Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.400 | 3.640 | 3.400 | 3.465 | 8,598 | -0.03(-0.72%) |
Feb 28, 2024 | 3.500 | 3.520 | 3.400 | 3.490 | 9,710 | -0.04(-1.14%) |
Feb 27, 2024 | 3.419 | 3.640 | 3.410 | 3.530 | 11,525 | +0.00(+0.01%) |
Feb 26, 2024 | 3.400 | 3.631 | 3.312 | 3.530 | 12,027 | +0.21(+6.32%) |
Feb 23, 2024 | 3.570 | 3.570 | 3.240 | 3.320 | 22,191 | +0.04(+1.22%) |
Feb 22, 2024 | 3.210 | 3.780 | 3.210 | 3.280 | 64,210 | -0.03(-0.90%) |
Feb 21, 2024 | 3.330 | 3.330 | 3.150 | 3.310 | 5,205 | -0.02(-0.60%) |
Feb 20, 2024 | 3.200 | 3.340 | 3.200 | 3.330 | 11,660 | +0.13(+4.06%) |
Feb 16, 2024 | 3.100 | 3.300 | 3.100 | 3.200 | 12,951 | +0.10(+3.23%) |
Feb 15, 2024 | 3.150 | 3.250 | 3.100 | 3.100 | 5,207 | -0.02(-0.64%) |
Feb 14, 2024 | 3.100 | 3.150 | 3.000 | 3.120 | 6,409 | +0.02(+0.65%) |
Feb 13, 2024 | 3.080 | 3.204 | 3.000 | 3.100 | 6,504 | +0.01(+0.32%) |
Feb 12, 2024 | 3.120 | 3.290 | 2.970 | 3.090 | 13,730 | -0.11(-3.44%) |
Feb 09, 2024 | 3.220 | 3.380 | 3.000 | 3.200 | 12,367 | -0.13(-3.90%) |
Feb 08, 2024 | 3.700 | 3.700 | 3.295 | 3.330 | 11,924 | -0.19(-5.40%) |
Feb 07, 2024 | 3.480 | 3.780 | 3.480 | 3.520 | 2,328 | -0.04(-1.12%) |
Feb 06, 2024 | 3.850 | 3.925 | 3.510 | 3.560 | 22,409 | -0.18(-4.84%) |
Feb 05, 2024 | 3.775 | 3.840 | 3.690 | 3.741 | 8,645 | -0.03(-0.90%) |
Feb 02, 2024 | 3.780 | 3.862 | 3.619 | 3.775 | 5,293 | -0.02(-0.53%) |
Feb 01, 2024 | 3.800 | 3.906 | 3.630 | 3.795 | 2,462 | +0.12(+3.41%) |
Jan 31, 2024 | 3.850 | 3.850 | 3.670 | 3.670 | 7,137 | -0.13(-3.42%) |
Jan 30, 2024 | 3.750 | 4.065 | 3.743 | 3.800 | 11,107 | -0.21(-5.35%) |
Jan 29, 2024 | 3.630 | 4.108 | 3.560 | 4.015 | 47,417 | +0.38(+10.61%) |
Jan 26, 2024 | 3.670 | 3.733 | 3.450 | 3.630 | 8,230 | +0.08(+2.25%) |
Jan 25, 2024 | 3.550 | 3.745 | 3.550 | 3.550 | 23,641 | +0.08(+2.17%) |
Jan 24, 2024 | 3.660 | 3.660 | 3.452 | 3.475 | 5,154 | -0.12(-3.21%) |
Jan 23, 2024 | 3.480 | 3.720 | 3.400 | 3.590 | 5,358 | +0.05(+1.41%) |
Jan 22, 2024 | 3.640 | 3.817 | 3.360 | 3.540 | 21,026 | +0.18(+5.36%) |
Jan 19, 2024 | 3.790 | 3.790 | 3.300 | 3.360 | 12,528 | -0.24(-6.67%) |
Jan 18, 2024 | 3.630 | 3.840 | 3.510 | 3.600 | 12,722 | -0.10(-2.70%) |
Jan 17, 2024 | 4.290 | 4.415 | 3.600 | 3.700 | 35,248 | -0.70(-15.91%) |
Jan 16, 2024 | 4.470 | 4.493 | 4.150 | 4.400 | 19,932 | -0.07(-1.57%) |
Jan 12, 2024 | 4.370 | 4.666 | 4.370 | 4.470 | 11,188 | -0.10(-2.19%) |
Jan 11, 2024 | 4.440 | 4.730 | 4.254 | 4.570 | 11,455 | -0.03(-0.65%) |
Jan 10, 2024 | 4.520 | 4.740 | 4.401 | 4.600 | 21,120 | +0.07(+1.55%) |
Jan 09, 2024 | 4.330 | 4.760 | 4.240 | 4.530 | 9,014 | +0.12(+2.69%) |
Jan 08, 2024 | 4.790 | 4.850 | 4.370 | 4.412 | 33,941 | -0.44(-9.04%) |
Jan 05, 2024 | 4.562 | 5.050 | 4.490 | 4.850 | 62,371 | +0.28(+6.13%) |
Jan 04, 2024 | 4.570 | 4.680 | 4.400 | 4.570 | 14,664 | +0.02(+0.53%) |
Jan 03, 2024 | 4.480 | 4.566 | 4.354 | 4.546 | 13,198 | +0.05(+1.02%) |
Jan 02, 2024 | 4.160 | 4.500 | 3.900 | 4.500 | 42,948 | +0.29(+6.89%) |
Dec 29, 2023 | 3.800 | 4.660 | 3.610 | 4.210 | 170,913 | +0.73(+20.98%) |
Dec 28, 2023 | 3.580 | 3.800 | 3.334 | 3.480 | 35,978 | +0.23(+7.08%) |
Dec 27, 2023 | 3.220 | 3.300 | 3.158 | 3.250 | 37,256 | +0.04(+1.40%) |
Dec 26, 2023 | 3.200 | 3.300 | 3.200 | 3.205 | 11,815 | -0.09(-2.88%) |
Dec 22, 2023 | 3.440 | 3.440 | 3.240 | 3.300 | 6,448 | -0.08(-2.37%) |
Dec 21, 2023 | 3.350 | 3.578 | 3.100 | 3.380 | 42,328 | -0.05(-1.46%) |
Dec 20, 2023 | 3.670 | 3.760 | 3.130 | 3.430 | 44,870 | -0.19(-5.31%) |
Dec 19, 2023 | 3.550 | 3.862 | 3.490 | 3.622 | 13,779 | +0.07(+1.97%) |
Dec 18, 2023 | 3.440 | 3.750 | 3.360 | 3.552 | 59,151 | -0.22(-5.77%) |
Dec 15, 2023 | 3.570 | 3.810 | 3.410 | 3.770 | 30,791 | +0.28(+8.02%) |
Dec 14, 2023 | 2.910 | 3.520 | 2.880 | 3.490 | 81,647 | +0.58(+19.93%) |
Dec 13, 2023 | 2.920 | 2.980 | 2.810 | 2.910 | 29,406 | -0.02(-0.64%) |
Dec 12, 2023 | 2.900 | 2.990 | 2.800 | 2.929 | 22,216 | +0.05(+1.69%) |
Dec 11, 2023 | 2.960 | 3.160 | 2.850 | 2.880 | 30,071 | -0.14(-4.66%) |
Dec 08, 2023 | 3.260 | 3.438 | 2.960 | 3.021 | 55,769 | -0.25(-7.62%) |
Dec 07, 2023 | 3.380 | 3.970 | 3.180 | 3.270 | 193,327 | -0.03(-0.91%) |
Dec 06, 2023 | 3.510 | 3.562 | 3.150 | 3.300 | 90,029 | -0.28(-7.82%) |
Dec 05, 2023 | 3.090 | 4.930 | 3.050 | 3.580 | 1,000,284 | +0.48(+15.48%) |
Dec 04, 2023 | 3.210 | 3.396 | 2.850 | 3.100 | 126,682 | +2.67(+622.61%) |
Dec 01, 2023 | 0.4100 | 0.4443 | 0.3902 | 0.4290 | 293,978 | +0.02(+4.38%) |
Nov 30, 2023 | 0.4124 | 0.4411 | 0.3852 | 0.4110 | 419,890 | -0.00(-0.65%) |
Nov 29, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4137 | 84,407 | -0.02(-4.21%) |
Nov 28, 2023 | 0.4300 | 0.4400 | 0.4010 | 0.4319 | 177,222 | +0.00(+0.44%) |
Nov 27, 2023 | 0.4200 | 0.4445 | 0.4150 | 0.4300 | 790,232 | +0.01(+2.38%) |
Nov 24, 2023 | 0.4600 | 0.4700 | 0.4100 | 0.4200 | 176,908 | -0.02(-4.55%) |
Nov 22, 2023 | 0.4500 | 0.4700 | 0.4310 | 0.4400 | 137,793 | +0.00(+0.00%) |
Nov 21, 2023 | 0.4459 | 0.4690 | 0.4300 | 0.4400 | 144,402 | +0.01(+1.88%) |
Nov 20, 2023 | 0.4900 | 0.4880 | 0.4051 | 0.4319 | 163,188 | +0.02(+5.09%) |
Nov 17, 2023 | 0.5600 | 0.5670 | 0.3322 | 0.4110 | 424,250 | -0.13(-24.17%) |
Nov 16, 2023 | 0.6146 | 0.6146 | 0.5404 | 0.5420 | 221,062 | -0.10(-15.31%) |
Nov 15, 2023 | 0.6451 | 0.6644 | 0.6000 | 0.6400 | 216,747 | +0.02(+3.66%) |
Nov 14, 2023 | 0.5500 | 0.6200 | 0.5520 | 0.6174 | 212,644 | +0.02(+4.11%) |
Nov 13, 2023 | 0.5500 | 0.7580 | 0.5486 | 0.5930 | 1,992,194 | +0.03(+4.84%) |
Nov 10, 2023 | 0.6100 | 0.6100 | 0.5011 | 0.5656 | 147,488 | -0.02(-2.98%) |
Nov 09, 2023 | 0.6100 | 0.6299 | 0.5830 | 0.5830 | 57,664 | -0.02(-2.83%) |
Nov 08, 2023 | 0.6100 | 0.6230 | 0.5900 | 0.6000 | 74,386 | -0.00(-0.33%) |
Nov 07, 2023 | 0.6150 | 0.6500 | 0.6017 | 0.6020 | 96,622 | -0.02(-3.71%) |
Nov 06, 2023 | 0.6600 | 0.6690 | 0.6250 | 0.6252 | 81,623 | -0.03(-4.40%) |
Nov 03, 2023 | 0.6400 | 0.6900 | 0.6200 | 0.6540 | 324,770 | +0.02(+3.50%) |
Nov 02, 2023 | 0.6200 | 0.6500 | 0.5800 | 0.6319 | 350,335 | -0.02(-3.53%) |
Nov 01, 2023 | 0.6600 | 0.6961 | 0.6215 | 0.6550 | 2,570,682 | +0.01(+0.77%) |
Oct 31, 2023 | 0.6500 | 0.6799 | 0.6021 | 0.6500 | 88,542 | -0.00(-0.60%) |
Oct 30, 2023 | 0.6900 | 0.6850 | 0.5754 | 0.6539 | 422,329 | -0.02(-2.65%) |
Oct 27, 2023 | 0.6400 | 0.7100 | 0.6000 | 0.6717 | 1,690,880 | -0.61(-47.73%) |
Oct 26, 2023 | 1.450 | 1.560 | 1.285 | 1.285 | 204,951 | -0.15(-10.52%) |
Oct 25, 2023 | 1.610 | 1.692 | 1.420 | 1.436 | 107,122 | -0.19(-11.89%) |
Oct 24, 2023 | 1.760 | 1.850 | 1.620 | 1.630 | 97,224 | -0.17(-9.45%) |
Oct 23, 2023 | 2.010 | 2.110 | 1.770 | 1.800 | 123,710 | -0.29(-13.88%) |
Oct 20, 2023 | 2.050 | 2.150 | 2.010 | 2.090 | 35,217 | -0.01(-0.48%) |
Oct 19, 2023 | 2.160 | 2.170 | 2.050 | 2.100 | 32,567 | -0.06(-2.78%) |
Oct 18, 2023 | 2.250 | 2.413 | 2.140 | 2.160 | 38,718 | -0.12(-5.26%) |
Oct 17, 2023 | 2.430 | 2.440 | 2.280 | 2.280 | 49,507 | -0.17(-6.94%) |
Oct 16, 2023 | 2.390 | 2.480 | 2.320 | 2.450 | 29,113 | +0.06(+2.63%) |
Oct 13, 2023 | 2.240 | 2.418 | 2.210 | 2.387 | 40,412 | +0.13(+5.63%) |
Oct 12, 2023 | 2.600 | 2.600 | 2.250 | 2.260 | 75,969 | -0.35(-13.41%) |
Oct 11, 2023 | 2.800 | 2.830 | 2.610 | 2.610 | 93,975 | -0.52(-16.61%) |
Oct 10, 2023 | 3.110 | 3.220 | 3.000 | 3.130 | 32,490 | +0.02(+0.64%) |
Oct 09, 2023 | 3.360 | 3.470 | 3.110 | 3.110 | 83,961 | -0.24(-7.16%) |
Oct 06, 2023 | 3.230 | 3.390 | 3.110 | 3.350 | 126,869 | +0.16(+5.02%) |
Oct 05, 2023 | 2.990 | 3.200 | 2.900 | 3.190 | 114,738 | +0.25(+8.50%) |
Oct 04, 2023 | 3.140 | 3.342 | 2.810 | 2.940 | 291,477 | +0.09(+3.16%) |
Oct 03, 2023 | 2.940 | 2.940 | 2.700 | 2.850 | 34,249 | +0.10(+3.64%) |
Oct 02, 2023 | 2.810 | 2.920 | 2.667 | 2.750 | 34,036 | -0.07(-2.48%) |
Sep 29, 2023 | 2.840 | 2.950 | 2.770 | 2.820 | 60,586 | -0.07(-2.42%) |
Sep 28, 2023 | 2.920 | 2.940 | 2.760 | 2.890 | 31,306 | -0.01(-0.34%) |
Sep 27, 2023 | 3.050 | 3.250 | 2.831 | 2.900 | 118,977 | -0.04(-1.36%) |
Sep 26, 2023 | 2.640 | 2.990 | 2.640 | 2.940 | 115,218 | +0.34(+13.08%) |
Sep 25, 2023 | 2.430 | 2.650 | 2.420 | 2.600 | 81,149 | +0.17(+7.00%) |
Sep 22, 2023 | 2.160 | 2.440 | 2.160 | 2.430 | 79,282 | +0.29(+13.55%) |
Sep 21, 2023 | 2.030 | 2.210 | 2.000 | 2.140 | 46,077 | +0.09(+4.39%) |
Sep 20, 2023 | 2.090 | 2.110 | 2.020 | 2.050 | 44,100 | +0.00(+0.00%) |
Sep 19, 2023 | 2.000 | 2.150 | 2.000 | 2.050 | 39,916 | +0.03(+1.49%) |
Sep 18, 2023 | 2.020 | 2.140 | 1.980 | 2.020 | 101,674 | -0.12(-5.61%) |
Sep 15, 2023 | 2.110 | 2.242 | 2.110 | 2.140 | 116,718 | -0.11(-5.10%) |
Sep 14, 2023 | 2.370 | 2.400 | 2.150 | 2.255 | 117,868 | -0.12(-4.96%) |
Sep 13, 2023 | 2.510 | 2.560 | 2.353 | 2.373 | 58,493 | -0.13(-5.09%) |
Sep 12, 2023 | 2.600 | 2.610 | 2.495 | 2.500 | 46,806 | -0.09(-3.47%) |
Sep 11, 2023 | 2.630 | 2.700 | 2.580 | 2.590 | 38,661 | -0.07(-2.63%) |
Sep 08, 2023 | 2.650 | 2.775 | 2.606 | 2.660 | 45,731 | +0.01(+0.38%) |
Sep 07, 2023 | 2.900 | 2.900 | 2.610 | 2.650 | 59,599 | -0.28(-9.56%) |
Sep 06, 2023 | 3.010 | 3.080 | 2.900 | 2.930 | 44,788 | -0.14(-4.56%) |
Sep 05, 2023 | 3.280 | 3.300 | 3.070 | 3.070 | 52,660 | -0.19(-5.83%) |
Sep 01, 2023 | 3.300 | 3.430 | 3.250 | 3.260 | 35,198 | -0.04(-1.21%) |
Aug 31, 2023 | 3.110 | 3.470 | 3.100 | 3.300 | 96,893 | +0.21(+6.80%) |
Aug 30, 2023 | 2.830 | 3.090 | 2.800 | 3.090 | 71,948 | +0.22(+7.67%) |
Aug 29, 2023 | 2.600 | 2.970 | 2.550 | 2.870 | 156,526 | +0.23(+8.71%) |
Aug 28, 2023 | 2.550 | 2.700 | 2.540 | 2.640 | 83,873 | +0.05(+1.93%) |
Aug 25, 2023 | 2.610 | 2.710 | 2.530 | 2.590 | 73,144 | -0.06(-2.26%) |
Aug 24, 2023 | 2.770 | 2.780 | 2.608 | 2.650 | 74,614 | -0.11(-3.99%) |
Aug 23, 2023 | 2.680 | 2.890 | 2.555 | 2.760 | 164,384 | +0.18(+6.98%) |
Aug 22, 2023 | 2.710 | 2.720 | 2.510 | 2.580 | 102,829 | -0.16(-5.84%) |
Aug 21, 2023 | 3.020 | 3.020 | 2.720 | 2.740 | 156,804 | -0.27(-8.97%) |
Aug 18, 2023 | 3.120 | 3.200 | 3.000 | 3.010 | 97,883 | -0.21(-6.52%) |
Aug 17, 2023 | 3.640 | 3.690 | 3.190 | 3.220 | 280,937 | -0.47(-12.74%) |
Aug 16, 2023 | 3.860 | 3.940 | 3.610 | 3.690 | 429,328 | -0.44(-10.65%) |
Aug 15, 2023 | 4.310 | 5.090 | 3.830 | 4.130 | 6,934,799 | +0.81(+24.40%) |
Aug 14, 2023 | 3.540 | 3.549 | 3.232 | 3.320 | 272,646 | -0.28(-7.78%) |
Aug 11, 2023 | 3.370 | 3.804 | 3.150 | 3.600 | 485,685 | +0.45(+14.29%) |
Aug 10, 2023 | 3.470 | 3.490 | 3.100 | 3.150 | 230,901 | -0.45(-12.50%) |
Aug 09, 2023 | 3.930 | 4.082 | 3.124 | 3.600 | 805,045 | -0.75(-17.24%) |
Aug 08, 2023 | 5.000 | 5.000 | 4.100 | 4.350 | 317,829 | -0.23(-5.02%) |
Aug 07, 2023 | 4.750 | 4.750 | 4.180 | 4.580 | 181,423 | -0.27(-5.57%) |
Aug 04, 2023 | 4.880 | 5.080 | 4.520 | 4.850 | 371,472 | -0.35(-6.73%) |
Aug 03, 2023 | 5.740 | 6.180 | 4.700 | 5.200 | 1,332,950 | +0.60(+13.04%) |
Aug 02, 2023 | 4.000 | 4.670 | 4.100 | 4.600 | 403,149 | +0.35(+8.24%) |
Aug 01, 2023 | 4.390 | 4.390 | 4.150 | 4.250 | 150,990 | +0.01(+0.24%) |
Jul 31, 2023 | 4.400 | 4.400 | 4.140 | 4.240 | 132,059 | -0.11(-2.53%) |
Jul 28, 2023 | 4.480 | 4.480 | 4.040 | 4.350 | 171,414 | -0.05(-1.14%) |
Jul 27, 2023 | 4.490 | 4.580 | 4.300 | 4.400 | 119,713 | -0.14(-3.08%) |
Jul 26, 2023 | 4.300 | 4.770 | 4.280 | 4.540 | 102,435 | +0.18(+4.13%) |
Jul 25, 2023 | 4.500 | 4.500 | 4.270 | 4.360 | 80,393 | +0.12(+2.83%) |
Jul 24, 2023 | 4.480 | 4.480 | 4.170 | 4.240 | 111,963 | -0.33(-7.22%) |
Jul 21, 2023 | 4.740 | 4.800 | 4.410 | 4.570 | 181,651 | -0.17(-3.59%) |
Jul 20, 2023 | 5.040 | 5.130 | 4.700 | 4.740 | 140,725 | -0.21(-4.24%) |
Jul 19, 2023 | 5.200 | 5.200 | 4.810 | 4.950 | 143,209 | +0.05(+1.02%) |
Jul 18, 2023 | 4.880 | 5.150 | 4.800 | 4.900 | 130,847 | +0.00(+0.00%) |
Jul 17, 2023 | 5.150 | 5.160 | 4.790 | 4.900 | 214,798 | -0.24(-4.67%) |
Jul 14, 2023 | 5.100 | 5.290 | 5.000 | 5.140 | 235,426 | -0.16(-3.02%) |
Jul 13, 2023 | 5.400 | 5.700 | 5.200 | 5.300 | 243,577 | -0.20(-3.64%) |
Jul 12, 2023 | 5.490 | 5.710 | 5.170 | 5.500 | 310,259 | +0.02(+0.36%) |
Jul 11, 2023 | 5.950 | 5.950 | 5.400 | 5.480 | 623,713 | -1.76(-24.31%) |
Jul 10, 2023 | 7.000 | 7.900 | 6.500 | 7.240 | 874,015 | +1.04(+16.77%) |
Jul 07, 2023 | 5.690 | 6.480 | 5.400 | 6.200 | 327,041 | +0.64(+11.51%) |
Jul 06, 2023 | 5.570 | 5.700 | 5.370 | 5.560 | 200,022 | +0.00(+0.00%) |
Jul 05, 2023 | 5.510 | 5.600 | 5.290 | 5.560 | 76,489 | +0.00(+0.00%) |
Jul 03, 2023 | 5.650 | 5.800 | 5.450 | 5.560 | 61,091 | +0.12(+2.21%) |
Jun 30, 2023 | 5.400 | 5.780 | 5.250 | 5.440 | 78,151 | -0.34(-5.88%) |
Jun 29, 2023 | 5.400 | 6.500 | 5.320 | 5.780 | 112,493 | +0.23(+4.14%) |
Jun 28, 2023 | 5.360 | 5.790 | 5.120 | 5.550 | 133,895 | -0.24(-4.15%) |
Jun 27, 2023 | 5.500 | 5.790 | 4.930 | 5.790 | 342,515 | -3.09(-34.80%) |
Jun 26, 2023 | 9.050 | 9.360 | 8.400 | 8.880 | 55,637 | -0.42(-4.52%) |
Jun 23, 2023 | 10.00 | 10.00 | 9.050 | 9.300 | 36,435 | -0.35(-3.63%) |
Jun 22, 2023 | 10.30 | 10.30 | 9.320 | 9.650 | 112,901 | +0.53(+5.81%) |
Jun 21, 2023 | 9.400 | 9.500 | 8.800 | 9.120 | 29,257 | -0.40(-4.20%) |
Jun 20, 2023 | 10.00 | 10.18 | 9.000 | 9.520 | 41,328 | -0.18(-1.86%) |
Jun 16, 2023 | 10.00 | 10.62 | 9.490 | 9.700 | 55,825 | -0.30(-3.00%) |
Jun 15, 2023 | 9.810 | 11.00 | 9.500 | 10.00 | 59,407 | -0.09(-0.89%) |
Jun 14, 2023 | 10.00 | 10.26 | 9.700 | 10.09 | 23,512 | -0.10(-0.98%) |
Jun 13, 2023 | 10.66 | 10.67 | 9.650 | 10.19 | 35,053 | -0.15(-1.45%) |
Jun 12, 2023 | 11.00 | 11.50 | 10.10 | 10.34 | 73,303 | +0.33(+3.30%) |
Jun 09, 2023 | 10.19 | 10.44 | 9.650 | 10.01 | 21,367 | -0.49(-4.67%) |
Jun 08, 2023 | 10.66 | 10.89 | 10.10 | 10.50 | 19,064 | -0.49(-4.46%) |
Jun 07, 2023 | 10.74 | 11.00 | 10.50 | 10.99 | 17,688 | +0.25(+2.33%) |
Jun 06, 2023 | 11.34 | 11.34 | 10.30 | 10.74 | 29,118 | -0.63(-5.54%) |
Jun 05, 2023 | 10.78 | 11.80 | 10.45 | 11.37 | 106,429 | +1.37(+13.70%) |
Jun 02, 2023 | 10.78 | 10.88 | 9.600 | 10.00 | 38,446 | -0.78(-7.24%) |
Jun 01, 2023 | 9.790 | 11.40 | 9.260 | 10.78 | 162,539 | +1.78(+19.78%) |
May 31, 2023 | 9.450 | 9.450 | 8.800 | 9.000 | 21,759 | -0.14(-1.53%) |
May 30, 2023 | 10.00 | 9.800 | 8.600 | 9.140 | 50,169 | -0.16(-1.72%) |
May 26, 2023 | 11.48 | 11.48 | 8.000 | 9.300 | 144,776 | -1.95(-17.33%) |
May 25, 2023 | 13.59 | 14.50 | 11.18 | 11.25 | 313,825 | -2.10(-15.73%) |
May 24, 2023 | 13.24 | 13.65 | 12.40 | 13.35 | 28,683 | +0.39(+3.01%) |
May 23, 2023 | 12.69 | 13.10 | 12.40 | 12.96 | 8,467 | +0.01(+0.08%) |
May 22, 2023 | 12.70 | 13.32 | 12.11 | 12.95 | 15,854 | +0.30(+2.37%) |
May 19, 2023 | 12.46 | 12.69 | 12.01 | 12.65 | 12,816 | +0.35(+2.85%) |
May 18, 2023 | 12.50 | 12.50 | 11.75 | 12.30 | 13,047 | +0.33(+2.76%) |
May 17, 2023 | 11.90 | 12.79 | 11.50 | 11.97 | 30,055 | +0.47(+4.09%) |
May 16, 2023 | 14.00 | 14.24 | 11.00 | 11.50 | 44,825 | -1.52(-11.67%) |
May 15, 2023 | 14.70 | 14.99 | 13.02 | 13.02 | 27,052 | -0.98(-7.00%) |
May 12, 2023 | 13.00 | 14.99 | 12.52 | 14.00 | 40,567 | +1.51(+12.09%) |
May 11, 2023 | 12.42 | 12.92 | 11.80 | 12.49 | 12,963 | +0.09(+0.73%) |
May 10, 2023 | 12.84 | 13.40 | 12.00 | 12.40 | 21,573 | -0.25(-1.98%) |
May 09, 2023 | 11.23 | 13.00 | 11.23 | 12.65 | 46,396 | +1.39(+12.34%) |
May 08, 2023 | 11.25 | 11.66 | 11.20 | 11.26 | 9,859 | -0.04(-0.35%) |
May 05, 2023 | 10.90 | 11.48 | 10.75 | 11.30 | 12,561 | +0.29(+2.63%) |
May 04, 2023 | 11.00 | 11.38 | 10.52 | 11.01 | 10,199 | -0.10(-0.90%) |
May 03, 2023 | 10.90 | 11.67 | 10.52 | 11.11 | 24,253 | +0.20(+1.83%) |
May 02, 2023 | 10.42 | 11.00 | 10.42 | 10.91 | 10,612 | +0.05(+0.46%) |
May 01, 2023 | 11.01 | 11.10 | 10.33 | 10.86 | 16,032 | -0.15(-1.36%) |
Apr 28, 2023 | 11.40 | 11.75 | 10.25 | 11.01 | 16,871 | -0.13(-1.17%) |
Apr 27, 2023 | 11.65 | 11.65 | 10.91 | 11.14 | 13,868 | +0.28(+2.58%) |
Apr 26, 2023 | 11.00 | 11.58 | 10.54 | 10.86 | 13,233 | +0.06(+0.56%) |
Apr 25, 2023 | 10.75 | 11.66 | 10.17 | 10.80 | 30,835 | -0.28(-2.53%) |
Apr 24, 2023 | 11.50 | 12.00 | 10.84 | 11.08 | 29,286 | -0.92(-7.67%) |
Apr 21, 2023 | 12.61 | 13.25 | 12.00 | 12.00 | 22,724 | -1.00(-7.69%) |
Apr 20, 2023 | 13.60 | 13.60 | 12.00 | 13.00 | 20,798 | -0.60(-4.41%) |
Apr 19, 2023 | 11.46 | 14.99 | 11.05 | 13.60 | 94,917 | +2.12(+18.47%) |
Apr 18, 2023 | 12.10 | 12.57 | 11.00 | 11.48 | 49,584 | -0.71(-5.82%) |
Apr 17, 2023 | 12.50 | 12.50 | 12.00 | 12.19 | 14,952 | -0.01(-0.08%) |
Apr 14, 2023 | 13.01 | 13.11 | 11.56 | 12.20 | 37,371 | -0.75(-5.79%) |
Apr 13, 2023 | 12.20 | 14.00 | 12.00 | 12.95 | 26,395 | +0.93(+7.74%) |
Apr 12, 2023 | 12.00 | 12.20 | 11.50 | 12.02 | 23,116 | -0.75(-5.87%) |
Apr 11, 2023 | 12.50 | 12.95 | 12.50 | 12.77 | 13,763 | +0.03(+0.24%) |
Apr 10, 2023 | 14.00 | 13.78 | 11.75 | 12.74 | 39,580 | -0.41(-3.12%) |
Apr 06, 2023 | 13.50 | 13.97 | 13.00 | 13.15 | 24,934 | -0.35(-2.59%) |
Apr 05, 2023 | 15.23 | 15.75 | 10.11 | 13.50 | 47,451 | -1.89(-12.28%) |
Apr 04, 2023 | 15.90 | 15.99 | 15.05 | 15.39 | 22,524 | -0.26(-1.66%) |
Apr 03, 2023 | 15.85 | 16.35 | 15.00 | 15.65 | 41,628 | +0.40(+2.62%) |
Mar 31, 2023 | 17.00 | 18.00 | 14.33 | 15.25 | 122,612 | -3.66(-19.35%) |
Mar 30, 2023 | 19.12 | 20.44 | 18.05 | 18.91 | 8,417 | -1.19(-5.92%) |
Mar 29, 2023 | 20.00 | 21.00 | 18.51 | 20.10 | 17,465 | +0.90(+4.69%) |
Mar 28, 2023 | 18.00 | 19.84 | 17.69 | 19.20 | 22,817 | +1.18(+6.55%) |
Mar 27, 2023 | 18.00 | 18.20 | 17.17 | 18.02 | 9,732 | +0.64(+3.68%) |
Mar 24, 2023 | 16.54 | 17.80 | 16.52 | 17.38 | 7,635 | +0.44(+2.60%) |
Mar 23, 2023 | 17.80 | 17.80 | 16.50 | 16.94 | 8,703 | -0.05(-0.29%) |
Mar 22, 2023 | 17.20 | 17.92 | 16.60 | 16.99 | 10,821 | -0.70(-3.96%) |
Mar 21, 2023 | 16.40 | 17.99 | 16.40 | 17.69 | 15,207 | +1.50(+9.26%) |
Mar 20, 2023 | 16.33 | 17.30 | 16.10 | 16.19 | 19,320 | -0.39(-2.35%) |
Mar 17, 2023 | 17.13 | 17.48 | 16.00 | 16.58 | 27,012 | -0.62(-3.60%) |
Mar 16, 2023 | 17.47 | 18.30 | 16.60 | 17.20 | 28,297 | -0.79(-4.39%) |
Mar 15, 2023 | 18.15 | 18.30 | 17.30 | 17.99 | 32,607 | -1.11(-5.81%) |
Mar 14, 2023 | 20.85 | 20.85 | 18.00 | 19.10 | 57,446 | -2.16(-10.16%) |
Mar 13, 2023 | 23.85 | 23.92 | 19.53 | 21.26 | 60,333 | -2.73(-11.38%) |
Mar 10, 2023 | 24.00 | 26.66 | 21.10 | 23.99 | 99,890 | +0.27(+1.14%) |
Mar 09, 2023 | 21.00 | 26.50 | 20.30 | 23.72 | 124,869 | +2.75(+13.11%) |
Mar 08, 2023 | 24.80 | 25.50 | 19.50 | 20.97 | 99,798 | -5.03(-19.35%) |
Mar 07, 2023 | 20.00 | 26.70 | 19.60 | 26.00 | 158,321 | +6.36(+32.38%) |
Mar 06, 2023 | 19.00 | 20.99 | 18.50 | 19.64 | 57,350 | +0.74(+3.92%) |
Mar 03, 2023 | 17.92 | 19.00 | 17.85 | 18.90 | 26,850 | +1.52(+8.75%) |
Mar 02, 2023 | 18.00 | 18.01 | 16.77 | 17.38 | 17,507 | -1.11(-6.00%) |