Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.020 | 3.930 | 3.885 | 3.960 | 276,491 | -0.04(-1.00%) |
Mar 27, 2024 | 3.750 | 4.010 | 3.730 | 4.000 | 337,025 | +0.28(+7.53%) |
Mar 26, 2024 | 3.710 | 3.895 | 3.650 | 3.720 | 236,961 | +0.02(+0.54%) |
Mar 25, 2024 | 3.700 | 3.750 | 3.640 | 3.700 | 197,987 | +0.06(+1.65%) |
Mar 22, 2024 | 3.660 | 3.690 | 3.540 | 3.640 | 205,470 | -0.06(-1.62%) |
Mar 21, 2024 | 3.470 | 3.750 | 3.435 | 3.700 | 473,832 | +0.26(+7.56%) |
Mar 20, 2024 | 3.250 | 3.490 | 3.250 | 3.440 | 248,307 | +0.22(+6.83%) |
Mar 19, 2024 | 3.450 | 3.450 | 3.190 | 3.220 | 250,138 | -0.18(-5.29%) |
Mar 18, 2024 | 3.030 | 3.500 | 3.010 | 3.400 | 834,054 | +0.53(+18.47%) |
Mar 15, 2024 | 2.990 | 2.990 | 2.790 | 2.870 | 457,848 | -0.06(-2.05%) |
Mar 14, 2024 | 3.010 | 3.020 | 2.840 | 2.930 | 273,922 | -0.15(-4.87%) |
Mar 13, 2024 | 2.840 | 3.305 | 2.840 | 3.080 | 742,283 | -0.20(-6.10%) |
Mar 12, 2024 | 3.310 | 3.430 | 3.250 | 3.280 | 262,109 | -0.02(-0.61%) |
Mar 11, 2024 | 3.270 | 3.440 | 3.260 | 3.300 | 209,781 | -0.08(-2.37%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.330 | 3.380 | 183,485 | +0.04(+1.20%) |
Mar 07, 2024 | 3.250 | 3.390 | 3.155 | 3.340 | 203,235 | +0.21(+6.71%) |
Mar 06, 2024 | 3.160 | 3.170 | 3.020 | 3.130 | 204,461 | +0.08(+2.62%) |
Mar 05, 2024 | 3.000 | 3.140 | 3.000 | 3.050 | 122,650 | +0.04(+1.33%) |
Mar 04, 2024 | 3.220 | 3.220 | 2.980 | 3.010 | 453,740 | -0.23(-7.10%) |
Mar 01, 2024 | 3.350 | 3.370 | 3.150 | 3.240 | 301,341 | -0.15(-4.42%) |
Feb 29, 2024 | 2.820 | 3.530 | 2.800 | 3.390 | 545,082 | +0.65(+23.72%) |
Feb 28, 2024 | 2.800 | 2.870 | 2.710 | 2.740 | 65,877 | -0.11(-3.86%) |
Feb 27, 2024 | 2.770 | 2.920 | 2.754 | 2.850 | 145,717 | +0.13(+4.78%) |
Feb 26, 2024 | 2.650 | 2.770 | 2.610 | 2.720 | 132,011 | +0.03(+1.12%) |
Feb 23, 2024 | 2.540 | 2.710 | 2.540 | 2.690 | 87,520 | +0.03(+1.13%) |
Feb 22, 2024 | 2.590 | 2.680 | 2.550 | 2.660 | 146,222 | +0.07(+2.70%) |
Feb 21, 2024 | 2.620 | 2.640 | 2.525 | 2.590 | 154,824 | -0.05(-1.89%) |
Feb 20, 2024 | 2.740 | 2.740 | 2.620 | 2.640 | 136,479 | -0.11(-4.00%) |
Feb 16, 2024 | 2.880 | 2.880 | 2.740 | 2.750 | 109,461 | -0.15(-5.17%) |
Feb 15, 2024 | 2.890 | 2.930 | 2.845 | 2.900 | 146,584 | +0.03(+1.05%) |
Feb 14, 2024 | 2.870 | 2.910 | 2.740 | 2.870 | 217,846 | +0.02(+0.70%) |
Feb 13, 2024 | 2.840 | 2.955 | 2.700 | 2.850 | 311,071 | -0.19(-6.25%) |
Feb 12, 2024 | 2.760 | 3.080 | 2.760 | 3.040 | 425,147 | +0.26(+9.35%) |
Feb 09, 2024 | 2.800 | 2.805 | 2.660 | 2.780 | 212,869 | +0.06(+2.21%) |
Feb 08, 2024 | 2.460 | 2.750 | 2.450 | 2.720 | 252,067 | +0.26(+10.57%) |
Feb 07, 2024 | 2.410 | 2.480 | 2.380 | 2.460 | 88,341 | +0.03(+1.23%) |
Feb 06, 2024 | 2.350 | 2.440 | 2.350 | 2.430 | 95,550 | +0.11(+4.74%) |
Feb 05, 2024 | 2.430 | 2.430 | 2.310 | 2.320 | 199,309 | -0.18(-7.20%) |
Feb 02, 2024 | 2.500 | 2.560 | 2.440 | 2.500 | 94,966 | -0.05(-1.96%) |
Feb 01, 2024 | 2.580 | 2.600 | 2.390 | 2.550 | 290,700 | +0.02(+0.79%) |
Jan 31, 2024 | 2.610 | 2.680 | 2.530 | 2.530 | 219,437 | -0.11(-4.17%) |
Jan 30, 2024 | 2.720 | 2.720 | 2.615 | 2.640 | 145,200 | -0.11(-4.00%) |
Jan 29, 2024 | 2.740 | 2.828 | 2.700 | 2.750 | 182,038 | +0.01(+0.36%) |
Jan 26, 2024 | 2.630 | 2.810 | 2.630 | 2.740 | 312,483 | +0.14(+5.38%) |
Jan 25, 2024 | 2.470 | 2.600 | 2.470 | 2.600 | 205,102 | +0.16(+6.56%) |
Jan 24, 2024 | 2.590 | 2.600 | 2.380 | 2.440 | 327,455 | -0.12(-4.69%) |
Jan 23, 2024 | 2.560 | 2.620 | 2.440 | 2.560 | 304,757 | +0.06(+2.40%) |
Jan 22, 2024 | 2.430 | 2.605 | 2.360 | 2.500 | 558,256 | +0.14(+5.93%) |
Jan 19, 2024 | 2.240 | 2.360 | 2.110 | 2.360 | 556,614 | +0.15(+6.79%) |
Jan 18, 2024 | 2.310 | 2.360 | 2.200 | 2.210 | 786,275 | -0.09(-3.91%) |
Jan 17, 2024 | 2.280 | 2.320 | 2.250 | 2.300 | 184,912 | -0.04(-1.71%) |
Jan 16, 2024 | 2.350 | 2.360 | 2.270 | 2.340 | 407,791 | -0.01(-0.43%) |
Jan 12, 2024 | 2.410 | 2.460 | 2.300 | 2.350 | 382,033 | +0.00(+0.00%) |
Jan 11, 2024 | 2.540 | 2.540 | 2.260 | 2.350 | 604,073 | -0.19(-7.48%) |
Jan 10, 2024 | 2.500 | 2.540 | 2.410 | 2.540 | 246,303 | +0.04(+1.60%) |
Jan 09, 2024 | 2.500 | 2.615 | 2.470 | 2.500 | 241,781 | -0.07(-2.72%) |
Jan 08, 2024 | 2.430 | 2.580 | 2.430 | 2.570 | 316,886 | +0.14(+5.76%) |
Jan 05, 2024 | 2.350 | 2.460 | 2.310 | 2.430 | 366,895 | +0.07(+2.97%) |
Jan 04, 2024 | 2.450 | 2.450 | 2.290 | 2.360 | 324,578 | -0.09(-3.67%) |
Jan 03, 2024 | 2.470 | 2.480 | 2.410 | 2.450 | 322,973 | -0.05(-2.00%) |
Jan 02, 2024 | 2.580 | 2.580 | 2.470 | 2.500 | 328,937 | -0.13(-4.94%) |
Dec 29, 2023 | 2.710 | 2.760 | 2.620 | 2.630 | 242,549 | -0.08(-2.95%) |
Dec 28, 2023 | 2.680 | 2.750 | 2.650 | 2.710 | 348,663 | +0.00(+0.00%) |
Dec 27, 2023 | 2.750 | 2.770 | 2.650 | 2.710 | 624,311 | -0.04(-1.45%) |
Dec 26, 2023 | 2.810 | 2.810 | 2.720 | 2.750 | 338,216 | +0.02(+0.73%) |
Dec 22, 2023 | 2.690 | 2.780 | 2.690 | 2.730 | 788,947 | +0.02(+0.74%) |
Dec 21, 2023 | 2.710 | 2.750 | 2.540 | 2.710 | 755,220 | +0.04(+1.50%) |
Dec 20, 2023 | 2.880 | 2.910 | 2.640 | 2.670 | 335,052 | -0.15(-5.32%) |
Dec 19, 2023 | 2.830 | 2.910 | 2.727 | 2.820 | 373,606 | +0.03(+1.08%) |
Dec 18, 2023 | 2.800 | 2.830 | 2.645 | 2.790 | 222,025 | -0.03(-1.06%) |
Dec 15, 2023 | 2.930 | 3.010 | 2.800 | 2.820 | 640,757 | -0.08(-2.76%) |
Dec 14, 2023 | 2.730 | 2.945 | 2.720 | 2.900 | 712,701 | +0.29(+11.11%) |
Dec 13, 2023 | 2.350 | 2.630 | 2.285 | 2.610 | 562,184 | +0.26(+11.30%) |
Dec 12, 2023 | 2.320 | 2.410 | 2.215 | 2.345 | 588,943 | +0.04(+1.52%) |
Dec 11, 2023 | 2.460 | 2.460 | 2.230 | 2.310 | 388,811 | -0.17(-6.85%) |
Dec 08, 2023 | 2.520 | 2.520 | 2.429 | 2.480 | 134,157 | +0.02(+0.81%) |
Dec 07, 2023 | 2.550 | 2.550 | 2.410 | 2.460 | 185,729 | -0.04(-1.60%) |
Dec 06, 2023 | 2.450 | 2.590 | 2.450 | 2.500 | 206,016 | +0.06(+2.46%) |
Dec 05, 2023 | 2.580 | 2.630 | 2.440 | 2.440 | 202,668 | -0.16(-6.15%) |
Dec 04, 2023 | 2.450 | 2.610 | 2.450 | 2.600 | 394,136 | +0.12(+4.84%) |
Dec 01, 2023 | 2.310 | 2.545 | 2.260 | 2.480 | 861,420 | +0.22(+9.73%) |
Nov 30, 2023 | 2.370 | 2.370 | 2.250 | 2.260 | 246,036 | -0.08(-3.42%) |
Nov 29, 2023 | 2.440 | 2.550 | 2.325 | 2.340 | 236,910 | -0.10(-4.10%) |
Nov 28, 2023 | 2.440 | 2.470 | 2.392 | 2.440 | 111,045 | +0.01(+0.41%) |
Nov 27, 2023 | 2.410 | 2.459 | 2.370 | 2.430 | 336,579 | +0.02(+0.83%) |
Nov 24, 2023 | 2.430 | 2.460 | 2.389 | 2.410 | 78,389 | +0.00(+0.00%) |
Nov 22, 2023 | 2.440 | 2.481 | 2.350 | 2.410 | 102,194 | -0.02(-0.82%) |
Nov 21, 2023 | 2.580 | 2.580 | 2.420 | 2.430 | 146,938 | -0.16(-6.18%) |
Nov 20, 2023 | 2.560 | 2.620 | 2.500 | 2.590 | 167,670 | -0.01(-0.38%) |
Nov 17, 2023 | 2.630 | 2.655 | 2.300 | 2.600 | 218,022 | +0.02(+0.78%) |
Nov 16, 2023 | 2.680 | 2.700 | 2.340 | 2.580 | 168,655 | -0.11(-4.09%) |
Nov 15, 2023 | 2.570 | 2.780 | 2.570 | 2.690 | 442,280 | +0.09(+3.46%) |
Nov 14, 2023 | 2.240 | 2.700 | 2.240 | 2.600 | 1,002,712 | +0.49(+23.22%) |
Nov 13, 2023 | 2.170 | 2.265 | 2.090 | 2.110 | 321,395 | -0.09(-4.09%) |
Nov 10, 2023 | 2.250 | 2.291 | 2.160 | 2.200 | 260,661 | -0.01(-0.68%) |
Nov 09, 2023 | 2.350 | 2.350 | 2.205 | 2.215 | 341,113 | -0.14(-5.94%) |
Nov 08, 2023 | 2.590 | 2.590 | 2.250 | 2.355 | 250,747 | -0.27(-10.46%) |
Nov 07, 2023 | 2.300 | 2.669 | 2.300 | 2.630 | 517,009 | +0.19(+7.79%) |
Nov 06, 2023 | 2.540 | 2.540 | 2.415 | 2.440 | 337,289 | -0.06(-2.40%) |
Nov 03, 2023 | 2.490 | 2.690 | 2.460 | 2.500 | 278,973 | +0.03(+1.21%) |
Nov 02, 2023 | 2.340 | 2.480 | 2.300 | 2.470 | 345,607 | +0.26(+11.76%) |
Nov 01, 2023 | 2.280 | 2.280 | 2.145 | 2.210 | 255,523 | -0.08(-3.49%) |
Oct 31, 2023 | 2.190 | 2.320 | 2.165 | 2.290 | 302,447 | +0.08(+3.62%) |
Oct 30, 2023 | 2.160 | 2.235 | 2.150 | 2.210 | 278,429 | +0.10(+4.74%) |
Oct 27, 2023 | 2.240 | 2.240 | 2.060 | 2.110 | 207,298 | -0.13(-5.80%) |
Oct 26, 2023 | 2.220 | 2.280 | 2.160 | 2.240 | 310,712 | +0.04(+1.82%) |
Oct 25, 2023 | 2.190 | 2.210 | 2.035 | 2.200 | 346,772 | +0.00(+0.00%) |
Oct 24, 2023 | 2.400 | 2.400 | 2.180 | 2.200 | 377,414 | -0.19(-7.95%) |
Oct 23, 2023 | 2.410 | 2.510 | 2.360 | 2.390 | 270,814 | -0.06(-2.45%) |
Oct 20, 2023 | 2.360 | 2.505 | 2.315 | 2.450 | 280,690 | +0.09(+3.81%) |
Oct 19, 2023 | 2.300 | 2.480 | 2.245 | 2.360 | 311,376 | +0.04(+1.72%) |
Oct 18, 2023 | 2.600 | 2.600 | 2.305 | 2.320 | 177,588 | -0.33(-12.45%) |
Oct 17, 2023 | 2.410 | 2.675 | 2.410 | 2.650 | 271,073 | +0.23(+9.50%) |
Oct 16, 2023 | 2.340 | 2.429 | 2.290 | 2.420 | 401,981 | +0.09(+3.86%) |
Oct 13, 2023 | 2.400 | 2.420 | 2.290 | 2.330 | 231,895 | -0.07(-2.92%) |
Oct 12, 2023 | 2.490 | 2.490 | 2.320 | 2.400 | 292,547 | -0.07(-2.83%) |
Oct 11, 2023 | 2.520 | 2.590 | 2.455 | 2.470 | 162,600 | -0.11(-4.26%) |
Oct 10, 2023 | 2.470 | 2.605 | 2.470 | 2.580 | 177,860 | +0.14(+5.74%) |
Oct 09, 2023 | 2.370 | 2.450 | 2.262 | 2.440 | 297,396 | +0.05(+2.09%) |
Oct 06, 2023 | 2.420 | 2.500 | 2.380 | 2.390 | 321,907 | -0.04(-1.65%) |
Oct 05, 2023 | 2.500 | 2.530 | 2.380 | 2.430 | 177,142 | -0.06(-2.41%) |
Oct 04, 2023 | 2.620 | 2.620 | 2.460 | 2.490 | 174,387 | -0.03(-1.19%) |
Oct 03, 2023 | 2.660 | 2.660 | 2.500 | 2.520 | 223,087 | -0.13(-4.91%) |
Oct 02, 2023 | 2.770 | 2.810 | 2.620 | 2.650 | 261,807 | -0.15(-5.36%) |
Sep 29, 2023 | 2.800 | 2.940 | 2.750 | 2.800 | 235,695 | +0.01(+0.36%) |
Sep 28, 2023 | 2.560 | 2.835 | 2.560 | 2.790 | 397,851 | +0.24(+9.41%) |
Sep 27, 2023 | 2.420 | 2.570 | 2.400 | 2.550 | 531,078 | +0.14(+5.81%) |
Sep 26, 2023 | 2.410 | 2.440 | 2.395 | 2.410 | 302,471 | -0.01(-0.41%) |
Sep 25, 2023 | 2.460 | 2.445 | 2.410 | 2.420 | 259,956 | -0.04(-1.63%) |
Sep 22, 2023 | 2.550 | 2.550 | 2.440 | 2.460 | 256,248 | +0.00(+0.00%) |
Sep 21, 2023 | 2.500 | 2.560 | 2.450 | 2.460 | 379,039 | -0.09(-3.53%) |
Sep 20, 2023 | 2.560 | 2.635 | 2.500 | 2.550 | 388,337 | -0.04(-1.54%) |
Sep 19, 2023 | 2.580 | 2.650 | 2.540 | 2.590 | 345,918 | +0.05(+1.97%) |
Sep 18, 2023 | 2.740 | 2.740 | 2.510 | 2.540 | 546,848 | -0.16(-5.93%) |
Sep 15, 2023 | 2.970 | 3.030 | 2.690 | 2.700 | 793,130 | -0.27(-9.09%) |
Sep 14, 2023 | 2.990 | 3.050 | 2.950 | 2.970 | 404,669 | -0.01(-0.34%) |
Sep 13, 2023 | 2.900 | 3.040 | 2.780 | 2.980 | 553,394 | +0.11(+3.83%) |
Sep 12, 2023 | 3.000 | 3.010 | 2.850 | 2.870 | 675,514 | -0.13(-4.33%) |
Sep 11, 2023 | 3.170 | 3.200 | 2.980 | 3.000 | 370,731 | -0.16(-5.06%) |
Sep 08, 2023 | 3.220 | 3.220 | 3.110 | 3.160 | 294,016 | -0.09(-2.77%) |
Sep 07, 2023 | 3.350 | 3.390 | 3.195 | 3.250 | 391,032 | -0.15(-4.41%) |
Sep 06, 2023 | 3.690 | 3.690 | 3.320 | 3.400 | 268,017 | -0.30(-8.11%) |
Sep 05, 2023 | 3.700 | 3.750 | 3.580 | 3.700 | 281,178 | -0.01(-0.27%) |
Sep 01, 2023 | 3.730 | 3.880 | 3.700 | 3.710 | 359,496 | +0.01(+0.27%) |
Aug 31, 2023 | 3.760 | 3.850 | 3.690 | 3.700 | 145,131 | -0.04(-1.07%) |
Aug 30, 2023 | 3.760 | 3.865 | 3.720 | 3.740 | 269,799 | -0.06(-1.58%) |
Aug 29, 2023 | 3.600 | 3.805 | 3.550 | 3.800 | 216,535 | +0.20(+5.56%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.500 | 3.600 | 380,640 | -0.01(-0.28%) |
Aug 25, 2023 | 3.950 | 3.950 | 3.595 | 3.610 | 201,886 | -0.24(-6.23%) |
Aug 24, 2023 | 3.970 | 3.995 | 3.840 | 3.850 | 167,949 | -0.16(-3.99%) |
Aug 23, 2023 | 3.940 | 4.060 | 3.900 | 4.010 | 248,912 | +0.09(+2.30%) |
Aug 22, 2023 | 3.920 | 4.030 | 3.900 | 3.920 | 296,892 | +0.08(+2.08%) |
Aug 21, 2023 | 3.970 | 4.015 | 3.800 | 3.840 | 546,874 | -0.14(-3.52%) |
Aug 18, 2023 | 4.020 | 4.080 | 3.940 | 3.980 | 391,060 | -0.10(-2.45%) |
Aug 17, 2023 | 4.130 | 4.210 | 4.055 | 4.080 | 490,161 | +0.00(+0.00%) |
Aug 16, 2023 | 3.990 | 4.165 | 3.990 | 4.080 | 363,765 | -0.07(-1.69%) |
Aug 15, 2023 | 4.240 | 4.260 | 4.140 | 4.150 | 301,463 | -0.10(-2.35%) |
Aug 14, 2023 | 4.230 | 4.295 | 4.145 | 4.250 | 541,893 | +0.06(+1.43%) |
Aug 11, 2023 | 4.050 | 4.270 | 3.970 | 4.190 | 383,170 | +0.19(+4.75%) |
Aug 10, 2023 | 4.380 | 4.450 | 3.950 | 4.000 | 577,736 | -0.34(-7.83%) |
Aug 09, 2023 | 4.250 | 4.560 | 4.029 | 4.340 | 844,247 | -0.11(-2.47%) |
Aug 08, 2023 | 4.150 | 4.770 | 3.970 | 4.450 | 2,964,542 | +0.64(+16.80%) |
Aug 07, 2023 | 3.860 | 3.880 | 3.760 | 3.810 | 512,724 | -0.03(-0.78%) |
Aug 04, 2023 | 3.890 | 3.900 | 3.770 | 3.840 | 643,978 | +0.04(+1.05%) |
Aug 03, 2023 | 3.790 | 3.910 | 3.760 | 3.800 | 445,479 | -0.01(-0.26%) |
Aug 02, 2023 | 3.850 | 3.860 | 3.775 | 3.810 | 267,531 | -0.11(-2.81%) |
Aug 01, 2023 | 3.900 | 3.940 | 3.770 | 3.920 | 222,305 | -0.02(-0.51%) |
Jul 31, 2023 | 3.990 | 4.055 | 3.895 | 3.940 | 279,108 | -0.05(-1.25%) |
Jul 28, 2023 | 4.030 | 4.050 | 3.930 | 3.990 | 222,380 | +0.02(+0.50%) |
Jul 27, 2023 | 4.110 | 4.160 | 3.940 | 3.970 | 472,311 | -0.08(-1.98%) |
Jul 26, 2023 | 3.960 | 4.220 | 3.960 | 4.050 | 305,266 | +0.08(+2.02%) |
Jul 25, 2023 | 3.970 | 4.045 | 3.820 | 3.970 | 364,333 | -0.03(-0.75%) |
Jul 24, 2023 | 4.250 | 4.290 | 3.910 | 4.000 | 332,344 | -0.25(-5.88%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.090 | 4.250 | 321,391 | +0.05(+1.19%) |
Jul 20, 2023 | 4.180 | 4.230 | 4.100 | 4.200 | 229,166 | +0.02(+0.48%) |
Jul 19, 2023 | 4.110 | 4.240 | 4.070 | 4.180 | 296,954 | +0.05(+1.21%) |
Jul 18, 2023 | 4.220 | 4.420 | 4.030 | 4.130 | 335,205 | -0.10(-2.36%) |
Jul 17, 2023 | 4.220 | 4.290 | 4.015 | 4.230 | 423,294 | -0.01(-0.24%) |
Jul 14, 2023 | 4.200 | 4.740 | 3.930 | 4.240 | 943,038 | -0.32(-7.02%) |
Jul 13, 2023 | 4.390 | 4.620 | 4.290 | 4.560 | 646,926 | +0.17(+3.87%) |
Jul 12, 2023 | 3.930 | 4.400 | 3.825 | 4.390 | 1,018,448 | +0.60(+15.83%) |
Jul 11, 2023 | 3.650 | 3.820 | 3.610 | 3.790 | 410,639 | +0.17(+4.70%) |
Jul 10, 2023 | 3.540 | 3.630 | 3.520 | 3.620 | 375,015 | +0.07(+1.97%) |
Jul 07, 2023 | 3.470 | 3.647 | 3.470 | 3.550 | 396,631 | +0.12(+3.50%) |
Jul 06, 2023 | 3.640 | 3.640 | 3.370 | 3.430 | 315,874 | -0.16(-4.46%) |
Jul 05, 2023 | 3.800 | 3.815 | 3.580 | 3.590 | 250,754 | -0.24(-6.27%) |
Jul 03, 2023 | 3.700 | 3.845 | 3.670 | 3.830 | 236,056 | +0.12(+3.37%) |
Jun 30, 2023 | 3.800 | 3.885 | 3.705 | 3.705 | 342,960 | -0.09(-2.50%) |
Jun 29, 2023 | 3.450 | 3.810 | 3.450 | 3.800 | 744,714 | +0.34(+9.83%) |
Jun 28, 2023 | 3.270 | 3.470 | 3.270 | 3.460 | 228,515 | +0.17(+5.17%) |
Jun 27, 2023 | 3.210 | 3.335 | 3.170 | 3.290 | 267,189 | +0.10(+3.13%) |
Jun 26, 2023 | 3.200 | 3.392 | 3.180 | 3.190 | 650,051 | -0.02(-0.62%) |
Jun 23, 2023 | 3.060 | 3.390 | 3.000 | 3.210 | 2,056,141 | +0.09(+2.88%) |
Jun 22, 2023 | 3.110 | 3.155 | 2.980 | 3.120 | 326,037 | +0.00(+0.00%) |
Jun 21, 2023 | 3.200 | 3.250 | 3.100 | 3.120 | 315,236 | -0.10(-3.11%) |
Jun 20, 2023 | 3.330 | 3.340 | 3.160 | 3.220 | 337,131 | -0.13(-3.88%) |
Jun 16, 2023 | 3.400 | 3.450 | 3.300 | 3.350 | 328,943 | -0.01(-0.30%) |
Jun 15, 2023 | 3.380 | 3.420 | 3.289 | 3.360 | 348,954 | -0.03(-0.88%) |
Jun 14, 2023 | 3.450 | 3.490 | 3.250 | 3.390 | 389,262 | -0.03(-0.88%) |
Jun 13, 2023 | 3.510 | 3.555 | 3.420 | 3.420 | 380,466 | -0.07(-2.01%) |
Jun 12, 2023 | 3.440 | 3.590 | 3.400 | 3.490 | 382,894 | +0.07(+2.05%) |
Jun 09, 2023 | 3.530 | 3.590 | 3.385 | 3.420 | 424,194 | -0.12(-3.39%) |
Jun 08, 2023 | 3.650 | 3.730 | 3.520 | 3.540 | 394,939 | -0.11(-3.01%) |
Jun 07, 2023 | 3.810 | 3.860 | 3.405 | 3.650 | 784,424 | -0.10(-2.67%) |
Jun 06, 2023 | 3.710 | 3.830 | 3.675 | 3.750 | 448,633 | +0.02(+0.54%) |
Jun 05, 2023 | 3.700 | 3.830 | 3.655 | 3.730 | 324,823 | +0.00(+0.00%) |
Jun 02, 2023 | 3.460 | 3.755 | 3.395 | 3.730 | 429,885 | +0.41(+12.35%) |
Jun 01, 2023 | 3.650 | 3.650 | 3.315 | 3.320 | 585,389 | -0.28(-7.78%) |
May 31, 2023 | 3.810 | 3.945 | 3.585 | 3.600 | 1,320,183 | -0.28(-7.22%) |
May 30, 2023 | 3.850 | 3.925 | 3.410 | 3.880 | 523,773 | +0.05(+1.31%) |
May 26, 2023 | 4.000 | 4.030 | 3.765 | 3.830 | 378,222 | -0.17(-4.25%) |
May 25, 2023 | 3.530 | 4.010 | 3.530 | 4.000 | 697,413 | +0.45(+12.68%) |
May 24, 2023 | 3.580 | 3.700 | 3.540 | 3.550 | 295,910 | -0.06(-1.66%) |
May 23, 2023 | 3.510 | 3.685 | 3.475 | 3.610 | 438,578 | +0.09(+2.56%) |
May 22, 2023 | 3.550 | 3.610 | 3.370 | 3.520 | 418,733 | -0.03(-0.85%) |
May 19, 2023 | 3.760 | 3.780 | 3.545 | 3.550 | 286,829 | -0.15(-4.05%) |
May 18, 2023 | 3.440 | 3.700 | 3.400 | 3.700 | 341,449 | +0.28(+8.03%) |
May 17, 2023 | 3.320 | 3.480 | 3.240 | 3.425 | 218,929 | +0.15(+4.42%) |
May 16, 2023 | 3.600 | 3.670 | 3.150 | 3.280 | 374,115 | -0.42(-11.35%) |
May 15, 2023 | 3.510 | 3.940 | 3.470 | 3.700 | 833,763 | +0.37(+11.11%) |
May 12, 2023 | 3.570 | 3.600 | 3.300 | 3.330 | 377,463 | -0.22(-6.20%) |
May 11, 2023 | 3.280 | 3.630 | 3.190 | 3.550 | 706,122 | +0.30(+9.23%) |
May 10, 2023 | 3.300 | 3.600 | 3.105 | 3.250 | 884,841 | -0.06(-1.81%) |
May 09, 2023 | 2.540 | 3.500 | 2.540 | 3.310 | 1,361,922 | +0.75(+29.30%) |
May 08, 2023 | 2.450 | 2.640 | 2.410 | 2.560 | 434,931 | +0.14(+5.79%) |
May 05, 2023 | 2.330 | 2.450 | 2.280 | 2.420 | 175,417 | +0.16(+7.08%) |
May 04, 2023 | 2.440 | 2.490 | 2.260 | 2.260 | 316,282 | -0.21(-8.50%) |
May 03, 2023 | 2.360 | 2.590 | 2.360 | 2.470 | 367,067 | +0.08(+3.35%) |
May 02, 2023 | 2.440 | 2.490 | 2.350 | 2.390 | 233,468 | -0.11(-4.40%) |
May 01, 2023 | 2.430 | 2.620 | 2.405 | 2.500 | 420,865 | +0.09(+3.73%) |
Apr 28, 2023 | 2.300 | 2.480 | 2.265 | 2.410 | 310,262 | +0.08(+3.43%) |
Apr 27, 2023 | 2.180 | 2.330 | 2.120 | 2.330 | 347,706 | +0.17(+7.87%) |
Apr 26, 2023 | 2.190 | 2.190 | 2.115 | 2.160 | 319,810 | -0.06(-2.70%) |
Apr 25, 2023 | 2.300 | 2.310 | 2.220 | 2.220 | 242,124 | -0.11(-4.72%) |
Apr 24, 2023 | 2.230 | 2.335 | 2.210 | 2.330 | 367,787 | +0.08(+3.56%) |
Apr 21, 2023 | 2.280 | 2.310 | 2.240 | 2.250 | 206,649 | -0.05(-2.17%) |
Apr 20, 2023 | 2.370 | 2.390 | 2.290 | 2.300 | 341,430 | -0.10(-4.17%) |
Apr 19, 2023 | 2.370 | 2.420 | 2.350 | 2.400 | 211,644 | -0.01(-0.41%) |
Apr 18, 2023 | 2.400 | 2.420 | 2.300 | 2.410 | 185,484 | +0.05(+2.12%) |
Apr 17, 2023 | 2.310 | 2.388 | 2.265 | 2.360 | 270,727 | +0.04(+1.72%) |
Apr 14, 2023 | 2.350 | 2.450 | 2.295 | 2.320 | 357,471 | -0.01(-0.43%) |
Apr 13, 2023 | 2.300 | 2.375 | 2.250 | 2.330 | 403,298 | +0.07(+3.10%) |
Apr 12, 2023 | 2.440 | 2.480 | 2.260 | 2.260 | 391,287 | -0.17(-7.00%) |
Apr 11, 2023 | 2.430 | 2.550 | 2.390 | 2.430 | 323,185 | -0.04(-1.62%) |
Apr 10, 2023 | 2.570 | 2.595 | 2.360 | 2.470 | 438,174 | -0.08(-3.14%) |
Apr 06, 2023 | 2.500 | 2.575 | 2.365 | 2.550 | 461,048 | +0.07(+2.82%) |
Apr 05, 2023 | 2.670 | 2.710 | 2.480 | 2.480 | 320,666 | -0.22(-8.15%) |
Apr 04, 2023 | 2.780 | 2.780 | 2.645 | 2.700 | 511,734 | -0.05(-1.82%) |