Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.410 | 1.420 | 1.360 | 1.360 | 5,694 | -0.08(-5.56%) |
Feb 28, 2024 | 1.440 | 1.500 | 1.360 | 1.440 | 13,823 | -0.05(-3.36%) |
Feb 27, 2024 | 1.510 | 1.550 | 1.450 | 1.490 | 12,799 | +0.03(+2.05%) |
Feb 26, 2024 | 1.590 | 1.590 | 1.450 | 1.460 | 5,515 | +0.00(+0.00%) |
Feb 23, 2024 | 1.549 | 1.670 | 1.350 | 1.460 | 32,923 | -0.01(-0.36%) |
Feb 22, 2024 | 1.680 | 1.680 | 1.450 | 1.465 | 8,158 | -0.12(-7.84%) |
Feb 21, 2024 | 1.590 | 1.708 | 1.520 | 1.590 | 23,634 | -0.14(-8.09%) |
Feb 20, 2024 | 1.760 | 1.780 | 1.715 | 1.730 | 9,566 | -0.10(-5.46%) |
Feb 16, 2024 | 1.817 | 1.880 | 1.780 | 1.830 | 10,684 | -0.02(-1.08%) |
Feb 15, 2024 | 1.850 | 1.892 | 1.850 | 1.850 | 3,223 | -0.04(-2.12%) |
Feb 14, 2024 | 2.000 | 2.000 | 1.864 | 1.890 | 2,585 | -0.03(-1.37%) |
Feb 13, 2024 | 1.880 | 2.030 | 1.880 | 1.916 | 12,492 | +0.02(+0.85%) |
Feb 12, 2024 | 2.040 | 2.110 | 1.850 | 1.900 | 19,664 | -0.15(-7.32%) |
Feb 09, 2024 | 2.065 | 2.110 | 1.858 | 2.050 | 14,813 | -0.01(-0.49%) |
Feb 08, 2024 | 2.050 | 2.105 | 2.010 | 2.060 | 6,384 | +0.01(+0.49%) |
Feb 07, 2024 | 2.020 | 2.060 | 2.010 | 2.050 | 5,180 | +0.05(+2.50%) |
Feb 06, 2024 | 1.940 | 2.000 | 1.940 | 2.000 | 3,395 | +0.14(+7.53%) |
Feb 05, 2024 | 2.040 | 2.040 | 1.800 | 1.860 | 30,440 | -0.26(-12.26%) |
Feb 02, 2024 | 1.930 | 2.360 | 1.930 | 2.120 | 95,307 | +0.12(+6.00%) |
Feb 01, 2024 | 2.020 | 2.060 | 1.940 | 2.000 | 23,786 | +0.04(+2.04%) |
Jan 31, 2024 | 1.980 | 2.030 | 1.930 | 1.960 | 25,462 | -0.03(-1.51%) |
Jan 30, 2024 | 2.030 | 2.030 | 1.900 | 1.990 | 25,907 | -0.08(-3.86%) |
Jan 29, 2024 | 2.080 | 2.130 | 2.000 | 2.070 | 18,658 | -0.04(-1.90%) |
Jan 26, 2024 | 2.100 | 2.260 | 2.090 | 2.110 | 23,919 | +0.03(+1.44%) |
Jan 25, 2024 | 1.988 | 2.130 | 1.988 | 2.080 | 11,096 | -0.04(-1.89%) |
Jan 24, 2024 | 2.033 | 2.120 | 2.033 | 2.120 | 5,725 | +0.03(+1.44%) |
Jan 23, 2024 | 2.050 | 2.132 | 2.020 | 2.090 | 14,677 | +0.04(+1.95%) |
Jan 22, 2024 | 2.000 | 2.150 | 1.930 | 2.050 | 16,574 | +0.03(+1.49%) |
Jan 19, 2024 | 2.090 | 2.250 | 2.010 | 2.020 | 30,505 | -0.21(-9.42%) |
Jan 18, 2024 | 2.140 | 2.320 | 2.060 | 2.230 | 37,715 | +0.08(+3.72%) |
Jan 17, 2024 | 2.120 | 2.150 | 2.040 | 2.150 | 9,929 | -0.10(-4.44%) |
Jan 16, 2024 | 2.190 | 2.340 | 2.140 | 2.250 | 42,889 | -0.01(-0.44%) |
Jan 12, 2024 | 2.280 | 2.380 | 2.220 | 2.260 | 39,479 | -0.13(-5.44%) |
Jan 11, 2024 | 2.340 | 2.460 | 2.260 | 2.390 | 79,075 | -0.01(-0.42%) |
Jan 10, 2024 | 2.250 | 2.440 | 2.224 | 2.400 | 73,190 | +0.11(+4.80%) |
Jan 09, 2024 | 2.440 | 2.520 | 2.200 | 2.290 | 85,807 | -0.11(-4.58%) |
Jan 08, 2024 | 2.600 | 2.600 | 2.380 | 2.400 | 83,187 | -0.04(-1.64%) |
Jan 05, 2024 | 2.290 | 2.840 | 2.250 | 2.440 | 187,835 | +0.17(+7.49%) |
Jan 04, 2024 | 2.500 | 2.500 | 2.140 | 2.270 | 68,062 | +0.09(+4.13%) |
Jan 03, 2024 | 2.230 | 2.300 | 2.060 | 2.180 | 45,247 | -0.14(-5.99%) |
Jan 02, 2024 | 2.210 | 2.475 | 2.140 | 2.319 | 80,368 | +0.11(+4.92%) |
Dec 29, 2023 | 2.190 | 2.477 | 2.110 | 2.210 | 175,536 | +0.02(+0.91%) |
Dec 28, 2023 | 2.430 | 2.459 | 2.020 | 2.190 | 314,422 | -0.51(-18.89%) |
Dec 27, 2023 | 3.150 | 3.240 | 2.540 | 2.700 | 744,209 | -0.74(-21.51%) |
Dec 26, 2023 | 3.120 | 5.400 | 3.050 | 3.440 | 26,658,708 | +1.02(+42.15%) |
Dec 22, 2023 | 1.590 | 2.670 | 1.544 | 2.420 | 1,321,726 | +0.80(+49.38%) |
Dec 21, 2023 | 1.540 | 1.666 | 1.500 | 1.620 | 6,575 | +0.08(+5.19%) |
Dec 20, 2023 | 1.540 | 1.620 | 1.460 | 1.540 | 24,377 | -0.03(-1.91%) |
Dec 19, 2023 | 1.570 | 1.750 | 1.500 | 1.570 | 50,502 | -0.21(-11.80%) |
Dec 18, 2023 | 1.410 | 1.890 | 1.324 | 1.780 | 344,803 | +0.36(+25.35%) |
Dec 15, 2023 | 1.370 | 1.428 | 1.370 | 1.420 | 16,831 | +0.05(+3.45%) |
Dec 14, 2023 | 1.490 | 1.490 | 1.373 | 1.373 | 36,692 | +0.06(+4.79%) |
Dec 13, 2023 | 1.690 | 1.690 | 1.310 | 1.310 | 67,896 | -0.26(-16.56%) |
Dec 12, 2023 | 1.620 | 1.630 | 1.470 | 1.570 | 10,708 | -0.06(-3.68%) |
Dec 11, 2023 | 1.570 | 1.830 | 1.570 | 1.630 | 23,342 | +0.07(+4.47%) |
Dec 08, 2023 | 1.720 | 1.788 | 1.560 | 1.560 | 20,864 | -0.20(-11.36%) |
Dec 07, 2023 | 1.750 | 1.890 | 1.700 | 1.760 | 34,985 | -0.08(-4.35%) |
Dec 06, 2023 | 1.905 | 1.985 | 1.740 | 1.840 | 31,874 | -0.07(-3.66%) |
Dec 05, 2023 | 1.750 | 2.000 | 1.740 | 1.910 | 41,645 | +0.01(+0.53%) |
Dec 04, 2023 | 1.920 | 2.010 | 1.780 | 1.900 | 20,765 | -0.13(-6.40%) |
Dec 01, 2023 | 1.870 | 2.390 | 1.710 | 2.030 | 166,343 | +0.34(+20.12%) |
Nov 30, 2023 | 1.677 | 1.880 | 1.670 | 1.690 | 61,518 | +0.06(+3.68%) |
Nov 29, 2023 | 1.760 | 1.857 | 1.610 | 1.630 | 35,878 | -0.16(-8.81%) |
Nov 28, 2023 | 1.700 | 1.984 | 1.603 | 1.788 | 42,208 | +0.13(+7.68%) |
Nov 27, 2023 | 1.500 | 1.770 | 1.500 | 1.660 | 32,207 | +0.11(+7.10%) |
Nov 24, 2023 | 1.660 | 1.820 | 1.510 | 1.550 | 59,064 | -0.10(-6.06%) |
Nov 22, 2023 | 1.640 | 2.140 | 1.547 | 1.650 | 624,247 | +0.13(+8.55%) |
Nov 21, 2023 | 1.590 | 1.590 | 1.440 | 1.520 | 21,132 | +0.05(+3.40%) |
Nov 20, 2023 | 1.580 | 1.580 | 1.440 | 1.470 | 13,333 | -0.11(-6.97%) |
Nov 17, 2023 | 1.620 | 1.620 | 1.510 | 1.580 | 19,898 | -0.12(-7.05%) |
Nov 16, 2023 | 1.590 | 1.700 | 1.320 | 1.700 | 64,460 | +0.10(+6.44%) |
Nov 15, 2023 | 1.620 | 1.660 | 1.560 | 1.597 | 19,091 | -0.07(-4.36%) |
Nov 14, 2023 | 1.670 | 1.794 | 1.650 | 1.670 | 53,508 | +0.02(+1.21%) |
Nov 13, 2023 | 1.540 | 1.747 | 1.380 | 1.650 | 52,070 | +0.09(+5.78%) |
Nov 10, 2023 | 1.290 | 1.680 | 1.240 | 1.560 | 163,896 | +0.29(+22.83%) |
Nov 09, 2023 | 1.360 | 1.365 | 1.220 | 1.270 | 13,224 | -0.10(-7.30%) |
Nov 08, 2023 | 1.540 | 1.540 | 1.350 | 1.370 | 10,722 | -0.05(-3.52%) |
Nov 07, 2023 | 1.630 | 1.630 | 1.420 | 1.420 | 9,229 | -0.08(-5.33%) |
Nov 06, 2023 | 1.630 | 1.644 | 1.460 | 1.500 | 13,838 | +0.07(+4.90%) |
Nov 03, 2023 | 1.575 | 1.575 | 1.299 | 1.430 | 37,995 | -0.15(-9.49%) |
Nov 02, 2023 | 1.580 | 1.700 | 1.530 | 1.580 | 9,314 | -0.05(-3.07%) |
Nov 01, 2023 | 1.835 | 1.835 | 1.460 | 1.630 | 18,597 | -0.19(-10.44%) |
Oct 31, 2023 | 1.740 | 1.860 | 1.680 | 1.820 | 8,038 | +0.06(+3.41%) |
Oct 30, 2023 | 1.950 | 1.950 | 1.720 | 1.760 | 14,281 | -0.12(-6.35%) |
Oct 27, 2023 | 1.850 | 1.879 | 1.754 | 1.879 | 2,651 | +0.03(+1.59%) |
Oct 26, 2023 | 1.910 | 2.030 | 1.720 | 1.850 | 21,623 | -0.06(-3.14%) |
Oct 25, 2023 | 1.960 | 2.070 | 1.910 | 1.910 | 12,957 | -0.05(-2.55%) |
Oct 24, 2023 | 2.170 | 2.170 | 1.923 | 1.960 | 10,746 | -0.03(-1.50%) |
Oct 23, 2023 | 2.000 | 2.000 | 1.870 | 1.990 | 5,935 | -0.01(-0.50%) |
Oct 20, 2023 | 1.850 | 2.000 | 1.830 | 2.000 | 21,859 | +0.11(+6.04%) |
Oct 19, 2023 | 1.855 | 1.918 | 1.840 | 1.886 | 8,738 | +0.05(+2.51%) |
Oct 18, 2023 | 1.880 | 1.990 | 1.840 | 1.840 | 7,487 | -0.07(-3.66%) |
Oct 17, 2023 | 1.804 | 2.000 | 1.804 | 1.910 | 12,201 | +0.07(+3.80%) |
Oct 16, 2023 | 1.910 | 1.910 | 1.750 | 1.840 | 14,765 | -0.07(-3.66%) |
Oct 13, 2023 | 1.900 | 1.940 | 1.830 | 1.910 | 4,867 | +0.10(+5.52%) |
Oct 12, 2023 | 2.000 | 2.000 | 1.810 | 1.810 | 10,104 | -0.14(-7.18%) |
Oct 11, 2023 | 2.020 | 2.020 | 2.020 | 1.950 | 9,573 | -0.04(-2.01%) |
Oct 10, 2023 | 1.990 | 1.990 | 1.940 | 1.990 | 2,981 | +0.05(+2.37%) |
Oct 09, 2023 | 1.880 | 1.950 | 1.871 | 1.944 | 12,168 | +0.02(+1.25%) |
Oct 06, 2023 | 1.940 | 1.980 | 1.920 | 1.920 | 6,709 | -0.02(-1.03%) |
Oct 05, 2023 | 2.010 | 2.005 | 1.860 | 1.940 | 8,963 | +0.04(+2.11%) |
Oct 04, 2023 | 1.920 | 1.968 | 1.854 | 1.900 | 7,312 | +0.05(+2.70%) |
Oct 03, 2023 | 1.910 | 1.970 | 1.821 | 1.850 | 34,290 | -0.05(-2.63%) |
Oct 02, 2023 | 1.950 | 1.995 | 1.900 | 1.900 | 12,068 | -0.11(-5.41%) |
Sep 29, 2023 | 1.830 | 2.204 | 1.820 | 2.009 | 49,554 | +0.21(+11.59%) |
Sep 28, 2023 | 1.880 | 1.900 | 1.800 | 1.800 | 12,695 | -0.05(-2.71%) |
Sep 27, 2023 | 1.850 | 1.900 | 1.840 | 1.850 | 15,199 | +0.02(+0.90%) |
Sep 26, 2023 | 1.830 | 1.990 | 1.820 | 1.834 | 26,127 | -0.04(-1.99%) |
Sep 25, 2023 | 1.850 | 1.890 | 1.870 | 1.871 | 17,995 | -0.02(-1.01%) |
Sep 22, 2023 | 2.090 | 2.120 | 1.825 | 1.890 | 62,567 | -0.23(-10.84%) |
Sep 21, 2023 | 2.180 | 2.290 | 2.080 | 2.120 | 25,041 | -0.10(-4.51%) |
Sep 20, 2023 | 2.300 | 2.350 | 2.130 | 2.220 | 24,919 | -0.07(-3.06%) |
Sep 19, 2023 | 2.350 | 2.370 | 2.210 | 2.290 | 43,543 | -0.08(-3.38%) |
Sep 18, 2023 | 2.640 | 2.640 | 2.340 | 2.370 | 21,605 | -0.07(-2.87%) |
Sep 15, 2023 | 2.350 | 2.475 | 2.340 | 2.440 | 24,394 | +0.09(+3.83%) |
Sep 14, 2023 | 2.390 | 2.454 | 2.340 | 2.350 | 18,654 | -0.06(-2.49%) |
Sep 13, 2023 | 2.320 | 2.636 | 2.320 | 2.410 | 29,768 | +0.03(+1.26%) |
Sep 12, 2023 | 2.410 | 2.687 | 2.330 | 2.380 | 51,497 | -0.06(-2.46%) |
Sep 11, 2023 | 2.700 | 2.710 | 2.250 | 2.440 | 87,658 | -0.23(-8.61%) |
Sep 08, 2023 | 2.800 | 3.120 | 2.250 | 2.670 | 334,352 | -0.45(-14.42%) |
Sep 07, 2023 | 2.898 | 3.597 | 2.859 | 3.120 | 185,375 | +0.22(+7.66%) |
Sep 06, 2023 | 2.994 | 2.994 | 2.850 | 2.898 | 4,484 | -0.01(-0.41%) |
Sep 05, 2023 | 2.910 | 2.997 | 2.910 | 2.910 | 4,733 | +0.00(+0.00%) |
Sep 01, 2023 | 3.000 | 3.048 | 2.880 | 2.910 | 10,411 | -0.09(-3.00%) |
Aug 31, 2023 | 2.937 | 3.123 | 2.808 | 3.000 | 8,361 | +0.04(+1.21%) |
Aug 30, 2023 | 2.907 | 2.970 | 2.760 | 2.964 | 10,213 | +0.03(+0.92%) |
Aug 29, 2023 | 2.850 | 2.940 | 2.703 | 2.937 | 9,712 | +0.08(+2.84%) |
Aug 28, 2023 | 2.940 | 2.940 | 2.808 | 2.856 | 6,275 | -0.11(-3.84%) |
Aug 25, 2023 | 3.000 | 3.087 | 2.748 | 2.970 | 31,477 | -0.15(-4.72%) |
Aug 24, 2023 | 2.760 | 3.180 | 2.760 | 3.117 | 108,493 | +0.12(+3.90%) |
Aug 23, 2023 | 2.700 | 3.000 | 2.730 | 3.000 | 14,386 | +0.05(+1.83%) |
Aug 22, 2023 | 3.300 | 3.402 | 2.730 | 2.946 | 30,121 | -0.25(-7.79%) |
Aug 21, 2023 | 3.240 | 3.354 | 3.036 | 3.195 | 13,151 | -0.05(-1.39%) |
Aug 18, 2023 | 3.300 | 3.375 | 3.153 | 3.240 | 11,240 | -0.14(-4.09%) |
Aug 17, 2023 | 3.495 | 3.549 | 3.255 | 3.378 | 14,394 | -0.07(-2.09%) |
Aug 16, 2023 | 3.180 | 3.600 | 3.150 | 3.450 | 67,228 | +0.35(+11.11%) |
Aug 15, 2023 | 3.156 | 3.159 | 3.060 | 3.105 | 6,345 | -0.06(-1.90%) |
Aug 14, 2023 | 3.270 | 3.300 | 3.075 | 3.165 | 11,817 | -0.10(-3.21%) |
Aug 11, 2023 | 3.300 | 3.450 | 3.129 | 3.270 | 14,645 | -0.02(-0.73%) |
Aug 10, 2023 | 3.300 | 3.600 | 3.165 | 3.294 | 7,148 | -0.15(-4.27%) |
Aug 09, 2023 | 3.246 | 3.504 | 3.075 | 3.441 | 17,211 | +0.15(+4.56%) |
Aug 08, 2023 | 3.141 | 3.297 | 3.078 | 3.291 | 13,198 | +0.11(+3.39%) |
Aug 07, 2023 | 3.354 | 3.354 | 3.120 | 3.183 | 34,297 | -0.28(-8.14%) |
Aug 04, 2023 | 3.420 | 3.615 | 3.420 | 3.465 | 120,900 | -0.02(-0.43%) |
Aug 03, 2023 | 3.270 | 3.711 | 3.255 | 3.480 | 35,296 | +0.09(+2.65%) |
Aug 02, 2023 | 3.300 | 3.600 | 3.210 | 3.390 | 31,828 | -0.09(-2.59%) |
Aug 01, 2023 | 3.540 | 3.540 | 3.225 | 3.480 | 18,349 | +0.18(+5.45%) |
Jul 31, 2023 | 3.300 | 3.603 | 3.162 | 3.300 | 35,771 | +0.03(+0.92%) |
Jul 28, 2023 | 3.288 | 3.345 | 3.096 | 3.270 | 42,792 | +0.18(+5.83%) |
Jul 27, 2023 | 3.255 | 3.291 | 3.060 | 3.090 | 13,627 | -0.17(-5.24%) |
Jul 26, 2023 | 3.330 | 3.330 | 3.108 | 3.261 | 18,603 | -0.01(-0.46%) |
Jul 25, 2023 | 3.300 | 3.354 | 3.180 | 3.276 | 8,351 | -0.05(-1.62%) |
Jul 24, 2023 | 3.300 | 3.360 | 3.150 | 3.330 | 12,965 | +0.03(+0.91%) |
Jul 21, 2023 | 3.150 | 3.330 | 3.060 | 3.300 | 16,364 | +0.06(+1.76%) |
Jul 20, 2023 | 3.420 | 3.420 | 3.123 | 3.243 | 63,483 | -0.11(-3.31%) |
Jul 19, 2023 | 3.159 | 3.357 | 3.120 | 3.354 | 26,241 | +0.12(+3.61%) |
Jul 18, 2023 | 3.150 | 3.360 | 3.150 | 3.237 | 18,566 | -0.00(-0.09%) |
Jul 17, 2023 | 3.300 | 3.390 | 3.159 | 3.240 | 15,150 | -0.01(-0.46%) |
Jul 14, 2023 | 3.480 | 3.480 | 3.228 | 3.255 | 18,478 | -0.18(-5.32%) |
Jul 13, 2023 | 3.390 | 3.504 | 3.330 | 3.438 | 12,348 | +0.02(+0.53%) |
Jul 12, 2023 | 3.462 | 3.501 | 3.300 | 3.420 | 29,855 | -0.15(-4.20%) |
Jul 11, 2023 | 3.396 | 3.570 | 3.345 | 3.570 | 24,372 | +0.07(+1.97%) |
Jul 10, 2023 | 3.663 | 3.717 | 3.408 | 3.501 | 43,194 | -0.12(-3.39%) |
Jul 07, 2023 | 3.690 | 3.738 | 3.474 | 3.624 | 36,680 | -0.10(-2.82%) |
Jul 06, 2023 | 3.750 | 3.894 | 3.450 | 3.729 | 55,868 | -0.17(-4.31%) |
Jul 05, 2023 | 3.630 | 4.980 | 3.510 | 3.897 | 343,629 | -0.27(-6.55%) |
Jul 03, 2023 | 5.175 | 5.250 | 3.912 | 4.170 | 1,378,008 | +0.87(+26.36%) |
Jun 30, 2023 | 3.393 | 4.179 | 3.282 | 3.300 | 251,002 | +0.00(+0.00%) |
Jun 29, 2023 | 3.600 | 3.567 | 3.300 | 3.300 | 14,025 | -0.15(-4.35%) |
Jun 28, 2023 | 3.600 | 3.630 | 3.363 | 3.450 | 9,491 | -0.15(-4.17%) |
Jun 27, 2023 | 3.720 | 3.726 | 3.540 | 3.600 | 17,647 | +0.01(+0.17%) |
Jun 26, 2023 | 3.828 | 3.870 | 3.570 | 3.594 | 6,146 | -0.11(-3.00%) |
Jun 23, 2023 | 3.660 | 3.969 | 3.456 | 3.705 | 10,072 | +0.04(+1.15%) |
Jun 22, 2023 | 3.780 | 3.957 | 3.600 | 3.663 | 14,881 | -0.12(-3.10%) |
Jun 21, 2023 | 4.146 | 4.146 | 3.600 | 3.780 | 13,673 | -0.29(-7.22%) |
Jun 20, 2023 | 4.200 | 4.200 | 3.840 | 4.074 | 26,797 | -0.05(-1.24%) |
Jun 16, 2023 | 3.699 | 4.185 | 3.600 | 4.125 | 67,995 | +0.52(+14.58%) |
Jun 15, 2023 | 3.456 | 3.654 | 3.456 | 3.600 | 5,317 | -1.35(-27.32%) |
May 08, 2023 | 4.728 | 5.067 | 4.602 | 4.953 | 23,161 | +0.08(+1.60%) |
May 05, 2023 | 4.800 | 5.166 | 4.650 | 4.875 | 47,082 | +0.05(+0.99%) |
May 04, 2023 | 4.590 | 5.400 | 4.350 | 4.827 | 142,129 | +0.33(+7.27%) |
May 03, 2023 | 4.470 | 4.695 | 4.305 | 4.500 | 30,693 | +0.06(+1.28%) |
May 02, 2023 | 4.410 | 4.734 | 4.206 | 4.443 | 84,699 | +0.24(+5.79%) |
May 01, 2023 | 3.900 | 4.500 | 4.020 | 4.200 | 94,818 | +0.20(+4.87%) |
Apr 28, 2023 | 4.083 | 4.320 | 3.930 | 4.005 | 28,747 | -0.20(-4.64%) |
Apr 27, 2023 | 4.194 | 4.350 | 4.080 | 4.200 | 20,565 | -0.15(-3.38%) |
Apr 26, 2023 | 3.900 | 4.800 | 3.900 | 4.347 | 102,870 | +0.21(+5.00%) |
Apr 25, 2023 | 4.299 | 4.440 | 4.020 | 4.140 | 15,135 | -0.23(-5.28%) |
Apr 24, 2023 | 4.188 | 4.641 | 4.068 | 4.371 | 30,251 | +0.26(+6.43%) |
Apr 21, 2023 | 4.200 | 4.308 | 3.954 | 4.107 | 16,204 | +0.02(+0.59%) |
Apr 20, 2023 | 4.206 | 4.443 | 4.065 | 4.083 | 32,461 | -0.25(-5.81%) |
Apr 19, 2023 | 4.266 | 4.950 | 4.230 | 4.335 | 64,720 | -0.30(-6.47%) |
Apr 18, 2023 | 4.215 | 6.297 | 4.053 | 4.635 | 310,005 | +0.43(+10.36%) |
Apr 17, 2023 | 4.050 | 4.350 | 4.050 | 4.200 | 44,391 | +0.14(+3.55%) |
Apr 14, 2023 | 4.176 | 4.494 | 3.915 | 4.056 | 51,573 | -0.32(-7.40%) |
Apr 13, 2023 | 4.365 | 4.650 | 4.050 | 4.380 | 93,737 | -0.21(-4.58%) |
Apr 12, 2023 | 5.379 | 5.385 | 4.350 | 4.590 | 237,725 | -1.05(-18.62%) |
Apr 11, 2023 | 4.059 | 10.62 | 3.879 | 5.640 | 3,078,579 | +1.88(+50.04%) |
Apr 10, 2023 | 3.900 | 4.062 | 3.759 | 3.759 | 3,448 | -0.02(-0.56%) |
Apr 06, 2023 | 3.810 | 3.999 | 3.750 | 3.780 | 6,358 | +0.01(+0.40%) |
Apr 05, 2023 | 3.963 | 4.005 | 3.765 | 3.765 | 4,625 | -0.20(-5.07%) |
Apr 04, 2023 | 3.981 | 4.104 | 3.966 | 3.966 | 2,516 | -0.01(-0.38%) |
Apr 03, 2023 | 4.266 | 4.467 | 3.978 | 3.981 | 9,343 | -0.31(-7.20%) |
Mar 31, 2023 | 4.299 | 4.416 | 4.284 | 4.290 | 6,273 | +0.18(+4.30%) |
Mar 30, 2023 | 4.644 | 4.644 | 3.000 | 4.113 | 20,626 | -0.43(-9.39%) |
Mar 29, 2023 | 4.500 | 4.815 | 4.533 | 4.539 | 6,116 | +0.01(+0.20%) |
Mar 28, 2023 | 4.800 | 4.800 | 4.500 | 4.530 | 13,392 | -0.44(-8.82%) |
Mar 27, 2023 | 5.118 | 5.265 | 4.530 | 4.968 | 5,209 | -0.31(-5.86%) |
Mar 24, 2023 | 5.250 | 5.514 | 4.950 | 5.277 | 10,309 | +0.15(+2.87%) |
Mar 23, 2023 | 5.100 | 5.568 | 5.100 | 5.130 | 2,908 | -0.27(-5.00%) |
Mar 22, 2023 | 5.955 | 5.955 | 4.836 | 5.400 | 6,648 | -0.14(-2.60%) |
Mar 21, 2023 | 5.082 | 5.700 | 5.082 | 5.544 | 13,042 | +0.31(+5.84%) |
Mar 20, 2023 | 5.700 | 5.997 | 4.830 | 5.238 | 35,171 | +0.27(+5.43%) |
Mar 17, 2023 | 5.100 | 5.298 | 4.950 | 4.968 | 10,842 | -0.33(-6.23%) |
Mar 16, 2023 | 4.950 | 5.358 | 4.800 | 5.298 | 4,536 | +0.38(+7.81%) |
Mar 15, 2023 | 4.875 | 4.950 | 4.665 | 4.914 | 3,542 | +0.11(+2.37%) |
Mar 14, 2023 | 4.800 | 4.950 | 4.500 | 4.800 | 12,856 | +0.24(+5.26%) |
Mar 13, 2023 | 4.800 | 4.800 | 4.536 | 4.560 | 10,087 | -0.28(-5.71%) |
Mar 10, 2023 | 5.625 | 5.937 | 4.605 | 4.836 | 17,187 | -1.10(-18.59%) |
Mar 09, 2023 | 5.613 | 5.955 | 5.613 | 5.940 | 4,282 | +0.24(+4.21%) |
Mar 08, 2023 | 6.000 | 6.000 | 5.700 | 5.700 | 4,246 | -0.07(-1.14%) |
Mar 07, 2023 | 5.730 | 6.129 | 5.730 | 5.766 | 3,220 | -0.17(-2.93%) |
Mar 06, 2023 | 6.330 | 6.600 | 5.700 | 5.940 | 4,858 | -0.10(-1.59%) |
Mar 03, 2023 | 6.000 | 6.426 | 5.880 | 6.036 | 6,368 | +0.21(+3.60%) |
Mar 02, 2023 | 5.700 | 6.000 | 5.700 | 5.826 | 2,812 | +0.06(+1.04%) |