Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.820 | 1.828 | 1.580 | 1.670 | 454,697 | -0.06(-3.47%) |
Jan 30, 2024 | 1.770 | 1.800 | 1.610 | 1.730 | 361,350 | -0.09(-4.95%) |
Jan 29, 2024 | 1.740 | 1.920 | 1.730 | 1.820 | 519,655 | -0.01(-0.55%) |
Jan 26, 2024 | 2.000 | 2.140 | 1.830 | 1.830 | 2,017,769 | -0.40(-17.94%) |
Jan 25, 2024 | 2.310 | 2.430 | 2.020 | 2.230 | 43,314,120 | +0.67(+42.95%) |
Jan 24, 2024 | 1.540 | 1.570 | 1.510 | 1.560 | 7,471 | +0.03(+1.96%) |
Jan 23, 2024 | 1.500 | 1.564 | 1.500 | 1.530 | 8,591 | +0.00(+0.00%) |
Jan 22, 2024 | 1.520 | 1.550 | 1.490 | 1.530 | 4,929 | -0.06(-3.77%) |
Jan 19, 2024 | 1.580 | 1.600 | 1.500 | 1.590 | 35,140 | +0.01(+0.63%) |
Jan 18, 2024 | 1.570 | 1.580 | 1.550 | 1.580 | 12,773 | +0.03(+1.94%) |
Jan 17, 2024 | 1.590 | 1.621 | 1.550 | 1.550 | 4,968 | -0.09(-5.49%) |
Jan 16, 2024 | 1.590 | 1.660 | 1.590 | 1.640 | 4,831 | -0.03(-1.80%) |
Jan 12, 2024 | 1.630 | 1.700 | 1.630 | 1.670 | 8,352 | +0.01(+0.60%) |
Jan 11, 2024 | 1.705 | 1.730 | 1.585 | 1.660 | 60,301 | -0.09(-5.14%) |
Jan 10, 2024 | 1.800 | 1.800 | 1.720 | 1.750 | 15,080 | -0.05(-2.78%) |
Jan 09, 2024 | 1.770 | 1.800 | 1.750 | 1.800 | 18,638 | +0.03(+1.69%) |
Jan 08, 2024 | 1.800 | 1.840 | 1.685 | 1.770 | 15,387 | -0.03(-1.67%) |
Jan 05, 2024 | 1.800 | 1.810 | 1.740 | 1.800 | 22,844 | -0.02(-1.10%) |
Jan 04, 2024 | 1.720 | 1.847 | 1.720 | 1.820 | 29,402 | +0.07(+4.00%) |
Jan 03, 2024 | 1.770 | 1.780 | 1.710 | 1.750 | 25,943 | -0.00(-0.17%) |
Jan 02, 2024 | 1.570 | 1.850 | 1.570 | 1.753 | 132,918 | +0.17(+10.94%) |
Dec 29, 2023 | 1.530 | 1.600 | 1.510 | 1.580 | 40,649 | +0.02(+1.28%) |
Dec 28, 2023 | 1.550 | 1.580 | 1.540 | 1.560 | 40,389 | +0.01(+0.65%) |
Dec 27, 2023 | 1.580 | 1.599 | 1.530 | 1.550 | 48,752 | +0.05(+3.33%) |
Dec 26, 2023 | 1.510 | 1.570 | 1.350 | 1.500 | 97,318 | -0.01(-0.66%) |
Dec 22, 2023 | 1.521 | 1.521 | 1.492 | 1.510 | 16,528 | +0.00(+0.00%) |
Dec 21, 2023 | 1.590 | 1.590 | 1.480 | 1.510 | 64,404 | +0.01(+0.53%) |
Dec 20, 2023 | 1.510 | 1.511 | 1.490 | 1.502 | 14,349 | -0.01(-0.53%) |
Dec 19, 2023 | 1.490 | 1.569 | 1.490 | 1.510 | 15,851 | +0.02(+1.35%) |
Dec 18, 2023 | 1.530 | 1.530 | 1.459 | 1.490 | 11,110 | -0.06(-3.87%) |
Dec 15, 2023 | 1.520 | 1.580 | 1.500 | 1.550 | 10,615 | +0.01(+0.65%) |
Dec 14, 2023 | 1.510 | 1.540 | 1.510 | 1.540 | 13,709 | +0.02(+1.32%) |
Dec 13, 2023 | 1.500 | 1.545 | 1.470 | 1.520 | 41,912 | +0.02(+1.32%) |
Dec 12, 2023 | 1.520 | 1.527 | 1.500 | 1.500 | 29,553 | -0.02(-1.30%) |
Dec 11, 2023 | 1.482 | 1.522 | 1.455 | 1.520 | 5,278 | -0.03(-1.94%) |
Dec 08, 2023 | 1.520 | 1.571 | 1.520 | 1.550 | 6,144 | +0.02(+1.31%) |
Dec 07, 2023 | 1.540 | 1.540 | 1.530 | 1.530 | 7,452 | +0.00(+0.00%) |
Dec 06, 2023 | 1.520 | 1.540 | 1.520 | 1.530 | 7,190 | +0.01(+0.66%) |
Dec 05, 2023 | 1.510 | 1.538 | 1.510 | 1.520 | 1,392 | -0.02(-1.30%) |
Dec 04, 2023 | 1.520 | 1.550 | 1.510 | 1.540 | 14,482 | +0.04(+2.67%) |
Dec 01, 2023 | 1.520 | 1.520 | 1.480 | 1.500 | 10,400 | -0.02(-1.04%) |
Nov 30, 2023 | 1.520 | 1.520 | 1.465 | 1.516 | 21,681 | -0.00(-0.28%) |
Nov 29, 2023 | 1.510 | 1.520 | 1.510 | 1.520 | 4,343 | +0.01(+0.66%) |
Nov 28, 2023 | 1.540 | 1.550 | 1.425 | 1.510 | 6,226 | +0.00(+0.00%) |
Nov 27, 2023 | 1.550 | 1.550 | 1.510 | 1.510 | 10,406 | -0.02(-1.31%) |
Nov 24, 2023 | 1.500 | 1.540 | 1.490 | 1.530 | 8,245 | +0.05(+3.38%) |
Nov 22, 2023 | 1.500 | 1.500 | 1.458 | 1.480 | 3,575 | -0.01(-0.67%) |
Nov 21, 2023 | 1.500 | 1.500 | 1.440 | 1.490 | 7,532 | -0.01(-0.67%) |
Nov 20, 2023 | 1.540 | 1.540 | 1.380 | 1.500 | 10,665 | +0.00(+0.00%) |
Nov 17, 2023 | 1.500 | 1.550 | 1.361 | 1.500 | 15,814 | +0.02(+1.35%) |
Nov 16, 2023 | 1.400 | 1.490 | 1.400 | 1.480 | 28,063 | -0.01(-0.68%) |
Nov 15, 2023 | 1.520 | 1.540 | 1.390 | 1.490 | 43,464 | -0.02(-1.32%) |
Nov 14, 2023 | 1.540 | 1.540 | 1.381 | 1.510 | 17,812 | +0.00(+0.00%) |
Nov 13, 2023 | 1.480 | 1.526 | 1.430 | 1.510 | 57,898 | +0.11(+7.86%) |
Nov 10, 2023 | 1.390 | 1.420 | 1.357 | 1.400 | 73,419 | +0.04(+2.94%) |
Nov 09, 2023 | 1.360 | 1.390 | 1.317 | 1.360 | 77,428 | +0.04(+3.03%) |
Nov 08, 2023 | 1.200 | 1.330 | 1.200 | 1.320 | 39,340 | +0.12(+10.00%) |
Nov 07, 2023 | 1.170 | 1.210 | 1.160 | 1.200 | 44,915 | +0.03(+2.56%) |
Nov 06, 2023 | 1.200 | 1.240 | 1.160 | 1.170 | 56,362 | +0.00(+0.00%) |
Nov 03, 2023 | 1.200 | 1.285 | 1.160 | 1.170 | 409,014 | -0.03(-2.50%) |
Nov 02, 2023 | 1.200 | 1.260 | 1.180 | 1.200 | 57,762 | +0.02(+1.69%) |
Nov 01, 2023 | 1.200 | 1.200 | 1.160 | 1.180 | 21,417 | -0.01(-0.84%) |
Oct 31, 2023 | 1.300 | 1.305 | 1.140 | 1.190 | 53,610 | +0.01(+0.85%) |
Oct 30, 2023 | 1.150 | 1.280 | 1.131 | 1.180 | 40,083 | -0.02(-1.67%) |
Oct 27, 2023 | 1.300 | 1.300 | 1.150 | 1.200 | 34,289 | -0.05(-4.00%) |
Oct 26, 2023 | 1.270 | 1.300 | 1.180 | 1.250 | 76,139 | +0.00(+0.00%) |
Oct 25, 2023 | 1.490 | 1.490 | 1.200 | 1.250 | 146,514 | -0.17(-11.97%) |
Oct 24, 2023 | 1.440 | 1.440 | 1.350 | 1.420 | 5,364 | +0.04(+2.90%) |
Oct 23, 2023 | 1.440 | 1.440 | 1.340 | 1.380 | 23,908 | +0.03(+2.22%) |
Oct 20, 2023 | 1.370 | 1.390 | 1.340 | 1.350 | 7,174 | -0.05(-3.57%) |
Oct 19, 2023 | 1.350 | 1.410 | 1.350 | 1.400 | 7,386 | -0.02(-1.41%) |
Oct 18, 2023 | 1.350 | 1.470 | 1.350 | 1.420 | 7,500 | -0.01(-0.70%) |
Oct 17, 2023 | 1.360 | 1.490 | 1.352 | 1.430 | 37,966 | +0.04(+2.88%) |
Oct 16, 2023 | 1.420 | 1.420 | 1.360 | 1.390 | 9,126 | +0.00(+0.00%) |
Oct 13, 2023 | 1.390 | 1.420 | 1.350 | 1.390 | 10,604 | -0.02(-1.07%) |
Oct 12, 2023 | 1.460 | 1.460 | 1.344 | 1.405 | 6,936 | -0.05(-3.77%) |
Oct 11, 2023 | 1.430 | 1.472 | 1.410 | 1.460 | 7,510 | +0.05(+3.55%) |
Oct 10, 2023 | 1.400 | 1.420 | 1.380 | 1.410 | 4,743 | +0.00(+0.36%) |
Oct 09, 2023 | 1.400 | 1.430 | 1.400 | 1.405 | 1,824 | +0.01(+0.36%) |
Oct 06, 2023 | 1.440 | 1.450 | 1.380 | 1.400 | 9,553 | -0.05(-3.45%) |
Oct 05, 2023 | 1.430 | 1.450 | 1.390 | 1.450 | 13,176 | +0.06(+4.32%) |
Oct 04, 2023 | 1.390 | 1.400 | 1.370 | 1.390 | 7,643 | +0.02(+1.46%) |
Oct 03, 2023 | 1.410 | 1.410 | 1.370 | 1.370 | 12,895 | +0.02(+1.48%) |
Oct 02, 2023 | 1.470 | 1.510 | 1.350 | 1.350 | 26,096 | -0.12(-8.16%) |
Sep 29, 2023 | 1.520 | 1.520 | 1.470 | 1.470 | 4,831 | -0.02(-1.34%) |
Sep 28, 2023 | 1.530 | 1.530 | 1.490 | 1.490 | 7,943 | -0.06(-3.82%) |
Sep 27, 2023 | 1.480 | 1.550 | 1.480 | 1.549 | 8,807 | +0.05(+3.27%) |
Sep 26, 2023 | 1.470 | 1.510 | 1.470 | 1.500 | 4,668 | -0.02(-1.32%) |
Sep 25, 2023 | 1.500 | 1.520 | 1.510 | 1.520 | 8,938 | +0.00(+0.00%) |
Sep 22, 2023 | 1.580 | 1.591 | 1.480 | 1.520 | 28,175 | -0.09(-5.59%) |
Sep 21, 2023 | 1.680 | 1.680 | 1.550 | 1.610 | 36,904 | -0.07(-4.17%) |
Sep 20, 2023 | 1.710 | 1.710 | 1.619 | 1.680 | 10,622 | +0.00(+0.00%) |
Sep 19, 2023 | 1.750 | 1.750 | 1.680 | 1.680 | 7,340 | -0.04(-2.33%) |
Sep 18, 2023 | 1.725 | 1.790 | 1.701 | 1.720 | 19,830 | +0.01(+0.66%) |
Sep 15, 2023 | 1.702 | 1.710 | 1.680 | 1.709 | 2,219 | +0.04(+2.32%) |
Sep 14, 2023 | 1.700 | 1.700 | 1.670 | 1.670 | 7,429 | +0.02(+1.21%) |
Sep 13, 2023 | 1.700 | 1.758 | 1.650 | 1.650 | 9,442 | -0.07(-4.07%) |
Sep 12, 2023 | 1.720 | 1.720 | 1.660 | 1.720 | 6,905 | +0.02(+1.18%) |
Sep 11, 2023 | 1.700 | 1.700 | 1.650 | 1.700 | 12,358 | +0.03(+1.80%) |
Sep 08, 2023 | 1.703 | 1.703 | 1.640 | 1.670 | 9,382 | +0.00(+0.08%) |
Sep 07, 2023 | 1.660 | 1.720 | 1.650 | 1.669 | 17,435 | +0.01(+0.52%) |
Sep 06, 2023 | 1.800 | 1.800 | 1.660 | 1.660 | 13,122 | -0.10(-5.86%) |
Sep 05, 2023 | 1.760 | 1.780 | 1.710 | 1.763 | 3,018 | -0.02(-0.93%) |
Sep 01, 2023 | 1.830 | 1.830 | 1.730 | 1.780 | 19,075 | +0.01(+0.56%) |
Aug 31, 2023 | 1.790 | 1.818 | 1.740 | 1.770 | 19,985 | -0.04(-2.21%) |
Aug 30, 2023 | 1.780 | 1.810 | 1.750 | 1.810 | 12,090 | -0.01(-0.55%) |
Aug 29, 2023 | 1.650 | 1.910 | 1.640 | 1.820 | 119,649 | +0.18(+10.98%) |
Aug 28, 2023 | 1.730 | 1.730 | 1.640 | 1.640 | 40,581 | -0.01(-0.61%) |
Aug 25, 2023 | 1.680 | 1.685 | 1.610 | 1.650 | 11,493 | +0.00(+0.00%) |
Aug 24, 2023 | 1.700 | 1.710 | 1.650 | 1.650 | 16,480 | -0.07(-4.07%) |
Aug 23, 2023 | 1.790 | 1.790 | 1.704 | 1.720 | 26,465 | -0.11(-6.01%) |
Aug 22, 2023 | 1.850 | 1.850 | 1.720 | 1.830 | 35,077 | +0.03(+1.67%) |
Aug 21, 2023 | 1.780 | 1.800 | 1.770 | 1.800 | 13,537 | +0.06(+3.45%) |
Aug 18, 2023 | 1.780 | 1.800 | 1.700 | 1.740 | 25,205 | -0.06(-3.33%) |
Aug 17, 2023 | 1.702 | 1.810 | 1.702 | 1.800 | 15,070 | +0.00(+0.00%) |
Aug 16, 2023 | 1.730 | 1.820 | 1.710 | 1.800 | 28,931 | +0.00(+0.00%) |
Aug 15, 2023 | 1.770 | 1.830 | 1.730 | 1.800 | 39,556 | +0.00(+0.00%) |
Aug 14, 2023 | 1.730 | 1.800 | 1.730 | 1.800 | 32,227 | +0.16(+9.76%) |
Aug 11, 2023 | 1.790 | 1.830 | 1.630 | 1.640 | 73,659 | -0.19(-10.38%) |
Aug 10, 2023 | 1.800 | 1.830 | 1.770 | 1.830 | 25,103 | +0.03(+1.67%) |
Aug 09, 2023 | 1.750 | 1.813 | 1.700 | 1.800 | 42,880 | +0.03(+1.69%) |
Aug 08, 2023 | 1.850 | 1.850 | 1.760 | 1.770 | 20,439 | -0.08(-4.32%) |
Aug 07, 2023 | 1.810 | 1.850 | 1.770 | 1.850 | 25,043 | +0.00(+0.00%) |
Aug 04, 2023 | 1.890 | 1.890 | 1.820 | 1.850 | 16,678 | +0.00(+0.00%) |
Aug 03, 2023 | 1.920 | 1.920 | 1.830 | 1.850 | 13,343 | -0.04(-2.12%) |
Aug 02, 2023 | 1.890 | 1.910 | 1.841 | 1.890 | 13,331 | -0.02(-1.05%) |
Aug 01, 2023 | 1.870 | 1.920 | 1.830 | 1.910 | 25,842 | +0.03(+1.60%) |
Jul 31, 2023 | 1.850 | 1.900 | 1.810 | 1.880 | 24,297 | -0.01(-0.53%) |
Jul 28, 2023 | 1.930 | 1.930 | 1.817 | 1.890 | 32,467 | +0.01(+0.53%) |
Jul 27, 2023 | 1.960 | 1.960 | 1.780 | 1.880 | 111,540 | -0.05(-2.59%) |
Jul 26, 2023 | 1.900 | 1.950 | 1.890 | 1.930 | 15,501 | +0.02(+1.05%) |
Jul 25, 2023 | 1.860 | 1.939 | 1.840 | 1.910 | 22,420 | +0.06(+3.24%) |
Jul 24, 2023 | 1.890 | 1.950 | 1.800 | 1.850 | 71,407 | -0.07(-3.65%) |
Jul 21, 2023 | 1.990 | 1.990 | 1.890 | 1.920 | 61,225 | -0.08(-4.00%) |
Jul 20, 2023 | 2.000 | 2.040 | 1.910 | 2.000 | 74,662 | -0.05(-2.44%) |
Jul 19, 2023 | 2.070 | 2.080 | 2.020 | 2.050 | 53,568 | -0.01(-0.49%) |
Jul 18, 2023 | 2.050 | 2.070 | 2.010 | 2.060 | 24,260 | +0.01(+0.49%) |
Jul 17, 2023 | 1.960 | 2.050 | 1.960 | 2.050 | 21,157 | +0.07(+3.54%) |
Jul 14, 2023 | 1.990 | 2.030 | 1.948 | 1.980 | 36,139 | -0.06(-2.94%) |
Jul 13, 2023 | 2.050 | 2.050 | 1.970 | 2.040 | 52,829 | -0.01(-0.49%) |
Jul 12, 2023 | 1.890 | 2.050 | 1.860 | 2.050 | 52,043 | +0.16(+8.47%) |
Jul 11, 2023 | 1.880 | 1.920 | 1.850 | 1.890 | 53,989 | -0.03(-1.56%) |
Jul 10, 2023 | 1.850 | 1.930 | 1.850 | 1.920 | 220,926 | -0.01(-0.52%) |
Jul 07, 2023 | 1.880 | 1.940 | 1.880 | 1.930 | 18,594 | +0.01(+0.52%) |
Jul 06, 2023 | 1.930 | 1.940 | 1.850 | 1.920 | 45,845 | -0.01(-0.52%) |
Jul 05, 2023 | 1.930 | 1.970 | 1.860 | 1.930 | 76,118 | +0.02(+1.05%) |
Jul 03, 2023 | 1.990 | 2.050 | 1.910 | 1.910 | 44,601 | -0.12(-5.91%) |
Jun 30, 2023 | 2.000 | 2.080 | 2.000 | 2.030 | 25,368 | +0.01(+0.50%) |
Jun 29, 2023 | 2.050 | 2.064 | 1.990 | 2.020 | 33,181 | -0.02(-0.98%) |
Jun 28, 2023 | 2.020 | 2.050 | 1.990 | 2.040 | 86,268 | -0.03(-1.45%) |
Jun 27, 2023 | 2.060 | 2.080 | 2.020 | 2.070 | 46,779 | -0.06(-2.82%) |
Jun 26, 2023 | 2.200 | 2.200 | 2.030 | 2.130 | 46,154 | -0.02(-0.93%) |
Jun 23, 2023 | 2.130 | 2.169 | 2.066 | 2.150 | 57,572 | -0.04(-1.83%) |
Jun 22, 2023 | 2.040 | 2.190 | 2.010 | 2.190 | 122,894 | +0.14(+6.83%) |
Jun 21, 2023 | 2.000 | 2.060 | 1.967 | 2.050 | 53,593 | +0.00(+0.00%) |
Jun 20, 2023 | 2.180 | 2.180 | 1.995 | 2.050 | 85,824 | -0.01(-0.49%) |
Jun 16, 2023 | 2.000 | 2.090 | 2.000 | 2.060 | 187,791 | +0.10(+5.10%) |
Jun 15, 2023 | 2.150 | 2.200 | 1.910 | 1.960 | 299,484 | -0.19(-8.84%) |
Jun 14, 2023 | 2.370 | 2.460 | 2.100 | 2.150 | 251,871 | -0.23(-9.66%) |
Jun 13, 2023 | 2.380 | 2.460 | 2.250 | 2.380 | 189,921 | +0.11(+4.85%) |
Jun 12, 2023 | 2.520 | 2.520 | 2.270 | 2.270 | 296,907 | -0.24(-9.56%) |
Jun 09, 2023 | 2.600 | 2.620 | 2.400 | 2.510 | 368,095 | -0.09(-3.46%) |
Jun 08, 2023 | 2.200 | 2.650 | 2.200 | 2.600 | 1,288,405 | +0.36(+16.07%) |
Jun 07, 2023 | 2.130 | 2.240 | 2.020 | 2.240 | 351,030 | +0.14(+6.67%) |
Jun 06, 2023 | 1.990 | 2.100 | 1.910 | 2.100 | 979,849 | +0.20(+10.53%) |
Jun 05, 2023 | 2.570 | 2.600 | 1.900 | 1.900 | 2,158,373 | -0.70(-26.92%) |
Jun 02, 2023 | 2.340 | 3.790 | 2.080 | 2.600 | 32,794,136 | +0.70(+36.84%) |
Jun 01, 2023 | 1.930 | 1.930 | 1.830 | 1.900 | 245,189 | +0.00(+0.00%) |
May 31, 2023 | 1.880 | 1.910 | 1.760 | 1.900 | 46,916 | +0.09(+4.97%) |
May 30, 2023 | 1.900 | 1.910 | 1.810 | 1.810 | 23,157 | +0.00(+0.00%) |
May 26, 2023 | 1.845 | 1.893 | 1.800 | 1.810 | 10,790 | -0.08(-4.23%) |
May 25, 2023 | 1.850 | 1.911 | 1.800 | 1.890 | 13,631 | +0.08(+4.42%) |
May 24, 2023 | 1.900 | 1.930 | 1.750 | 1.810 | 29,357 | -0.07(-3.72%) |
May 23, 2023 | 1.890 | 1.930 | 1.850 | 1.880 | 15,086 | +0.01(+0.53%) |
May 22, 2023 | 1.798 | 1.880 | 1.778 | 1.870 | 16,597 | +0.09(+5.06%) |
May 19, 2023 | 1.800 | 1.840 | 1.750 | 1.780 | 23,775 | -0.12(-6.32%) |
May 18, 2023 | 1.920 | 1.930 | 1.850 | 1.900 | 20,519 | +0.02(+1.06%) |
May 17, 2023 | 1.857 | 1.925 | 1.850 | 1.880 | 7,725 | -0.02(-1.05%) |
May 16, 2023 | 1.870 | 1.900 | 1.811 | 1.900 | 13,004 | +0.00(+0.00%) |
May 15, 2023 | 1.890 | 1.920 | 1.801 | 1.900 | 17,150 | +0.08(+4.40%) |
May 12, 2023 | 1.940 | 1.940 | 1.803 | 1.820 | 13,839 | -0.08(-4.21%) |
May 11, 2023 | 1.820 | 1.920 | 1.820 | 1.900 | 27,841 | +0.10(+5.56%) |
May 10, 2023 | 1.800 | 1.830 | 1.740 | 1.800 | 24,735 | +0.01(+0.56%) |
May 09, 2023 | 1.710 | 1.833 | 1.630 | 1.790 | 54,800 | +0.08(+4.68%) |
May 08, 2023 | 1.620 | 1.750 | 1.610 | 1.710 | 87,952 | +0.13(+8.23%) |
May 05, 2023 | 1.550 | 1.600 | 1.534 | 1.580 | 63,265 | +0.08(+5.33%) |
May 04, 2023 | 1.500 | 1.570 | 1.490 | 1.500 | 18,556 | -0.01(-0.66%) |
May 03, 2023 | 1.550 | 1.560 | 1.430 | 1.510 | 53,977 | -0.00(-0.33%) |
May 02, 2023 | 1.520 | 1.590 | 1.510 | 1.515 | 22,658 | +0.00(+0.33%) |
May 01, 2023 | 1.590 | 1.610 | 1.510 | 1.510 | 37,992 | +0.00(+0.00%) |
Apr 28, 2023 | 1.600 | 1.600 | 1.510 | 1.510 | 25,904 | -0.04(-2.58%) |
Apr 27, 2023 | 1.550 | 1.590 | 1.470 | 1.550 | 128,698 | +0.04(+2.65%) |
Apr 26, 2023 | 1.600 | 1.605 | 1.450 | 1.510 | 73,629 | -0.09(-5.63%) |
Apr 25, 2023 | 1.630 | 1.628 | 1.585 | 1.600 | 9,118 | +0.00(+0.00%) |
Apr 24, 2023 | 1.660 | 1.680 | 1.600 | 1.600 | 43,286 | -0.03(-1.84%) |
Apr 21, 2023 | 1.630 | 1.710 | 1.600 | 1.630 | 41,612 | +0.00(+0.00%) |
Apr 20, 2023 | 1.690 | 1.760 | 1.600 | 1.630 | 44,894 | -0.02(-1.21%) |
Apr 19, 2023 | 1.690 | 1.739 | 1.610 | 1.650 | 25,835 | -0.02(-1.20%) |
Apr 18, 2023 | 1.863 | 1.863 | 1.610 | 1.670 | 96,223 | -0.23(-12.11%) |
Apr 17, 2023 | 1.960 | 1.960 | 1.780 | 1.900 | 75,460 | +0.12(+6.74%) |
Apr 14, 2023 | 1.640 | 1.810 | 1.620 | 1.780 | 80,980 | +0.18(+11.25%) |
Apr 13, 2023 | 1.710 | 1.710 | 1.600 | 1.600 | 36,171 | +0.05(+3.23%) |
Apr 12, 2023 | 1.440 | 1.590 | 1.440 | 1.550 | 60,248 | +0.14(+9.93%) |
Apr 11, 2023 | 1.420 | 1.580 | 1.400 | 1.410 | 53,287 | +0.01(+0.71%) |
Apr 10, 2023 | 1.660 | 1.660 | 1.365 | 1.400 | 13,246 | -0.03(-2.10%) |
Apr 06, 2023 | 1.520 | 1.600 | 1.420 | 1.430 | 38,090 | -0.08(-5.30%) |
Apr 05, 2023 | 1.530 | 1.620 | 1.490 | 1.510 | 35,824 | -0.08(-5.03%) |
Apr 04, 2023 | 1.640 | 1.700 | 1.520 | 1.590 | 25,683 | +0.04(+2.58%) |
Apr 03, 2023 | 1.660 | 1.680 | 1.550 | 1.550 | 32,295 | -0.11(-6.63%) |
Mar 31, 2023 | 1.720 | 1.720 | 1.600 | 1.660 | 75,105 | -0.01(-0.60%) |
Mar 30, 2023 | 1.610 | 1.670 | 1.600 | 1.670 | 27,311 | +0.03(+1.83%) |
Mar 29, 2023 | 1.645 | 1.660 | 1.605 | 1.640 | 84,121 | +0.02(+1.23%) |
Mar 28, 2023 | 1.620 | 1.620 | 1.560 | 1.620 | 35,552 | +0.03(+1.89%) |
Mar 27, 2023 | 1.660 | 1.660 | 1.560 | 1.590 | 8,104 | -0.00(-0.01%) |
Mar 24, 2023 | 1.650 | 1.680 | 1.560 | 1.590 | 27,088 | -0.01(-0.63%) |
Mar 23, 2023 | 1.700 | 1.700 | 1.600 | 1.600 | 12,217 | -0.04(-2.44%) |
Mar 22, 2023 | 1.720 | 1.720 | 1.640 | 1.640 | 27,918 | -0.05(-2.96%) |
Mar 21, 2023 | 1.590 | 1.690 | 1.590 | 1.690 | 23,413 | +0.09(+5.62%) |
Mar 20, 2023 | 1.680 | 1.700 | 1.570 | 1.600 | 21,003 | -0.06(-3.61%) |
Mar 17, 2023 | 1.600 | 1.679 | 1.600 | 1.660 | 32,205 | -0.01(-0.60%) |
Mar 16, 2023 | 1.760 | 1.760 | 1.630 | 1.670 | 67,550 | -0.05(-2.91%) |
Mar 15, 2023 | 1.760 | 1.850 | 1.700 | 1.720 | 211,844 | -0.10(-5.49%) |
Mar 14, 2023 | 1.840 | 1.850 | 1.750 | 1.820 | 76,282 | +0.01(+0.55%) |
Mar 13, 2023 | 2.110 | 2.110 | 1.800 | 1.810 | 143,347 | -0.18(-9.05%) |
Mar 10, 2023 | 2.070 | 2.150 | 1.931 | 1.990 | 38,081 | -0.11(-5.24%) |
Mar 09, 2023 | 2.220 | 2.322 | 2.100 | 2.100 | 34,819 | -0.16(-7.08%) |
Mar 08, 2023 | 2.160 | 2.330 | 2.150 | 2.260 | 8,635 | -0.08(-3.42%) |
Mar 07, 2023 | 2.360 | 2.428 | 2.196 | 2.340 | 37,955 | -0.01(-0.43%) |
Mar 06, 2023 | 2.470 | 2.491 | 2.270 | 2.350 | 91,148 | -0.09(-3.69%) |
Mar 03, 2023 | 2.300 | 2.500 | 2.230 | 2.440 | 79,964 | +0.15(+6.32%) |
Mar 02, 2023 | 2.330 | 2.350 | 2.180 | 2.295 | 75,534 | +0.06(+2.91%) |
Mar 01, 2023 | 2.230 | 2.250 | 2.204 | 2.230 | 15,950 | -0.01(-0.45%) |
Feb 28, 2023 | 2.200 | 2.260 | 2.150 | 2.240 | 32,609 | +0.04(+1.82%) |
Feb 27, 2023 | 2.170 | 2.260 | 2.030 | 2.200 | 340,951 | +0.06(+2.65%) |
Feb 24, 2023 | 2.360 | 2.360 | 2.030 | 2.143 | 288,663 | -0.22(-9.18%) |
Feb 23, 2023 | 2.480 | 2.480 | 2.220 | 2.360 | 111,575 | -0.13(-5.22%) |
Feb 22, 2023 | 2.360 | 2.490 | 2.100 | 2.490 | 167,369 | +0.24(+10.67%) |
Feb 21, 2023 | 2.400 | 2.540 | 2.240 | 2.250 | 90,125 | -0.08(-3.43%) |
Feb 17, 2023 | 2.810 | 2.930 | 2.330 | 2.330 | 206,715 | -0.37(-13.70%) |
Feb 16, 2023 | 3.260 | 3.632 | 2.665 | 2.700 | 364,219 | -0.68(-20.24%) |
Feb 15, 2023 | 3.440 | 3.662 | 3.318 | 3.385 | 80,279 | -0.01(-0.15%) |
Feb 14, 2023 | 3.450 | 3.460 | 3.350 | 3.390 | 126,455 | -0.17(-4.78%) |
Feb 13, 2023 | 3.500 | 3.630 | 3.500 | 3.560 | 9,164 | +0.05(+1.42%) |
Feb 10, 2023 | 3.700 | 3.760 | 3.510 | 3.510 | 35,189 | -0.22(-5.90%) |
Feb 09, 2023 | 3.800 | 3.910 | 3.730 | 3.730 | 4,590 | +0.07(+1.92%) |
Feb 08, 2023 | 3.930 | 3.930 | 3.660 | 3.660 | 25,339 | -0.23(-6.03%) |
Feb 07, 2023 | 3.940 | 4.000 | 3.851 | 3.895 | 18,755 | +0.04(+0.91%) |
Feb 06, 2023 | 3.760 | 3.905 | 3.750 | 3.860 | 15,441 | +0.08(+2.12%) |
Feb 03, 2023 | 3.830 | 3.830 | 3.624 | 3.780 | 12,510 | +0.15(+4.13%) |
Feb 02, 2023 | 3.609 | 3.777 | 3.546 | 3.630 | 17,196 | +0.11(+3.12%) |