Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.910 | 1.950 | 1.890 | 1.950 | 15,632 | +0.06(+3.17%) |
Feb 28, 2024 | 1.900 | 1.960 | 1.880 | 1.890 | 8,730 | +0.01(+0.53%) |
Feb 27, 2024 | 1.902 | 1.915 | 1.850 | 1.880 | 28,090 | +0.00(+0.00%) |
Feb 26, 2024 | 1.940 | 1.990 | 1.880 | 1.880 | 45,593 | -0.07(-3.59%) |
Feb 23, 2024 | 1.990 | 2.050 | 1.930 | 1.950 | 30,325 | +0.00(+0.00%) |
Feb 22, 2024 | 1.990 | 2.055 | 1.901 | 1.950 | 63,743 | -0.13(-6.25%) |
Feb 21, 2024 | 2.060 | 2.180 | 1.960 | 2.080 | 114,502 | -0.02(-0.72%) |
Feb 20, 2024 | 2.080 | 2.200 | 1.980 | 2.095 | 180,073 | -0.07(-3.46%) |
Feb 16, 2024 | 2.610 | 2.850 | 1.940 | 2.170 | 3,523,062 | -0.06(-2.69%) |
Feb 15, 2024 | 2.100 | 2.400 | 2.040 | 2.230 | 2,633,374 | +0.19(+9.29%) |
Feb 14, 2024 | 1.980 | 2.069 | 1.914 | 2.041 | 20,915 | +0.10(+4.91%) |
Feb 13, 2024 | 2.000 | 2.000 | 1.900 | 1.945 | 1,062 | -0.03(-1.77%) |
Feb 12, 2024 | 1.900 | 1.980 | 1.890 | 1.980 | 1,482 | -0.01(-0.50%) |
Feb 09, 2024 | 1.860 | 1.990 | 1.850 | 1.990 | 11,606 | +0.01(+0.76%) |
Feb 08, 2024 | 2.130 | 2.290 | 1.690 | 1.975 | 159,604 | -0.07(-3.57%) |
Feb 07, 2024 | 1.950 | 2.150 | 1.950 | 2.048 | 5,755 | -0.03(-1.53%) |
Feb 06, 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 321 | +0.05(+2.46%) |
Feb 05, 2024 | 2.000 | 2.050 | 1.950 | 2.030 | 5,336 | -0.02(-1.15%) |
Feb 02, 2024 | 2.054 | 2.054 | 2.054 | 2.054 | 220 | +0.09(+4.78%) |
Feb 01, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 206 | -0.05(-2.42%) |
Jan 31, 2024 | 1.927 | 2.040 | 1.912 | 2.009 | 845 | +0.02(+0.93%) |
Jan 30, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 664 | -0.07(-3.40%) |
Jan 29, 2024 | 2.035 | 2.148 | 1.940 | 2.060 | 7,206 | -0.03(-1.57%) |
Jan 26, 2024 | 1.980 | 2.093 | 1.970 | 2.093 | 1,074 | +0.06(+3.10%) |
Jan 25, 2024 | 1.970 | 2.090 | 1.970 | 2.030 | 5,469 | -0.10(-4.55%) |
Jan 24, 2024 | 2.127 | 2.127 | 2.127 | 2.127 | 351 | +0.03(+1.28%) |
Jan 23, 2024 | 2.020 | 2.110 | 1.970 | 2.100 | 11,497 | +0.15(+7.42%) |
Jan 22, 2024 | 1.950 | 2.064 | 1.910 | 1.955 | 29,914 | -0.01(-0.44%) |
Jan 19, 2024 | 1.990 | 2.013 | 1.920 | 1.964 | 8,408 | -0.09(-4.21%) |
Jan 18, 2024 | 1.980 | 2.085 | 1.980 | 2.050 | 9,054 | +0.01(+0.49%) |
Jan 17, 2024 | 2.160 | 2.225 | 1.920 | 2.040 | 33,377 | -0.21(-9.13%) |
Jan 16, 2024 | 2.170 | 2.290 | 2.170 | 2.245 | 21,828 | +0.02(+0.67%) |
Jan 12, 2024 | 2.200 | 2.230 | 2.170 | 2.230 | 3,487 | +0.00(+0.00%) |
Jan 11, 2024 | 2.210 | 2.230 | 2.210 | 2.230 | 1,342 | -0.01(-0.45%) |
Jan 10, 2024 | 2.240 | 2.290 | 2.200 | 2.240 | 6,264 | +0.05(+2.28%) |
Jan 09, 2024 | 2.220 | 2.274 | 2.185 | 2.190 | 9,346 | -0.08(-3.52%) |
Jan 08, 2024 | 2.160 | 2.290 | 2.120 | 2.270 | 34,592 | +0.16(+7.58%) |
Jan 05, 2024 | 2.110 | 2.163 | 2.100 | 2.110 | 6,471 | -0.01(-0.47%) |
Jan 04, 2024 | 2.100 | 2.190 | 2.100 | 2.120 | 9,272 | -0.06(-2.75%) |
Jan 03, 2024 | 2.140 | 2.232 | 2.140 | 2.180 | 17,305 | -0.01(-0.46%) |
Jan 02, 2024 | 2.170 | 2.190 | 2.090 | 2.190 | 14,754 | +0.02(+1.15%) |
Dec 29, 2023 | 1.980 | 2.300 | 1.970 | 2.165 | 83,644 | +0.27(+13.95%) |
Dec 28, 2023 | 1.910 | 1.910 | 1.860 | 1.900 | 8,327 | +0.01(+0.53%) |
Dec 27, 2023 | 1.860 | 1.931 | 1.830 | 1.890 | 6,032 | -0.08(-4.06%) |
Dec 26, 2023 | 1.870 | 1.970 | 1.870 | 1.970 | 9,799 | +0.03(+1.55%) |
Dec 22, 2023 | 1.940 | 1.940 | 1.900 | 1.940 | 2,854 | +0.00(+0.00%) |
Dec 21, 2023 | 1.895 | 1.969 | 1.895 | 1.940 | 6,583 | +0.03(+1.84%) |
Dec 20, 2023 | 1.850 | 1.960 | 1.830 | 1.905 | 3,447 | +0.05(+2.97%) |
Dec 19, 2023 | 1.830 | 1.940 | 1.830 | 1.850 | 5,889 | +0.06(+3.35%) |
Dec 18, 2023 | 1.780 | 1.890 | 1.780 | 1.790 | 6,778 | -0.06(-3.24%) |
Dec 15, 2023 | 1.710 | 1.940 | 1.710 | 1.850 | 19,108 | +0.11(+6.10%) |
Dec 14, 2023 | 1.790 | 1.801 | 1.710 | 1.744 | 6,253 | -0.10(-5.24%) |
Dec 13, 2023 | 1.840 | 1.840 | 1.790 | 1.840 | 3,896 | +0.01(+0.55%) |
Dec 12, 2023 | 1.830 | 1.830 | 1.820 | 1.830 | 2,189 | +0.01(+0.27%) |
Dec 11, 2023 | 1.830 | 1.880 | 1.825 | 1.825 | 2,495 | -0.04(-1.88%) |
Dec 08, 2023 | 1.880 | 1.880 | 1.820 | 1.860 | 2,967 | -0.07(-3.63%) |
Dec 07, 2023 | 1.950 | 1.950 | 1.810 | 1.930 | 8,067 | -0.05(-2.53%) |
Dec 06, 2023 | 1.770 | 2.000 | 1.770 | 1.980 | 38,845 | +0.26(+15.42%) |
Dec 05, 2023 | 1.704 | 1.820 | 1.700 | 1.716 | 4,852 | -0.06(-3.62%) |
Dec 04, 2023 | 1.740 | 1.815 | 1.730 | 1.780 | 24,398 | +0.02(+1.41%) |
Dec 01, 2023 | 1.750 | 1.755 | 1.730 | 1.755 | 2,146 | -0.05(-3.03%) |
Nov 30, 2023 | 1.710 | 1.898 | 1.700 | 1.810 | 11,668 | +0.10(+5.84%) |
Nov 29, 2023 | 1.760 | 1.770 | 1.670 | 1.710 | 18,427 | -0.07(-3.93%) |
Nov 28, 2023 | 1.810 | 1.810 | 1.760 | 1.780 | 1,934 | -0.10(-5.31%) |
Nov 27, 2023 | 1.820 | 1.886 | 1.750 | 1.880 | 9,680 | -0.06(-3.09%) |
Nov 24, 2023 | 1.740 | 1.970 | 1.740 | 1.940 | 15,530 | +0.16(+8.98%) |
Nov 22, 2023 | 1.780 | 1.780 | 1.780 | 1.780 | 311 | -0.03(-1.66%) |
Nov 21, 2023 | 1.740 | 1.810 | 1.720 | 1.810 | 2,548 | +0.03(+1.69%) |
Nov 20, 2023 | 1.810 | 1.810 | 1.740 | 1.780 | 4,256 | -0.08(-4.20%) |
Nov 17, 2023 | 1.790 | 1.858 | 1.748 | 1.858 | 5,122 | +0.08(+4.39%) |
Nov 16, 2023 | 1.820 | 1.840 | 1.730 | 1.780 | 11,156 | -0.08(-4.52%) |
Nov 15, 2023 | 1.810 | 1.900 | 1.760 | 1.864 | 6,792 | -0.03(-1.36%) |
Nov 14, 2023 | 1.800 | 1.900 | 1.750 | 1.890 | 8,761 | +0.08(+4.48%) |
Nov 13, 2023 | 1.754 | 1.809 | 1.740 | 1.809 | 4,630 | +0.07(+3.95%) |
Nov 10, 2023 | 1.810 | 1.810 | 1.740 | 1.740 | 2,736 | -0.10(-5.43%) |
Nov 09, 2023 | 1.840 | 1.880 | 1.790 | 1.840 | 18,346 | +0.07(+3.95%) |
Nov 08, 2023 | 1.830 | 1.850 | 1.770 | 1.770 | 1,819 | +0.01(+0.57%) |
Nov 07, 2023 | 1.720 | 1.900 | 1.700 | 1.760 | 18,632 | +0.06(+3.53%) |
Nov 06, 2023 | 1.650 | 1.708 | 1.650 | 1.700 | 4,444 | -0.00(-0.01%) |
Nov 03, 2023 | 1.700 | 1.810 | 1.700 | 1.700 | 3,661 | +0.00(+0.01%) |
Nov 02, 2023 | 1.630 | 1.747 | 1.605 | 1.700 | 33,888 | +0.10(+6.38%) |
Nov 01, 2023 | 1.600 | 1.650 | 1.575 | 1.598 | 11,363 | +0.01(+0.50%) |
Oct 31, 2023 | 1.640 | 1.765 | 1.580 | 1.590 | 14,146 | -0.07(-4.22%) |
Oct 30, 2023 | 1.750 | 1.755 | 1.640 | 1.660 | 12,404 | -0.10(-5.68%) |
Oct 27, 2023 | 1.910 | 1.910 | 1.760 | 1.760 | 7,016 | -0.12(-6.38%) |
Oct 26, 2023 | 1.990 | 2.064 | 1.830 | 1.880 | 35,158 | -0.06(-3.09%) |
Oct 25, 2023 | 1.960 | 2.045 | 1.940 | 1.940 | 21,736 | -0.02(-1.02%) |
Oct 24, 2023 | 2.080 | 2.090 | 1.960 | 1.960 | 28,616 | -0.02(-1.01%) |
Oct 23, 2023 | 2.110 | 2.250 | 1.980 | 1.980 | 66,816 | -0.21(-9.79%) |
Oct 20, 2023 | 2.270 | 2.350 | 2.150 | 2.195 | 24,551 | -0.03(-1.13%) |
Oct 19, 2023 | 2.350 | 2.352 | 2.060 | 2.220 | 37,285 | +0.01(+0.45%) |
Oct 18, 2023 | 2.390 | 2.400 | 2.080 | 2.210 | 64,251 | -0.23(-9.43%) |
Oct 17, 2023 | 2.380 | 2.500 | 2.200 | 2.440 | 120,909 | +0.00(+0.19%) |
Oct 16, 2023 | 2.070 | 2.510 | 2.001 | 2.435 | 243,297 | +0.29(+13.28%) |
Oct 13, 2023 | 2.110 | 2.180 | 1.950 | 2.150 | 86,992 | -0.20(-8.51%) |
Oct 12, 2023 | 2.010 | 2.660 | 1.981 | 2.350 | 593,240 | +0.32(+15.76%) |
Oct 11, 2023 | 1.980 | 2.100 | 1.980 | 2.030 | 14,222 | +0.05(+2.53%) |
Oct 10, 2023 | 2.120 | 2.120 | 1.930 | 1.980 | 10,489 | -0.02(-1.00%) |
Oct 09, 2023 | 1.920 | 2.010 | 1.920 | 2.000 | 4,222 | -0.07(-3.15%) |
Oct 06, 2023 | 2.080 | 2.100 | 1.980 | 2.065 | 12,954 | -0.05(-2.59%) |
Oct 05, 2023 | 1.990 | 2.120 | 1.990 | 2.120 | 502 | +0.00(+0.00%) |
Oct 04, 2023 | 2.050 | 2.120 | 2.045 | 2.120 | 1,365 | +0.05(+2.66%) |
Oct 03, 2023 | 2.065 | 2.065 | 2.065 | 2.065 | 343 | -0.06(-3.05%) |
Oct 02, 2023 | 2.060 | 2.140 | 2.015 | 2.130 | 6,867 | +0.08(+3.90%) |
Sep 29, 2023 | 2.060 | 2.060 | 2.050 | 2.050 | 990 | +0.00(+0.06%) |
Sep 28, 2023 | 2.000 | 2.084 | 1.960 | 2.049 | 4,408 | -0.02(-0.75%) |
Sep 27, 2023 | 2.000 | 2.080 | 1.950 | 2.064 | 14,028 | +0.05(+2.49%) |
Sep 26, 2023 | 2.020 | 2.120 | 2.000 | 2.014 | 13,598 | +0.01(+0.70%) |
Sep 25, 2023 | 2.000 | 2.045 | 2.000 | 2.000 | 8,002 | +0.00(+0.00%) |
Sep 22, 2023 | 2.060 | 2.070 | 2.000 | 2.000 | 9,978 | -0.00(-0.00%) |
Sep 21, 2023 | 2.130 | 2.160 | 2.000 | 2.000 | 8,879 | -0.21(-9.50%) |
Sep 20, 2023 | 2.151 | 2.210 | 2.045 | 2.210 | 11,975 | +0.04(+1.85%) |
Sep 19, 2023 | 2.200 | 2.220 | 2.152 | 2.170 | 4,315 | +0.00(+0.02%) |
Sep 18, 2023 | 2.210 | 2.220 | 2.150 | 2.169 | 10,790 | -0.03(-1.39%) |
Sep 15, 2023 | 2.260 | 2.260 | 2.200 | 2.200 | 4,299 | -0.03(-1.35%) |
Sep 14, 2023 | 2.250 | 2.250 | 2.161 | 2.230 | 11,424 | -0.05(-2.19%) |
Sep 13, 2023 | 2.283 | 2.290 | 2.160 | 2.280 | 11,291 | -0.01(-0.44%) |
Sep 12, 2023 | 2.170 | 2.300 | 2.151 | 2.290 | 40,655 | +0.15(+7.04%) |
Sep 11, 2023 | 2.145 | 2.145 | 2.139 | 2.139 | 1,270 | +0.02(+0.91%) |
Sep 08, 2023 | 2.190 | 2.190 | 2.110 | 2.120 | 12,679 | -0.01(-0.47%) |
Sep 07, 2023 | 1.940 | 2.190 | 1.890 | 2.130 | 53,558 | +0.17(+8.67%) |
Sep 06, 2023 | 2.000 | 2.000 | 1.940 | 1.960 | 5,960 | -0.04(-2.00%) |
Sep 05, 2023 | 2.060 | 2.060 | 1.970 | 2.000 | 6,398 | -0.10(-4.77%) |
Sep 01, 2023 | 2.060 | 2.140 | 2.000 | 2.100 | 11,313 | +0.17(+8.81%) |
Aug 31, 2023 | 2.070 | 2.150 | 1.930 | 1.930 | 19,440 | -0.11(-5.39%) |
Aug 30, 2023 | 1.980 | 2.070 | 1.930 | 2.040 | 17,123 | +0.06(+3.03%) |
Aug 29, 2023 | 1.979 | 1.980 | 1.979 | 1.980 | 1,121 | -0.03(-1.49%) |
Aug 28, 2023 | 1.980 | 2.010 | 1.980 | 2.010 | 2,978 | +0.00(+0.00%) |
Aug 25, 2023 | 2.100 | 2.103 | 1.930 | 2.010 | 29,296 | -0.13(-6.07%) |
Aug 24, 2023 | 2.090 | 2.180 | 2.050 | 2.140 | 14,068 | +0.04(+1.91%) |
Aug 23, 2023 | 2.020 | 2.100 | 2.020 | 2.100 | 6,067 | +0.01(+0.47%) |
Aug 22, 2023 | 2.040 | 2.150 | 2.010 | 2.090 | 11,434 | +0.01(+0.62%) |
Aug 21, 2023 | 2.070 | 2.211 | 2.020 | 2.077 | 26,217 | -0.04(-2.02%) |
Aug 18, 2023 | 2.140 | 2.140 | 2.080 | 2.120 | 7,529 | +0.04(+1.92%) |
Aug 17, 2023 | 2.100 | 2.240 | 2.070 | 2.080 | 4,305 | -0.07(-3.48%) |
Aug 16, 2023 | 2.130 | 2.280 | 2.060 | 2.155 | 14,069 | -0.04(-1.60%) |
Aug 15, 2023 | 2.080 | 2.250 | 2.080 | 2.190 | 5,257 | +0.04(+1.86%) |
Aug 14, 2023 | 2.160 | 2.170 | 2.100 | 2.150 | 8,712 | -0.00(-0.03%) |
Aug 11, 2023 | 2.220 | 2.220 | 2.151 | 2.151 | 3,956 | -0.06(-2.68%) |
Aug 10, 2023 | 2.180 | 2.210 | 2.150 | 2.210 | 1,544 | +0.01(+0.45%) |
Aug 09, 2023 | 2.140 | 2.200 | 2.100 | 2.200 | 7,177 | +0.00(+0.00%) |
Aug 08, 2023 | 2.220 | 2.220 | 2.120 | 2.200 | 2,605 | +0.01(+0.26%) |
Aug 07, 2023 | 2.140 | 2.250 | 2.140 | 2.194 | 2,758 | +0.00(+0.20%) |
Aug 04, 2023 | 2.200 | 2.200 | 2.160 | 2.190 | 3,002 | +0.01(+0.46%) |
Aug 03, 2023 | 2.380 | 2.380 | 2.180 | 2.180 | 4,319 | -0.06(-2.68%) |
Aug 02, 2023 | 2.280 | 2.400 | 2.220 | 2.240 | 34,854 | -0.08(-3.45%) |
Aug 01, 2023 | 2.340 | 2.440 | 2.252 | 2.320 | 15,044 | +0.02(+0.91%) |
Jul 31, 2023 | 2.310 | 2.380 | 2.244 | 2.299 | 6,484 | +0.01(+0.39%) |
Jul 28, 2023 | 2.300 | 2.400 | 2.220 | 2.290 | 10,024 | +0.02(+0.88%) |
Jul 27, 2023 | 2.290 | 2.418 | 2.210 | 2.270 | 14,056 | -0.03(-1.30%) |
Jul 26, 2023 | 2.250 | 2.330 | 2.188 | 2.300 | 20,786 | +0.12(+5.50%) |
Jul 25, 2023 | 2.190 | 2.220 | 2.150 | 2.180 | 7,420 | +0.04(+1.63%) |
Jul 24, 2023 | 2.080 | 2.170 | 2.080 | 2.145 | 4,855 | -0.02(-0.70%) |
Jul 21, 2023 | 2.160 | 2.160 | 2.160 | 2.160 | 2,141 | +0.00(+0.00%) |
Jul 20, 2023 | 2.170 | 2.220 | 2.150 | 2.160 | 4,567 | -0.01(-0.46%) |
Jul 19, 2023 | 2.160 | 2.340 | 2.150 | 2.170 | 9,155 | -0.06(-2.69%) |
Jul 18, 2023 | 2.170 | 2.290 | 2.170 | 2.230 | 17,903 | -0.07(-3.04%) |
Jul 17, 2023 | 2.180 | 2.330 | 2.080 | 2.300 | 49,530 | +0.19(+9.00%) |
Jul 14, 2023 | 2.110 | 2.250 | 2.090 | 2.110 | 66,604 | -0.09(-4.09%) |
Jul 13, 2023 | 2.230 | 2.240 | 2.060 | 2.200 | 785,032 | -0.04(-1.79%) |
Jul 12, 2023 | 2.260 | 2.340 | 2.160 | 2.240 | 6,372 | +0.02(+0.67%) |
Jul 11, 2023 | 2.390 | 2.410 | 2.220 | 2.225 | 26,590 | -0.03(-1.55%) |
Jul 10, 2023 | 2.240 | 2.400 | 2.150 | 2.260 | 37,198 | +0.06(+2.73%) |
Jul 07, 2023 | 2.170 | 2.245 | 2.170 | 2.200 | 2,224 | +0.03(+1.38%) |
Jul 06, 2023 | 2.160 | 2.240 | 2.160 | 2.170 | 3,268 | -0.06(-2.68%) |
Jul 05, 2023 | 2.180 | 2.250 | 2.162 | 2.230 | 4,976 | +0.02(+1.13%) |
Jul 03, 2023 | 2.190 | 2.230 | 2.160 | 2.205 | 12,668 | -0.02(-0.91%) |
Jun 30, 2023 | 2.250 | 2.250 | 2.170 | 2.225 | 11,246 | -0.03(-1.54%) |
Jun 29, 2023 | 2.170 | 2.260 | 2.170 | 2.260 | 2,253 | +0.06(+2.73%) |
Jun 28, 2023 | 2.177 | 2.200 | 2.175 | 2.200 | 6,613 | +0.05(+2.13%) |
Jun 27, 2023 | 2.210 | 2.230 | 2.150 | 2.154 | 9,538 | -0.08(-3.41%) |
Jun 26, 2023 | 2.310 | 2.310 | 2.230 | 2.230 | 5,660 | -0.11(-4.70%) |
Jun 23, 2023 | 2.350 | 2.370 | 2.260 | 2.340 | 13,598 | -0.01(-0.43%) |
Jun 22, 2023 | 2.310 | 2.360 | 2.280 | 2.350 | 8,146 | -0.01(-0.42%) |
Jun 21, 2023 | 2.300 | 2.360 | 2.290 | 2.360 | 6,800 | +0.05(+2.16%) |
Jun 20, 2023 | 2.290 | 2.340 | 2.290 | 2.310 | 10,101 | +0.04(+1.76%) |
Jun 16, 2023 | 2.310 | 2.310 | 2.250 | 2.270 | 19,166 | -0.01(-0.65%) |
Jun 15, 2023 | 2.260 | 2.285 | 2.250 | 2.285 | 10,792 | -0.00(-0.22%) |
Jun 14, 2023 | 2.260 | 2.320 | 2.260 | 2.290 | 6,611 | -0.01(-0.43%) |
Jun 13, 2023 | 2.310 | 2.340 | 2.260 | 2.300 | 13,448 | -0.06(-2.54%) |
Jun 12, 2023 | 2.300 | 2.360 | 2.260 | 2.360 | 4,300 | +0.04(+1.72%) |
Jun 09, 2023 | 2.360 | 2.360 | 2.280 | 2.320 | 5,766 | -0.02(-0.85%) |
Jun 08, 2023 | 2.240 | 2.490 | 2.240 | 2.340 | 112,717 | +0.15(+6.85%) |
Jun 07, 2023 | 2.250 | 2.250 | 2.160 | 2.190 | 8,694 | -0.02(-0.90%) |
Jun 06, 2023 | 2.250 | 2.280 | 2.210 | 2.210 | 27,997 | +0.07(+3.27%) |
Jun 05, 2023 | 2.160 | 2.250 | 2.110 | 2.140 | 11,607 | -0.04(-1.84%) |
Jun 02, 2023 | 2.300 | 2.300 | 2.170 | 2.180 | 14,445 | -0.05(-2.24%) |
Jun 01, 2023 | 2.180 | 2.230 | 2.170 | 2.230 | 6,930 | +0.07(+3.24%) |
May 31, 2023 | 2.180 | 2.350 | 2.150 | 2.160 | 27,521 | -0.00(-0.09%) |
May 30, 2023 | 2.120 | 2.190 | 2.090 | 2.162 | 9,732 | +0.03(+1.50%) |
May 26, 2023 | 2.090 | 2.150 | 2.010 | 2.130 | 29,967 | +0.03(+1.43%) |
May 25, 2023 | 2.150 | 2.232 | 2.100 | 2.100 | 19,302 | -0.10(-4.76%) |
May 24, 2023 | 2.200 | 2.290 | 2.020 | 2.205 | 311,184 | +0.12(+5.50%) |
May 23, 2023 | 2.000 | 2.110 | 1.952 | 2.090 | 37,316 | +0.11(+5.56%) |
May 22, 2023 | 1.970 | 2.080 | 1.960 | 1.980 | 21,211 | -0.07(-3.42%) |
May 19, 2023 | 2.000 | 2.060 | 2.000 | 2.050 | 10,868 | +0.01(+0.50%) |
May 18, 2023 | 2.030 | 2.070 | 2.000 | 2.040 | 27,281 | +0.00(+0.12%) |
May 17, 2023 | 2.100 | 2.100 | 2.020 | 2.038 | 17,281 | -0.00(-0.12%) |
May 16, 2023 | 2.050 | 2.210 | 2.010 | 2.040 | 57,349 | -0.01(-0.49%) |
May 15, 2023 | 2.100 | 2.115 | 2.020 | 2.050 | 37,148 | +0.00(+0.00%) |
May 12, 2023 | 2.130 | 2.190 | 2.050 | 2.050 | 38,356 | +0.00(+0.00%) |
May 11, 2023 | 2.090 | 2.220 | 2.030 | 2.050 | 75,142 | +0.03(+1.49%) |
May 10, 2023 | 2.020 | 2.100 | 1.970 | 2.020 | 32,779 | -0.06(-2.88%) |
May 09, 2023 | 2.080 | 2.101 | 2.000 | 2.080 | 43,105 | -0.00(-0.00%) |
May 08, 2023 | 2.100 | 2.250 | 2.050 | 2.080 | 34,863 | +0.00(+0.00%) |
May 05, 2023 | 2.250 | 2.335 | 2.080 | 2.080 | 95,730 | -0.24(-10.34%) |
May 04, 2023 | 2.250 | 2.460 | 2.250 | 2.320 | 114,143 | -0.19(-7.57%) |
May 03, 2023 | 2.120 | 2.650 | 2.080 | 2.510 | 536,400 | -0.14(-5.28%) |
May 02, 2023 | 4.010 | 4.880 | 2.250 | 2.650 | 7,024,189 | -0.06(-2.21%) |
May 01, 2023 | 2.290 | 3.480 | 2.290 | 2.710 | 4,700,600 | +0.61(+29.05%) |
Apr 28, 2023 | 1.990 | 2.142 | 1.965 | 2.100 | 36,095 | +0.22(+11.70%) |
Apr 27, 2023 | 1.930 | 1.930 | 1.870 | 1.880 | 3,709 | -0.04(-2.16%) |
Apr 26, 2023 | 1.922 | 1.922 | 1.922 | 1.922 | 288 | +0.04(+2.21%) |
Apr 25, 2023 | 1.918 | 1.918 | 1.875 | 1.880 | 1,331 | -0.02(-1.05%) |
Apr 24, 2023 | 1.900 | 1.920 | 1.900 | 1.900 | 822 | -0.03(-1.30%) |
Apr 21, 2023 | 1.960 | 1.964 | 1.900 | 1.925 | 4,228 | -0.02(-1.28%) |
Apr 20, 2023 | 2.060 | 2.060 | 1.890 | 1.950 | 1,410 | -0.05(-2.50%) |
Apr 19, 2023 | 2.110 | 2.110 | 2.000 | 2.000 | 1,755 | +0.00(+0.00%) |
Apr 18, 2023 | 2.036 | 2.036 | 2.000 | 2.000 | 2,320 | +0.04(+2.03%) |
Apr 17, 2023 | 1.850 | 1.999 | 1.820 | 1.960 | 2,738 | +0.08(+3.99%) |
Apr 14, 2023 | 1.890 | 1.988 | 1.830 | 1.885 | 10,361 | -0.05(-2.82%) |
Apr 13, 2023 | 1.946 | 1.946 | 1.930 | 1.940 | 690 | +0.05(+2.62%) |
Apr 12, 2023 | 1.920 | 1.970 | 1.880 | 1.890 | 5,636 | -0.11(-5.41%) |
Apr 10, 2023 | 1.998 | 142 | +0.03(+1.52%) | |||
Apr 06, 2023 | 1.950 | 2.040 | 1.880 | 1.968 | 2,933 | +0.06(+3.36%) |
Apr 05, 2023 | 1.910 | 1.970 | 1.880 | 1.904 | 3,094 | -0.05(-2.76%) |
Apr 04, 2023 | 1.940 | 1.965 | 1.880 | 1.958 | 2,379 | -0.02(-1.11%) |
Apr 03, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 110 | +0.08(+4.21%) |
Mar 31, 2023 | 1.980 | 1.980 | 1.900 | 1.900 | 11,275 | -0.14(-6.66%) |
Mar 30, 2023 | 1.972 | 2.036 | 1.940 | 2.036 | 3,066 | -0.02(-1.09%) |
Mar 29, 2023 | 2.090 | 2.090 | 1.927 | 2.058 | 1,866 | -0.02(-1.06%) |
Mar 27, 2023 | 2.080 | 94 | +0.10(+5.16%) | |||
Mar 24, 2023 | 1.980 | 2.000 | 1.880 | 1.978 | 8,132 | -0.03(-1.59%) |
Mar 23, 2023 | 1.970 | 2.070 | 1.900 | 2.010 | 12,899 | -0.03(-1.48%) |
Mar 22, 2023 | 2.040 | 2.160 | 1.850 | 2.040 | 35,743 | -0.10(-4.67%) |
Mar 21, 2023 | 2.184 | 2.184 | 1.939 | 2.140 | 26,626 | +0.04(+1.90%) |
Mar 20, 2023 | 2.200 | 2.200 | 2.071 | 2.100 | 1,544 | -0.02(-0.71%) |
Mar 17, 2023 | 2.087 | 2.220 | 2.087 | 2.115 | 9,021 | -0.02(-0.94%) |
Mar 16, 2023 | 2.300 | 2.300 | 2.070 | 2.135 | 1,265 | +0.03(+1.67%) |
Mar 15, 2023 | 2.120 | 2.126 | 2.086 | 2.100 | 3,329 | +0.00(+0.00%) |
Mar 14, 2023 | 2.100 | 2.210 | 2.090 | 2.100 | 7,791 | -0.05(-2.33%) |
Mar 13, 2023 | 2.310 | 2.350 | 2.150 | 2.150 | 9,990 | -0.18(-7.73%) |
Mar 10, 2023 | 2.380 | 2.480 | 2.330 | 2.330 | 3,596 | -0.02(-0.85%) |
Mar 09, 2023 | 2.360 | 2.390 | 2.350 | 2.350 | 2,743 | -0.03(-1.26%) |
Mar 08, 2023 | 2.390 | 2.390 | 2.380 | 2.380 | 2,336 | +0.01(+0.42%) |
Mar 06, 2023 | 2.370 | 41 | -0.01(-0.43%) | |||
Mar 03, 2023 | 2.420 | 2.430 | 2.370 | 2.380 | 3,400 | -0.05(-2.05%) |
Mar 02, 2023 | 2.430 | 2.430 | 2.430 | 2.430 | 194 | +0.11(+4.69%) |