Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9500 | 0.9585 | 0.8810 | 0.8842 | 94,759 | -0.04(-4.42%) |
Feb 28, 2024 | 0.9000 | 0.9400 | 0.8910 | 0.9251 | 77,457 | +0.02(+2.70%) |
Feb 27, 2024 | 0.9600 | 0.9600 | 0.8915 | 0.9008 | 109,277 | -0.05(-5.70%) |
Feb 26, 2024 | 1.000 | 1.020 | 0.9040 | 0.9552 | 114,192 | +0.02(+2.16%) |
Feb 23, 2024 | 0.9833 | 0.9833 | 0.9000 | 0.9350 | 172,676 | -0.02(-1.71%) |
Feb 22, 2024 | 1.030 | 1.030 | 0.9500 | 0.9513 | 112,908 | -0.03(-2.93%) |
Feb 21, 2024 | 1.010 | 1.040 | 0.9700 | 0.9800 | 47,053 | -0.03(-2.97%) |
Feb 20, 2024 | 1.030 | 1.030 | 0.9700 | 1.010 | 34,364 | +0.00(+0.00%) |
Feb 16, 2024 | 1.000 | 1.020 | 0.9540 | 1.010 | 39,653 | +0.01(+1.00%) |
Feb 15, 2024 | 1.050 | 1.050 | 0.9634 | 1.000 | 55,663 | -0.02(-1.96%) |
Feb 14, 2024 | 1.020 | 1.030 | 1.000 | 1.020 | 38,472 | +0.02(+2.00%) |
Feb 13, 2024 | 1.000 | 1.050 | 1.000 | 1.000 | 50,995 | -0.02(-1.96%) |
Feb 12, 2024 | 1.050 | 1.070 | 1.010 | 1.020 | 48,994 | -0.05(-4.67%) |
Feb 09, 2024 | 1.190 | 1.220 | 0.9512 | 1.070 | 365,056 | -0.08(-6.96%) |
Feb 08, 2024 | 0.9200 | 1.150 | 0.9200 | 1.150 | 246,782 | +0.23(+25.41%) |
Feb 07, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9170 | 147,075 | +0.04(+4.20%) |
Feb 06, 2024 | 0.9300 | 0.9272 | 0.8500 | 0.8800 | 80,161 | -0.00(-0.26%) |
Feb 05, 2024 | 0.9485 | 0.9485 | 0.8800 | 0.8823 | 77,408 | +0.01(+0.83%) |
Feb 02, 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8750 | 291,655 | -0.07(-7.89%) |
Feb 01, 2024 | 0.9600 | 0.9900 | 0.9500 | 0.9500 | 31,445 | -0.02(-2.06%) |
Jan 31, 2024 | 1.020 | 1.040 | 0.9500 | 0.9700 | 97,506 | -0.04(-4.02%) |
Jan 30, 2024 | 1.020 | 1.050 | 1.010 | 1.011 | 50,779 | -0.01(-0.92%) |
Jan 29, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 56,355 | +0.00(+0.00%) |
Jan 26, 2024 | 1.010 | 1.050 | 1.000 | 1.020 | 85,955 | +0.00(+0.00%) |
Jan 25, 2024 | 1.020 | 1.051 | 1.000 | 1.020 | 89,616 | -0.04(-3.77%) |
Jan 24, 2024 | 1.030 | 1.090 | 0.9950 | 1.060 | 169,644 | +0.01(+0.95%) |
Jan 23, 2024 | 1.040 | 1.060 | 1.010 | 1.050 | 51,939 | -0.03(-2.78%) |
Jan 22, 2024 | 1.070 | 1.095 | 1.010 | 1.080 | 102,733 | +0.00(+0.00%) |
Jan 19, 2024 | 1.190 | 1.190 | 1.050 | 1.080 | 58,348 | +0.01(+0.93%) |
Jan 18, 2024 | 1.070 | 1.110 | 1.050 | 1.070 | 80,561 | -0.02(-1.83%) |
Jan 17, 2024 | 1.140 | 1.140 | 1.070 | 1.090 | 58,195 | -0.09(-7.63%) |
Jan 16, 2024 | 1.200 | 1.190 | 1.100 | 1.180 | 82,833 | -0.02(-1.26%) |
Jan 12, 2024 | 1.190 | 1.220 | 1.110 | 1.195 | 73,004 | +0.03(+2.14%) |
Jan 11, 2024 | 1.170 | 1.190 | 1.130 | 1.170 | 60,121 | -0.02(-1.68%) |
Jan 10, 2024 | 1.200 | 1.200 | 1.119 | 1.190 | 126,910 | +0.09(+8.18%) |
Jan 09, 2024 | 1.170 | 1.180 | 1.060 | 1.100 | 169,157 | -0.05(-4.35%) |
Jan 08, 2024 | 1.150 | 1.160 | 1.100 | 1.150 | 66,222 | +0.03(+2.68%) |
Jan 05, 2024 | 1.120 | 1.130 | 1.090 | 1.120 | 39,855 | +0.05(+4.67%) |
Jan 04, 2024 | 1.150 | 1.170 | 1.050 | 1.070 | 97,362 | -0.08(-6.96%) |
Jan 03, 2024 | 1.160 | 1.170 | 1.140 | 1.150 | 32,906 | -0.02(-1.71%) |
Jan 02, 2024 | 1.170 | 1.170 | 1.130 | 1.170 | 47,667 | +0.01(+0.86%) |
Dec 29, 2023 | 1.180 | 1.180 | 1.124 | 1.160 | 59,247 | -0.02(-1.69%) |
Dec 28, 2023 | 1.220 | 1.220 | 1.160 | 1.180 | 62,010 | +0.00(+0.00%) |
Dec 27, 2023 | 1.200 | 1.220 | 1.170 | 1.180 | 75,880 | -0.02(-1.67%) |
Dec 26, 2023 | 1.210 | 1.240 | 1.180 | 1.200 | 61,221 | +0.00(+0.00%) |
Dec 22, 2023 | 1.140 | 1.230 | 1.140 | 1.200 | 140,181 | +0.02(+1.69%) |
Dec 21, 2023 | 1.170 | 1.190 | 1.120 | 1.180 | 158,774 | +0.01(+1.29%) |
Dec 20, 2023 | 1.120 | 1.340 | 1.120 | 1.165 | 964,250 | +0.10(+9.91%) |
Dec 19, 2023 | 1.050 | 1.060 | 1.010 | 1.060 | 142,271 | +0.00(+0.00%) |
Dec 18, 2023 | 1.020 | 1.060 | 1.010 | 1.060 | 116,989 | +0.02(+1.92%) |
Dec 15, 2023 | 1.090 | 1.090 | 1.010 | 1.040 | 61,281 | -0.01(-0.95%) |
Dec 14, 2023 | 1.090 | 1.090 | 1.000 | 1.050 | 254,063 | -0.02(-1.87%) |
Dec 13, 2023 | 1.060 | 1.100 | 1.060 | 1.070 | 137,663 | -0.02(-1.83%) |
Dec 12, 2023 | 1.090 | 1.110 | 1.060 | 1.090 | 81,318 | +0.02(+1.87%) |
Dec 11, 2023 | 1.100 | 1.110 | 1.050 | 1.070 | 233,996 | -0.04(-4.04%) |
Dec 08, 2023 | 1.130 | 1.210 | 1.070 | 1.115 | 256,616 | -0.01(-1.33%) |
Dec 07, 2023 | 1.110 | 1.200 | 1.070 | 1.130 | 245,069 | +0.03(+2.73%) |
Dec 06, 2023 | 1.150 | 1.200 | 1.050 | 1.100 | 405,007 | -0.10(-8.33%) |
Dec 05, 2023 | 1.300 | 1.370 | 1.080 | 1.200 | 2,517,019 | -0.39(-24.53%) |
Dec 04, 2023 | 1.400 | 1.790 | 1.355 | 1.590 | 1,371,230 | +0.27(+20.45%) |
Dec 01, 2023 | 1.150 | 1.370 | 1.130 | 1.320 | 1,103,221 | +0.18(+15.79%) |
Nov 30, 2023 | 1.120 | 1.190 | 1.060 | 1.140 | 217,954 | +0.06(+5.56%) |
Nov 29, 2023 | 1.100 | 1.150 | 1.040 | 1.080 | 156,370 | -0.02(-1.82%) |
Nov 28, 2023 | 1.140 | 1.140 | 1.030 | 1.100 | 129,172 | -0.01(-0.90%) |
Nov 27, 2023 | 1.150 | 1.150 | 1.060 | 1.110 | 78,665 | +0.00(+0.00%) |
Nov 24, 2023 | 1.150 | 1.150 | 1.110 | 1.110 | 100,425 | -0.03(-2.63%) |
Nov 22, 2023 | 1.180 | 1.200 | 1.110 | 1.140 | 90,448 | -0.01(-0.87%) |
Nov 21, 2023 | 1.190 | 1.210 | 1.100 | 1.150 | 130,159 | -0.01(-0.86%) |
Nov 20, 2023 | 1.270 | 1.270 | 1.140 | 1.160 | 90,179 | -0.05(-4.13%) |
Nov 17, 2023 | 1.220 | 1.280 | 1.160 | 1.210 | 184,808 | +0.06(+5.22%) |
Nov 16, 2023 | 1.220 | 1.230 | 1.050 | 1.150 | 281,224 | -0.06(-4.96%) |
Nov 15, 2023 | 1.230 | 1.315 | 1.170 | 1.210 | 534,693 | -0.01(-0.82%) |
Nov 14, 2023 | 1.240 | 1.290 | 1.190 | 1.220 | 721,783 | +0.02(+1.67%) |
Nov 13, 2023 | 1.320 | 1.360 | 1.160 | 1.200 | 1,833,928 | -1.04(-46.43%) |
Nov 10, 2023 | 2.290 | 2.507 | 2.230 | 2.240 | 78,014 | -0.37(-14.18%) |
Nov 09, 2023 | 3.150 | 3.160 | 2.560 | 2.610 | 93,671 | -0.54(-17.14%) |
Nov 08, 2023 | 3.190 | 3.392 | 3.110 | 3.150 | 112,380 | +0.03(+0.96%) |
Nov 07, 2023 | 2.850 | 3.170 | 2.800 | 3.120 | 98,081 | +0.37(+13.45%) |
Nov 06, 2023 | 2.580 | 2.830 | 2.520 | 2.750 | 74,601 | +0.29(+11.79%) |
Nov 03, 2023 | 2.190 | 2.480 | 2.190 | 2.460 | 19,671 | +0.29(+13.36%) |
Nov 02, 2023 | 2.000 | 2.190 | 2.000 | 2.170 | 21,334 | +0.17(+8.50%) |
Nov 01, 2023 | 2.020 | 2.100 | 1.962 | 2.000 | 30,015 | -0.01(-0.50%) |
Oct 31, 2023 | 2.020 | 2.050 | 1.910 | 2.010 | 19,413 | -0.06(-2.90%) |
Oct 30, 2023 | 2.110 | 2.110 | 1.900 | 2.070 | 25,516 | +0.08(+4.02%) |
Oct 27, 2023 | 2.140 | 2.140 | 1.870 | 1.990 | 34,427 | -0.05(-2.45%) |
Oct 26, 2023 | 2.060 | 2.120 | 1.960 | 2.040 | 37,677 | -0.03(-1.45%) |
Oct 25, 2023 | 2.360 | 2.360 | 2.050 | 2.070 | 70,118 | -0.10(-4.61%) |
Oct 24, 2023 | 2.280 | 2.300 | 2.100 | 2.170 | 55,217 | -0.13(-5.65%) |
Oct 23, 2023 | 2.370 | 2.470 | 2.250 | 2.300 | 32,827 | -0.15(-6.12%) |
Oct 20, 2023 | 2.350 | 2.620 | 2.350 | 2.450 | 29,979 | +0.05(+2.08%) |
Oct 19, 2023 | 2.490 | 2.715 | 2.350 | 2.400 | 58,093 | +0.00(+0.00%) |
Oct 18, 2023 | 2.500 | 2.590 | 2.280 | 2.400 | 161,256 | +0.09(+3.90%) |
Oct 17, 2023 | 2.200 | 2.400 | 2.200 | 2.310 | 18,682 | +0.00(+0.00%) |
Oct 16, 2023 | 2.480 | 2.450 | 2.150 | 2.310 | 65,163 | -0.01(-0.43%) |
Oct 13, 2023 | 2.310 | 2.550 | 2.280 | 2.320 | 33,571 | -0.03(-1.28%) |
Oct 12, 2023 | 2.590 | 2.590 | 2.180 | 2.350 | 65,565 | -0.05(-2.08%) |
Oct 11, 2023 | 2.410 | 2.500 | 2.400 | 2.400 | 49,249 | +0.00(+0.00%) |
Oct 10, 2023 | 2.620 | 2.900 | 2.400 | 2.400 | 171,021 | -0.26(-9.77%) |
Oct 09, 2023 | 2.870 | 2.890 | 2.550 | 2.660 | 60,254 | -0.13(-4.66%) |
Oct 06, 2023 | 2.850 | 2.962 | 2.690 | 2.790 | 43,943 | -0.04(-1.41%) |
Oct 05, 2023 | 2.900 | 3.010 | 2.770 | 2.830 | 61,354 | -0.12(-4.07%) |
Oct 04, 2023 | 2.900 | 2.950 | 2.700 | 2.950 | 21,457 | +0.08(+2.79%) |
Oct 03, 2023 | 2.740 | 2.920 | 2.740 | 2.870 | 22,299 | +0.13(+4.74%) |
Oct 02, 2023 | 2.990 | 3.050 | 2.740 | 2.740 | 59,210 | -0.18(-6.16%) |
Sep 29, 2023 | 3.050 | 3.150 | 2.900 | 2.920 | 44,320 | -0.15(-4.89%) |
Sep 28, 2023 | 3.100 | 3.290 | 2.990 | 3.070 | 48,861 | -0.03(-0.97%) |
Sep 27, 2023 | 3.040 | 3.240 | 3.040 | 3.100 | 41,803 | -0.05(-1.59%) |
Sep 26, 2023 | 3.240 | 3.360 | 3.140 | 3.150 | 22,785 | -0.19(-5.69%) |
Sep 25, 2023 | 3.060 | 3.350 | 3.150 | 3.340 | 37,309 | +0.21(+6.71%) |
Sep 22, 2023 | 3.100 | 3.260 | 3.050 | 3.130 | 25,536 | -0.02(-0.63%) |
Sep 21, 2023 | 3.160 | 3.220 | 3.050 | 3.150 | 21,802 | -0.10(-3.08%) |
Sep 20, 2023 | 3.140 | 3.329 | 3.131 | 3.250 | 42,715 | +0.14(+4.50%) |
Sep 19, 2023 | 3.320 | 3.330 | 2.950 | 3.110 | 65,517 | -0.19(-5.76%) |
Sep 18, 2023 | 3.480 | 3.480 | 3.100 | 3.300 | 124,153 | -0.24(-6.78%) |
Sep 15, 2023 | 3.500 | 3.750 | 3.260 | 3.540 | 184,295 | -0.41(-10.38%) |
Sep 14, 2023 | 3.910 | 4.100 | 3.650 | 3.950 | 341,154 | -0.29(-6.84%) |
Sep 13, 2023 | 3.990 | 4.380 | 3.794 | 4.240 | 4,599,602 | +0.58(+15.85%) |
Sep 12, 2023 | 3.440 | 3.700 | 3.400 | 3.660 | 87,676 | +0.29(+8.61%) |
Sep 11, 2023 | 3.200 | 3.500 | 3.200 | 3.370 | 105,538 | +0.13(+4.01%) |
Sep 08, 2023 | 3.220 | 3.400 | 3.180 | 3.240 | 69,397 | -0.03(-0.92%) |
Sep 07, 2023 | 3.290 | 3.350 | 3.080 | 3.270 | 72,104 | +0.07(+2.19%) |
Sep 06, 2023 | 3.300 | 3.350 | 3.050 | 3.200 | 105,365 | -0.03(-0.93%) |
Sep 05, 2023 | 3.070 | 3.333 | 3.010 | 3.230 | 58,469 | +0.16(+5.21%) |
Sep 01, 2023 | 3.000 | 3.340 | 3.000 | 3.070 | 47,426 | +0.01(+0.33%) |
Aug 31, 2023 | 3.000 | 3.350 | 2.850 | 3.060 | 60,240 | +0.08(+2.86%) |
Aug 30, 2023 | 3.010 | 3.155 | 2.910 | 2.975 | 42,614 | -0.07(-2.46%) |
Aug 29, 2023 | 3.040 | 3.263 | 2.950 | 3.050 | 50,699 | +0.16(+5.54%) |
Aug 28, 2023 | 3.110 | 3.260 | 2.885 | 2.890 | 29,762 | -0.22(-7.07%) |
Aug 25, 2023 | 3.310 | 3.400 | 3.090 | 3.110 | 40,095 | -0.15(-4.60%) |
Aug 24, 2023 | 3.290 | 3.600 | 3.250 | 3.260 | 21,204 | -0.11(-3.24%) |
Aug 23, 2023 | 3.210 | 3.390 | 3.150 | 3.369 | 21,766 | +0.08(+2.41%) |
Aug 22, 2023 | 3.250 | 3.290 | 3.100 | 3.290 | 23,928 | +0.15(+4.78%) |
Aug 21, 2023 | 2.970 | 3.220 | 2.880 | 3.140 | 28,145 | +0.22(+7.53%) |
Aug 18, 2023 | 2.910 | 3.110 | 2.890 | 2.920 | 58,606 | -0.01(-0.34%) |
Aug 17, 2023 | 2.970 | 3.000 | 2.839 | 2.930 | 35,790 | -0.10(-3.30%) |
Aug 16, 2023 | 3.100 | 3.201 | 2.930 | 3.030 | 90,806 | -0.12(-3.79%) |
Aug 15, 2023 | 3.100 | 3.590 | 3.000 | 3.149 | 56,107 | -0.10(-3.10%) |
Aug 14, 2023 | 3.650 | 3.650 | 3.000 | 3.250 | 160,737 | -0.10(-2.99%) |
Aug 11, 2023 | 3.420 | 3.610 | 3.250 | 3.350 | 26,246 | -0.15(-4.42%) |
Aug 10, 2023 | 3.500 | 3.750 | 3.400 | 3.505 | 15,994 | -0.02(-0.43%) |
Aug 09, 2023 | 3.670 | 3.700 | 3.500 | 3.520 | 24,519 | -0.15(-4.09%) |
Aug 08, 2023 | 3.610 | 3.940 | 3.500 | 3.670 | 16,505 | +0.00(+0.00%) |
Aug 07, 2023 | 3.800 | 4.000 | 3.600 | 3.670 | 25,518 | -0.15(-3.93%) |
Aug 04, 2023 | 4.010 | 4.120 | 3.820 | 3.820 | 20,037 | -0.18(-4.50%) |
Aug 03, 2023 | 4.070 | 4.150 | 3.790 | 4.000 | 15,989 | -0.11(-2.68%) |
Aug 02, 2023 | 4.000 | 4.120 | 3.850 | 4.110 | 36,540 | +0.02(+0.49%) |
Aug 01, 2023 | 4.300 | 4.390 | 4.050 | 4.090 | 27,538 | -0.18(-4.22%) |
Jul 31, 2023 | 4.220 | 4.710 | 4.220 | 4.270 | 17,842 | +0.05(+1.18%) |
Jul 28, 2023 | 4.490 | 4.590 | 4.140 | 4.220 | 36,079 | -0.08(-1.86%) |
Jul 27, 2023 | 4.440 | 4.510 | 4.200 | 4.300 | 17,131 | -0.10(-2.27%) |
Jul 26, 2023 | 4.350 | 4.600 | 4.350 | 4.400 | 7,016 | -0.09(-2.00%) |
Jul 25, 2023 | 4.480 | 4.600 | 4.375 | 4.490 | 8,401 | +0.08(+1.81%) |
Jul 24, 2023 | 4.550 | 4.590 | 4.300 | 4.410 | 11,929 | -0.17(-3.71%) |
Jul 21, 2023 | 4.650 | 4.650 | 4.450 | 4.580 | 3,079 | -0.02(-0.44%) |
Jul 20, 2023 | 4.690 | 4.790 | 4.599 | 4.600 | 9,725 | -0.05(-1.08%) |
Jul 19, 2023 | 4.570 | 4.650 | 4.360 | 4.650 | 41,437 | +0.09(+1.97%) |
Jul 18, 2023 | 4.646 | 4.725 | 4.550 | 4.560 | 19,550 | +0.00(+0.00%) |
Jul 17, 2023 | 4.740 | 4.890 | 4.511 | 4.560 | 5,934 | -0.34(-6.94%) |
Jul 14, 2023 | 4.530 | 4.900 | 4.500 | 4.900 | 16,199 | +0.34(+7.46%) |
Jul 13, 2023 | 4.600 | 4.700 | 4.516 | 4.560 | 13,299 | -0.09(-1.94%) |
Jul 12, 2023 | 4.510 | 5.010 | 4.490 | 4.650 | 23,697 | +0.19(+4.26%) |
Jul 11, 2023 | 4.740 | 4.740 | 4.410 | 4.460 | 27,329 | -0.41(-8.42%) |
Jul 10, 2023 | 4.460 | 4.900 | 4.420 | 4.870 | 11,554 | +0.32(+7.03%) |
Jul 07, 2023 | 4.540 | 4.600 | 4.460 | 4.550 | 6,849 | -0.05(-1.09%) |
Jul 06, 2023 | 4.520 | 4.613 | 4.450 | 4.600 | 19,139 | -0.09(-1.92%) |
Jul 05, 2023 | 4.900 | 4.900 | 4.420 | 4.690 | 17,356 | -0.21(-4.29%) |
Jul 03, 2023 | 4.750 | 4.950 | 4.650 | 4.900 | 17,339 | +0.12(+2.51%) |
Jun 30, 2023 | 4.640 | 4.800 | 4.630 | 4.780 | 4,857 | +0.10(+2.18%) |
Jun 29, 2023 | 4.920 | 4.920 | 4.620 | 4.678 | 15,673 | -0.14(-2.94%) |
Jun 28, 2023 | 4.490 | 4.820 | 4.490 | 4.820 | 13,200 | +0.38(+8.56%) |
Jun 27, 2023 | 4.510 | 4.800 | 4.430 | 4.440 | 20,932 | -0.20(-4.31%) |
Jun 26, 2023 | 4.800 | 4.800 | 4.550 | 4.640 | 20,194 | +0.15(+3.34%) |
Jun 23, 2023 | 4.400 | 4.670 | 4.400 | 4.490 | 13,643 | -0.02(-0.44%) |
Jun 22, 2023 | 4.610 | 4.800 | 4.450 | 4.510 | 22,123 | -0.12(-2.59%) |
Jun 21, 2023 | 4.620 | 4.800 | 4.571 | 4.630 | 14,315 | +0.07(+1.54%) |
Jun 20, 2023 | 4.960 | 5.000 | 4.542 | 4.560 | 18,991 | -0.30(-6.08%) |
Jun 16, 2023 | 4.800 | 5.000 | 4.500 | 4.855 | 57,788 | -0.04(-0.92%) |
Jun 15, 2023 | 4.910 | 5.060 | 4.900 | 4.900 | 10,760 | -0.09(-1.80%) |
Jun 14, 2023 | 4.950 | 5.100 | 4.950 | 4.990 | 13,027 | +0.02(+0.40%) |
Jun 13, 2023 | 5.130 | 5.200 | 4.950 | 4.970 | 27,348 | -0.02(-0.40%) |
Jun 12, 2023 | 4.900 | 5.155 | 4.890 | 4.990 | 10,851 | +0.02(+0.40%) |
Jun 09, 2023 | 5.010 | 5.210 | 4.909 | 4.970 | 16,720 | -0.03(-0.60%) |
Jun 08, 2023 | 5.060 | 5.151 | 5.000 | 5.000 | 11,086 | -0.03(-0.60%) |
Jun 07, 2023 | 5.010 | 5.250 | 5.000 | 5.030 | 35,745 | +0.02(+0.40%) |
Jun 06, 2023 | 5.400 | 5.405 | 5.000 | 5.010 | 33,543 | -0.37(-6.88%) |
Jun 05, 2023 | 5.750 | 5.800 | 5.370 | 5.380 | 27,083 | -0.41(-7.08%) |
Jun 02, 2023 | 5.840 | 6.000 | 5.650 | 5.790 | 38,438 | +0.14(+2.45%) |
Jun 01, 2023 | 5.500 | 5.900 | 5.500 | 5.651 | 54,870 | +0.16(+2.94%) |
May 31, 2023 | 5.250 | 5.490 | 5.090 | 5.490 | 69,925 | +0.33(+6.40%) |
May 30, 2023 | 5.360 | 5.360 | 5.040 | 5.160 | 25,148 | -0.07(-1.34%) |
May 26, 2023 | 5.380 | 5.380 | 5.030 | 5.230 | 28,837 | +0.06(+1.16%) |
May 25, 2023 | 5.370 | 5.370 | 4.960 | 5.170 | 26,437 | -0.08(-1.52%) |
May 24, 2023 | 5.150 | 5.250 | 4.900 | 5.250 | 42,049 | +0.40(+8.25%) |
May 23, 2023 | 5.160 | 5.160 | 4.760 | 4.850 | 25,512 | -0.27(-5.27%) |
May 22, 2023 | 5.090 | 5.200 | 4.960 | 5.120 | 19,824 | +0.11(+2.20%) |
May 19, 2023 | 5.050 | 5.200 | 4.940 | 5.010 | 18,828 | -0.16(-3.09%) |
May 18, 2023 | 5.330 | 5.330 | 4.810 | 5.170 | 28,167 | -0.16(-3.00%) |
May 17, 2023 | 5.220 | 5.330 | 5.000 | 5.330 | 19,732 | -0.04(-0.74%) |
May 16, 2023 | 5.470 | 5.470 | 5.255 | 5.370 | 21,389 | -0.12(-2.19%) |
May 15, 2023 | 5.180 | 5.500 | 5.120 | 5.490 | 23,320 | +0.30(+5.78%) |
May 12, 2023 | 5.220 | 5.445 | 5.060 | 5.190 | 29,247 | -0.06(-1.14%) |
May 11, 2023 | 5.640 | 5.640 | 5.200 | 5.250 | 55,040 | +0.08(+1.55%) |
May 10, 2023 | 4.950 | 5.300 | 4.801 | 5.170 | 46,892 | +0.54(+11.66%) |
May 09, 2023 | 5.050 | 5.151 | 4.560 | 4.630 | 32,052 | -0.41(-8.13%) |
May 08, 2023 | 5.170 | 5.170 | 5.020 | 5.040 | 15,164 | +0.01(+0.20%) |
May 05, 2023 | 5.090 | 5.200 | 4.880 | 5.030 | 86,262 | +0.16(+3.29%) |
May 04, 2023 | 5.000 | 5.454 | 4.760 | 4.870 | 67,216 | -0.60(-10.97%) |
May 03, 2023 | 4.100 | 5.850 | 4.100 | 5.470 | 210,064 | +1.48(+37.09%) |
May 02, 2023 | 3.780 | 4.060 | 3.780 | 3.990 | 13,169 | +0.21(+5.56%) |
May 01, 2023 | 3.900 | 4.130 | 3.700 | 3.780 | 6,979 | -0.19(-4.79%) |
Apr 28, 2023 | 4.000 | 4.150 | 3.620 | 3.970 | 36,213 | -0.03(-0.75%) |
Apr 27, 2023 | 4.000 | 4.016 | 3.800 | 4.000 | 80,597 | +0.54(+15.61%) |
Apr 26, 2023 | 3.200 | 3.460 | 3.180 | 3.460 | 57,042 | +0.04(+1.17%) |
Apr 25, 2023 | 3.860 | 3.860 | 3.204 | 3.420 | 56,121 | -0.46(-11.86%) |
Apr 24, 2023 | 4.340 | 4.340 | 3.800 | 3.880 | 43,016 | -0.56(-12.61%) |
Apr 21, 2023 | 4.500 | 4.550 | 4.300 | 4.440 | 33,157 | +0.04(+0.91%) |
Apr 20, 2023 | 4.900 | 4.940 | 4.400 | 4.400 | 49,423 | -0.73(-14.23%) |
Apr 19, 2023 | 5.240 | 5.300 | 5.000 | 5.130 | 31,246 | -0.25(-4.65%) |
Apr 18, 2023 | 5.860 | 5.860 | 5.110 | 5.380 | 33,939 | -0.55(-9.27%) |
Apr 17, 2023 | 5.990 | 6.060 | 5.700 | 5.930 | 8,223 | -0.01(-0.17%) |
Apr 14, 2023 | 5.960 | 6.070 | 5.810 | 5.940 | 18,760 | +0.08(+1.37%) |
Apr 13, 2023 | 5.828 | 6.100 | 5.828 | 5.860 | 13,773 | +0.03(+0.51%) |
Apr 12, 2023 | 5.990 | 5.990 | 5.620 | 5.830 | 27,542 | -0.04(-0.68%) |
Apr 11, 2023 | 6.070 | 6.190 | 5.810 | 5.870 | 51,822 | -0.24(-3.93%) |
Apr 10, 2023 | 6.500 | 6.500 | 6.070 | 6.110 | 35,992 | -0.38(-5.86%) |
Apr 06, 2023 | 6.240 | 6.600 | 6.190 | 6.490 | 26,049 | +0.14(+2.20%) |
Apr 05, 2023 | 6.300 | 6.400 | 6.150 | 6.350 | 23,258 | -0.07(-1.09%) |
Apr 04, 2023 | 6.200 | 6.500 | 6.100 | 6.420 | 56,004 | +0.18(+2.97%) |
Apr 03, 2023 | 6.150 | 6.300 | 6.100 | 6.235 | 36,764 | -0.04(-0.72%) |
Mar 31, 2023 | 6.360 | 6.360 | 6.010 | 6.280 | 53,344 | +0.08(+1.29%) |
Mar 30, 2023 | 6.150 | 6.400 | 6.050 | 6.200 | 97,689 | +0.12(+2.06%) |
Mar 29, 2023 | 6.600 | 6.700 | 6.040 | 6.075 | 150,848 | -0.17(-2.80%) |
Mar 28, 2023 | 6.500 | 6.531 | 6.250 | 6.250 | 89,512 | -0.21(-3.25%) |
Mar 27, 2023 | 6.530 | 6.700 | 6.330 | 6.460 | 184,842 | +0.13(+2.05%) |
Mar 24, 2023 | 6.330 | 6.540 | 6.260 | 6.330 | 28,675 | +0.11(+1.77%) |
Mar 23, 2023 | 6.450 | 6.478 | 6.220 | 6.220 | 37,869 | +0.00(+0.00%) |
Mar 22, 2023 | 6.560 | 6.560 | 6.200 | 6.220 | 29,883 | -0.26(-4.01%) |
Mar 21, 2023 | 6.590 | 6.590 | 6.300 | 6.480 | 49,749 | +0.37(+6.06%) |
Mar 20, 2023 | 6.460 | 6.550 | 5.840 | 6.110 | 48,492 | -0.49(-7.42%) |
Mar 17, 2023 | 6.400 | 6.700 | 6.350 | 6.600 | 13,092 | +0.00(+0.00%) |
Mar 16, 2023 | 7.110 | 7.110 | 6.320 | 6.600 | 138,153 | +0.32(+5.10%) |
Mar 15, 2023 | 6.380 | 6.446 | 6.140 | 6.280 | 25,515 | -0.15(-2.33%) |
Mar 14, 2023 | 6.090 | 6.500 | 6.090 | 6.430 | 14,534 | +0.03(+0.47%) |
Mar 13, 2023 | 6.450 | 6.450 | 5.420 | 6.400 | 67,729 | -0.22(-3.32%) |
Mar 10, 2023 | 6.670 | 6.800 | 6.600 | 6.620 | 28,111 | -0.24(-3.50%) |
Mar 09, 2023 | 6.980 | 6.980 | 6.640 | 6.860 | 40,188 | -0.12(-1.72%) |
Mar 08, 2023 | 7.150 | 7.150 | 6.850 | 6.980 | 45,777 | -0.04(-0.57%) |
Mar 07, 2023 | 7.130 | 7.155 | 6.900 | 7.020 | 112,648 | -0.07(-0.99%) |
Mar 06, 2023 | 6.990 | 7.090 | 6.900 | 7.090 | 24,490 | +0.14(+2.01%) |
Mar 03, 2023 | 7.000 | 7.090 | 6.900 | 6.950 | 40,812 | +0.04(+0.64%) |
Mar 02, 2023 | 7.090 | 7.090 | 6.800 | 6.906 | 18,670 | -0.11(-1.62%) |