Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.150 | 7.470 | 7.000 | 7.020 | 379,797 | -0.17(-2.36%) |
Jan 30, 2024 | 7.500 | 7.660 | 7.010 | 7.190 | 553,742 | -0.60(-7.70%) |
Jan 29, 2024 | 6.760 | 7.970 | 6.610 | 7.790 | 1,347,023 | +1.11(+16.62%) |
Jan 26, 2024 | 6.850 | 7.070 | 6.530 | 6.680 | 507,732 | -0.18(-2.62%) |
Jan 25, 2024 | 6.390 | 7.480 | 6.390 | 6.860 | 974,810 | +0.25(+3.78%) |
Jan 24, 2024 | 7.050 | 7.060 | 6.360 | 6.610 | 1,147,110 | -0.50(-7.03%) |
Jan 23, 2024 | 7.800 | 7.810 | 7.010 | 7.110 | 1,097,173 | -0.48(-6.32%) |
Jan 22, 2024 | 7.720 | 8.600 | 7.130 | 7.590 | 1,319,842 | -0.23(-2.94%) |
Jan 19, 2024 | 9.040 | 9.050 | 7.580 | 7.820 | 1,508,405 | -1.16(-12.92%) |
Jan 18, 2024 | 10.54 | 10.68 | 8.800 | 8.980 | 825,664 | -1.54(-14.64%) |
Jan 17, 2024 | 10.46 | 11.48 | 10.38 | 10.52 | 534,680 | -1.17(-9.97%) |
Jan 16, 2024 | 11.01 | 12.05 | 10.60 | 11.69 | 580,211 | +0.66(+5.94%) |
Jan 12, 2024 | 12.45 | 12.50 | 11.00 | 11.03 | 642,700 | -1.32(-10.69%) |
Jan 11, 2024 | 13.71 | 13.80 | 12.15 | 12.35 | 591,654 | -1.42(-10.31%) |
Jan 10, 2024 | 14.36 | 14.40 | 13.30 | 13.77 | 725,836 | -0.55(-3.84%) |
Jan 09, 2024 | 12.77 | 14.95 | 12.77 | 14.32 | 1,280,691 | +1.28(+9.82%) |
Jan 08, 2024 | 13.17 | 13.79 | 12.68 | 13.04 | 723,066 | -0.36(-2.69%) |
Jan 05, 2024 | 12.64 | 13.40 | 12.10 | 13.40 | 603,178 | +0.71(+5.59%) |
Jan 04, 2024 | 12.52 | 13.41 | 12.20 | 12.69 | 924,852 | +0.03(+0.24%) |
Jan 03, 2024 | 12.50 | 13.95 | 11.71 | 12.66 | 1,429,011 | -0.20(-1.56%) |
Jan 02, 2024 | 13.58 | 14.20 | 12.07 | 12.86 | 1,402,273 | -1.43(-10.01%) |
Dec 29, 2023 | 15.29 | 17.99 | 13.78 | 14.29 | 4,827,801 | +0.17(+1.20%) |
Dec 28, 2023 | 11.26 | 14.88 | 11.25 | 14.12 | 6,195,072 | +3.12(+28.36%) |
Dec 27, 2023 | 11.08 | 12.00 | 10.35 | 11.00 | 1,900,860 | -0.04(-0.32%) |
Dec 26, 2023 | 10.17 | 11.68 | 9.410 | 11.04 | 5,046,455 | +1.20(+12.14%) |
Dec 22, 2023 | 14.17 | 14.73 | 9.440 | 9.840 | 6,167,491 | -4.41(-30.95%) |
Dec 21, 2023 | 8.000 | 18.70 | 6.950 | 14.25 | 24,846,894 | +14.17(+17712.50%) |
Dec 20, 2023 | 0.0850 | 0.0890 | 0.0772 | 0.0800 | 109,400,448 | -0.01(-11.70%) |
Dec 19, 2023 | 0.1144 | 0.1190 | 0.0896 | 0.0906 | 194,208,768 | -0.02(-19.25%) |
Dec 18, 2023 | 0.1430 | 0.1494 | 0.1001 | 0.1122 | 101,117,000 | -0.03(-22.62%) |
Dec 15, 2023 | 0.1445 | 0.1523 | 0.1308 | 0.1450 | 84,095,352 | +0.01(+11.11%) |
Dec 14, 2023 | 0.1270 | 0.1400 | 0.1270 | 0.1305 | 60,681,548 | +0.00(+3.41%) |
Dec 13, 2023 | 0.1229 | 0.1288 | 0.1158 | 0.1262 | 52,637,696 | +0.00(+0.40%) |
Dec 12, 2023 | 0.1281 | 0.1420 | 0.1220 | 0.1257 | 73,624,880 | -0.00(-1.80%) |
Dec 11, 2023 | 0.1480 | 0.1482 | 0.1220 | 0.1280 | 91,462,520 | -0.02(-13.51%) |
Dec 08, 2023 | 0.1577 | 0.1588 | 0.1478 | 0.1480 | 67,873,504 | -0.01(-5.13%) |
Dec 07, 2023 | 0.1708 | 0.1708 | 0.1510 | 0.1560 | 53,002,492 | -0.01(-4.59%) |
Dec 06, 2023 | 0.1788 | 0.1788 | 0.1580 | 0.1635 | 71,110,848 | -0.01(-6.09%) |
Dec 05, 2023 | 0.2035 | 0.2120 | 0.1717 | 0.1741 | 54,072,680 | -0.03(-16.06%) |
Dec 04, 2023 | 0.1683 | 0.2121 | 0.1666 | 0.2074 | 102,515,848 | +0.04(+26.85%) |
Dec 01, 2023 | 0.1500 | 0.1673 | 0.1471 | 0.1635 | 70,530,016 | +0.01(+7.57%) |
Nov 30, 2023 | 0.1550 | 0.1579 | 0.1500 | 0.1520 | 45,749,304 | -0.01(-3.86%) |
Nov 29, 2023 | 0.1617 | 0.1670 | 0.1530 | 0.1581 | 59,574,184 | -0.01(-3.60%) |
Nov 28, 2023 | 0.1770 | 0.1782 | 0.1594 | 0.1640 | 50,463,044 | -0.01(-7.61%) |
Nov 27, 2023 | 0.1800 | 0.1882 | 0.1745 | 0.1775 | 38,360,884 | +0.00(+1.43%) |
Nov 24, 2023 | 0.1800 | 0.1800 | 0.1717 | 0.1750 | 19,321,812 | +0.00(+0.00%) |
Nov 22, 2023 | 0.1799 | 0.1800 | 0.1739 | 0.1750 | 29,005,802 | -0.00(-2.23%) |
Nov 21, 2023 | 0.1849 | 0.1940 | 0.1750 | 0.1790 | 28,343,584 | -0.01(-4.79%) |
Nov 20, 2023 | 0.1865 | 0.1920 | 0.1764 | 0.1880 | 28,449,492 | -0.00(-2.03%) |
Nov 17, 2023 | 0.1768 | 0.1980 | 0.1751 | 0.1919 | 65,642,384 | +0.02(+9.66%) |
Nov 16, 2023 | 0.1800 | 0.1818 | 0.1701 | 0.1750 | 37,399,096 | -0.00(-1.91%) |
Nov 15, 2023 | 0.1825 | 0.1845 | 0.1760 | 0.1784 | 53,747,348 | -0.00(-1.87%) |
Nov 14, 2023 | 0.1915 | 0.1950 | 0.1716 | 0.1818 | 73,163,328 | -0.01(-2.68%) |
Nov 13, 2023 | 0.2000 | 0.2250 | 0.1850 | 0.1868 | 75,608,680 | -0.01(-4.60%) |
Nov 10, 2023 | 0.2244 | 0.2252 | 0.1900 | 0.1958 | 59,905,944 | -0.03(-12.00%) |
Nov 09, 2023 | 0.2400 | 0.2400 | 0.2190 | 0.2225 | 47,655,256 | -0.02(-8.81%) |
Nov 08, 2023 | 0.2792 | 0.2797 | 0.2407 | 0.2440 | 43,561,968 | -0.03(-11.88%) |
Nov 07, 2023 | 0.3100 | 0.3100 | 0.2765 | 0.2769 | 41,458,316 | -0.03(-10.01%) |
Nov 06, 2023 | 0.3100 | 0.3275 | 0.2962 | 0.3077 | 43,652,312 | +0.01(+3.88%) |
Nov 03, 2023 | 0.3080 | 0.3270 | 0.2920 | 0.2962 | 34,121,016 | -0.00(-0.94%) |
Nov 02, 2023 | 0.2776 | 0.3146 | 0.2775 | 0.2990 | 68,666,232 | +0.03(+9.85%) |
Nov 01, 2023 | 0.2804 | 0.3000 | 0.2650 | 0.2722 | 28,659,300 | +0.01(+1.87%) |
Oct 31, 2023 | 0.2560 | 0.3400 | 0.2556 | 0.2672 | 55,144,808 | +0.01(+5.20%) |
Oct 30, 2023 | 0.2829 | 0.2870 | 0.2510 | 0.2540 | 31,989,802 | -0.03(-9.32%) |
Oct 27, 2023 | 0.3200 | 0.3399 | 0.2766 | 0.2801 | 43,584,656 | -0.03(-10.68%) |
Oct 26, 2023 | 0.2849 | 0.3599 | 0.2800 | 0.3136 | 124,049,888 | +0.05(+19.69%) |
Oct 25, 2023 | 0.2900 | 0.2990 | 0.2530 | 0.2620 | 31,509,008 | -0.04(-14.38%) |
Oct 24, 2023 | 0.2259 | 0.3280 | 0.2244 | 0.3060 | 141,067,216 | +0.08(+36.73%) |
Oct 23, 2023 | 0.2478 | 0.2478 | 0.2210 | 0.2238 | 29,749,700 | -0.02(-8.65%) |
Oct 20, 2023 | 0.2689 | 0.2689 | 0.2402 | 0.2450 | 41,433,724 | -0.02(-8.48%) |
Oct 19, 2023 | 0.2900 | 0.2933 | 0.2544 | 0.2677 | 67,704,760 | -0.08(-22.29%) |
Oct 18, 2023 | 0.3600 | 0.3721 | 0.3358 | 0.3445 | 26,002,314 | -0.02(-4.41%) |
Oct 17, 2023 | 0.3600 | 0.3780 | 0.3550 | 0.3604 | 24,402,656 | +0.00(+0.95%) |
Oct 16, 2023 | 0.3900 | 0.3896 | 0.3530 | 0.3570 | 35,060,016 | -0.04(-9.04%) |
Oct 13, 2023 | 0.4155 | 0.4199 | 0.3870 | 0.3925 | 26,324,932 | -0.03(-6.10%) |
Oct 12, 2023 | 0.4430 | 0.4430 | 0.4156 | 0.4180 | 19,453,756 | -0.02(-5.54%) |
Oct 11, 2023 | 0.4649 | 0.4666 | 0.4349 | 0.4425 | 16,527,085 | -0.02(-4.05%) |
Oct 10, 2023 | 0.4470 | 0.4748 | 0.4470 | 0.4612 | 14,161,847 | +0.01(+3.27%) |
Oct 09, 2023 | 0.4577 | 0.4689 | 0.4460 | 0.4466 | 11,213,217 | -0.02(-5.18%) |
Oct 06, 2023 | 0.4601 | 0.4748 | 0.4541 | 0.4710 | 13,976,969 | -0.00(-0.82%) |
Oct 05, 2023 | 0.4696 | 0.4889 | 0.4400 | 0.4749 | 20,104,424 | -0.00(-0.54%) |
Oct 04, 2023 | 0.4600 | 0.4780 | 0.4420 | 0.4775 | 17,210,860 | +0.02(+4.37%) |
Oct 03, 2023 | 0.4500 | 0.4650 | 0.4400 | 0.4575 | 13,050,642 | +0.01(+1.67%) |
Oct 02, 2023 | 0.4579 | 0.4799 | 0.4375 | 0.4500 | 20,769,424 | -0.00(-0.88%) |
Sep 29, 2023 | 0.4449 | 0.4600 | 0.4375 | 0.4540 | 26,697,402 | +0.01(+2.37%) |
Sep 28, 2023 | 0.4700 | 0.4997 | 0.4330 | 0.4435 | 45,279,296 | -0.03(-7.02%) |
Sep 27, 2023 | 0.5175 | 0.5180 | 0.4582 | 0.4770 | 53,481,992 | -0.04(-7.49%) |
Sep 26, 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5156 | 23,532,432 | -0.04(-7.60%) |
Sep 25, 2023 | 0.5400 | 0.5700 | 0.5250 | 0.5580 | 41,155,452 | +0.03(+5.28%) |
Sep 22, 2023 | 0.5609 | 0.5785 | 0.5026 | 0.5300 | 43,490,064 | -0.03(-5.63%) |
Sep 21, 2023 | 0.5500 | 0.5895 | 0.5402 | 0.5616 | 42,188,080 | +0.01(+2.11%) |
Sep 20, 2023 | 0.5900 | 0.6180 | 0.5450 | 0.5500 | 31,469,972 | -0.04(-6.80%) |
Sep 19, 2023 | 0.6000 | 0.6497 | 0.5520 | 0.5901 | 58,367,920 | -0.01(-2.32%) |
Sep 18, 2023 | 0.6889 | 0.7500 | 0.6005 | 0.6041 | 97,743,320 | -0.08(-11.16%) |
Sep 15, 2023 | 0.6192 | 0.7193 | 0.6077 | 0.6800 | 172,607,840 | +0.11(+19.30%) |
Sep 14, 2023 | 0.5250 | 0.6470 | 0.5120 | 0.5700 | 130,102,512 | +0.07(+14.94%) |
Sep 13, 2023 | 0.5100 | 0.5390 | 0.4950 | 0.4959 | 37,801,012 | +0.01(+1.62%) |
Sep 12, 2023 | 0.4600 | 0.5457 | 0.4559 | 0.4880 | 63,647,640 | +0.04(+10.03%) |
Sep 11, 2023 | 0.4300 | 0.4900 | 0.4290 | 0.4435 | 56,516,544 | +0.02(+5.77%) |
Sep 08, 2023 | 0.4281 | 0.4424 | 0.4151 | 0.4193 | 27,431,180 | -0.01(-1.29%) |
Sep 07, 2023 | 0.4100 | 0.4630 | 0.3920 | 0.4248 | 69,665,640 | -0.03(-5.64%) |
Sep 06, 2023 | 0.4782 | 0.5100 | 0.4450 | 0.4502 | 36,753,920 | -0.04(-8.12%) |
Sep 05, 2023 | 0.4469 | 0.5480 | 0.4400 | 0.4900 | 102,890,704 | +0.03(+5.95%) |
Sep 01, 2023 | 0.5200 | 0.5260 | 0.4549 | 0.4625 | 58,579,444 | -0.06(-12.24%) |
Aug 31, 2023 | 0.5641 | 0.6170 | 0.5000 | 0.5270 | 95,870,608 | -0.04(-6.58%) |
Aug 30, 2023 | 0.6172 | 0.6200 | 0.5540 | 0.5641 | 71,767,328 | -0.03(-5.19%) |
Aug 29, 2023 | 0.5980 | 0.6780 | 0.5700 | 0.5950 | 139,289,952 | -0.00(-0.57%) |
Aug 28, 2023 | 0.6044 | 0.6900 | 0.5530 | 0.5984 | 130,712,960 | -0.05(-7.80%) |
Aug 25, 2023 | 0.7006 | 0.7780 | 0.6400 | 0.6490 | 100,305,576 | -0.09(-12.30%) |
Aug 24, 2023 | 0.7251 | 0.9600 | 0.5500 | 0.7400 | 335,586,880 | -0.06(-7.50%) |
Aug 23, 2023 | 0.4360 | 0.8790 | 0.3901 | 0.8000 | 229,588,464 | +0.32(+68.07%) |
Aug 22, 2023 | 0.5998 | 0.6000 | 0.4701 | 0.4760 | 72,776,192 | -0.15(-23.36%) |
Aug 21, 2023 | 0.6700 | 0.6870 | 0.6121 | 0.6211 | 43,870,100 | -0.02(-3.44%) |
Aug 18, 2023 | 0.7692 | 0.7700 | 0.6291 | 0.6432 | 70,465,616 | -0.15(-18.58%) |
Aug 17, 2023 | 0.9500 | 1.010 | 0.7793 | 0.7900 | 83,991,168 | -0.19(-19.39%) |
Aug 16, 2023 | 0.9855 | 1.010 | 0.9701 | 0.9800 | 62,236,816 | -0.04(-3.92%) |
Aug 15, 2023 | 0.9924 | 1.020 | 0.9610 | 1.020 | 42,026,768 | +0.00(+0.00%) |
Aug 14, 2023 | 0.9964 | 1.070 | 0.9600 | 1.020 | 37,858,224 | +0.01(+0.99%) |
Aug 11, 2023 | 0.9500 | 1.080 | 0.8720 | 1.010 | 49,054,500 | -0.01(-0.69%) |
Aug 10, 2023 | 1.040 | 1.066 | 0.9639 | 1.017 | 31,737,878 | +0.03(+2.91%) |
Aug 09, 2023 | 1.010 | 1.089 | 0.9450 | 0.9882 | 31,274,692 | -0.03(-2.49%) |
Aug 08, 2023 | 1.080 | 1.107 | 0.9900 | 1.013 | 35,363,480 | -0.01(-0.88%) |
Aug 07, 2023 | 1.023 | 1.056 | 0.9918 | 1.022 | 18,886,830 | -0.05(-4.94%) |
Aug 04, 2023 | 1.184 | 1.185 | 1.051 | 1.075 | 36,559,156 | -0.15(-12.45%) |
Aug 03, 2023 | 1.106 | 1.557 | 1.089 | 1.228 | 102,783,728 | +0.13(+11.98%) |
Aug 02, 2023 | 1.125 | 1.138 | 1.080 | 1.097 | 13,242,424 | -0.07(-5.65%) |
Aug 01, 2023 | 1.140 | 1.163 | 1.102 | 1.163 | 12,896,529 | -0.01(-0.46%) |
Jul 31, 2023 | 1.119 | 1.230 | 1.075 | 1.168 | 26,781,690 | +0.05(+4.17%) |
Jul 28, 2023 | 1.107 | 1.121 | 1.035 | 1.121 | 19,262,480 | +0.00(+0.00%) |
Jul 27, 2023 | 1.188 | 1.197 | 1.085 | 1.121 | 22,119,328 | -0.06(-4.81%) |
Jul 26, 2023 | 1.147 | 1.192 | 1.145 | 1.178 | 18,610,302 | +0.01(+0.69%) |
Jul 25, 2023 | 1.159 | 1.291 | 1.107 | 1.170 | 26,543,686 | -0.05(-3.70%) |
Jul 24, 2023 | 1.260 | 1.260 | 1.134 | 1.215 | 24,688,742 | -0.04(-3.57%) |
Jul 21, 2023 | 1.345 | 1.357 | 1.218 | 1.260 | 25,578,890 | -0.09(-6.67%) |
Jul 20, 2023 | 1.340 | 1.395 | 1.269 | 1.350 | 27,130,632 | +0.03(+1.90%) |
Jul 19, 2023 | 1.373 | 1.383 | 1.287 | 1.325 | 28,480,932 | -0.09(-6.18%) |
Jul 18, 2023 | 1.414 | 1.451 | 1.351 | 1.412 | 24,756,396 | -0.03(-1.81%) |
Jul 17, 2023 | 1.465 | 1.516 | 1.409 | 1.438 | 28,280,514 | +0.03(+2.04%) |
Jul 14, 2023 | 1.469 | 1.582 | 1.351 | 1.409 | 45,202,724 | +0.00(+0.00%) |
Jul 13, 2023 | 1.426 | 1.429 | 1.269 | 1.409 | 45,606,924 | +0.14(+10.67%) |
Jul 12, 2023 | 1.537 | 1.555 | 1.261 | 1.274 | 64,312,804 | -0.36(-22.25%) |
Jul 11, 2023 | 1.741 | 1.855 | 1.579 | 1.638 | 37,246,660 | -0.11(-6.43%) |
Jul 10, 2023 | 1.643 | 1.997 | 1.585 | 1.750 | 65,764,964 | +0.02(+1.35%) |
Jul 07, 2023 | 2.041 | 2.109 | 1.669 | 1.727 | 83,428,024 | -0.26(-12.97%) |
Jul 06, 2023 | 2.547 | 2.891 | 1.828 | 1.984 | 212,445,376 | +0.45(+29.71%) |
Jul 05, 2023 | 0.9279 | 1.636 | 0.9000 | 1.530 | 152,450,496 | +0.62(+68.48%) |
Jul 03, 2023 | 0.9765 | 1.035 | 0.9000 | 0.9081 | 25,582,232 | -0.06(-6.31%) |
Jun 30, 2023 | 1.008 | 1.030 | 0.9009 | 0.9693 | 31,673,604 | -0.07(-7.16%) |
Jun 29, 2023 | 1.080 | 1.161 | 0.9495 | 1.044 | 42,922,648 | +0.05(+5.36%) |
Jun 28, 2023 | 1.116 | 1.170 | 0.9000 | 0.9909 | 45,231,384 | -0.24(-19.52%) |
Jun 27, 2023 | 1.575 | 1.584 | 1.215 | 1.231 | 47,898,000 | -0.33(-21.06%) |
Jun 26, 2023 | 1.480 | 1.800 | 1.444 | 1.560 | 22,650,844 | +0.03(+2.18%) |
Jun 23, 2023 | 1.544 | 1.681 | 1.449 | 1.526 | 16,571,787 | -0.08(-4.83%) |
Jun 22, 2023 | 1.751 | 1.780 | 1.533 | 1.604 | 26,066,816 | -0.19(-10.63%) |
Jun 21, 2023 | 1.620 | 1.940 | 1.530 | 1.795 | 49,754,436 | +0.35(+24.24%) |
Jun 20, 2023 | 2.123 | 2.158 | 1.395 | 1.444 | 37,794,760 | -0.62(-29.91%) |
Jun 16, 2023 | 2.498 | 2.744 | 1.976 | 2.061 | 32,648,060 | -0.29(-12.46%) |
Jun 15, 2023 | 2.025 | 2.691 | 1.809 | 2.354 | 44,063,612 | +0.33(+16.27%) |
Jun 14, 2023 | 2.632 | 2.637 | 1.988 | 2.025 | 18,952,910 | -0.87(-30.02%) |
Jun 13, 2023 | 3.249 | 3.249 | 2.863 | 2.893 | 10,847,952 | -0.58(-16.71%) |
Jun 12, 2023 | 3.775 | 3.821 | 3.420 | 3.474 | 7,345,317 | -0.41(-10.65%) |
Jun 09, 2023 | 4.320 | 4.419 | 3.735 | 3.888 | 7,808,448 | -0.32(-7.69%) |
Jun 08, 2023 | 4.583 | 4.832 | 4.133 | 4.212 | 6,963,597 | -0.45(-9.60%) |
Jun 07, 2023 | 5.037 | 5.040 | 4.554 | 4.659 | 8,646,050 | -0.79(-14.57%) |
Jun 06, 2023 | 5.901 | 5.901 | 5.445 | 5.454 | 5,298,747 | -0.82(-13.06%) |
Jun 05, 2023 | 6.610 | 6.615 | 6.124 | 6.273 | 3,448,215 | -0.45(-6.68%) |
Jun 02, 2023 | 6.521 | 6.930 | 6.480 | 6.722 | 1,904,505 | +0.02(+0.32%) |
Jun 01, 2023 | 6.476 | 7.128 | 6.120 | 6.700 | 4,380,064 | +0.17(+2.55%) |
May 31, 2023 | 6.580 | 6.821 | 6.486 | 6.534 | 3,004,015 | -0.30(-4.37%) |
May 30, 2023 | 7.741 | 8.011 | 6.545 | 6.833 | 8,538,155 | -0.44(-6.05%) |
May 26, 2023 | 8.370 | 8.379 | 7.216 | 7.273 | 6,194,959 | -1.30(-15.21%) |
May 25, 2023 | 6.772 | 8.909 | 6.480 | 8.578 | 10,182,884 | +1.37(+19.06%) |
May 24, 2023 | 7.848 | 7.853 | 7.200 | 7.205 | 4,841,656 | -0.99(-12.03%) |
May 23, 2023 | 8.299 | 8.415 | 7.929 | 8.190 | 4,649,195 | -0.36(-4.23%) |
May 22, 2023 | 9.360 | 9.360 | 8.379 | 8.552 | 6,993,830 | -1.08(-11.20%) |
May 19, 2023 | 9.900 | 9.945 | 9.090 | 9.630 | 3,884,363 | -1.08(-10.08%) |
May 18, 2023 | 11.16 | 11.25 | 10.44 | 10.71 | 3,109,018 | -0.36(-3.25%) |
May 17, 2023 | 10.71 | 13.41 | 10.53 | 11.07 | 6,353,130 | +0.09(+0.82%) |
May 16, 2023 | 11.34 | 11.43 | 10.62 | 10.98 | 2,413,605 | -0.27(-2.40%) |
May 15, 2023 | 11.43 | 11.52 | 10.98 | 11.25 | 1,636,748 | -0.18(-1.57%) |
May 12, 2023 | 12.24 | 12.33 | 10.89 | 11.43 | 2,379,726 | -1.17(-9.29%) |
May 11, 2023 | 13.14 | 13.23 | 12.42 | 12.60 | 2,096,527 | +0.09(+0.72%) |
May 10, 2023 | 12.96 | 13.23 | 12.33 | 12.51 | 1,273,349 | -0.45(-3.47%) |
May 09, 2023 | 12.87 | 13.05 | 12.33 | 12.96 | 1,706,968 | -0.36(-2.70%) |
May 08, 2023 | 14.49 | 14.58 | 12.42 | 13.32 | 3,154,692 | -0.18(-1.33%) |
May 05, 2023 | 13.23 | 13.77 | 12.78 | 13.50 | 2,127,546 | +0.27(+2.04%) |
May 04, 2023 | 13.14 | 13.95 | 11.34 | 13.23 | 4,913,407 | -1.15(-7.98%) |
May 03, 2023 | 19.35 | 19.80 | 13.50 | 14.38 | 5,128,207 | -3.85(-21.11%) |
May 02, 2023 | 17.68 | 22.50 | 15.32 | 18.23 | 2,380,884 | +1.42(+8.43%) |
May 01, 2023 | 18.74 | 19.30 | 16.11 | 16.81 | 2,138,968 | -0.49(-2.86%) |
Apr 28, 2023 | 15.75 | 18.88 | 15.19 | 17.30 | 2,965,756 | +2.02(+13.25%) |
Apr 27, 2023 | 16.88 | 16.88 | 14.78 | 15.28 | 2,640,316 | -2.27(-12.95%) |
Apr 26, 2023 | 19.12 | 19.35 | 16.92 | 17.55 | 1,873,451 | -1.80(-9.30%) |
Apr 25, 2023 | 20.14 | 20.48 | 18.00 | 19.35 | 1,674,558 | -2.25(-10.42%) |
Apr 24, 2023 | 26.01 | 26.86 | 20.93 | 21.60 | 3,347,229 | -1.55(-6.71%) |
Apr 21, 2023 | 24.19 | 25.43 | 21.42 | 23.15 | 3,214,738 | +4.09(+21.49%) |
Apr 20, 2023 | 20.59 | 20.59 | 18.00 | 19.06 | 913,249 | -1.17(-5.78%) |
Apr 19, 2023 | 20.84 | 20.86 | 19.12 | 20.23 | 1,174,569 | -1.04(-4.87%) |
Apr 18, 2023 | 22.50 | 24.07 | 20.25 | 21.26 | 926,910 | -1.75(-7.62%) |
Apr 17, 2023 | 22.16 | 24.41 | 21.38 | 23.02 | 915,696 | +0.49(+2.20%) |
Apr 14, 2023 | 22.84 | 23.27 | 22.07 | 22.52 | 764,393 | -0.88(-3.75%) |
Apr 13, 2023 | 23.45 | 23.45 | 22.75 | 23.40 | 560,259 | -0.34(-1.42%) |
Apr 12, 2023 | 24.93 | 25.99 | 23.18 | 23.74 | 616,808 | -0.99(-4.00%) |
Apr 11, 2023 | 25.07 | 25.45 | 24.19 | 24.73 | 777,673 | +0.59(+2.42%) |
Apr 10, 2023 | 23.42 | 24.61 | 22.86 | 24.14 | 953,139 | +1.28(+5.61%) |
Apr 06, 2023 | 22.55 | 22.86 | 21.82 | 22.86 | 802,598 | +0.11(+0.49%) |
Apr 05, 2023 | 23.58 | 23.85 | 21.82 | 22.75 | 1,072,304 | -0.92(-3.90%) |
Apr 04, 2023 | 23.92 | 25.88 | 22.50 | 23.67 | 1,145,636 | -1.08(-4.36%) |
Apr 03, 2023 | 30.82 | 31.25 | 23.96 | 24.75 | 2,459,445 | -4.79(-16.22%) |
Mar 31, 2023 | 33.30 | 34.90 | 29.25 | 29.54 | 3,461,092 | +2.43(+8.96%) |
Mar 30, 2023 | 27.54 | 28.80 | 24.75 | 27.11 | 1,752,255 | +3.71(+15.87%) |
Mar 29, 2023 | 21.69 | 23.85 | 21.38 | 23.40 | 1,432,297 | +2.36(+11.23%) |
Mar 28, 2023 | 22.84 | 23.24 | 19.96 | 21.04 | 2,000,247 | -1.48(-6.59%) |
Mar 27, 2023 | 25.85 | 26.08 | 22.50 | 22.52 | 1,862,742 | -1.93(-7.91%) |
Mar 24, 2023 | 24.52 | 25.79 | 22.50 | 24.46 | 816,764 | -0.83(-3.29%) |
Mar 23, 2023 | 27.02 | 27.11 | 23.62 | 25.29 | 1,491,436 | -1.10(-4.18%) |
Mar 22, 2023 | 31.25 | 31.45 | 26.32 | 26.39 | 1,835,930 | -5.33(-16.81%) |
Mar 21, 2023 | 28.80 | 31.77 | 28.12 | 31.73 | 1,010,131 | +2.03(+6.82%) |
Mar 20, 2023 | 31.50 | 31.79 | 28.12 | 29.70 | 1,269,990 | -0.72(-2.37%) |
Mar 17, 2023 | 32.78 | 33.50 | 29.54 | 30.42 | 1,839,978 | -3.08(-9.20%) |
Mar 16, 2023 | 32.62 | 35.84 | 31.50 | 33.50 | 1,149,607 | +0.00(+0.00%) |
Mar 15, 2023 | 33.32 | 33.75 | 29.25 | 33.50 | 1,373,467 | -1.58(-4.49%) |
Mar 14, 2023 | 37.82 | 38.70 | 34.40 | 35.08 | 796,600 | -1.91(-5.17%) |
Mar 13, 2023 | 37.03 | 38.18 | 33.93 | 36.99 | 936,974 | -1.26(-3.29%) |
Mar 10, 2023 | 41.40 | 42.75 | 36.23 | 38.25 | 1,288,567 | -2.54(-6.23%) |
Mar 09, 2023 | 43.42 | 44.82 | 40.52 | 40.79 | 1,134,427 | -1.85(-4.33%) |
Mar 08, 2023 | 45.23 | 46.12 | 42.50 | 42.64 | 1,152,174 | -4.23(-9.03%) |
Mar 07, 2023 | 51.30 | 51.52 | 46.12 | 46.87 | 1,112,020 | -4.88(-9.43%) |
Mar 06, 2023 | 51.52 | 53.71 | 50.62 | 51.75 | 1,116,923 | +2.48(+5.02%) |
Mar 03, 2023 | 48.51 | 50.17 | 47.32 | 49.27 | 644,428 | +1.21(+2.53%) |
Mar 02, 2023 | 49.86 | 50.06 | 47.48 | 48.06 | 516,455 | -1.51(-3.04%) |
Mar 01, 2023 | 52.42 | 52.76 | 48.78 | 49.57 | 581,193 | -2.63(-5.04%) |
Feb 28, 2023 | 49.19 | 55.73 | 47.38 | 52.20 | 1,052,617 | +3.40(+6.96%) |
Feb 27, 2023 | 51.75 | 52.88 | 47.25 | 48.80 | 801,973 | -3.28(-6.31%) |
Feb 24, 2023 | 51.88 | 54.00 | 50.65 | 52.09 | 497,195 | -2.57(-4.69%) |
Feb 23, 2023 | 56.81 | 56.90 | 51.75 | 54.65 | 808,121 | -2.86(-4.97%) |
Feb 22, 2023 | 59.33 | 61.31 | 55.22 | 57.51 | 644,266 | +0.20(+0.35%) |
Feb 21, 2023 | 59.53 | 60.68 | 55.10 | 57.31 | 828,685 | -3.22(-5.32%) |
Feb 17, 2023 | 68.33 | 70.31 | 57.42 | 60.52 | 1,159,702 | -5.09(-7.75%) |
Feb 16, 2023 | 76.03 | 77.40 | 65.61 | 65.61 | 967,080 | -11.68(-15.11%) |
Feb 15, 2023 | 80.44 | 80.91 | 76.72 | 77.29 | 538,648 | -7.43(-8.76%) |
Feb 14, 2023 | 85.50 | 88.20 | 82.48 | 84.71 | 386,284 | -0.31(-0.37%) |
Feb 13, 2023 | 83.25 | 89.93 | 81.00 | 85.03 | 483,512 | +3.13(+3.82%) |
Feb 10, 2023 | 77.85 | 83.25 | 74.36 | 81.90 | 493,530 | +0.23(+0.28%) |
Feb 09, 2023 | 89.10 | 89.98 | 79.42 | 81.67 | 606,642 | -6.30(-7.16%) |
Feb 08, 2023 | 93.60 | 94.50 | 87.30 | 87.97 | 559,827 | -5.33(-5.71%) |
Feb 07, 2023 | 95.58 | 98.06 | 84.11 | 93.31 | 767,934 | -1.80(-1.89%) |
Feb 06, 2023 | 97.69 | 100.12 | 92.36 | 95.11 | 679,437 | +3.33(+3.63%) |
Feb 03, 2023 | 92.70 | 100.80 | 88.20 | 91.78 | 1,252,021 | +6.05(+7.06%) |
Feb 02, 2023 | 84.62 | 91.80 | 81.45 | 85.72 | 1,254,061 | +6.68(+8.45%) |