Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.320 | 3.386 | 3.210 | 3.230 | 1,796,449 | +0.03(+0.94%) |
Feb 28, 2024 | 3.370 | 3.610 | 3.150 | 3.200 | 4,602,917 | -0.10(-3.03%) |
Feb 27, 2024 | 2.860 | 3.440 | 2.800 | 3.300 | 5,182,509 | +0.45(+15.79%) |
Feb 26, 2024 | 2.740 | 3.075 | 2.740 | 2.850 | 2,733,086 | +0.11(+4.01%) |
Feb 23, 2024 | 2.800 | 3.230 | 2.700 | 2.740 | 6,377,331 | -0.06(-2.14%) |
Feb 22, 2024 | 2.710 | 2.990 | 2.460 | 2.800 | 8,430,394 | +0.09(+3.32%) |
Feb 21, 2024 | 1.700 | 3.250 | 1.660 | 2.710 | 76,104,928 | +1.19(+78.29%) |
Feb 20, 2024 | 1.570 | 1.620 | 1.480 | 1.520 | 1,451,327 | -0.04(-2.56%) |
Feb 16, 2024 | 1.700 | 1.700 | 1.550 | 1.560 | 1,371,473 | -0.14(-8.24%) |
Feb 15, 2024 | 1.720 | 1.745 | 1.640 | 1.700 | 1,266,434 | +0.01(+0.59%) |
Feb 14, 2024 | 1.600 | 1.710 | 1.530 | 1.690 | 1,232,191 | +0.10(+6.29%) |
Feb 13, 2024 | 1.710 | 1.710 | 1.584 | 1.590 | 1,444,475 | -0.21(-11.67%) |
Feb 12, 2024 | 1.640 | 1.840 | 1.610 | 1.800 | 2,742,513 | +0.22(+13.92%) |
Feb 09, 2024 | 1.670 | 1.680 | 1.520 | 1.580 | 2,054,603 | -0.10(-5.95%) |
Feb 08, 2024 | 1.510 | 1.680 | 1.475 | 1.680 | 1,242,183 | +0.18(+12.00%) |
Feb 07, 2024 | 1.590 | 1.598 | 1.470 | 1.500 | 1,621,326 | -0.06(-3.85%) |
Feb 06, 2024 | 1.540 | 1.580 | 1.420 | 1.560 | 1,545,425 | +0.03(+1.96%) |
Feb 05, 2024 | 1.590 | 1.590 | 1.505 | 1.530 | 1,139,021 | -0.09(-5.56%) |
Feb 02, 2024 | 1.660 | 1.690 | 1.560 | 1.620 | 1,137,092 | -0.03(-1.82%) |
Feb 01, 2024 | 1.670 | 1.760 | 1.610 | 1.650 | 1,353,525 | -0.02(-1.20%) |
Jan 31, 2024 | 1.730 | 1.810 | 1.670 | 1.670 | 1,078,650 | -0.06(-3.47%) |
Jan 30, 2024 | 1.800 | 1.850 | 1.730 | 1.730 | 1,203,118 | -0.10(-5.46%) |
Jan 29, 2024 | 1.840 | 1.840 | 1.760 | 1.830 | 1,108,874 | +0.01(+0.55%) |
Jan 26, 2024 | 1.900 | 1.960 | 1.815 | 1.820 | 787,856 | -0.04(-2.15%) |
Jan 25, 2024 | 1.930 | 1.980 | 1.840 | 1.860 | 682,986 | -0.02(-1.06%) |
Jan 24, 2024 | 2.030 | 2.035 | 1.860 | 1.880 | 838,334 | -0.09(-4.57%) |
Jan 23, 2024 | 2.000 | 2.076 | 1.950 | 1.970 | 682,193 | +0.00(+0.00%) |
Jan 22, 2024 | 1.860 | 2.000 | 1.845 | 1.970 | 848,977 | +0.14(+7.65%) |
Jan 19, 2024 | 1.850 | 1.870 | 1.795 | 1.830 | 960,160 | -0.01(-0.54%) |
Jan 18, 2024 | 1.950 | 1.960 | 1.830 | 1.840 | 1,538,341 | -0.08(-4.17%) |
Jan 17, 2024 | 2.020 | 2.025 | 1.890 | 1.920 | 1,466,268 | -0.11(-5.42%) |
Jan 16, 2024 | 2.060 | 2.089 | 2.010 | 2.030 | 792,550 | -0.02(-0.98%) |
Jan 12, 2024 | 2.100 | 2.215 | 2.010 | 2.050 | 1,518,095 | -0.05(-2.38%) |
Jan 11, 2024 | 2.250 | 2.250 | 2.080 | 2.100 | 1,712,644 | -0.07(-3.23%) |
Jan 10, 2024 | 2.210 | 2.340 | 2.155 | 2.170 | 1,473,491 | +0.09(+4.33%) |
Jan 09, 2024 | 2.140 | 2.140 | 2.070 | 2.080 | 1,210,931 | -0.08(-3.70%) |
Jan 08, 2024 | 2.200 | 2.230 | 2.140 | 2.160 | 1,030,504 | -0.04(-1.82%) |
Jan 05, 2024 | 2.360 | 2.370 | 2.200 | 2.200 | 1,274,947 | -0.16(-6.78%) |
Jan 04, 2024 | 2.400 | 2.400 | 2.200 | 2.360 | 1,495,397 | +0.00(+0.00%) |
Jan 03, 2024 | 2.550 | 2.558 | 2.330 | 2.360 | 1,692,008 | -0.23(-8.88%) |
Jan 02, 2024 | 2.350 | 2.760 | 2.330 | 2.590 | 1,466,301 | +0.19(+7.92%) |
Dec 29, 2023 | 2.500 | 2.500 | 2.360 | 2.400 | 1,025,020 | -0.07(-2.83%) |
Dec 28, 2023 | 2.350 | 2.480 | 2.350 | 2.470 | 879,420 | +0.07(+2.92%) |
Dec 27, 2023 | 2.440 | 2.480 | 2.360 | 2.400 | 528,254 | -0.01(-0.41%) |
Dec 26, 2023 | 2.490 | 2.520 | 2.375 | 2.410 | 922,799 | -0.07(-2.82%) |
Dec 22, 2023 | 2.330 | 2.525 | 2.320 | 2.480 | 1,622,372 | +0.19(+8.30%) |
Dec 21, 2023 | 2.250 | 2.330 | 2.240 | 2.290 | 1,022,490 | +0.06(+2.69%) |
Dec 20, 2023 | 2.450 | 2.455 | 2.220 | 2.230 | 1,368,850 | -0.21(-8.61%) |
Dec 19, 2023 | 2.310 | 2.540 | 2.310 | 2.440 | 1,379,168 | +0.10(+4.27%) |
Dec 18, 2023 | 2.360 | 2.410 | 2.260 | 2.340 | 1,253,780 | -0.04(-1.68%) |
Dec 15, 2023 | 2.570 | 2.630 | 2.343 | 2.380 | 4,238,477 | -0.15(-5.93%) |
Dec 14, 2023 | 2.360 | 2.720 | 2.320 | 2.530 | 2,265,010 | +0.24(+10.48%) |
Dec 13, 2023 | 2.100 | 2.305 | 1.990 | 2.290 | 1,454,330 | +0.20(+9.57%) |
Dec 12, 2023 | 2.120 | 2.130 | 2.030 | 2.090 | 1,428,274 | -0.03(-1.42%) |
Dec 11, 2023 | 2.460 | 2.477 | 2.110 | 2.120 | 1,622,986 | -0.37(-14.86%) |
Dec 08, 2023 | 2.400 | 2.600 | 2.310 | 2.490 | 804,757 | +0.07(+2.89%) |
Dec 07, 2023 | 2.520 | 2.580 | 2.410 | 2.420 | 830,507 | -0.11(-4.35%) |
Dec 06, 2023 | 2.400 | 2.660 | 2.360 | 2.530 | 1,139,787 | +0.13(+5.42%) |
Dec 05, 2023 | 2.550 | 2.560 | 2.390 | 2.400 | 877,173 | -0.17(-6.61%) |
Dec 04, 2023 | 2.370 | 2.665 | 2.360 | 2.570 | 1,923,460 | +0.18(+7.53%) |
Dec 01, 2023 | 2.150 | 2.460 | 2.010 | 2.390 | 2,161,008 | +0.25(+11.68%) |
Nov 30, 2023 | 2.180 | 2.360 | 2.119 | 2.140 | 2,398,809 | -0.01(-0.47%) |
Nov 29, 2023 | 2.000 | 2.359 | 2.000 | 2.150 | 1,654,561 | +0.14(+6.97%) |
Nov 28, 2023 | 2.120 | 2.150 | 1.960 | 2.010 | 1,759,746 | -0.06(-2.90%) |
Nov 27, 2023 | 2.120 | 2.120 | 1.965 | 2.070 | 831,808 | -0.02(-0.96%) |
Nov 24, 2023 | 2.000 | 2.180 | 2.000 | 2.090 | 551,457 | +0.00(+0.00%) |
Nov 22, 2023 | 2.090 | 2.110 | 2.040 | 2.090 | 865,364 | +0.00(+0.00%) |
Nov 21, 2023 | 2.090 | 2.150 | 2.025 | 2.090 | 844,198 | -0.01(-0.48%) |
Nov 20, 2023 | 1.990 | 2.100 | 1.960 | 2.100 | 937,282 | +0.05(+2.44%) |
Nov 17, 2023 | 2.150 | 2.150 | 1.900 | 2.050 | 1,598,208 | -0.07(-3.30%) |
Nov 16, 2023 | 2.210 | 2.250 | 2.010 | 2.120 | 1,236,630 | -0.09(-4.07%) |
Nov 15, 2023 | 2.150 | 2.430 | 2.150 | 2.210 | 1,614,430 | +0.06(+2.79%) |
Nov 14, 2023 | 1.880 | 2.160 | 1.850 | 2.150 | 1,962,707 | +0.33(+18.13%) |
Nov 13, 2023 | 1.970 | 1.980 | 1.810 | 1.820 | 2,209,625 | -0.18(-9.00%) |
Nov 10, 2023 | 2.140 | 2.140 | 1.880 | 2.000 | 1,836,303 | -0.15(-6.98%) |
Nov 09, 2023 | 2.120 | 2.250 | 1.960 | 2.150 | 1,163,877 | -0.06(-2.71%) |
Nov 08, 2023 | 2.350 | 2.440 | 2.200 | 2.210 | 1,254,496 | -0.15(-6.36%) |
Nov 07, 2023 | 2.340 | 2.460 | 2.330 | 2.360 | 1,417,750 | +0.01(+0.43%) |
Nov 06, 2023 | 2.430 | 2.450 | 2.275 | 2.350 | 1,075,425 | -0.07(-2.89%) |
Nov 03, 2023 | 2.150 | 2.450 | 2.140 | 2.420 | 2,345,146 | +0.30(+14.15%) |
Nov 02, 2023 | 2.030 | 2.130 | 1.990 | 2.120 | 1,072,842 | +0.16(+8.16%) |
Nov 01, 2023 | 2.070 | 2.070 | 1.925 | 1.960 | 1,320,179 | -0.13(-6.22%) |
Oct 31, 2023 | 2.010 | 2.160 | 1.990 | 2.090 | 928,265 | +0.06(+2.96%) |
Oct 30, 2023 | 2.020 | 2.080 | 1.980 | 2.030 | 1,434,199 | +0.03(+1.50%) |
Oct 27, 2023 | 2.170 | 2.190 | 1.990 | 2.000 | 1,235,697 | -0.15(-6.98%) |
Oct 26, 2023 | 2.130 | 2.180 | 2.050 | 2.150 | 855,830 | +0.03(+1.42%) |
Oct 25, 2023 | 2.210 | 2.275 | 2.110 | 2.120 | 1,304,436 | -0.14(-6.19%) |
Oct 24, 2023 | 2.140 | 2.270 | 2.135 | 2.260 | 1,194,528 | +0.13(+6.10%) |
Oct 23, 2023 | 2.180 | 2.220 | 2.120 | 2.130 | 1,406,435 | -0.08(-3.62%) |
Oct 20, 2023 | 2.230 | 2.275 | 2.160 | 2.210 | 1,527,907 | -0.01(-0.45%) |
Oct 19, 2023 | 2.290 | 2.310 | 2.180 | 2.220 | 1,484,852 | -0.09(-3.90%) |
Oct 18, 2023 | 2.490 | 2.510 | 2.300 | 2.310 | 1,758,106 | -0.20(-7.97%) |
Oct 17, 2023 | 2.420 | 2.540 | 2.400 | 2.510 | 1,233,130 | +0.04(+1.62%) |
Oct 16, 2023 | 2.540 | 2.558 | 2.390 | 2.470 | 1,375,735 | -0.05(-1.98%) |
Oct 13, 2023 | 2.600 | 2.660 | 2.480 | 2.520 | 1,628,254 | -0.11(-4.18%) |
Oct 12, 2023 | 2.980 | 2.990 | 2.605 | 2.630 | 1,723,709 | -0.36(-12.04%) |
Oct 11, 2023 | 3.180 | 3.240 | 2.980 | 2.990 | 1,069,880 | -0.16(-5.08%) |
Oct 10, 2023 | 2.850 | 3.160 | 2.770 | 3.150 | 1,070,398 | +0.26(+9.00%) |
Oct 09, 2023 | 2.910 | 2.950 | 2.790 | 2.890 | 823,709 | -0.10(-3.34%) |
Oct 06, 2023 | 2.890 | 3.000 | 2.750 | 2.990 | 1,462,496 | +0.02(+0.67%) |
Oct 05, 2023 | 2.920 | 2.970 | 2.780 | 2.970 | 1,978,427 | +0.04(+1.37%) |
Oct 04, 2023 | 3.020 | 3.035 | 2.840 | 2.930 | 1,960,241 | -0.06(-2.01%) |
Oct 03, 2023 | 3.130 | 3.130 | 2.980 | 2.990 | 1,897,483 | -0.17(-5.38%) |
Oct 02, 2023 | 3.400 | 3.405 | 3.140 | 3.160 | 1,189,365 | -0.24(-7.06%) |
Sep 29, 2023 | 3.370 | 3.450 | 3.280 | 3.400 | 1,222,645 | +0.09(+2.72%) |
Sep 28, 2023 | 3.270 | 3.370 | 3.130 | 3.310 | 1,716,538 | +0.01(+0.30%) |
Sep 27, 2023 | 3.350 | 3.440 | 3.200 | 3.300 | 1,465,941 | +0.03(+0.92%) |
Sep 26, 2023 | 3.150 | 3.355 | 3.080 | 3.270 | 2,360,402 | +0.10(+3.15%) |
Sep 25, 2023 | 3.230 | 3.241 | 3.140 | 3.170 | 1,872,349 | -0.09(-2.76%) |
Sep 22, 2023 | 3.440 | 3.470 | 3.200 | 3.260 | 1,515,891 | -0.18(-5.23%) |
Sep 21, 2023 | 3.590 | 3.620 | 3.400 | 3.440 | 1,886,089 | -0.21(-5.75%) |
Sep 20, 2023 | 3.750 | 3.840 | 3.650 | 3.650 | 1,490,256 | -0.11(-2.93%) |
Sep 19, 2023 | 3.690 | 3.780 | 3.525 | 3.760 | 1,826,106 | +0.05(+1.35%) |
Sep 18, 2023 | 4.010 | 4.170 | 3.615 | 3.710 | 2,887,745 | -0.26(-6.55%) |
Sep 15, 2023 | 4.110 | 4.290 | 3.810 | 3.970 | 12,875,293 | -0.17(-4.11%) |
Sep 14, 2023 | 4.010 | 4.205 | 3.950 | 4.140 | 2,210,256 | +0.20(+5.08%) |
Sep 13, 2023 | 4.140 | 4.150 | 3.890 | 3.940 | 2,669,811 | -0.17(-4.14%) |
Sep 12, 2023 | 4.190 | 4.260 | 4.040 | 4.110 | 1,973,563 | -0.11(-2.61%) |
Sep 11, 2023 | 4.680 | 4.680 | 4.170 | 4.220 | 2,455,852 | -0.35(-7.66%) |
Sep 08, 2023 | 4.390 | 4.580 | 4.210 | 4.570 | 1,708,534 | +0.20(+4.58%) |
Sep 07, 2023 | 4.500 | 4.550 | 4.160 | 4.370 | 2,196,817 | -0.21(-4.59%) |
Sep 06, 2023 | 4.820 | 4.890 | 4.360 | 4.580 | 2,175,776 | -0.24(-4.98%) |
Sep 05, 2023 | 5.130 | 5.210 | 4.820 | 4.820 | 2,618,477 | -0.26(-5.12%) |
Sep 01, 2023 | 4.780 | 5.160 | 4.780 | 5.080 | 2,771,811 | +0.39(+8.32%) |
Aug 31, 2023 | 4.630 | 5.417 | 4.630 | 4.690 | 5,998,906 | +0.15(+3.30%) |
Aug 30, 2023 | 4.230 | 4.600 | 4.045 | 4.540 | 4,759,552 | +0.47(+11.55%) |
Aug 29, 2023 | 4.210 | 4.270 | 4.010 | 4.070 | 3,418,209 | -0.35(-7.92%) |
Aug 28, 2023 | 4.470 | 4.640 | 4.320 | 4.420 | 2,053,899 | -0.12(-2.64%) |
Aug 25, 2023 | 4.640 | 4.690 | 4.445 | 4.540 | 2,775,703 | +0.01(+0.22%) |
Aug 24, 2023 | 4.530 | 4.690 | 4.320 | 4.530 | 12,187,580 | +0.00(+0.00%) |
Aug 23, 2023 | 4.500 | 4.775 | 4.350 | 4.530 | 3,513,832 | +0.05(+1.12%) |
Aug 22, 2023 | 4.370 | 4.505 | 4.190 | 4.480 | 5,839,404 | -0.28(-5.88%) |
Aug 21, 2023 | 4.970 | 4.970 | 4.740 | 4.760 | 1,918,994 | -0.21(-4.23%) |
Aug 18, 2023 | 5.080 | 5.220 | 4.950 | 4.970 | 1,232,551 | -0.15(-2.93%) |
Aug 17, 2023 | 5.230 | 5.290 | 5.010 | 5.120 | 1,397,627 | -0.01(-0.19%) |
Aug 16, 2023 | 5.130 | 5.210 | 5.055 | 5.130 | 1,884,367 | -0.06(-1.16%) |
Aug 15, 2023 | 5.440 | 5.490 | 5.145 | 5.190 | 1,869,048 | -0.30(-5.46%) |
Aug 14, 2023 | 5.370 | 5.540 | 5.230 | 5.490 | 1,641,360 | +0.01(+0.18%) |
Aug 11, 2023 | 5.620 | 5.690 | 5.275 | 5.480 | 2,601,247 | -0.24(-4.20%) |
Aug 10, 2023 | 5.900 | 6.050 | 5.610 | 5.720 | 2,466,540 | -0.20(-3.38%) |
Aug 09, 2023 | 7.040 | 7.065 | 5.530 | 5.920 | 5,173,540 | -1.28(-17.78%) |
Aug 08, 2023 | 7.380 | 7.380 | 7.010 | 7.200 | 1,481,073 | -0.20(-2.70%) |
Aug 07, 2023 | 7.390 | 7.520 | 7.200 | 7.400 | 1,496,025 | +0.09(+1.23%) |
Aug 04, 2023 | 7.280 | 7.490 | 7.161 | 7.310 | 1,044,148 | +0.11(+1.53%) |
Aug 03, 2023 | 7.240 | 7.300 | 7.025 | 7.200 | 1,080,354 | -0.01(-0.14%) |
Aug 02, 2023 | 7.690 | 7.750 | 7.130 | 7.210 | 1,518,767 | -0.70(-8.85%) |
Aug 01, 2023 | 7.350 | 8.210 | 7.300 | 7.910 | 4,104,792 | +1.03(+14.97%) |
Jul 31, 2023 | 6.800 | 6.985 | 6.750 | 6.880 | 1,520,398 | +0.10(+1.47%) |
Jul 28, 2023 | 7.080 | 7.080 | 6.720 | 6.780 | 1,640,724 | -0.12(-1.74%) |
Jul 27, 2023 | 7.270 | 7.360 | 6.815 | 6.900 | 1,383,913 | -0.26(-3.63%) |
Jul 26, 2023 | 7.000 | 7.221 | 6.980 | 7.160 | 1,025,482 | +0.15(+2.14%) |
Jul 25, 2023 | 7.250 | 7.320 | 6.930 | 7.010 | 2,155,174 | -0.32(-4.37%) |
Jul 24, 2023 | 7.430 | 7.710 | 7.300 | 7.330 | 1,402,119 | -0.18(-2.40%) |
Jul 21, 2023 | 7.570 | 7.930 | 7.060 | 7.510 | 4,098,480 | +0.45(+6.37%) |
Jul 20, 2023 | 7.300 | 7.300 | 7.015 | 7.060 | 816,815 | -0.11(-1.53%) |
Jul 19, 2023 | 7.220 | 7.360 | 6.960 | 7.170 | 1,119,209 | +0.12(+1.70%) |
Jul 18, 2023 | 7.290 | 7.575 | 7.040 | 7.050 | 921,757 | -0.24(-3.29%) |
Jul 17, 2023 | 7.220 | 7.390 | 7.135 | 7.290 | 838,630 | +0.08(+1.11%) |
Jul 14, 2023 | 7.260 | 7.320 | 7.130 | 7.210 | 653,475 | -0.07(-0.96%) |
Jul 13, 2023 | 7.360 | 7.650 | 7.255 | 7.280 | 751,045 | -0.10(-1.36%) |
Jul 12, 2023 | 7.440 | 7.500 | 7.124 | 7.380 | 913,186 | +0.10(+1.37%) |
Jul 11, 2023 | 7.170 | 7.440 | 7.020 | 7.280 | 886,275 | +0.11(+1.53%) |
Jul 10, 2023 | 7.070 | 7.270 | 7.000 | 7.170 | 1,346,460 | +0.13(+1.85%) |
Jul 07, 2023 | 6.920 | 7.305 | 6.920 | 7.040 | 1,050,018 | +0.12(+1.73%) |
Jul 06, 2023 | 7.320 | 7.320 | 6.770 | 6.920 | 1,702,901 | -0.44(-5.98%) |
Jul 05, 2023 | 7.500 | 7.600 | 7.250 | 7.360 | 1,377,589 | -0.21(-2.77%) |
Jul 03, 2023 | 7.400 | 7.700 | 7.350 | 7.570 | 734,866 | +0.22(+2.99%) |
Jun 30, 2023 | 7.700 | 7.710 | 7.330 | 7.350 | 1,471,810 | -0.27(-3.54%) |
Jun 29, 2023 | 7.660 | 7.950 | 7.450 | 7.620 | 1,710,480 | -0.07(-0.91%) |
Jun 28, 2023 | 8.350 | 8.350 | 7.640 | 7.690 | 2,040,955 | -0.75(-8.89%) |
Jun 27, 2023 | 9.140 | 9.230 | 8.375 | 8.440 | 1,513,445 | -0.83(-8.95%) |
Jun 26, 2023 | 9.450 | 9.660 | 9.250 | 9.270 | 943,887 | -0.05(-0.54%) |
Jun 23, 2023 | 9.460 | 9.570 | 9.090 | 9.320 | 1,164,062 | -0.28(-2.92%) |
Jun 22, 2023 | 9.730 | 9.730 | 9.281 | 9.600 | 1,195,064 | -0.13(-1.34%) |
Jun 21, 2023 | 9.290 | 9.960 | 9.200 | 9.730 | 1,994,087 | +0.38(+4.06%) |
Jun 20, 2023 | 8.440 | 9.600 | 8.300 | 9.350 | 2,341,196 | +0.93(+11.05%) |
Jun 16, 2023 | 8.210 | 8.500 | 7.930 | 8.420 | 6,542,703 | +0.33(+4.08%) |
Jun 15, 2023 | 7.990 | 8.160 | 7.870 | 8.090 | 1,111,574 | -1.03(-11.29%) |
May 08, 2023 | 9.050 | 9.130 | 8.800 | 9.120 | 1,244,680 | +0.16(+1.79%) |
May 05, 2023 | 8.800 | 9.030 | 8.735 | 8.960 | 956,932 | +0.42(+4.92%) |
May 04, 2023 | 8.380 | 8.565 | 8.210 | 8.540 | 1,007,619 | +0.10(+1.18%) |
May 03, 2023 | 8.200 | 8.630 | 8.200 | 8.440 | 1,143,400 | +0.17(+2.06%) |
May 02, 2023 | 8.740 | 8.760 | 8.195 | 8.270 | 1,176,903 | -0.60(-6.76%) |
May 01, 2023 | 8.720 | 9.061 | 8.650 | 8.870 | 1,008,839 | +0.04(+0.45%) |
Apr 28, 2023 | 8.660 | 9.210 | 8.600 | 8.830 | 1,162,284 | +0.24(+2.79%) |
Apr 27, 2023 | 9.060 | 9.060 | 8.540 | 8.590 | 1,163,640 | -0.40(-4.45%) |
Apr 26, 2023 | 9.480 | 9.590 | 8.920 | 8.990 | 1,022,414 | -0.49(-5.17%) |
Apr 25, 2023 | 10.01 | 10.08 | 9.455 | 9.480 | 1,214,183 | -0.66(-6.51%) |
Apr 24, 2023 | 10.20 | 10.32 | 9.850 | 10.14 | 1,040,565 | -0.23(-2.22%) |
Apr 21, 2023 | 10.32 | 10.52 | 10.07 | 10.37 | 1,092,038 | +0.11(+1.07%) |
Apr 20, 2023 | 10.53 | 10.61 | 10.14 | 10.26 | 1,345,609 | -0.44(-4.11%) |
Apr 19, 2023 | 10.78 | 10.92 | 10.38 | 10.70 | 1,424,386 | -0.24(-2.19%) |
Apr 18, 2023 | 11.52 | 11.66 | 10.71 | 10.94 | 2,078,273 | -0.77(-6.58%) |
Apr 17, 2023 | 11.84 | 12.01 | 11.53 | 11.71 | 1,542,211 | -0.14(-1.18%) |
Apr 14, 2023 | 12.71 | 12.87 | 11.66 | 11.85 | 1,532,723 | -0.77(-6.10%) |
Apr 13, 2023 | 12.44 | 12.94 | 12.14 | 12.62 | 1,881,536 | +0.23(+1.86%) |
Apr 12, 2023 | 13.37 | 13.40 | 12.33 | 12.39 | 2,293,034 | -0.82(-6.21%) |
Apr 11, 2023 | 12.62 | 13.67 | 12.28 | 13.21 | 2,651,856 | +0.83(+6.70%) |
Apr 10, 2023 | 11.15 | 12.55 | 10.97 | 12.38 | 4,476,462 | +1.82(+17.23%) |
Apr 06, 2023 | 10.33 | 10.69 | 10.08 | 10.56 | 1,305,561 | +0.29(+2.82%) |
Apr 05, 2023 | 9.780 | 10.28 | 9.770 | 10.27 | 1,407,772 | +0.39(+3.95%) |
Apr 04, 2023 | 9.770 | 10.06 | 9.612 | 9.880 | 1,298,407 | +0.09(+0.92%) |
Apr 03, 2023 | 10.38 | 10.38 | 9.470 | 9.790 | 2,234,931 | -0.57(-5.50%) |
Mar 31, 2023 | 10.26 | 10.46 | 9.730 | 10.36 | 2,548,598 | +0.18(+1.77%) |
Mar 30, 2023 | 9.480 | 10.73 | 9.410 | 10.18 | 7,222,532 | +0.83(+8.88%) |
Mar 29, 2023 | 10.66 | 10.70 | 8.780 | 9.350 | 16,515,797 | +0.45(+5.06%) |
Mar 28, 2023 | 9.210 | 9.220 | 8.650 | 8.900 | 1,537,931 | +0.04(+0.45%) |
Mar 27, 2023 | 8.290 | 8.895 | 8.240 | 8.860 | 1,592,003 | +0.76(+9.38%) |
Mar 24, 2023 | 7.770 | 8.110 | 7.770 | 8.100 | 1,154,184 | +0.24(+3.05%) |
Mar 23, 2023 | 7.930 | 8.220 | 7.740 | 7.860 | 1,355,397 | +0.07(+0.90%) |
Mar 22, 2023 | 8.150 | 8.230 | 7.770 | 7.790 | 1,055,101 | -0.38(-4.65%) |
Mar 21, 2023 | 8.240 | 8.310 | 8.010 | 8.170 | 1,084,219 | +0.10(+1.24%) |
Mar 20, 2023 | 8.160 | 8.395 | 8.010 | 8.070 | 1,204,080 | -0.05(-0.62%) |
Mar 17, 2023 | 8.800 | 8.860 | 8.110 | 8.120 | 3,400,075 | -1.53(-15.85%) |
Mar 16, 2023 | 9.510 | 9.730 | 9.300 | 9.650 | 773,542 | +0.00(+0.00%) |
Mar 15, 2023 | 9.370 | 9.700 | 9.170 | 9.650 | 960,175 | -0.05(-0.52%) |
Mar 14, 2023 | 9.820 | 10.04 | 9.560 | 9.700 | 1,229,925 | +0.17(+1.78%) |
Mar 13, 2023 | 9.470 | 9.850 | 9.440 | 9.530 | 1,286,297 | -0.16(-1.65%) |
Mar 10, 2023 | 10.02 | 10.07 | 9.400 | 9.690 | 2,116,050 | -0.49(-4.81%) |
Mar 09, 2023 | 10.63 | 10.93 | 10.14 | 10.18 | 1,723,119 | -0.17(-1.64%) |
Mar 08, 2023 | 10.60 | 10.80 | 10.33 | 10.35 | 1,134,717 | -0.37(-3.45%) |
Mar 07, 2023 | 10.97 | 11.06 | 10.54 | 10.72 | 1,365,374 | -0.26(-2.37%) |
Mar 06, 2023 | 11.70 | 11.81 | 10.89 | 10.98 | 1,497,215 | -0.68(-5.83%) |
Mar 03, 2023 | 11.92 | 11.92 | 11.64 | 11.66 | 1,341,979 | -0.15(-1.27%) |
Mar 02, 2023 | 11.81 | 11.94 | 11.49 | 11.81 | 1,100,497 | -0.25(-2.07%) |