 | 491,641 | -0.03(-2.07%) |
Aug 14, 2023 | 1.380 | 1.460 | 1.370 | 1.450 | 706,723 | +0.04(+2.84%) |
Aug 11, 2023 | 1.380 | 1.430 | 1.350 | 1.410 | 634,863 | +0.03(+2.17%) |
Aug 10, 2023 | 1.400 | 1.450 | 1.363 | 1.380 | 753,497 | -0.01(-0.72%) |
Aug 09, 2023 | 1.470 | 1.560 | 1.350 | 1.390 | 1,377,949 | -0.02(-1.42%) |
Aug 08, 2023 | 1.370 | 1.410 | 1.350 | 1.410 | 996,488 | +0.02(+1.44%) |
Aug 07, 2023 | 1.410 | 1.435 | 1.350 | 1.390 | 914,398 | -0.02(-1.42%) |
Aug 04, 2023 | 1.430 | 1.445 | 1.410 | 1.410 | 640,954 | -0.01(-0.70%) |
Aug 03, 2023 | 1.470 | 1.499 | 1.420 | 1.420 | 591,227 | -0.05(-3.40%) |
Aug 02, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 735,106 | -0.01(-0.68%) |
Aug 01, 2023 | 1.470 | 1.509 | 1.445 | 1.480 | 812,195 | -0.03(-1.99%) |
Jul 31, 2023 | 1.500 | 1.540 | 1.498 | 1.510 | 541,039 | +0.02(+1.34%) |
Jul 28, 2023 | 1.470 | 1.510 | 1.465 | 1.490 | 495,088 | +0.03(+2.05%) |
Jul 27, 2023 | 1.570 | 1.570 | 1.460 | 1.460 | 686,471 | -0.09(-5.81%) |
Jul 26, 2023 | 1.510 | 1.560 | 1.510 | 1.550 | 388,607 | +0.03(+1.97%) |
Jul 25, 2023 | 1.540 | 1.550 | 1.510 | 1.520 | 617,741 | -0.01(-0.65%) |
Jul 24, 2023 | 1.540 | 1.560 | 1.500 | 1.530 | 665,597 | -0.02(-1.29%) |
Jul 21, 2023 | 1.600 | 1.600 | 1.510 | 1.550 | 1,097,943 | -0.04(-2.52%) |
Jul 20, 2023 | 1.720 | 1.720 | 1.560 | 1.590 | 773,286 | -0.12(-7.02%) |
Jul 19, 2023 | 1.690 | 1.730 | 1.690 | 1.710 | 580,314 | +0.01(+0.59%) |
Jul 18, 2023 | 1.700 | 1.730 | 1.670 | 1.700 | 362,053 | +0.02(+1.19%) |
Jul 17, 2023 | 1.690 | 1.730 | 1.655 | 1.680 | 480,764 | -0.03(-1.75%) |
Jul 14, 2023 | 1.760 | 1.780 | 1.710 | 1.710 | 409,515 | -0.06(-3.39%) |
Jul 13, 2023 | 1.780 | 1.809 | 1.745 | 1.770 | 436,045 | +0.01(+0.57%) |
Jul 12, 2023 | 1.750 | 1.770 | 1.660 | 1.760 | 845,589 | +0.04(+2.33%) |
Jul 11, 2023 | 1.690 | 1.725 | 1.660 | 1.720 | 321,093 | +0.04(+2.38%) |
Jul 10, 2023 | 1.660 | 1.730 | 1.641 | 1.680 | 374,990 | +0.01(+0.60%) |
Jul 07, 2023 | 1.620 | 1.710 | 1.620 | 1.670 | 342,655 | +0.03(+1.83%) |
Jul 06, 2023 | 1.670 | 1.690 | 1.615 | 1.640 | 975,848 | -0.04(-2.38%) |
Jul 05, 2023 | 1.740 | 1.740 | 1.660 | 1.680 | 521,739 | -0.08(-4.55%) |
Jul 03, 2023 | 1.660 | 1.760 | 1.660 | 1.760 | 421,682 | +0.08(+4.76%) |
Jun 30, 2023 | 1.780 | 1.790 | 1.680 | 1.680 | 416,097 | -0.05(-2.89%) |
Jun 29, 2023 | 1.690 | 1.760 | 1.665 | 1.730 | 594,646 | +0.06(+3.59%) |
Jun 28, 2023 | 1.660 | 1.700 | 1.650 | 1.670 | 406,219 | +0.01(+0.60%) |
Jun 27, 2023 | 1.660 | 1.730 | 1.650 | 1.660 | 731,217 | -0.02(-1.19%) |
Jun 26, 2023 | 1.730 | 1.800 | 1.680 | 1.680 | 679,651 | -0.05(-2.89%) |
Jun 23, 2023 | 1.620 | 1.735 | 1.610 | 1.730 | 9,435,042 | +0.10(+6.13%) |
Jun 22, 2023 | 1.610 | 1.640 | 1.570 | 1.630 | 789,612 | +0.02(+1.24%) |
Jun 21, 2023 | 1.580 | 1.620 | 1.580 | 1.610 | 716,273 | +0.01(+0.63%) |
Jun 20, 2023 | 1.640 | 1.650 | 1.520 | 1.600 | 939,643 | -0.09(-5.33%) |
Jun 16, 2023 | 1.770 | 1.770 | 1.655 | 1.690 | 798,086 | -0.05(-2.87%) |
Jun 15, 2023 | 1.670 | 1.755 | 1.630 | 1.740 | 519,699 | +0.05(+2.96%) |
Jun 14, 2023 | 1.900 | 1.900 | 1.680 | 1.690 | 796,382 | -0.18(-9.63%) |
Jun 13, 2023 | 1.680 | 1.925 | 1.670 | 1.870 | 1,464,163 | +0.22(+13.33%) |
Jun 12, 2023 | 1.510 | 1.695 | 1.500 | 1.650 | 1,082,693 | +0.14(+9.27%) |
Jun 09, 2023 | 1.620 | 1.620 | 1.490 | 1.510 | 1,096,041 | -0.08(-5.03%) |
Jun 08, 2023 | 1.630 | 1.670 | 1.550 | 1.590 | 888,038 | -0.03(-1.85%) |
Jun 07, 2023 | 1.600 | 1.720 | 1.593 | 1.620 | 999,952 | +0.00(+0.00%) |
Jun 06, 2023 | 1.550 | 1.620 | 1.490 | 1.620 | 672,618 | +0.08(+5.19%) |
Jun 05, 2023 | 1.530 | 1.570 | 1.513 | 1.540 | 521,852 | -0.01(-0.65%) |
Jun 02, 2023 | 1.490 | 1.550 | 1.450 | 1.550 | 983,952 | +0.10(+6.90%) |
Jun 01, 2023 | 1.460 | 1.520 | 1.440 | 1.450 | 1,307,627 | -0.02(-1.36%) |
May 31, 2023 | 1.460 | 1.485 | 1.400 | 1.470 | 1,738,220 | +0.00(+0.00%) |
May 30, 2023 | 1.510 | 1.535 | 1.460 | 1.470 | 1,061,224 | -0.04(-2.65%) |
May 26, 2023 | 1.530 | 1.550 | 1.480 | 1.510 | 785,292 | +0.02(+1.34%) |
May 25, 2023 | 1.510 | 1.510 | 1.440 | 1.490 | 1,148,162 | -0.01(-0.67%) |
May 24, 2023 | 1.540 | 1.560 | 1.490 | 1.500 | 978,403 | -0.04(-2.60%) |
May 23, 2023 | 1.590 | 1.710 | 1.500 | 1.540 | 1,409,503 | -0.05(-3.14%) |
May 22, 2023 | 1.680 | 1.700 | 1.540 | 1.590 | 2,896,250 | -0.11(-6.47%) |
May 19, 2023 | 1.770 | 1.780 | 1.650 | 1.700 | 1,683,267 | -0.05(-2.86%) |
May 18, 2023 | 1.820 | 1.830 | 1.640 | 1.750 | 3,534,715 | -0.05(-2.78%) |
May 17, 2023 | 1.830 | 1.860 | 1.780 | 1.800 | 931,374 | -0.04(-2.17%) |
May 16, 2023 | 1.920 | 1.930 | 1.830 | 1.840 | 371,954 | -0.06(-3.16%) |
May 15, 2023 | 2.050 | 2.050 | 1.850 | 1.900 | 988,420 | -0.16(-7.77%) |
May 12, 2023 | 2.110 | 2.110 | 1.950 | 2.060 | 652,155 | -0.05(-2.37%) |
May 11, 2023 | 2.130 | 2.268 | 2.085 | 2.110 | 1,196,962 | -0.04(-1.86%) |
May 10, 2023 | 1.920 | 2.190 | 1.870 | 2.150 | 3,231,242 | +0.37(+20.79%) |
May 09, 2023 | 1.570 | 1.870 | 1.560 | 1.780 | 1,991,018 | +0.18(+11.25%) |
May 08, 2023 | 1.610 | 1.645 | 1.530 | 1.600 | 1,454,951 | +0.00(+0.00%) |
May 05, 2023 | 1.500 | 1.610 | 1.500 | 1.600 | 467,036 | +0.11(+7.38%) |
May 04, 2023 | 1.520 | 1.539 | 1.470 | 1.490 | 616,138 | -0.05(-3.25%) |
May 03, 2023 | 1.510 | 1.560 | 1.481 | 1.540 | 594,780 | +0.02(+1.32%) |
May 02, 2023 | 1.580 | 1.610 | 1.510 | 1.520 | 831,062 | -0.05(-3.18%) |
May 01, 2023 | 1.650 | 1.670 | 1.570 | 1.570 | 940,663 | -0.09(-5.42%) |
Apr 28, 2023 | 1.650 | 1.700 | 1.620 | 1.660 | 520,810 | -0.01(-0.60%) |
Apr 27, 2023 | 1.670 | 1.710 | 1.655 | 1.670 | 402,823 | +0.01(+0.60%) |
Apr 26, 2023 | 1.660 | 1.700 | 1.630 | 1.660 | 506,247 | +0.00(+0.00%) |
Apr 25, 2023 | 1.750 | 1.750 | 1.600 | 1.660 | 646,978 | -0.09(-5.14%) |
Apr 24, 2023 | 1.790 | 1.815 | 1.730 | 1.750 | 625,536 | -0.04(-2.51%) |
Apr 21, 2023 | 1.770 | 1.810 | 1.750 | 1.795 | 562,646 | +0.00(+0.28%) |
Apr 20, 2023 | 1.790 | 1.840 | 1.760 | 1.790 | 570,028 | -0.01(-0.56%) |
Apr 19, 2023 | 1.840 | 1.845 | 1.790 | 1.800 | 454,777 | -0.03(-1.64%) |
Apr 18, 2023 | 1.810 | 1.860 | 1.810 | 1.830 | 426,046 | -0.01(-0.54%) |
Apr 17, 2023 | 1.830 | 1.840 | 1.780 | 1.840 | 628,736 | +0.05(+2.79%) |
Apr 14, 2023 | 1.820 | 1.840 | 1.780 | 1.790 | 751,778 | -0.04(-2.19%) |
Apr 13, 2023 | 1.830 | 1.865 | 1.780 | 1.830 | 1,024,155 | +0.02(+1.10%) |
Apr 12, 2023 | 1.890 | 1.890 | 1.800 | 1.810 | 642,175 | -0.04(-2.16%) |
Apr 11, 2023 | 1.860 | 1.890 | 1.800 | 1.850 | 1,015,232 | -0.01(-0.54%) |
Apr 10, 2023 | 1.880 | 1.880 | 1.805 | 1.860 | 682,665 | -0.02(-1.06%) |
Apr 06, 2023 | 1.890 | 1.900 | 1.815 | 1.880 | 660,281 | -0.02(-1.05%) |
Apr 05, 2023 | 1.930 | 1.940 | 1.870 | 1.900 | 775,288 | -0.03(-1.55%) |
Apr 04, 2023 | 1.860 | 1.990 | 1.840 | 1.930 | 890,194 | +0.06(+3.21%) |
Apr 03, 2023 | 1.790 | 1.900 | 1.780 | 1.870 | 770,991 | +0.07(+3.89%) |
Mar 31, 2023 | 1.730 | 1.840 | 1.695 | 1.800 | 1,011,718 | +0.10(+5.88%) |
Mar 30, 2023 | 1.700 | 1.720 | 1.660 | 1.700 | 621,680 | +0.05(+3.03%) |
Mar 29, 2023 | 1.670 | 1.690 | 1.630 | 1.650 | 556,260 | +0.00(+0.00%) |
Mar 28, 2023 | 1.700 | 1.735 | 1.650 | 1.650 | 485,223 | -0.04(-2.37%) |
Mar 27, 2023 | 1.700 | 1.720 | 1.650 | 1.690 | 512,865 | +0.01(+0.60%) |
Mar 24, 2023 | 1.640 | 1.720 | 1.600 | 1.680 | 1,133,472 | +0.02(+1.20%) |
Mar 23, 2023 | 1.660 | 1.710 | 1.605 | 1.660 | 1,190,975 | +0.03(+1.84%) |
Mar 22, 2023 | 1.790 | 1.790 | 1.610 | 1.630 | 1,578,048 | -0.13(-7.39%) |
Mar 21, 2023 | 1.750 | 1.805 | 1.700 | 1.760 | 1,222,454 | +0.05(+2.92%) |
Mar 20, 2023 | 1.740 | 1.780 | 1.665 | 1.710 | 1,511,389 | -0.01(-0.58%) |
Mar 17, 2023 | 1.830 | 1.830 | 1.625 | 1.720 | 3,565,569 | -0.14(-7.53%) |
Mar 16, 2023 | 2.380 | 2.460 | 1.820 | 1.860 | 6,462,672 | -0.93(-33.33%) |
Mar 15, 2023 | 2.720 | 2.810 | 2.685 | 2.790 | 715,244 | +0.04(+1.45%) |
Mar 14, 2023 | 2.770 | 2.840 | 2.721 | 2.750 | 523,020 | +0.01(+0.36%) |
Mar 13, 2023 | 2.680 | 2.755 | 2.610 | 2.740 | 689,398 | +0.05(+1.86%) |
Mar 10, 2023 | 2.720 | 2.730 | 2.610 | 2.690 | 762,070 | -0.05(-1.82%) |
Mar 09, 2023 | 2.800 | 2.860 | 2.710 | 2.740 | 520,609 | -0.08(-2.84%) |
Mar 08, 2023 | 2.840 | 2.840 | 2.774 | 2.820 | 483,758 | -0.03(-1.05%) |
Mar 07, 2023 | 2.880 | 2.940 | 2.818 | 2.850 | 415,001 | -0.04(-1.38%) |
Mar 06, 2023 | 2.990 | 3.000 | 2.840 | 2.890 | 1,050,218 | -0.11(-3.67%) |
Mar 03, 2023 | 2.960 | 3.010 | 2.850 | 3.000 | 938,178 | +0.05(+1.69%) |
Mar 02, 2023 | 2.780 | 2.960 | 2.750 | 2.950 | 742,903 | +0.16(+5.73%) |
Mar 01, 2023 | 2.790 | 2.818 | 2.750 | 2.790 | 433,049 | +0.00(+0.00%) |
Feb 28, 2023 | 2.830 | 2.840 | 2.780 | 2.790 | 1,704,922 | -0.01(-0.36%) |
Feb 27, 2023 | 2.860 | 2.903 | 2.780 | 2.800 | 569,668 | -0.03(-1.06%) |
Feb 24, 2023 | 2.900 | 2.900 | 2.830 | 2.830 | 551,884 | -0.11(-3.74%) |
Feb 23, 2023 | 2.950 | 2.985 | 2.890 | 2.940 | 414,825 | +0.01(+0.34%) |
Feb 22, 2023 | 2.920 | 3.000 | 2.890 | 2.930 | 559,437 | +0.02(+0.69%) |
Feb 21, 2023 | 2.980 | 3.008 | 2.910 | 2.910 | 660,981 | -0.10(-3.32%) |
Feb 17, 2023 | 3.000 | 3.034 | 2.935 | 3.010 | 624,251 | +0.00(+0.00%) |
Feb 16, 2023 | 3.110 | 3.110 | 2.990 | 3.010 | 862,811 | -0.15(-4.75%) |
Feb 15, 2023 | 3.070 | 3.220 | 3.025 | 3.160 | 671,675 | +0.10(+3.27%) |
Feb 14, 2023 | 2.940 | 3.080 | 2.870 | 3.060 | 559,622 | +0.08(+2.68%) |
Feb 13, 2023 | 2.880 | 2.990 | 2.820 | 2.980 | 768,298 | +0.10(+3.47%) |
Feb 10, 2023 | 2.920 | 2.940 | 2.780 | 2.880 | 747,874 | -0.03(-1.03%) |
Feb 09, 2023 | 3.140 | 3.155 | 2.900 | 2.910 | 971,336 | -0.18(-5.83%) |
Feb 08, 2023 | 3.200 | 3.220 | 3.070 | 3.090 | 711,801 | -0.12(-3.74%) |
Feb 07, 2023 | 3.280 | 3.300 | 3.140 | 3.210 | 579,513 | -0.06(-1.83%) |
Feb 06, 2023 | 3.440 | 3.490 | 3.265 | 3.270 | 608,943 | -0.23(-6.57%) |
Feb 03, 2023 | 3.500 | 3.630 | 3.445 | 3.500 | 804,004 | -0.10(-2.78%) |
Feb 02, 2023 | 3.470 | 3.750 | 3.470 | 3.600 | 1,335,128 | +0.27(+8.11%) |