
So-Young (SY) | Historique des cours et rendements | 2019 - 2025
Graphique historique des prix de So-Young
Tableau historique des prix de So-Young
Au cours des 774 derniers jours de trading, So-Young a clôturé en hausse pendant 431 jours et en baisse pendant 343 jours, delivering return 352.33% (annualized 63.30%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 11, 2025 | 3.89 | 1.57% | 3.77 | 4.19 | 3.60 | 2.6M |
Jul 10, 2025 | 3.83 | -11.75% | 4.48 | 4.48 | 3.75 | 3.0M |
Jul 9, 2025 | 4.34 | 4.08% | 4.13 | 4.65 | 3.82 | 4.6M |
Jul 8, 2025 | 4.17 | -3.02% | 4.69 | 4.84 | 3.87 | 5.9M |
Jul 7, 2025 | 4.30 | 32.31% | 3.60 | 4.39 | 3.60 | 7.2M |
Jul 3, 2025 | 3.25 | -2.40% | 3.52 | 4.07 | 2.97 | 6.4M |
Jul 2, 2025 | 3.33 | 17.25% | 2.87 | 3.60 | 2.87 | 3.8M |
Jul 1, 2025 | 2.84 | -8.39% | 2.95 | 3.40 | 2.58 | 5.2M |
Jun 30, 2025 | 3.10 | 30.80% | 2.62 | 3.24 | 2.45 | 5.2M |
Jun 27, 2025 | 2.37 | 14.49% | 2.22 | 2.43 | 2.17 | 2.5M |
Jun 26, 2025 | 2.07 | 11.29% | 2.12 | 2.28 | 1.93 | 3.5M |
Jun 25, 2025 | 1.86 | 8.14% | 1.70 | 2.00 | 1.60 | 1.6M |
Jun 24, 2025 | 1.72 | 3.61% | 1.86 | 2.24 | 1.71 | 4.3M |
Jun 23, 2025 | 1.66 | 41.88% | 1.20 | 1.97 | 1.20 | 8.7M |
Jun 20, 2025 | 1.17 | 15.84% | 1.00 | 1.23 | 1.00 | 958.9K |
Jun 18, 2025 | 1.01 | -1.94% | 1.04 | 1.06 | 1.01 | 439.1K |
Jun 17, 2025 | 1.03 | 8.42% | 0.95 | 1.03 | 0.95 | 600.1K |
Jun 16, 2025 | 0.95 | -1.04% | 0.97 | 0.99 | 0.94 | 304.9K |
Jun 13, 2025 | 0.96 | 2.13% | 0.92 | 0.98 | 0.92 | 175.3K |
Jun 12, 2025 | 0.94 | 4.44% | 0.92 | 0.97 | 0.89 | 275.9K |
Jun 11, 2025 | 0.90 | 1.12% | 0.89 | 0.94 | 0.89 | 224.7K |
Jun 10, 2025 | 0.89 | -1.11% | 0.90 | 0.93 | 0.88 | 516.4K |
Jun 9, 2025 | 0.90 | -1.10% | 0.90 | 0.91 | 0.88 | 368.7K |
Jun 6, 2025 | 0.91 | 1.11% | 0.90 | 0.96 | 0.88 | 256.5K |
Jun 5, 2025 | 0.90 | -6.25% | 0.99 | 0.99 | 0.90 | 423.8K |
Jun 4, 2025 | 0.96 | 6.67% | 0.90 | 0.97 | 0.88 | 548.0K |
Jun 3, 2025 | 0.90 | -1.10% | 0.90 | 0.93 | 0.89 | 121.9K |
Jun 2, 2025 | 0.91 | 5.81% | 0.87 | 0.93 | 0.86 | 108.6K |
May 30, 2025 | 0.86 | -5.49% | 0.87 | 0.92 | 0.83 | 139.8K |
May 29, 2025 | 0.91 | 3.41% | 0.88 | 0.96 | 0.88 | 161.0K |
May 28, 2025 | 0.88 | 0.00% | 0.87 | 0.90 | 0.84 | 238.0K |
May 27, 2025 | 0.88 | 3.53% | 0.82 | 0.90 | 0.82 | 125.4K |
May 23, 2025 | 0.85 | -1.16% | 0.86 | 0.87 | 0.85 | 34.6K |
May 22, 2025 | 0.86 | -1.15% | 0.85 | 0.87 | 0.85 | 17.7K |
May 21, 2025 | 0.87 | 2.35% | 0.86 | 0.87 | 0.84 | 29.6K |
May 20, 2025 | 0.85 | 0.00% | 0.88 | 0.88 | 0.82 | 91.9K |
May 19, 2025 | 0.85 | 3.66% | 0.88 | 0.90 | 0.85 | 46.3K |
May 16, 2025 | 0.82 | 1.23% | 0.90 | 0.90 | 0.82 | 218.8K |
May 15, 2025 | 0.81 | -3.57% | 0.83 | 0.83 | 0.80 | 8.5K |
May 14, 2025 | 0.84 | -1.18% | 0.88 | 0.88 | 0.83 | 27.0K |
May 13, 2025 | 0.85 | 0.00% | 0.85 | 0.89 | 0.84 | 45.3K |
May 12, 2025 | 0.85 | 1.19% | 0.85 | 0.87 | 0.84 | 23.8K |
May 9, 2025 | 0.84 | 1.20% | 0.85 | 0.86 | 0.84 | 33.9K |
May 8, 2025 | 0.83 | 1.22% | 0.83 | 0.85 | 0.82 | 34.2K |
May 7, 2025 | 0.82 | -3.53% | 0.82 | 0.82 | 0.82 | 3.0K |
May 6, 2025 | 0.85 | 2.41% | 0.82 | 0.85 | 0.82 | 31.3K |
May 5, 2025 | 0.83 | 0.00% | 0.82 | 0.85 | 0.80 | 72.8K |
May 2, 2025 | 0.83 | 3.75% | 0.81 | 0.86 | 0.77 | 32.8K |
May 1, 2025 | 0.80 | -2.44% | 0.82 | 0.82 | 0.74 | 41.7K |
Apr 30, 2025 | 0.82 | 0.00% | 0.82 | 0.83 | 0.81 | 9.0K |
Apr 29, 2025 | 0.82 | 0.00% | 0.83 | 0.85 | 0.82 | 14.6K |
Apr 28, 2025 | 0.82 | 0.00% | 0.84 | 0.86 | 0.81 | 27.6K |
Apr 25, 2025 | 0.82 | 0.00% | 0.81 | 0.86 | 0.81 | 3.1K |
Apr 24, 2025 | 0.82 | -3.53% | 0.84 | 0.84 | 0.81 | 8.9K |
Apr 23, 2025 | 0.85 | 2.41% | 0.85 | 0.86 | 0.85 | 51.3K |
Apr 22, 2025 | 0.83 | 3.75% | 0.80 | 0.83 | 0.80 | 74.1K |
Apr 21, 2025 | 0.80 | -2.44% | 0.82 | 0.82 | 0.80 | 28.9K |
Apr 17, 2025 | 0.82 | 2.50% | 0.82 | 0.82 | 0.80 | 8.0K |
Apr 16, 2025 | 0.80 | -3.61% | 0.83 | 0.83 | 0.80 | 10.2K |
Apr 15, 2025 | 0.83 | 2.47% | 0.81 | 0.86 | 0.75 | 30.2K |
Apr 14, 2025 | 0.81 | 6.58% | 0.77 | 0.85 | 0.77 | 156.6K |
Apr 11, 2025 | 0.76 | -1.30% | 0.77 | 0.83 | 0.75 | 32.4K |
Apr 10, 2025 | 0.77 | 8.45% | 0.72 | 0.86 | 0.72 | 95.2K |
Apr 9, 2025 | 0.71 | -2.74% | 0.74 | 0.80 | 0.67 | 973.3K |
Apr 8, 2025 | 0.73 | -9.88% | 0.82 | 0.86 | 0.73 | 216.9K |
Apr 7, 2025 | 0.81 | 1.25% | 0.78 | 0.86 | 0.75 | 62.3K |
Apr 4, 2025 | 0.80 | -6.98% | 0.84 | 0.87 | 0.79 | 291.5K |
Apr 3, 2025 | 0.86 | -4.44% | 0.87 | 0.91 | 0.85 | 192.5K |
Apr 2, 2025 | 0.90 | 2.27% | 0.87 | 0.94 | 0.86 | 158.5K |
Apr 1, 2025 | 0.88 | 6.02% | 0.85 | 0.93 | 0.85 | 170.3K |
Mar 31, 2025 | 0.83 | -3.49% | 0.85 | 0.98 | 0.82 | 4.8M |
Mar 28, 2025 | 0.86 | -9.47% | 0.93 | 0.94 | 0.82 | 217.0K |
Mar 27, 2025 | 0.95 | 0.00% | 0.95 | 1.00 | 0.95 | 122.3K |
Mar 26, 2025 | 0.95 | 1.06% | 0.95 | 0.98 | 0.94 | 68.0K |
Mar 25, 2025 | 0.94 | -4.08% | 0.95 | 0.97 | 0.92 | 39.1K |
Mar 24, 2025 | 0.98 | -4.85% | 1.00 | 1.05 | 0.88 | 211.0K |
Mar 21, 2025 | 1.03 | 6.19% | 0.96 | 1.03 | 0.96 | 337.7K |
Mar 20, 2025 | 0.97 | 1.04% | 0.96 | 0.99 | 0.96 | 201.8K |
Mar 19, 2025 | 0.96 | 1.05% | 0.94 | 0.99 | 0.94 | 122.5K |
Mar 18, 2025 | 0.95 | -4.04% | 0.99 | 1.00 | 0.95 | 277.0K |
Mar 17, 2025 | 0.99 | 11.24% | 0.88 | 0.99 | 0.88 | 194.0K |
Mar 14, 2025 | 0.89 | 1.14% | 0.91 | 0.98 | 0.87 | 203.6K |
Mar 13, 2025 | 0.88 | 0.00% | 0.90 | 0.90 | 0.86 | 81.7K |
Mar 12, 2025 | 0.88 | 1.15% | 0.91 | 0.92 | 0.86 | 93.3K |
Mar 11, 2025 | 0.87 | -2.25% | 0.87 | 0.91 | 0.87 | 47.8K |
Mar 10, 2025 | 0.89 | -1.11% | 0.90 | 0.90 | 0.87 | 77.3K |
Mar 7, 2025 | 0.90 | 0.00% | 0.92 | 0.93 | 0.90 | 20.8K |
Mar 6, 2025 | 0.90 | -1.10% | 0.90 | 0.93 | 0.88 | 118.5K |
Mar 5, 2025 | 0.91 | 1.11% | 0.89 | 0.94 | 0.87 | 88.8K |
Mar 4, 2025 | 0.90 | -2.17% | 0.90 | 0.92 | 0.87 | 123.0K |
Mar 3, 2025 | 0.92 | -2.13% | 0.92 | 0.98 | 0.91 | 107.7K |
Feb 28, 2025 | 0.94 | -1.05% | 0.92 | 0.98 | 0.91 | 109.1K |
Feb 27, 2025 | 0.95 | -3.06% | 0.95 | 0.99 | 0.93 | 61.8K |
Feb 26, 2025 | 0.98 | 3.16% | 0.95 | 1.00 | 0.95 | 66.4K |
Feb 25, 2025 | 0.95 | -3.06% | 0.98 | 0.98 | 0.95 | 54.7K |
Feb 24, 2025 | 0.98 | -1.01% | 0.99 | 0.99 | 0.97 | 100.4K |
Feb 21, 2025 | 0.99 | 2.06% | 0.97 | 0.99 | 0.97 | 90.9K |
Feb 20, 2025 | 0.97 | -3.00% | 1.00 | 1.00 | 0.96 | 194.7K |
Feb 19, 2025 | 1.00 | 6.38% | 0.94 | 1.00 | 0.94 | 172.7K |
Feb 18, 2025 | 0.94 | -1.05% | 0.96 | 0.99 | 0.92 | 286.9K |
Feb 14, 2025 | 0.95 | 0.00% | 0.93 | 0.96 | 0.92 | 152.4K |
Feb 13, 2025 | 0.95 | 1.06% | 0.92 | 0.95 | 0.92 | 38.2K |
Feb 12, 2025 | 0.94 | 1.08% | 0.93 | 0.98 | 0.91 | 130.4K |
Feb 11, 2025 | 0.93 | 0.00% | 0.93 | 0.98 | 0.92 | 76.3K |
Feb 10, 2025 | 0.93 | 0.00% | 0.90 | 0.99 | 0.90 | 83.1K |
Feb 9, 2025 | 0.93 | 4.49% | 0.90 | 0.99 | 0.90 | 83.1K |
Feb 7, 2025 | 0.89 | 1.14% | 0.88 | 0.93 | 0.88 | 92.7K |
Feb 6, 2025 | 0.88 | 0.00% | 0.85 | 0.90 | 0.85 | 15.2K |
Feb 5, 2025 | 0.88 | -3.30% | 0.85 | 0.90 | 0.85 | 15.2K |
Feb 4, 2025 | 0.91 | 5.81% | 0.87 | 0.91 | 0.87 | 15.9K |
Feb 3, 2025 | 0.86 | -6.52% | 0.90 | 0.92 | 0.81 | 37.0K |
Jan 31, 2025 | 0.92 | 2.22% | 0.86 | 0.92 | 0.86 | 10.7K |
Jan 30, 2025 | 0.90 | 1.12% | 0.87 | 0.93 | 0.87 | 57.0K |
Jan 29, 2025 | 0.89 | 7.23% | 0.87 | 0.93 | 0.84 | 27.9K |
Jan 28, 2025 | 0.83 | -3.49% | 0.86 | 0.87 | 0.82 | 68.1K |
Jan 27, 2025 | 0.86 | -7.53% | 0.90 | 0.93 | 0.86 | 143.4K |
Jan 24, 2025 | 0.93 | 3.33% | 0.95 | 0.95 | 0.91 | 68.2K |
Jan 23, 2025 | 0.90 | 1.12% | 0.93 | 0.93 | 0.90 | 6.6K |
Jan 22, 2025 | 0.89 | -1.11% | 0.89 | 0.95 | 0.89 | 39.7K |
Jan 21, 2025 | 0.90 | -3.23% | 0.89 | 0.91 | 0.88 | 18.0K |
Jan 17, 2025 | 0.93 | -1.06% | 0.94 | 0.94 | 0.89 | 23.3K |
Jan 16, 2025 | 0.94 | 1.08% | 0.95 | 0.95 | 0.90 | 8.2K |
Jan 15, 2025 | 0.93 | 2.20% | 0.89 | 0.95 | 0.88 | 34.1K |
Jan 14, 2025 | 0.91 | 0.00% | 0.92 | 0.93 | 0.90 | 18.4K |
Jan 13, 2025 | 0.91 | 3.41% | 0.89 | 0.91 | 0.88 | 11.9K |
Jan 10, 2025 | 0.88 | -6.38% | 0.91 | 0.94 | 0.88 | 25.0K |
Jan 8, 2025 | 0.94 | 9.30% | 0.86 | 0.95 | 0.86 | 78.4K |
Jan 7, 2025 | 0.86 | 0.00% | 0.86 | 0.86 | 0.84 | 13.0K |
Jan 6, 2025 | 0.86 | 2.38% | 0.82 | 0.88 | 0.82 | 33.4K |
Jan 3, 2025 | 0.84 | 2.44% | 0.83 | 0.84 | 0.83 | 15.4K |
Jan 2, 2025 | 0.82 | -1.20% | 0.81 | 0.85 | 0.81 | 32.6K |
Dec 31, 2024 | 0.83 | 6.41% | 0.78 | 0.85 | 0.78 | 61.2K |
Dec 30, 2024 | 0.78 | -4.88% | 0.80 | 0.84 | 0.77 | 102.4K |
Dec 27, 2024 | 0.82 | -2.38% | 0.84 | 0.84 | 0.80 | 17.6K |
Dec 26, 2024 | 0.84 | 6.33% | 0.80 | 0.84 | 0.80 | 84.2K |
Dec 24, 2024 | 0.79 | 2.60% | 0.77 | 0.81 | 0.77 | 28.9K |
Dec 23, 2024 | 0.77 | 0.00% | 0.76 | 0.78 | 0.76 | 34.9K |
Dec 20, 2024 | 0.77 | -1.28% | 0.79 | 0.79 | 0.76 | 139.7K |
Dec 19, 2024 | 0.78 | 0.00% | 0.80 | 0.80 | 0.78 | 34.0K |
Dec 18, 2024 | 0.78 | -2.50% | 0.81 | 0.81 | 0.78 | 75.2K |
Dec 17, 2024 | 0.80 | 0.00% | 0.80 | 0.80 | 0.80 | 68.1K |
Dec 16, 2024 | 0.80 | 0.00% | 0.80 | 0.81 | 0.80 | 45.2K |
Dec 13, 2024 | 0.80 | 0.00% | 0.80 | 0.81 | 0.80 | 66.0K |
Dec 12, 2024 | 0.80 | 0.00% | 0.80 | 0.82 | 0.80 | 42.6K |
Dec 11, 2024 | 0.80 | -1.23% | 0.81 | 0.85 | 0.80 | 75.5K |
Dec 10, 2024 | 0.81 | -6.90% | 0.86 | 0.88 | 0.81 | 68.2K |
Dec 9, 2024 | 0.87 | 11.54% | 0.81 | 0.88 | 0.81 | 131.7K |
Dec 6, 2024 | 0.78 | -2.50% | 0.82 | 0.82 | 0.78 | 56.5K |
Dec 5, 2024 | 0.80 | 5.26% | 0.78 | 0.81 | 0.74 | 223.9K |
Dec 4, 2024 | 0.76 | -5.00% | 0.80 | 0.81 | 0.76 | 195.3K |
Dec 3, 2024 | 0.80 | -1.23% | 0.81 | 0.82 | 0.78 | 55.7K |
Dec 2, 2024 | 0.81 | -2.41% | 0.82 | 0.84 | 0.80 | 132.5K |
Nov 29, 2024 | 0.83 | 0.00% | 0.85 | 0.86 | 0.83 | 30.9K |
Nov 27, 2024 | 0.83 | 1.22% | 0.82 | 0.86 | 0.81 | 43.4K |
Nov 26, 2024 | 0.82 | -5.75% | 0.87 | 0.87 | 0.82 | 85.3K |
Nov 25, 2024 | 0.87 | 4.82% | 0.85 | 0.87 | 0.82 | 75.6K |
Nov 22, 2024 | 0.83 | -7.78% | 0.88 | 0.88 | 0.81 | 89.2K |
Nov 21, 2024 | 0.90 | 8.43% | 0.89 | 0.92 | 0.87 | 39.0K |
Nov 20, 2024 | 0.83 | -6.74% | 0.90 | 0.95 | 0.83 | 137.5K |
Nov 19, 2024 | 0.89 | -2.20% | 0.90 | 0.95 | 0.89 | 64.8K |
Nov 18, 2024 | 0.91 | 2.25% | 0.89 | 0.95 | 0.88 | 90.4K |
Nov 15, 2024 | 0.89 | 1.14% | 0.90 | 0.91 | 0.88 | 59.3K |
Nov 14, 2024 | 0.88 | 10.00% | 0.85 | 0.92 | 0.85 | 133.5K |
Nov 13, 2024 | 0.80 | 12.68% | 0.73 | 0.86 | 0.73 | 123.2K |
Nov 12, 2024 | 0.71 | -16.47% | 0.85 | 0.85 | 0.66 | 299.2K |
Nov 11, 2024 | 0.85 | -2.30% | 0.86 | 0.87 | 0.85 | 40.2K |
Nov 8, 2024 | 0.87 | -4.40% | 0.92 | 0.95 | 0.87 | 70.2K |
Nov 7, 2024 | 0.91 | 7.06% | 0.86 | 0.94 | 0.86 | 112.0K |
Nov 6, 2024 | 0.85 | -4.49% | 0.87 | 0.88 | 0.81 | 78.1K |
Nov 5, 2024 | 0.89 | 2.30% | 0.91 | 0.93 | 0.87 | 48.2K |
Nov 4, 2024 | 0.87 | 1.16% | 0.88 | 0.88 | 0.85 | 74.6K |
Nov 1, 2024 | 0.86 | -3.37% | 0.86 | 0.91 | 0.86 | 114.4K |
Oct 31, 2024 | 0.89 | -4.30% | 0.91 | 0.95 | 0.86 | 67.8K |
Oct 30, 2024 | 0.93 | -3.12% | 0.97 | 0.97 | 0.92 | 89.1K |
Oct 29, 2024 | 0.96 | -2.04% | 0.96 | 1.00 | 0.96 | 27.2K |
Oct 28, 2024 | 0.98 | -2.00% | 1.00 | 1.01 | 0.91 | 38.6K |
Oct 25, 2024 | 1.00 | -4.76% | 1.05 | 1.05 | 0.99 | 32.5K |
Oct 24, 2024 | 1.05 | 5.00% | 1.00 | 1.06 | 1.00 | 103.4K |
Oct 23, 2024 | 1.00 | 0.00% | 1.00 | 1.03 | 0.95 | 15.5K |
Oct 22, 2024 | 1.00 | 0.00% | 1.01 | 1.01 | 0.99 | 37.1K |
Oct 21, 2024 | 1.00 | 0.00% | 1.04 | 1.04 | 0.97 | 60.9K |
Oct 20, 2024 | 1.00 | -0.99% | 1.01 | 1.04 | 0.97 | 60.9K |
Oct 18, 2024 | 1.01 | 2.02% | 1.04 | 1.06 | 1.00 | 66.2K |
Oct 17, 2024 | 0.99 | 0.00% | 0.98 | 0.99 | 0.94 | 24.7K |
Oct 16, 2024 | 0.99 | -2.94% | 1.03 | 1.03 | 0.96 | 62.0K |
Oct 15, 2024 | 1.02 | 0.00% | 1.07 | 1.07 | 1.00 | 72.0K |
Oct 14, 2024 | 1.02 | -5.56% | 1.07 | 1.07 | 1.00 | 72.0K |
Oct 11, 2024 | 1.08 | 3.85% | 1.03 | 1.08 | 1.03 | 41.2K |
Oct 10, 2024 | 1.04 | -1.89% | 1.06 | 1.08 | 1.03 | 49.9K |
Oct 9, 2024 | 1.06 | -4.50% | 1.09 | 1.09 | 1.02 | 60.3K |
Oct 8, 2024 | 1.11 | -3.48% | 1.06 | 1.13 | 1.00 | 141.5K |
Oct 7, 2024 | 1.15 | -4.96% | 1.22 | 1.24 | 1.14 | 248.5K |
Oct 4, 2024 | 1.21 | 0.83% | 1.20 | 1.25 | 1.14 | 226.7K |
Oct 3, 2024 | 1.20 | -1.64% | 1.19 | 1.21 | 1.11 | 153.8K |
Oct 2, 2024 | 1.22 | 19.61% | 1.10 | 1.26 | 1.08 | 652.9K |
Oct 1, 2024 | 1.02 | 8.51% | 0.91 | 1.03 | 0.91 | 167.3K |
Sep 30, 2024 | 0.94 | 4.44% | 1.00 | 1.07 | 0.92 | 546.3K |
Sep 27, 2024 | 0.90 | 8.43% | 0.86 | 0.98 | 0.84 | 350.6K |
Sep 26, 2024 | 0.83 | 13.70% | 0.79 | 0.85 | 0.77 | 229.6K |
Sep 25, 2024 | 0.73 | -2.67% | 0.76 | 0.76 | 0.73 | 10.1K |
Sep 24, 2024 | 0.75 | 1.35% | 0.74 | 0.76 | 0.72 | 63.6K |
Sep 23, 2024 | 0.74 | 0.00% | 0.73 | 0.76 | 0.72 | 51.2K |
Sep 20, 2024 | 0.74 | 0.00% | 0.76 | 0.76 | 0.71 | 15.7K |
Sep 19, 2024 | 0.74 | -6.33% | 0.75 | 0.83 | 0.69 | 257.2K |
Sep 18, 2024 | 0.79 | -4.82% | 0.80 | 0.80 | 0.77 | 49.0K |
Sep 17, 2024 | 0.83 | 3.75% | 0.80 | 0.84 | 0.80 | 15.8K |
Sep 16, 2024 | 0.80 | -4.76% | 0.81 | 0.81 | 0.78 | 27.0K |
Sep 13, 2024 | 0.84 | 7.69% | 0.84 | 0.84 | 0.78 | 19.3K |
Sep 12, 2024 | 0.78 | -4.88% | 0.82 | 0.82 | 0.78 | 19.5K |
Sep 11, 2024 | 0.82 | 1.23% | 0.80 | 0.85 | 0.77 | 53.4K |
Sep 10, 2024 | 0.81 | 3.85% | 0.78 | 0.84 | 0.78 | 75.6K |
Sep 9, 2024 | 0.78 | -3.70% | 0.81 | 0.83 | 0.78 | 90.6K |
Sep 6, 2024 | 0.81 | -2.41% | 0.85 | 0.86 | 0.81 | 65.0K |
Sep 5, 2024 | 0.83 | 2.47% | 0.81 | 0.85 | 0.81 | 36.7K |
Sep 4, 2024 | 0.81 | -5.81% | 0.83 | 0.85 | 0.81 | 88.3K |
Sep 3, 2024 | 0.86 | 1.18% | 0.83 | 0.86 | 0.81 | 70.3K |
Aug 30, 2024 | 0.85 | -2.30% | 0.84 | 0.88 | 0.83 | 39.2K |
Aug 29, 2024 | 0.87 | -2.25% | 0.82 | 0.90 | 0.82 | 221.8K |
Aug 28, 2024 | 0.89 | -2.20% | 0.89 | 0.90 | 0.85 | 28.3K |
Aug 27, 2024 | 0.91 | 8.33% | 0.82 | 0.93 | 0.82 | 214.7K |
Aug 26, 2024 | 0.84 | 0.00% | 0.86 | 0.90 | 0.81 | 69.0K |
Aug 23, 2024 | 0.84 | -4.55% | 0.94 | 0.94 | 0.81 | 321.5K |
Aug 22, 2024 | 0.88 | -4.35% | 0.95 | 0.96 | 0.85 | 152.3K |
Aug 21, 2024 | 0.92 | 5.75% | 0.89 | 0.92 | 0.86 | 36.3K |
Aug 20, 2024 | 0.87 | 0.00% | 0.87 | 0.92 | 0.81 | 122.5K |
Aug 19, 2024 | 0.87 | 1.16% | 0.87 | 0.90 | 0.85 | 43.9K |
Aug 16, 2024 | 0.86 | -2.27% | 0.87 | 0.88 | 0.85 | 82.5K |
Aug 15, 2024 | 0.88 | -10.20% | 0.97 | 0.98 | 0.86 | 225.7K |
Aug 14, 2024 | 0.98 | 2.08% | 0.97 | 0.98 | 0.90 | 19.1K |
Aug 13, 2024 | 0.96 | 9.09% | 0.88 | 0.97 | 0.88 | 88.6K |
Aug 12, 2024 | 0.88 | 1.15% | 0.85 | 0.92 | 0.83 | 63.3K |
Aug 9, 2024 | 0.87 | -4.40% | 0.94 | 0.94 | 0.87 | 14.3K |
Aug 8, 2024 | 0.91 | 5.81% | 0.85 | 0.92 | 0.85 | 28.6K |
Aug 7, 2024 | 0.86 | -2.27% | 0.89 | 0.90 | 0.86 | 19.2K |
Aug 6, 2024 | 0.88 | 2.33% | 0.90 | 0.90 | 0.86 | 3.2K |
Aug 5, 2024 | 0.86 | 0.00% | 0.87 | 0.87 | 0.85 | 68.2K |
Aug 2, 2024 | 0.86 | -4.44% | 0.90 | 0.90 | 0.86 | 71.0K |
Aug 1, 2024 | 0.90 | -4.26% | 0.92 | 0.95 | 0.90 | 49.6K |
Jul 31, 2024 | 0.94 | -1.05% | 0.95 | 0.96 | 0.94 | 11.3K |
Jul 30, 2024 | 0.95 | -3.06% | 0.94 | 0.97 | 0.94 | 14.9K |
Jul 29, 2024 | 0.98 | 4.26% | 0.94 | 0.98 | 0.94 | 6.6K |
Jul 26, 2024 | 0.94 | 0.00% | 0.94 | 0.97 | 0.94 | 31.1K |
Jul 25, 2024 | 0.94 | 0.00% | 0.94 | 0.96 | 0.94 | 55.0K |
Jul 24, 2024 | 0.94 | -1.05% | 0.94 | 0.99 | 0.94 | 18.5K |
Jul 23, 2024 | 0.95 | -1.04% | 0.96 | 0.98 | 0.92 | 60.0K |
Jul 22, 2024 | 0.96 | -1.03% | 0.97 | 1.00 | 0.95 | 22.8K |
Jul 19, 2024 | 0.97 | 0.00% | 0.97 | 1.00 | 0.97 | 6.5K |
Jul 18, 2024 | 0.97 | 0.00% | 0.97 | 0.98 | 0.96 | 27.7K |
Jul 17, 2024 | 0.97 | 1.04% | 0.96 | 1.02 | 0.94 | 206.6K |
Jul 16, 2024 | 0.96 | -4.95% | 1.02 | 1.02 | 0.93 | 103.7K |
Jul 15, 2024 | 1.01 | -0.98% | 0.95 | 1.03 | 0.95 | 39.9K |
Jul 12, 2024 | 1.02 | 0.00% | 1.04 | 1.04 | 1.01 | 33.8K |
Jul 11, 2024 | 1.02 | -0.97% | 1.03 | 1.04 | 1.02 | 31.1K |
Jul 10, 2024 | 1.03 | -1.90% | 1.04 | 1.05 | 1.02 | 23.1K |
Jul 9, 2024 | 1.05 | 3.96% | 0.98 | 1.09 | 0.98 | 160.8K |
Jul 8, 2024 | 1.01 | 0.00% | 0.99 | 1.02 | 0.99 | 27.9K |
Jul 5, 2024 | 1.01 | 1.00% | 0.97 | 1.03 | 0.97 | 71.9K |
Jul 3, 2024 | 1.00 | 1.01% | 1.00 | 1.03 | 0.99 | 25.9K |
Jul 2, 2024 | 0.99 | -2.94% | 0.90 | 1.03 | 0.89 | 206.9K |
Jul 1, 2024 | 1.02 | -4.67% | 1.07 | 1.08 | 1.02 | 40.3K |
Jun 28, 2024 | 1.07 | 2.88% | 1.01 | 1.09 | 1.00 | 112.9K |
Jun 27, 2024 | 1.04 | 0.97% | 1.01 | 1.05 | 1.00 | 46.3K |
Jun 26, 2024 | 1.03 | 0.00% | 1.03 | 1.09 | 1.02 | 39.3K |
Jun 25, 2024 | 1.03 | -3.74% | 1.06 | 1.06 | 1.02 | 60.7K |
Jun 24, 2024 | 1.07 | 2.88% | 1.09 | 1.09 | 1.03 | 41.5K |
Jun 21, 2024 | 1.04 | -2.80% | 1.07 | 1.09 | 1.03 | 19.5K |
Jun 20, 2024 | 1.07 | 3.88% | 1.03 | 1.09 | 1.03 | 96.8K |
Jun 18, 2024 | 1.03 | -3.74% | 1.09 | 1.09 | 1.03 | 24.1K |
Jun 17, 2024 | 1.07 | -3.60% | 1.08 | 1.10 | 1.07 | 32.3K |
Jun 14, 2024 | 1.11 | 0.91% | 1.11 | 1.12 | 1.09 | 57.9K |
Jun 13, 2024 | 1.10 | -5.17% | 1.12 | 1.14 | 1.10 | 40.9K |
Jun 12, 2024 | 1.16 | -0.85% | 1.14 | 1.16 | 1.12 | 42.9K |
Jun 11, 2024 | 1.17 | 0.86% | 1.13 | 1.20 | 1.13 | 51.2K |
Jun 10, 2024 | 1.16 | -2.52% | 1.19 | 1.21 | 1.15 | 50.8K |
Jun 7, 2024 | 1.19 | 0.00% | 1.24 | 1.24 | 1.16 | 87.8K |
Jun 6, 2024 | 1.19 | 3.48% | 1.15 | 1.22 | 1.15 | 207.2K |
Jun 5, 2024 | 1.15 | 2.68% | 1.12 | 1.18 | 1.10 | 91.0K |
Jun 4, 2024 | 1.12 | 3.70% | 1.11 | 1.16 | 1.11 | 50.9K |
Jun 3, 2024 | 1.08 | 1.89% | 1.07 | 1.11 | 1.04 | 44.8K |
May 31, 2024 | 1.06 | 0.95% | 1.04 | 1.13 | 1.02 | 111.0K |
May 30, 2024 | 1.05 | 2.94% | 1.01 | 1.07 | 1.01 | 33.4K |
May 29, 2024 | 1.02 | 3.03% | 0.98 | 1.03 | 0.95 | 77.5K |
May 28, 2024 | 0.99 | -4.81% | 1.09 | 1.09 | 0.98 | 106.3K |
May 24, 2024 | 1.04 | -3.70% | 1.09 | 1.12 | 0.90 | 307.2K |
May 23, 2024 | 1.08 | -6.90% | 1.10 | 1.15 | 1.07 | 648.0K |
May 22, 2024 | 1.16 | 3.57% | 1.14 | 1.21 | 1.14 | 54.8K |
May 21, 2024 | 1.12 | -1.75% | 1.11 | 1.18 | 1.11 | 49.0K |
May 20, 2024 | 1.14 | -7.32% | 1.20 | 1.21 | 1.14 | 113.4K |
May 17, 2024 | 1.23 | -0.81% | 1.23 | 1.25 | 1.20 | 30.7K |
May 16, 2024 | 1.24 | -0.80% | 1.27 | 1.27 | 1.18 | 62.4K |
May 15, 2024 | 1.25 | -1.57% | 1.27 | 1.29 | 1.21 | 28.9K |
May 14, 2024 | 1.27 | -2.31% | 1.28 | 1.34 | 1.26 | 47.0K |
May 13, 2024 | 1.30 | -1.52% | 1.30 | 1.33 | 1.27 | 13.1K |
May 10, 2024 | 1.32 | 0.00% | 1.32 | 1.33 | 1.30 | 59.3K |
May 9, 2024 | 1.32 | -4.35% | 1.38 | 1.38 | 1.25 | 76.2K |
May 8, 2024 | 1.38 | 6.98% | 1.31 | 1.42 | 1.31 | 104.3K |
May 7, 2024 | 1.29 | 0.00% | 1.27 | 1.39 | 1.26 | 35.0K |
May 6, 2024 | 1.29 | 0.00% | 1.30 | 1.35 | 1.28 | 38.4K |
May 3, 2024 | 1.29 | 0.00% | 1.30 | 1.32 | 1.28 | 12.9K |
May 2, 2024 | 1.29 | 0.78% | 1.31 | 1.34 | 1.28 | 45.2K |
May 1, 2024 | 1.28 | -1.54% | 1.30 | 1.31 | 1.28 | 31.1K |
Apr 30, 2024 | 1.30 | -0.76% | 1.28 | 1.31 | 1.26 | 73.3K |
Apr 29, 2024 | 1.31 | 4.80% | 1.28 | 1.31 | 1.22 | 64.9K |
Apr 26, 2024 | 1.25 | 0.81% | 1.24 | 1.31 | 1.18 | 151.4K |
Apr 25, 2024 | 1.24 | 1.64% | 1.24 | 1.24 | 1.17 | 68.0K |
Apr 24, 2024 | 1.22 | -1.61% | 1.22 | 1.23 | 1.20 | 5.8K |
Apr 23, 2024 | 1.24 | -6.06% | 1.31 | 1.31 | 1.24 | 17.5K |
Apr 22, 2024 | 1.32 | 13.79% | 1.15 | 1.32 | 1.15 | 138.5K |
Apr 19, 2024 | 1.16 | -3.33% | 1.22 | 1.22 | 1.09 | 43.7K |
Apr 18, 2024 | 1.20 | 2.56% | 1.20 | 1.22 | 1.14 | 43.0K |
Apr 17, 2024 | 1.17 | 2.63% | 1.14 | 1.19 | 1.12 | 115.5K |
Apr 16, 2024 | 1.14 | 3.64% | 1.10 | 1.15 | 1.07 | 76.7K |
Apr 15, 2024 | 1.10 | -5.98% | 1.15 | 1.15 | 1.10 | 26.8K |
Apr 12, 2024 | 1.17 | 2.63% | 1.14 | 1.23 | 1.13 | 77.9K |
Apr 11, 2024 | 1.14 | 0.00% | 1.11 | 1.17 | 1.10 | 72.4K |
Apr 10, 2024 | 1.14 | -5.00% | 1.20 | 1.20 | 1.14 | 31.6K |
Apr 9, 2024 | 1.20 | 2.56% | 1.24 | 1.24 | 1.19 | 44.2K |
Apr 8, 2024 | 1.17 | 0.86% | 1.18 | 1.24 | 1.15 | 71.4K |
Apr 5, 2024 | 1.16 | 0.00% | 1.14 | 1.18 | 1.13 | 31.0K |
Apr 4, 2024 | 1.16 | 0.00% | 1.16 | 1.22 | 1.11 | 43.8K |
Apr 3, 2024 | 1.16 | 1.75% | 1.13 | 1.23 | 1.12 | 117.6K |
Apr 2, 2024 | 1.14 | 0.00% | 1.08 | 1.14 | 1.06 | 110.9K |
Apr 1, 2024 | 1.14 | 4.59% | 1.10 | 1.14 | 1.10 | 90.2K |
Mar 28, 2024 | 1.09 | 0.93% | 1.10 | 1.10 | 1.07 | 98.6K |
Mar 27, 2024 | 1.08 | 0.93% | 1.09 | 1.09 | 1.06 | 56.5K |
Mar 26, 2024 | 1.07 | 1.90% | 1.05 | 1.09 | 1.03 | 147.5K |
Mar 25, 2024 | 1.05 | -0.94% | 1.05 | 1.06 | 1.03 | 76.5K |
Mar 22, 2024 | 1.06 | 1.92% | 1.03 | 1.07 | 1.01 | 70.4K |
Mar 21, 2024 | 1.04 | -0.95% | 1.05 | 1.07 | 1.01 | 68.1K |
Mar 20, 2024 | 1.05 | 0.96% | 1.04 | 1.05 | 1.02 | 118.9K |
Mar 19, 2024 | 1.04 | 2.97% | 1.01 | 1.05 | 0.98 | 167.2K |
Mar 18, 2024 | 1.01 | 1.00% | 0.99 | 1.03 | 0.99 | 115.2K |
Mar 15, 2024 | 1.00 | 0.00% | 1.01 | 1.01 | 0.98 | 64.7K |
Mar 14, 2024 | 1.00 | -4.76% | 1.02 | 1.02 | 0.87 | 154.8K |
Mar 13, 2024 | 1.05 | 0.00% | 1.05 | 1.07 | 1.01 | 64.1K |
Mar 12, 2024 | 1.05 | 0.00% | 1.04 | 1.07 | 1.04 | 54.9K |
Mar 11, 2024 | 1.05 | -0.94% | 1.04 | 1.07 | 1.03 | 81.7K |
Mar 8, 2024 | 1.06 | 1.92% | 1.05 | 1.08 | 1.04 | 38.4K |
Mar 7, 2024 | 1.04 | 0.00% | 1.08 | 1.10 | 1.04 | 28.3K |
Mar 6, 2024 | 1.04 | 0.00% | 1.04 | 1.10 | 1.04 | 37.8K |
Mar 5, 2024 | 1.04 | -2.80% | 1.09 | 1.11 | 1.04 | 17.1K |
Mar 4, 2024 | 1.07 | -3.60% | 1.13 | 1.13 | 1.05 | 118.7K |
Mar 1, 2024 | 1.11 | -3.48% | 1.14 | 1.14 | 1.03 | 165.8K |
Feb 29, 2024 | 1.15 | 3.60% | 1.14 | 1.18 | 1.10 | 184.3K |
Feb 28, 2024 | 1.11 | -4.31% | 1.14 | 1.15 | 1.10 | 76.7K |
Feb 27, 2024 | 1.16 | 1.75% | 1.09 | 1.19 | 1.09 | 74.9K |
Feb 26, 2024 | 1.14 | -2.56% | 1.25 | 1.25 | 1.12 | 53.2K |
Feb 23, 2024 | 1.17 | 4.46% | 1.11 | 1.19 | 1.09 | 105.4K |
Feb 22, 2024 | 1.12 | -1.75% | 1.12 | 1.18 | 1.10 | 160.6K |
Feb 21, 2024 | 1.14 | 4.59% | 1.10 | 1.15 | 1.05 | 118.2K |
Feb 20, 2024 | 1.09 | -3.54% | 1.10 | 1.12 | 1.05 | 132.8K |
Feb 16, 2024 | 1.13 | 9.71% | 1.05 | 1.18 | 1.03 | 207.0K |
Feb 15, 2024 | 1.03 | 1.98% | 1.01 | 1.03 | 1.00 | 96.7K |
Feb 14, 2024 | 1.01 | 1.00% | 0.99 | 1.02 | 0.99 | 56.3K |
Feb 13, 2024 | 1.00 | -0.99% | 0.99 | 1.03 | 0.99 | 58.7K |
Feb 12, 2024 | 1.01 | -1.94% | 1.02 | 1.05 | 1.00 | 82.4K |
Feb 9, 2024 | 1.03 | 0.00% | 1.00 | 1.05 | 1.00 | 54.5K |
Feb 8, 2024 | 1.03 | 0.98% | 1.01 | 1.03 | 1.00 | 91.8K |
Feb 7, 2024 | 1.02 | 2.00% | 1.00 | 1.04 | 1.00 | 73.8K |
Feb 6, 2024 | 1.00 | 1.01% | 0.97 | 1.02 | 0.97 | 96.3K |
Feb 5, 2024 | 0.99 | 1.02% | 0.98 | 1.01 | 0.96 | 37.6K |
Feb 2, 2024 | 0.98 | -4.85% | 1.01 | 1.02 | 0.98 | 62.5K |
Feb 1, 2024 | 1.03 | 1.98% | 1.04 | 1.04 | 0.98 | 76.6K |
Jan 31, 2024 | 1.01 | 1.00% | 1.03 | 1.05 | 1.01 | 35.4K |
Jan 30, 2024 | 1.00 | -2.91% | 1.01 | 1.09 | 0.96 | 104.5K |
Jan 29, 2024 | 1.03 | 4.04% | 1.02 | 1.05 | 0.95 | 78.7K |
Jan 26, 2024 | 0.99 | -7.48% | 1.04 | 1.07 | 0.97 | 68.1K |
Jan 25, 2024 | 1.07 | 4.90% | 0.99 | 1.09 | 0.99 | 87.3K |
Jan 24, 2024 | 1.02 | -2.86% | 1.07 | 1.08 | 1.02 | 11.2K |
Jan 23, 2024 | 1.05 | 5.00% | 1.01 | 1.08 | 0.96 | 35.0K |
Jan 22, 2024 | 1.00 | -0.99% | 0.94 | 1.03 | 0.94 | 36.0K |
Jan 19, 2024 | 1.01 | 6.32% | 0.95 | 1.05 | 0.95 | 23.0K |
Jan 18, 2024 | 0.95 | -3.06% | 1.01 | 1.01 | 0.95 | 23.7K |
Jan 17, 2024 | 0.98 | 4.26% | 0.92 | 1.00 | 0.92 | 66.1K |
Jan 16, 2024 | 0.94 | -5.05% | 0.98 | 1.02 | 0.94 | 423.5K |
Jan 12, 2024 | 0.99 | -1.98% | 1.00 | 1.06 | 0.99 | 60.7K |
Jan 11, 2024 | 1.01 | -3.81% | 1.05 | 1.06 | 1.00 | 78.0K |
Jan 10, 2024 | 1.05 | -3.67% | 1.07 | 1.10 | 1.02 | 49.1K |
Jan 9, 2024 | 1.09 | -4.39% | 1.14 | 1.14 | 1.03 | 71.0K |
Jan 8, 2024 | 1.14 | 0.88% | 1.12 | 1.15 | 1.11 | 54.4K |
Jan 5, 2024 | 1.13 | -3.42% | 1.14 | 1.18 | 1.13 | 51.5K |
Jan 4, 2024 | 1.17 | -4.10% | 1.20 | 1.22 | 1.15 | 34.5K |
Jan 3, 2024 | 1.22 | -2.40% | 1.24 | 1.26 | 1.20 | 49.5K |
Jan 2, 2024 | 1.25 | -3.10% | 1.28 | 1.33 | 1.20 | 47.2K |
Dec 29, 2023 | 1.29 | 4.03% | 1.26 | 1.31 | 1.19 | 102.6K |
Dec 28, 2023 | 1.24 | -0.80% | 1.24 | 1.29 | 1.18 | 135.4K |
Dec 27, 2023 | 1.25 | -1.57% | 1.28 | 1.29 | 1.23 | 47.2K |
Dec 26, 2023 | 1.27 | -1.55% | 1.27 | 1.30 | 1.24 | 33.6K |
Dec 22, 2023 | 1.29 | -2.27% | 1.32 | 1.32 | 1.27 | 48.2K |
Dec 21, 2023 | 1.32 | 5.60% | 1.25 | 1.34 | 1.25 | 64.5K |
Dec 20, 2023 | 1.25 | -3.85% | 1.30 | 1.30 | 1.21 | 75.7K |
Dec 19, 2023 | 1.30 | 2.36% | 1.30 | 1.35 | 1.25 | 90.2K |
Dec 18, 2023 | 1.27 | 4.96% | 1.20 | 1.29 | 1.20 | 70.8K |
Dec 15, 2023 | 1.21 | -12.32% | 1.39 | 1.44 | 1.18 | 238.5K |
Dec 14, 2023 | 1.38 | -4.83% | 1.47 | 1.52 | 1.36 | 187.0K |
Dec 13, 2023 | 1.45 | 17.89% | 1.23 | 1.48 | 1.19 | 227.7K |
Dec 12, 2023 | 1.23 | 1.65% | 1.15 | 1.24 | 1.12 | 163.5K |
Dec 11, 2023 | 1.21 | -1.63% | 1.23 | 1.25 | 1.20 | 81.3K |
Dec 8, 2023 | 1.23 | -2.38% | 1.25 | 1.25 | 1.20 | 66.9K |
Dec 7, 2023 | 1.26 | 0.80% | 1.24 | 1.29 | 1.24 | 99.2K |
Dec 6, 2023 | 1.25 | 5.04% | 1.19 | 1.25 | 1.19 | 92.4K |
Dec 5, 2023 | 1.19 | 0.85% | 1.11 | 1.19 | 1.11 | 103.8K |
Dec 4, 2023 | 1.18 | 2.61% | 1.12 | 1.22 | 1.09 | 165.8K |
Dec 1, 2023 | 1.15 | 2.68% | 1.15 | 1.16 | 1.11 | 29.2K |
Nov 30, 2023 | 1.12 | -3.45% | 1.14 | 1.17 | 1.11 | 114.3K |
Nov 29, 2023 | 1.16 | -1.69% | 1.15 | 1.20 | 1.15 | 43.2K |
Nov 28, 2023 | 1.18 | 0.00% | 1.18 | 1.20 | 1.13 | 35.8K |
Nov 27, 2023 | 1.18 | 0.00% | 1.16 | 1.24 | 1.09 | 87.7K |
Nov 24, 2023 | 1.18 | -4.07% | 1.22 | 1.23 | 1.13 | 73.9K |
Nov 22, 2023 | 1.23 | -0.81% | 1.24 | 1.25 | 1.18 | 84.5K |
Nov 21, 2023 | 1.24 | -3.12% | 1.29 | 1.29 | 1.21 | 52.2K |
Nov 20, 2023 | 1.28 | 9.40% | 1.14 | 1.33 | 1.14 | 373.2K |
Nov 17, 2023 | 1.17 | 1.74% | 1.12 | 1.22 | 1.11 | 376.4K |
Nov 16, 2023 | 1.15 | 0.88% | 1.18 | 1.18 | 1.11 | 184.9K |
Nov 15, 2023 | 1.14 | 10.68% | 1.02 | 1.22 | 1.02 | 306.6K |
Nov 14, 2023 | 1.03 | -3.74% | 1.07 | 1.14 | 1.03 | 72.0K |
Nov 13, 2023 | 1.07 | 0.00% | 1.07 | 1.15 | 1.06 | 155.1K |
Nov 10, 2023 | 1.07 | 4.90% | 1.02 | 1.07 | 1.00 | 41.3K |
Nov 9, 2023 | 1.02 | 2.00% | 0.97 | 1.10 | 0.94 | 59.1K |
Nov 8, 2023 | 1.00 | 7.53% | 0.93 | 1.00 | 0.93 | 26.8K |
Nov 7, 2023 | 0.93 | -1.06% | 0.99 | 0.99 | 0.91 | 33.2K |
Nov 6, 2023 | 0.94 | 0.00% | 0.94 | 0.99 | 0.94 | 34.4K |
Nov 3, 2023 | 0.94 | 3.30% | 0.91 | 0.96 | 0.88 | 55.4K |
Nov 2, 2023 | 0.91 | 0.00% | 0.90 | 0.96 | 0.83 | 105.7K |
Nov 1, 2023 | 0.91 | -1.09% | 0.89 | 0.92 | 0.89 | 63.8K |
Oct 31, 2023 | 0.92 | -1.08% | 0.92 | 0.95 | 0.92 | 87.7K |
Oct 30, 2023 | 0.93 | 0.00% | 0.96 | 0.98 | 0.92 | 14.3K |
Oct 27, 2023 | 0.93 | 1.09% | 0.92 | 0.98 | 0.92 | 34.5K |
Oct 26, 2023 | 0.92 | -5.15% | 0.97 | 0.99 | 0.90 | 122.6K |
Oct 25, 2023 | 0.97 | 8.99% | 0.89 | 0.97 | 0.88 | 77.4K |
Oct 24, 2023 | 0.89 | -1.11% | 0.89 | 0.98 | 0.88 | 188.4K |
Oct 23, 2023 | 0.90 | 0.00% | 0.87 | 0.93 | 0.87 | 87.0K |
Oct 20, 2023 | 0.90 | 0.00% | 0.87 | 0.94 | 0.87 | 130.5K |
Oct 19, 2023 | 0.90 | 0.00% | 0.87 | 0.97 | 0.87 | 87.5K |
Oct 18, 2023 | 0.90 | -11.76% | 1.01 | 1.02 | 0.90 | 250.2K |
Oct 17, 2023 | 1.02 | -1.92% | 1.03 | 1.09 | 1.00 | 72.6K |
Oct 16, 2023 | 1.04 | -7.96% | 1.12 | 1.12 | 1.02 | 216.9K |
Oct 13, 2023 | 1.13 | 2.73% | 1.05 | 1.13 | 1.05 | 14.1K |
Oct 12, 2023 | 1.10 | 1.85% | 1.06 | 1.10 | 1.06 | 66.6K |
Oct 11, 2023 | 1.08 | 0.93% | 1.05 | 1.09 | 1.04 | 10.2K |
Oct 10, 2023 | 1.07 | 3.88% | 1.06 | 1.07 | 1.03 | 43.8K |
Oct 9, 2023 | 1.03 | 4.04% | 1.04 | 1.04 | 0.99 | 24.1K |
Oct 6, 2023 | 0.99 | -1.00% | 0.97 | 1.01 | 0.97 | 111.0K |
Oct 5, 2023 | 1.00 | 2.04% | 1.00 | 1.03 | 0.97 | 73.6K |
Oct 4, 2023 | 0.98 | 0.00% | 0.95 | 1.04 | 0.95 | 47.5K |
Oct 3, 2023 | 0.98 | 1.03% | 0.97 | 1.00 | 0.92 | 108.8K |
Oct 2, 2023 | 0.97 | -6.73% | 1.01 | 1.10 | 0.96 | 535.5K |
Sep 29, 2023 | 1.04 | -5.45% | 1.09 | 1.21 | 1.03 | 131.5K |
Sep 28, 2023 | 1.10 | -2.65% | 1.09 | 1.14 | 1.02 | 72.0K |
Sep 27, 2023 | 1.13 | -0.88% | 1.12 | 1.20 | 1.11 | 48.5K |
Sep 26, 2023 | 1.14 | 2.70% | 1.08 | 1.14 | 1.07 | 68.0K |
Sep 25, 2023 | 1.11 | 2.78% | 1.08 | 1.36 | 1.06 | 544.7K |
Sep 22, 2023 | 1.08 | 6.93% | 1.07 | 1.12 | 1.07 | 31.1K |
Sep 21, 2023 | 1.01 | -10.62% | 1.13 | 1.19 | 1.00 | 79.2K |
Sep 20, 2023 | 1.13 | 7.62% | 1.12 | 1.13 | 1.05 | 337.6K |
Sep 19, 2023 | 1.05 | -4.55% | 1.12 | 1.12 | 1.02 | 45.0K |
Sep 18, 2023 | 1.10 | -5.98% | 1.14 | 1.14 | 1.10 | 44.3K |
Sep 15, 2023 | 1.17 | 0.00% | 1.16 | 1.19 | 1.16 | 19.9K |
Sep 14, 2023 | 1.17 | 0.00% | 1.18 | 1.23 | 1.16 | 20.1K |
Sep 13, 2023 | 1.17 | -2.50% | 1.22 | 1.22 | 1.17 | 14.2K |
Sep 12, 2023 | 1.20 | -0.83% | 1.22 | 1.23 | 1.20 | 32.0K |
Sep 11, 2023 | 1.21 | -3.20% | 1.25 | 1.29 | 1.20 | 52.9K |
Sep 8, 2023 | 1.25 | -2.34% | 1.28 | 1.28 | 1.22 | 18.6K |
Sep 7, 2023 | 1.28 | 0.00% | 1.28 | 1.31 | 1.28 | 19.4K |
Sep 6, 2023 | 1.28 | -3.76% | 1.30 | 1.34 | 1.28 | 33.8K |
Sep 5, 2023 | 1.33 | -7.64% | 1.42 | 1.42 | 1.33 | 45.5K |
Sep 1, 2023 | 1.44 | 0.00% | 1.44 | 1.51 | 1.44 | 138.5K |
Aug 31, 2023 | 1.44 | 7.46% | 1.32 | 1.44 | 1.32 | 107.3K |
Aug 30, 2023 | 1.34 | 0.00% | 1.35 | 1.35 | 1.31 | 32.6K |
Aug 29, 2023 | 1.34 | 3.88% | 1.29 | 1.37 | 1.27 | 126.9K |
Aug 28, 2023 | 1.29 | -3.01% | 1.32 | 1.36 | 1.27 | 111.8K |
Aug 25, 2023 | 1.33 | 3.10% | 1.34 | 1.34 | 1.27 | 54.7K |
Aug 24, 2023 | 1.29 | -7.86% | 1.41 | 1.41 | 1.28 | 74.5K |
Aug 23, 2023 | 1.40 | 4.48% | 1.33 | 1.41 | 1.30 | 119.6K |
Aug 22, 2023 | 1.34 | 2.29% | 1.31 | 1.37 | 1.31 | 42.2K |
Aug 21, 2023 | 1.31 | 8.26% | 1.19 | 1.33 | 1.19 | 67.9K |
Aug 18, 2023 | 1.21 | 0.00% | 1.21 | 1.26 | 1.17 | 102.0K |
Aug 17, 2023 | 1.21 | -1.63% | 1.29 | 1.29 | 1.18 | 46.2K |
Aug 16, 2023 | 1.23 | -8.21% | 1.31 | 1.31 | 1.23 | 105.8K |
Aug 15, 2023 | 1.34 | -2.90% | 1.35 | 1.36 | 1.32 | 20.3K |
Aug 14, 2023 | 1.38 | -0.72% | 1.39 | 1.41 | 1.35 | 70.8K |
Aug 11, 2023 | 1.39 | -4.14% | 1.37 | 1.40 | 1.36 | 26.5K |
Aug 10, 2023 | 1.45 | 1.40% | 1.43 | 1.53 | 1.36 | 42.5K |
Aug 9, 2023 | 1.43 | -3.38% | 1.47 | 1.52 | 1.39 | 51.9K |
Aug 8, 2023 | 1.48 | -4.52% | 1.53 | 1.55 | 1.46 | 76.2K |
Aug 7, 2023 | 1.55 | -3.73% | 1.61 | 1.61 | 1.52 | 41.6K |
Aug 4, 2023 | 1.61 | 1.26% | 1.66 | 1.69 | 1.58 | 26.8K |
Aug 3, 2023 | 1.59 | -3.64% | 1.64 | 1.67 | 1.57 | 83.1K |
Aug 2, 2023 | 1.65 | -2.37% | 1.67 | 1.68 | 1.62 | 47.0K |
Aug 1, 2023 | 1.69 | 0.60% | 1.69 | 1.73 | 1.63 | 127.3K |
Jul 31, 2023 | 1.68 | 1.20% | 1.69 | 1.69 | 1.62 | 90.5K |
Jul 28, 2023 | 1.66 | 6.41% | 1.61 | 1.69 | 1.57 | 159.0K |
Jul 27, 2023 | 1.56 | -1.27% | 1.59 | 1.62 | 1.56 | 24.1K |
Jul 26, 2023 | 1.58 | -3.07% | 1.62 | 1.67 | 1.52 | 215.8K |
Jul 25, 2023 | 1.63 | -0.61% | 1.71 | 1.77 | 1.61 | 57.7K |
Jul 24, 2023 | 1.64 | 2.50% | 1.59 | 1.68 | 1.58 | 37.4K |
Jul 21, 2023 | 1.60 | -2.44% | 1.67 | 1.74 | 1.60 | 188.3K |
Jul 20, 2023 | 1.64 | 5.13% | 1.66 | 1.71 | 1.54 | 214.5K |
Jul 19, 2023 | 1.56 | 0.00% | 1.55 | 1.60 | 1.53 | 85.1K |
Jul 18, 2023 | 1.56 | -2.50% | 1.60 | 1.68 | 1.56 | 48.1K |
Jul 17, 2023 | 1.60 | 1.27% | 1.60 | 1.68 | 1.59 | 71.0K |
Jul 14, 2023 | 1.58 | -0.63% | 1.57 | 1.64 | 1.57 | 33.3K |
Jul 13, 2023 | 1.59 | 1.92% | 1.59 | 1.67 | 1.57 | 179.6K |
Jul 12, 2023 | 1.56 | -6.02% | 1.67 | 1.73 | 1.55 | 222.3K |
Jul 11, 2023 | 1.66 | -4.05% | 1.79 | 1.79 | 1.64 | 117.5K |
Jul 10, 2023 | 1.73 | -1.70% | 1.82 | 1.90 | 1.70 | 200.6K |
Jul 7, 2023 | 1.76 | 5.39% | 1.70 | 1.80 | 1.69 | 68.1K |
Jul 6, 2023 | 1.67 | -7.22% | 1.80 | 1.80 | 1.63 | 213.2K |
Jul 5, 2023 | 1.80 | -4.26% | 1.84 | 1.88 | 1.76 | 200.3K |
Jul 3, 2023 | 1.88 | 2.17% | 1.87 | 1.91 | 1.87 | 16.5K |
Jun 30, 2023 | 1.84 | -2.13% | 1.86 | 1.90 | 1.83 | 94.9K |
Jun 29, 2023 | 1.88 | 0.00% | 1.89 | 1.93 | 1.85 | 27.3K |
Jun 28, 2023 | 1.88 | 0.00% | 1.91 | 1.91 | 1.86 | 23.1K |
Jun 27, 2023 | 1.88 | 1.08% | 1.91 | 1.91 | 1.87 | 50.1K |
Jun 26, 2023 | 1.86 | -6.53% | 2.00 | 2.00 | 1.86 | 70.8K |
Jun 23, 2023 | 1.99 | 2.05% | 1.98 | 1.99 | 1.91 | 33.2K |
Jun 22, 2023 | 1.95 | -1.52% | 1.98 | 1.99 | 1.90 | 63.6K |
Jun 21, 2023 | 1.98 | -2.94% | 2.03 | 2.09 | 1.98 | 148.5K |
Jun 20, 2023 | 2.04 | -3.77% | 2.10 | 2.13 | 2.01 | 236.3K |
Jun 16, 2023 | 2.12 | 2.42% | 2.12 | 2.19 | 2.03 | 421.6K |
Jun 15, 2023 | 2.07 | -0.96% | 2.08 | 2.13 | 2.04 | 130.1K |
Jun 14, 2023 | 2.09 | 0.48% | 2.13 | 2.13 | 2.04 | 66.9K |
Jun 13, 2023 | 2.08 | 0.00% | 2.13 | 2.17 | 2.05 | 101.6K |
Jun 12, 2023 | 2.08 | 0.97% | 2.07 | 2.14 | 2.04 | 71.3K |
Jun 9, 2023 | 2.06 | -1.44% | 2.08 | 2.19 | 2.04 | 109.3K |
Jun 8, 2023 | 2.09 | -1.88% | 2.18 | 2.18 | 2.08 | 117.3K |
Jun 7, 2023 | 2.13 | -7.39% | 2.34 | 2.34 | 2.11 | 146.4K |
Jun 6, 2023 | 2.30 | 4.55% | 2.22 | 2.32 | 2.14 | 178.8K |
Jun 5, 2023 | 2.20 | 0.00% | 2.20 | 2.22 | 2.11 | 127.2K |
Jun 2, 2023 | 2.20 | 1.85% | 2.22 | 2.29 | 2.15 | 113.1K |
Jun 1, 2023 | 2.16 | 3.35% | 2.10 | 2.18 | 2.08 | 120.9K |
May 31, 2023 | 2.09 | -2.79% | 2.16 | 2.16 | 2.06 | 100.5K |
May 30, 2023 | 2.15 | -2.71% | 2.19 | 2.23 | 2.11 | 174.0K |
May 26, 2023 | 2.21 | 5.74% | 2.19 | 2.24 | 2.18 | 389.2K |
May 25, 2023 | 2.09 | -0.48% | 2.15 | 2.25 | 2.07 | 268.6K |
May 24, 2023 | 2.10 | -6.67% | 2.21 | 2.25 | 2.06 | 417.8K |
May 23, 2023 | 2.25 | -3.85% | 2.36 | 2.36 | 2.22 | 298.5K |
May 22, 2023 | 2.34 | -5.65% | 2.47 | 2.61 | 2.34 | 461.2K |
May 19, 2023 | 2.48 | -2.36% | 2.53 | 2.56 | 2.44 | 257.4K |
May 18, 2023 | 2.54 | -9.29% | 2.82 | 2.83 | 2.52 | 449.6K |
May 17, 2023 | 2.80 | 1.08% | 2.76 | 2.84 | 2.69 | 154.3K |
May 16, 2023 | 2.77 | 5.32% | 2.57 | 2.85 | 2.56 | 275.2K |
May 15, 2023 | 2.63 | -2.59% | 2.78 | 2.87 | 2.60 | 645.7K |
May 12, 2023 | 2.70 | 2.66% | 2.58 | 2.73 | 2.55 | 181.4K |
May 11, 2023 | 2.63 | 4.78% | 2.46 | 2.69 | 2.46 | 166.6K |
May 10, 2023 | 2.51 | -8.73% | 2.74 | 2.83 | 2.48 | 486.8K |
May 9, 2023 | 2.75 | -1.43% | 2.74 | 2.84 | 2.69 | 148.0K |
May 8, 2023 | 2.79 | 0.36% | 2.76 | 2.87 | 2.73 | 173.9K |
May 5, 2023 | 2.78 | 0.36% | 2.77 | 2.84 | 2.71 | 275.7K |
May 4, 2023 | 2.77 | 0.36% | 2.82 | 2.85 | 2.76 | 263.5K |
May 3, 2023 | 2.76 | 6.56% | 2.60 | 2.79 | 2.57 | 258.7K |
May 2, 2023 | 2.59 | -4.78% | 2.70 | 2.73 | 2.54 | 194.9K |
May 1, 2023 | 2.72 | 1.12% | 2.71 | 2.81 | 2.62 | 352.9K |
Apr 28, 2023 | 2.69 | 11.62% | 2.44 | 2.73 | 2.42 | 261.3K |
Apr 27, 2023 | 2.41 | -0.82% | 2.45 | 2.60 | 2.40 | 344.6K |
Apr 26, 2023 | 2.43 | 3.40% | 2.39 | 2.79 | 2.31 | 309.6K |
Apr 25, 2023 | 2.35 | -13.28% | 2.75 | 2.79 | 2.33 | 569.4K |
Apr 24, 2023 | 2.71 | -2.87% | 2.79 | 2.83 | 2.62 | 178.4K |
Apr 21, 2023 | 2.79 | 2.95% | 2.69 | 2.83 | 2.66 | 142.2K |
Apr 20, 2023 | 2.71 | -4.91% | 2.81 | 2.86 | 2.68 | 361.5K |
Apr 19, 2023 | 2.85 | 0.71% | 2.78 | 2.97 | 2.78 | 314.4K |
Apr 18, 2023 | 2.83 | -1.39% | 2.94 | 2.94 | 2.79 | 260.9K |
Apr 17, 2023 | 2.87 | -1.03% | 2.90 | 2.98 | 2.82 | 251.9K |
Apr 14, 2023 | 2.90 | 5.07% | 2.77 | 2.90 | 2.70 | 360.3K |
Apr 13, 2023 | 2.76 | 0.00% | 2.74 | 2.92 | 2.68 | 341.6K |
Apr 12, 2023 | 2.76 | -2.13% | 2.85 | 2.88 | 2.58 | 353.1K |
Apr 11, 2023 | 2.82 | 10.59% | 2.59 | 2.88 | 2.57 | 329.3K |
Apr 10, 2023 | 2.55 | -1.54% | 2.56 | 2.64 | 2.49 | 274.0K |
Apr 6, 2023 | 2.59 | 4.86% | 2.52 | 2.62 | 2.40 | 267.4K |
Apr 5, 2023 | 2.47 | 0.41% | 2.47 | 2.55 | 2.33 | 269.5K |
Apr 4, 2023 | 2.46 | 9.33% | 2.20 | 2.55 | 2.20 | 667.8K |
Apr 3, 2023 | 2.25 | 4.65% | 2.17 | 2.33 | 2.16 | 490.5K |
Mar 31, 2023 | 2.15 | -10.04% | 2.39 | 2.44 | 2.13 | 1.1M |
Mar 30, 2023 | 2.39 | 4.82% | 2.30 | 2.49 | 2.29 | 946.1K |
Mar 29, 2023 | 2.28 | 7.04% | 2.23 | 2.34 | 2.23 | 226.8K |
Mar 28, 2023 | 2.13 | -3.18% | 2.24 | 2.24 | 2.12 | 198.4K |
Mar 27, 2023 | 2.20 | 1.38% | 2.15 | 2.25 | 2.09 | 203.9K |
Mar 24, 2023 | 2.17 | 1.40% | 2.14 | 2.25 | 2.06 | 160.7K |
Mar 23, 2023 | 2.14 | 4.90% | 2.14 | 2.29 | 2.05 | 356.9K |
Mar 22, 2023 | 2.04 | -3.32% | 2.25 | 2.28 | 1.96 | 450.0K |
Mar 21, 2023 | 2.11 | 27.88% | 1.89 | 2.26 | 1.85 | 1.1M |
Mar 20, 2023 | 1.65 | -8.84% | 1.78 | 1.78 | 1.59 | 291.8K |
Mar 17, 2023 | 1.81 | 4.02% | 1.76 | 1.89 | 1.71 | 452.4K |
Mar 16, 2023 | 1.74 | 3.57% | 1.63 | 1.80 | 1.59 | 314.0K |
Mar 15, 2023 | 1.68 | -20.00% | 2.10 | 2.10 | 1.65 | 750.0K |
Mar 14, 2023 | 2.10 | 3.45% | 2.03 | 2.11 | 2.03 | 251.6K |
Mar 13, 2023 | 2.03 | -6.02% | 2.10 | 2.14 | 2.00 | 260.5K |
Mar 10, 2023 | 2.16 | -4.00% | 2.23 | 2.25 | 2.03 | 487.3K |
Mar 9, 2023 | 2.25 | -9.64% | 2.45 | 2.53 | 2.25 | 371.1K |
Mar 8, 2023 | 2.49 | -2.35% | 2.56 | 2.65 | 2.43 | 115.7K |
Mar 7, 2023 | 2.55 | -9.89% | 2.79 | 2.79 | 2.52 | 218.1K |
Mar 6, 2023 | 2.83 | -0.35% | 2.81 | 2.88 | 2.72 | 308.0K |
Mar 3, 2023 | 2.84 | 2.53% | 2.77 | 2.90 | 2.74 | 246.4K |
Mar 2, 2023 | 2.77 | 5.32% | 2.60 | 2.84 | 2.60 | 218.6K |
Mar 1, 2023 | 2.63 | -8.36% | 2.85 | 3.00 | 2.53 | 698.7K |
Feb 28, 2023 | 2.87 | 5.13% | 2.75 | 2.90 | 2.66 | 323.2K |
Feb 27, 2023 | 2.73 | 5.41% | 2.60 | 2.80 | 2.59 | 279.8K |
Feb 24, 2023 | 2.59 | -7.17% | 2.78 | 2.78 | 2.56 | 215.0K |
Feb 23, 2023 | 2.79 | 2.57% | 2.75 | 2.82 | 2.68 | 162.4K |
Feb 22, 2023 | 2.72 | 5.02% | 2.61 | 2.76 | 2.60 | 463.5K |
Feb 21, 2023 | 2.59 | -1.15% | 2.53 | 2.71 | 2.53 | 278.9K |
Feb 17, 2023 | 2.62 | -6.43% | 2.77 | 2.77 | 2.53 | 496.8K |
Feb 16, 2023 | 2.80 | -1.06% | 2.80 | 2.89 | 2.70 | 215.1K |
Feb 15, 2023 | 2.83 | -1.05% | 2.84 | 2.93 | 2.73 | 280.8K |
Feb 14, 2023 | 2.86 | 9.58% | 2.64 | 3.07 | 2.59 | 1.1M |
Feb 13, 2023 | 2.61 | 7.85% | 2.42 | 2.65 | 2.42 | 371.7K |
Feb 10, 2023 | 2.42 | -6.20% | 2.53 | 2.59 | 2.39 | 433.6K |
Feb 9, 2023 | 2.58 | 3.20% | 2.52 | 2.61 | 2.45 | 358.6K |
Feb 8, 2023 | 2.50 | 3.31% | 2.40 | 2.56 | 2.33 | 442.5K |
Feb 7, 2023 | 2.42 | 2.54% | 2.35 | 2.47 | 2.28 | 518.0K |
Feb 6, 2023 | 2.36 | 2.16% | 2.23 | 2.45 | 2.10 | 1.2M |
Feb 3, 2023 | 2.31 | -21.16% | 2.87 | 2.89 | 2.29 | 2.0M |
Feb 2, 2023 | 2.93 | -2.01% | 3.00 | 3.01 | 2.85 | 550.4K |
Feb 1, 2023 | 2.99 | 6.03% | 2.82 | 2.99 | 2.82 | 710.5K |
Jan 31, 2023 | 2.82 | 0.71% | 2.84 | 2.88 | 2.68 | 336.0K |
Jan 30, 2023 | 2.80 | -0.71% | 2.64 | 2.88 | 2.64 | 727.9K |
Jan 27, 2023 | 2.82 | 5.22% | 2.69 | 2.90 | 2.66 | 907.6K |
Jan 26, 2023 | 2.68 | 0.75% | 2.67 | 2.74 | 2.60 | 739.9K |
Jan 25, 2023 | 2.66 | 5.56% | 2.52 | 2.66 | 2.35 | 1.5M |
Jan 24, 2023 | 2.52 | 2.86% | 2.44 | 2.66 | 2.41 | 1.2M |
Jan 23, 2023 | 2.45 | 1.24% | 2.40 | 2.50 | 2.31 | 521.1K |
Jan 20, 2023 | 2.42 | 15.24% | 2.10 | 2.52 | 2.06 | 1.7M |
Jan 19, 2023 | 2.10 | 21.39% | 1.73 | 2.10 | 1.72 | 1.1M |
Jan 18, 2023 | 1.73 | -3.89% | 1.77 | 1.89 | 1.71 | 312.6K |
Jan 17, 2023 | 1.80 | 0.56% | 1.83 | 1.92 | 1.75 | 371.3K |
Jan 13, 2023 | 1.79 | 7.83% | 1.63 | 1.82 | 1.63 | 570.1K |
Jan 12, 2023 | 1.66 | 1.84% | 1.64 | 1.71 | 1.55 | 239.6K |
Jan 11, 2023 | 1.63 | -7.91% | 1.78 | 1.82 | 1.61 | 423.3K |
Jan 10, 2023 | 1.77 | 2.31% | 1.67 | 1.82 | 1.67 | 316.4K |
Jan 9, 2023 | 1.73 | -5.98% | 1.85 | 1.87 | 1.64 | 720.9K |
Jan 6, 2023 | 1.84 | 10.18% | 1.68 | 1.90 | 1.58 | 821.3K |
Jan 5, 2023 | 1.67 | 10.60% | 1.51 | 1.68 | 1.40 | 651.4K |
Jan 4, 2023 | 1.51 | 4.14% | 1.53 | 1.61 | 1.45 | 761.4K |
Jan 3, 2023 | 1.45 | 12.40% | 1.40 | 1.50 | 1.36 | 423.5K |
Dec 30, 2022 | 1.29 | 1.57% | 1.25 | 1.40 | 1.25 | 181.3K |
Dec 29, 2022 | 1.27 | 8.55% | 1.15 | 1.35 | 1.15 | 309.1K |
Dec 28, 2022 | 1.17 | -16.43% | 1.42 | 1.42 | 1.15 | 481.4K |
Dec 27, 2022 | 1.40 | 0.72% | 1.39 | 1.42 | 1.33 | 349.7K |
Dec 23, 2022 | 1.39 | -2.80% | 1.43 | 1.48 | 1.34 | 463.1K |
Dec 22, 2022 | 1.43 | 2.14% | 1.40 | 1.50 | 1.26 | 661.4K |
Dec 21, 2022 | 1.40 | 27.27% | 1.10 | 1.45 | 1.07 | 645.3K |
Dec 20, 2022 | 1.10 | -7.56% | 1.11 | 1.20 | 1.05 | 431.3K |
Dec 19, 2022 | 1.19 | 8.18% | 1.10 | 1.20 | 1.03 | 450.5K |
Dec 16, 2022 | 1.10 | 17.02% | 0.93 | 1.25 | 0.93 | 937.2K |
Dec 15, 2022 | 0.94 | 5.62% | 0.90 | 0.96 | 0.85 | 399.5K |
Dec 14, 2022 | 0.89 | 8.54% | 0.82 | 0.93 | 0.82 | 244.8K |
Dec 13, 2022 | 0.82 | 1.23% | 0.83 | 0.86 | 0.81 | 472.2K |
Dec 12, 2022 | 0.81 | -3.57% | 0.82 | 0.86 | 0.76 | 318.9K |
Dec 9, 2022 | 0.84 | 0.00% | 0.84 | 0.87 | 0.80 | 322.8K |
Dec 8, 2022 | 0.84 | 3.70% | 0.81 | 0.90 | 0.77 | 515.6K |
Dec 7, 2022 | 0.81 | -1.22% | 0.80 | 0.84 | 0.73 | 163.4K |
Dec 6, 2022 | 0.82 | -3.53% | 0.85 | 0.86 | 0.82 | 211.6K |
Dec 5, 2022 | 0.85 | 1.19% | 0.88 | 0.92 | 0.80 | 468.1K |
Dec 2, 2022 | 0.84 | 5.00% | 0.81 | 0.86 | 0.76 | 1.0M |
Dec 1, 2022 | 0.80 | 5.26% | 0.77 | 0.82 | 0.75 | 217.0K |
Nov 30, 2022 | 0.76 | 4.11% | 0.75 | 0.84 | 0.73 | 613.4K |
Nov 29, 2022 | 0.73 | 0.00% | 0.77 | 0.77 | 0.70 | 169.7K |
Nov 28, 2022 | 0.73 | 14.06% | 0.62 | 0.83 | 0.62 | 1.8M |
Nov 25, 2022 | 0.64 | -1.54% | 0.66 | 0.69 | 0.63 | 104.5K |
Nov 23, 2022 | 0.65 | 1.56% | 0.64 | 0.70 | 0.63 | 144.7K |
Nov 22, 2022 | 0.64 | -1.54% | 0.64 | 0.66 | 0.60 | 110.9K |
Nov 21, 2022 | 0.65 | -1.52% | 0.64 | 0.67 | 0.63 | 170.4K |
Nov 18, 2022 | 0.66 | 8.20% | 0.68 | 0.70 | 0.64 | 332.1K |
Nov 17, 2022 | 0.61 | 0.00% | 0.60 | 0.66 | 0.58 | 198.3K |
Nov 16, 2022 | 0.61 | -1.61% | 0.64 | 0.64 | 0.58 | 87.4K |
Nov 15, 2022 | 0.62 | 10.71% | 0.59 | 0.62 | 0.58 | 306.5K |
Nov 14, 2022 | 0.56 | -1.75% | 0.57 | 0.59 | 0.55 | 89.0K |
Nov 11, 2022 | 0.57 | 3.64% | 0.53 | 0.59 | 0.53 | 63.9K |
Nov 10, 2022 | 0.55 | 3.77% | 0.52 | 0.59 | 0.52 | 53.4K |
Nov 9, 2022 | 0.53 | -5.36% | 0.55 | 0.55 | 0.53 | 51.5K |
Nov 8, 2022 | 0.56 | -1.75% | 0.56 | 0.57 | 0.55 | 23.8K |
Nov 7, 2022 | 0.57 | -1.72% | 0.59 | 0.59 | 0.55 | 38.5K |
Nov 4, 2022 | 0.58 | 13.73% | 0.53 | 0.61 | 0.52 | 459.7K |
Nov 3, 2022 | 0.51 | 0.00% | 0.52 | 0.53 | 0.50 | 17.1K |
Nov 2, 2022 | 0.51 | -1.92% | 0.51 | 0.53 | 0.51 | 28.5K |
Nov 1, 2022 | 0.52 | 1.96% | 0.51 | 0.52 | 0.50 | 71.1K |
Oct 31, 2022 | 0.51 | -3.77% | 0.52 | 0.52 | 0.50 | 67.1K |
Oct 28, 2022 | 0.53 | 0.00% | 0.53 | 0.56 | 0.51 | 55.5K |
Oct 27, 2022 | 0.53 | -5.36% | 0.53 | 0.56 | 0.53 | 70.2K |
Oct 26, 2022 | 0.56 | 3.70% | 0.54 | 0.56 | 0.53 | 161.9K |
Oct 25, 2022 | 0.54 | 3.85% | 0.52 | 0.54 | 0.51 | 235.2K |
Oct 24, 2022 | 0.52 | -8.77% | 0.56 | 0.57 | 0.51 | 519.1K |
Oct 21, 2022 | 0.57 | -6.56% | 0.60 | 0.60 | 0.55 | 347.5K |
Oct 20, 2022 | 0.61 | 1.67% | 0.60 | 0.63 | 0.59 | 284.6K |
Oct 19, 2022 | 0.60 | -3.23% | 0.60 | 0.64 | 0.59 | 430.0K |
Oct 18, 2022 | 0.62 | 6.90% | 0.59 | 0.63 | 0.59 | 318.0K |
Oct 17, 2022 | 0.58 | 0.00% | 0.58 | 0.63 | 0.58 | 300.1K |
Oct 14, 2022 | 0.58 | -6.45% | 0.61 | 0.64 | 0.58 | 265.3K |
Oct 13, 2022 | 0.62 | 0.00% | 0.60 | 0.63 | 0.59 | 293.6K |
Oct 12, 2022 | 0.62 | 1.64% | 0.61 | 0.63 | 0.60 | 278.8K |
Oct 11, 2022 | 0.61 | -4.69% | 0.63 | 0.64 | 0.60 | 393.7K |
Oct 10, 2022 | 0.64 | -13.51% | 0.71 | 0.77 | 0.62 | 543.5K |
Oct 7, 2022 | 0.74 | -2.63% | 0.74 | 0.77 | 0.70 | 371.4K |
Oct 6, 2022 | 0.76 | -1.30% | 0.74 | 0.77 | 0.71 | 254.2K |
Oct 5, 2022 | 0.77 | -1.28% | 0.76 | 0.81 | 0.72 | 260.5K |
Oct 4, 2022 | 0.78 | 4.00% | 0.73 | 0.79 | 0.73 | 295.5K |
Oct 3, 2022 | 0.75 | 4.17% | 0.72 | 0.78 | 0.70 | 320.9K |
Sep 30, 2022 | 0.72 | -2.70% | 0.73 | 0.77 | 0.72 | 273.5K |
Sep 29, 2022 | 0.74 | 0.00% | 0.72 | 0.81 | 0.72 | 391.4K |
Sep 28, 2022 | 0.74 | 1.37% | 0.72 | 0.75 | 0.72 | 314.3K |
Sep 27, 2022 | 0.73 | 1.39% | 0.74 | 0.79 | 0.70 | 306.9K |
Sep 26, 2022 | 0.72 | -2.70% | 0.72 | 0.75 | 0.70 | 289.8K |
Sep 23, 2022 | 0.74 | -1.33% | 0.73 | 0.78 | 0.71 | 312.5K |
Sep 22, 2022 | 0.75 | -5.06% | 0.78 | 0.81 | 0.73 | 512.5K |
Sep 21, 2022 | 0.79 | -2.47% | 0.80 | 0.83 | 0.78 | 351.8K |
Sep 20, 2022 | 0.81 | -2.41% | 0.82 | 0.90 | 0.80 | 286.9K |
Sep 19, 2022 | 0.83 | -2.35% | 0.90 | 0.92 | 0.81 | 353.6K |
Sep 16, 2022 | 0.85 | -5.56% | 0.89 | 0.94 | 0.85 | 474.0K |
Sep 15, 2022 | 0.90 | -1.10% | 0.89 | 0.94 | 0.89 | 248.3K |
Sep 14, 2022 | 0.91 | 0.00% | 0.91 | 0.97 | 0.89 | 287.6K |
Sep 13, 2022 | 0.91 | -2.15% | 0.92 | 0.96 | 0.89 | 399.7K |
Sep 12, 2022 | 0.93 | -8.82% | 1.02 | 1.02 | 0.93 | 361.9K |
Sep 9, 2022 | 1.02 | 7.37% | 0.95 | 1.05 | 0.94 | 719.0K |
Sep 8, 2022 | 0.95 | -1.04% | 0.93 | 0.97 | 0.92 | 354.4K |
Sep 7, 2022 | 0.96 | 1.05% | 0.92 | 0.97 | 0.91 | 489.6K |
Sep 6, 2022 | 0.95 | -2.06% | 0.96 | 0.96 | 0.91 | 408.7K |
Sep 2, 2022 | 0.97 | 0.00% | 0.96 | 1.00 | 0.95 | 345.4K |
Sep 1, 2022 | 0.97 | -2.02% | 0.97 | 1.01 | 0.95 | 349.6K |
Aug 31, 2022 | 0.99 | 5.32% | 0.97 | 1.02 | 0.93 | 529.1K |
Aug 30, 2022 | 0.94 | 1.08% | 0.96 | 0.99 | 0.94 | 402.3K |
Aug 29, 2022 | 0.93 | 1.09% | 0.92 | 0.98 | 0.92 | 417.0K |
Aug 26, 2022 | 0.92 | -6.12% | 1.02 | 1.03 | 0.92 | 1.1M |
Aug 25, 2022 | 0.98 | 11.36% | 0.88 | 0.99 | 0.88 | 865.2K |
Aug 24, 2022 | 0.88 | -1.12% | 0.87 | 0.92 | 0.85 | 444.8K |
Aug 23, 2022 | 0.89 | 4.71% | 0.84 | 0.90 | 0.82 | 413.4K |
Aug 22, 2022 | 0.85 | 6.25% | 0.79 | 0.89 | 0.79 | 601.0K |
Aug 19, 2022 | 0.80 | -8.05% | 0.82 | 0.90 | 0.79 | 471.9K |
Aug 18, 2022 | 0.87 | 0.00% | 0.87 | 0.90 | 0.83 | 354.6K |
Aug 17, 2022 | 0.87 | 0.00% | 0.87 | 0.90 | 0.84 | 493.4K |
Aug 16, 2022 | 0.87 | -5.43% | 0.93 | 0.98 | 0.85 | 646.8K |
Aug 15, 2022 | 0.92 | -4.17% | 0.95 | 0.99 | 0.91 | 509.1K |
Aug 12, 2022 | 0.96 | 2.13% | 0.95 | 0.99 | 0.94 | 477.8K |
Aug 11, 2022 | 0.94 | 0.00% | 0.96 | 1.03 | 0.93 | 625.1K |
Aug 10, 2022 | 0.94 | 4.44% | 0.90 | 0.94 | 0.89 | 385.2K |
Aug 9, 2022 | 0.90 | -5.26% | 0.93 | 0.98 | 0.87 | 428.3K |
Aug 8, 2022 | 0.95 | -3.06% | 0.98 | 1.06 | 0.91 | 1.1M |
Aug 5, 2022 | 0.98 | 6.52% | 0.90 | 0.98 | 0.86 | 552.7K |
Aug 4, 2022 | 0.92 | 6.98% | 0.85 | 0.94 | 0.81 | 335.2K |
Aug 3, 2022 | 0.86 | -3.37% | 0.88 | 0.90 | 0.85 | 375.7K |
Aug 2, 2022 | 0.89 | 11.25% | 0.79 | 0.95 | 0.78 | 558.6K |
Aug 1, 2022 | 0.80 | -3.61% | 0.84 | 0.85 | 0.78 | 444.0K |
Jul 29, 2022 | 0.83 | -2.35% | 0.83 | 0.85 | 0.78 | 522.5K |
Jul 28, 2022 | 0.85 | -3.41% | 0.87 | 0.90 | 0.80 | 456.6K |
Jul 27, 2022 | 0.88 | -1.12% | 0.91 | 0.91 | 0.86 | 354.1K |
Jul 26, 2022 | 0.89 | -1.11% | 0.91 | 0.93 | 0.88 | 245.4K |
Jul 25, 2022 | 0.90 | 1.12% | 0.92 | 0.94 | 0.89 | 243.0K |
Jul 22, 2022 | 0.89 | -4.30% | 0.92 | 0.95 | 0.88 | 286.2K |
Jul 21, 2022 | 0.93 | 2.20% | 0.92 | 0.94 | 0.90 | 371.8K |
Jul 20, 2022 | 0.91 | 1.11% | 0.92 | 0.94 | 0.88 | 303.4K |
Jul 19, 2022 | 0.90 | 0.00% | 0.92 | 0.96 | 0.87 | 344.7K |
Jul 18, 2022 | 0.90 | 1.12% | 0.92 | 0.93 | 0.90 | 213.2K |
Jul 15, 2022 | 0.89 | -3.26% | 0.92 | 0.92 | 0.86 | 325.2K |
Jul 14, 2022 | 0.92 | 0.00% | 0.92 | 0.93 | 0.88 | 105.7K |
Jul 13, 2022 | 0.92 | -1.08% | 0.90 | 0.94 | 0.90 | 29.1K |
Jul 12, 2022 | 0.93 | 3.33% | 0.94 | 0.96 | 0.89 | 199.3K |
Jul 11, 2022 | 0.90 | -4.26% | 0.94 | 0.97 | 0.88 | 409.4K |
Jul 8, 2022 | 0.94 | -3.09% | 0.96 | 0.97 | 0.93 | 273.9K |
Jul 7, 2022 | 0.97 | 6.59% | 0.91 | 0.97 | 0.91 | 372.0K |
Jul 6, 2022 | 0.91 | -1.09% | 0.91 | 0.98 | 0.90 | 560.2K |
Jul 5, 2022 | 0.92 | 2.22% | 0.93 | 0.94 | 0.88 | 398.4K |
Jul 1, 2022 | 0.90 | 4.65% | 0.85 | 0.91 | 0.85 | 303.2K |
Jun 30, 2022 | 0.86 | -2.27% | 0.88 | 0.90 | 0.85 | 431.6K |
Jun 29, 2022 | 0.88 | -2.22% | 0.90 | 0.94 | 0.87 | 544.1K |
Jun 28, 2022 | 0.90 | 0.00% | 0.94 | 0.94 | 0.90 | 218.2K |
Jun 27, 2022 | 0.90 | -3.23% | 0.94 | 0.95 | 0.90 | 189.2K |
Jun 24, 2022 | 0.93 | 1.09% | 0.92 | 0.99 | 0.92 | 434.8K |
Jun 23, 2022 | 0.92 | 1.10% | 0.92 | 0.95 | 0.91 | 362.2K |
Jun 22, 2022 | 0.91 | -4.21% | 0.93 | 0.94 | 0.89 | 328.3K |
Jun 21, 2022 | 0.95 | 4.40% | 0.91 | 0.95 | 0.90 | 469.7K |
Jun 17, 2022 | 0.91 | 0.00% | 0.91 | 0.97 | 0.90 | 393.9K |
Jun 16, 2022 | 0.91 | -6.19% | 0.92 | 0.96 | 0.87 | 294.5K |
Jun 15, 2022 | 0.97 | 7.78% | 0.90 | 0.99 | 0.90 | 393.1K |
Jun 14, 2022 | 0.90 | 4.65% | 0.87 | 0.95 | 0.85 | 514.8K |
Jun 13, 2022 | 0.86 | -6.52% | 0.90 | 0.94 | 0.85 | 433.5K |
Au cours des 324 dernières semaines, So-Young closed higher in 154 weeks and lower in 170 weeks, delivering return -81.56% (annualized -23.90%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 7, 2025 | 3.83 | 17.85% | 3.60 | 4.84 | 3.60 | 20.7M |
Jun 30, 2025 | 3.25 | 37.13% | 2.62 | 4.07 | 2.45 | 20.6M |
Jun 23, 2025 | 2.37 | 102.56% | 1.20 | 2.43 | 1.20 | 20.6M |
Jun 16, 2025 | 1.17 | 21.88% | 0.97 | 1.23 | 0.94 | 2.3M |
Jun 9, 2025 | 0.96 | 5.49% | 0.90 | 0.98 | 0.88 | 1.6M |
Jun 2, 2025 | 0.91 | 5.81% | 0.87 | 0.99 | 0.86 | 1.5M |
May 26, 2025 | 0.86 | 1.18% | 0.82 | 0.96 | 0.82 | 664.2K |
May 19, 2025 | 0.85 | 3.66% | 0.88 | 0.90 | 0.82 | 220.1K |
May 12, 2025 | 0.82 | -2.38% | 0.85 | 0.90 | 0.80 | 323.4K |
May 5, 2025 | 0.84 | 1.20% | 0.82 | 0.86 | 0.80 | 175.2K |
Apr 28, 2025 | 0.83 | 1.22% | 0.84 | 0.86 | 0.74 | 125.7K |
Apr 21, 2025 | 0.82 | 0.00% | 0.82 | 0.86 | 0.80 | 166.3K |
Apr 14, 2025 | 0.82 | 7.89% | 0.77 | 0.86 | 0.75 | 205.0K |
Apr 7, 2025 | 0.76 | -5.00% | 0.78 | 0.86 | 0.67 | 1.4M |
Mar 31, 2025 | 0.80 | -6.98% | 0.85 | 0.98 | 0.79 | 5.6M |
Mar 24, 2025 | 0.86 | -16.50% | 1.00 | 1.05 | 0.82 | 657.4K |
Mar 17, 2025 | 1.03 | 15.73% | 0.88 | 1.03 | 0.88 | 1.1M |
Mar 10, 2025 | 0.89 | -1.11% | 0.90 | 0.98 | 0.86 | 503.7K |
Mar 3, 2025 | 0.90 | -4.26% | 0.92 | 0.98 | 0.87 | 458.8K |
Feb 24, 2025 | 0.94 | -5.05% | 0.99 | 1.00 | 0.91 | 392.4K |
Feb 17, 2025 | 0.99 | 4.21% | 0.96 | 1.00 | 0.92 | 745.2K |
Feb 10, 2025 | 0.95 | 2.15% | 0.90 | 0.99 | 0.90 | 480.4K |
Feb 3, 2025 | 0.93 | 1.09% | 0.90 | 0.99 | 0.81 | 259.0K |
Jan 27, 2025 | 0.92 | -1.08% | 0.90 | 0.93 | 0.82 | 307.1K |
Jan 20, 2025 | 0.93 | 0.00% | 0.89 | 0.95 | 0.88 | 132.5K |
Jan 13, 2025 | 0.93 | 5.68% | 0.89 | 0.95 | 0.88 | 95.9K |
Jan 6, 2025 | 0.88 | 4.76% | 0.82 | 0.95 | 0.82 | 149.8K |
Dec 30, 2024 | 0.84 | 2.44% | 0.80 | 0.85 | 0.77 | 211.6K |
Dec 23, 2024 | 0.82 | 6.49% | 0.76 | 0.84 | 0.76 | 165.6K |
Dec 16, 2024 | 0.77 | -3.75% | 0.80 | 0.81 | 0.76 | 362.2K |
Dec 9, 2024 | 0.80 | 2.56% | 0.81 | 0.88 | 0.80 | 384.0K |
Dec 2, 2024 | 0.78 | -6.02% | 0.82 | 0.84 | 0.74 | 663.9K |
Nov 25, 2024 | 0.83 | 0.00% | 0.85 | 0.87 | 0.81 | 235.2K |
Nov 18, 2024 | 0.83 | -6.74% | 0.89 | 0.95 | 0.81 | 420.9K |
Nov 11, 2024 | 0.89 | 2.30% | 0.86 | 0.92 | 0.66 | 655.4K |
Nov 4, 2024 | 0.87 | 1.16% | 0.88 | 0.95 | 0.81 | 383.1K |
Oct 28, 2024 | 0.86 | -14.00% | 1.00 | 1.01 | 0.86 | 337.1K |
Oct 21, 2024 | 1.00 | 0.00% | 1.04 | 1.06 | 0.95 | 249.4K |
Oct 14, 2024 | 1.00 | -7.41% | 1.07 | 1.07 | 0.94 | 357.8K |
Oct 7, 2024 | 1.08 | -10.74% | 1.22 | 1.24 | 1.00 | 541.4K |
Sep 30, 2024 | 1.21 | 34.44% | 1.00 | 1.26 | 0.91 | 1.7M |
Sep 23, 2024 | 0.90 | 21.62% | 0.73 | 0.98 | 0.72 | 705.1K |
Sep 16, 2024 | 0.74 | -11.90% | 0.81 | 0.84 | 0.69 | 364.7K |
Sep 9, 2024 | 0.84 | 3.70% | 0.81 | 0.85 | 0.77 | 258.4K |
Sep 2, 2024 | 0.81 | -4.71% | 0.83 | 0.86 | 0.81 | 260.3K |
Aug 26, 2024 | 0.85 | 1.19% | 0.86 | 0.93 | 0.81 | 573.0K |
Aug 19, 2024 | 0.84 | -2.33% | 0.87 | 0.96 | 0.81 | 676.5K |
Aug 12, 2024 | 0.86 | -1.15% | 0.85 | 0.98 | 0.83 | 479.2K |
Aug 5, 2024 | 0.87 | 1.16% | 0.87 | 0.94 | 0.85 | 133.5K |
Jul 29, 2024 | 0.86 | -8.51% | 0.94 | 0.98 | 0.86 | 153.4K |
Jul 22, 2024 | 0.94 | -3.09% | 0.97 | 1.00 | 0.92 | 187.4K |
Jul 15, 2024 | 0.97 | -4.90% | 0.95 | 1.03 | 0.93 | 384.4K |
Jul 8, 2024 | 1.02 | 0.99% | 0.99 | 1.09 | 0.98 | 276.7K |
Jul 1, 2024 | 1.01 | -5.61% | 1.07 | 1.08 | 0.89 | 345.0K |
Jun 24, 2024 | 1.07 | 2.88% | 1.09 | 1.09 | 1.00 | 300.7K |
Jun 17, 2024 | 1.04 | -6.31% | 1.08 | 1.10 | 1.03 | 172.7K |
Jun 10, 2024 | 1.11 | -6.72% | 1.19 | 1.21 | 1.09 | 243.7K |
Jun 3, 2024 | 1.19 | 12.26% | 1.07 | 1.24 | 1.04 | 481.7K |
May 27, 2024 | 1.06 | 1.92% | 1.09 | 1.13 | 0.95 | 328.2K |
May 20, 2024 | 1.04 | -15.45% | 1.20 | 1.21 | 0.90 | 1.2M |
May 13, 2024 | 1.23 | -6.82% | 1.30 | 1.34 | 1.18 | 182.1K |
May 6, 2024 | 1.32 | 2.33% | 1.30 | 1.42 | 1.25 | 313.2K |
Apr 29, 2024 | 1.29 | 3.20% | 1.28 | 1.34 | 1.22 | 227.4K |
Apr 22, 2024 | 1.25 | 7.76% | 1.15 | 1.32 | 1.15 | 381.2K |
Apr 15, 2024 | 1.16 | -0.85% | 1.15 | 1.22 | 1.07 | 305.7K |
Apr 8, 2024 | 1.17 | 0.86% | 1.18 | 1.24 | 1.10 | 297.5K |
Apr 1, 2024 | 1.16 | 6.42% | 1.10 | 1.23 | 1.06 | 393.5K |
Mar 25, 2024 | 1.09 | 2.83% | 1.05 | 1.10 | 1.03 | 379.1K |
Mar 18, 2024 | 1.06 | 6.00% | 0.99 | 1.07 | 0.98 | 539.8K |
Mar 11, 2024 | 1.00 | -5.66% | 1.04 | 1.07 | 0.87 | 420.2K |
Mar 4, 2024 | 1.06 | -4.50% | 1.13 | 1.13 | 1.04 | 240.3K |
Feb 26, 2024 | 1.11 | -5.13% | 1.25 | 1.25 | 1.03 | 554.9K |
Feb 19, 2024 | 1.17 | 3.54% | 1.10 | 1.19 | 1.05 | 517.0K |
Feb 12, 2024 | 1.13 | 9.71% | 1.02 | 1.18 | 0.99 | 501.1K |
Feb 5, 2024 | 1.03 | 5.10% | 0.98 | 1.05 | 0.96 | 354.0K |
Jan 29, 2024 | 0.98 | -1.01% | 1.02 | 1.09 | 0.95 | 357.7K |
Jan 22, 2024 | 0.99 | -1.98% | 0.94 | 1.09 | 0.94 | 237.6K |
Jan 15, 2024 | 1.01 | 2.02% | 0.98 | 1.05 | 0.92 | 536.3K |
Jan 8, 2024 | 0.99 | -12.39% | 1.12 | 1.15 | 0.99 | 313.2K |
Jan 1, 2024 | 1.13 | -12.40% | 1.28 | 1.33 | 1.13 | 182.7K |
Dec 25, 2023 | 1.29 | 0.00% | 1.27 | 1.31 | 1.18 | 318.8K |
Dec 18, 2023 | 1.29 | 6.61% | 1.20 | 1.35 | 1.20 | 349.4K |
Dec 11, 2023 | 1.21 | -1.63% | 1.23 | 1.52 | 1.12 | 898.0K |
Dec 4, 2023 | 1.23 | 6.96% | 1.12 | 1.29 | 1.09 | 528.1K |
Nov 27, 2023 | 1.15 | -2.54% | 1.16 | 1.24 | 1.09 | 310.2K |
Nov 20, 2023 | 1.18 | 0.85% | 1.14 | 1.33 | 1.13 | 583.8K |
Nov 13, 2023 | 1.17 | 9.35% | 1.07 | 1.22 | 1.02 | 1.1M |
Nov 6, 2023 | 1.07 | 13.83% | 0.94 | 1.10 | 0.91 | 194.8K |
Oct 30, 2023 | 0.94 | 1.08% | 0.96 | 0.98 | 0.83 | 326.9K |
Oct 23, 2023 | 0.93 | 3.33% | 0.87 | 0.99 | 0.87 | 509.9K |
Oct 16, 2023 | 0.90 | -20.35% | 1.12 | 1.12 | 0.87 | 757.7K |
Oct 9, 2023 | 1.13 | 14.14% | 1.04 | 1.13 | 0.99 | 158.8K |
Oct 2, 2023 | 0.99 | -4.81% | 1.01 | 1.10 | 0.92 | 876.4K |
Sep 25, 2023 | 1.04 | -3.70% | 1.08 | 1.36 | 1.02 | 864.7K |
Sep 18, 2023 | 1.08 | -7.69% | 1.14 | 1.19 | 1.00 | 537.2K |
Sep 11, 2023 | 1.17 | -6.40% | 1.25 | 1.29 | 1.16 | 139.1K |
Sep 4, 2023 | 1.25 | -13.19% | 1.42 | 1.42 | 1.22 | 117.3K |
Aug 28, 2023 | 1.44 | 8.27% | 1.32 | 1.51 | 1.27 | 517.1K |
Aug 21, 2023 | 1.33 | 9.92% | 1.19 | 1.41 | 1.19 | 358.9K |
Aug 14, 2023 | 1.21 | -12.95% | 1.39 | 1.41 | 1.17 | 345.1K |
Aug 7, 2023 | 1.39 | -13.66% | 1.61 | 1.61 | 1.36 | 238.7K |
Jul 31, 2023 | 1.61 | -3.01% | 1.69 | 1.73 | 1.57 | 374.7K |
Jul 24, 2023 | 1.66 | 3.75% | 1.59 | 1.77 | 1.52 | 494.0K |
Jul 17, 2023 | 1.60 | 1.27% | 1.60 | 1.74 | 1.53 | 607.0K |
Jul 10, 2023 | 1.58 | -10.23% | 1.82 | 1.90 | 1.55 | 753.3K |
Jul 3, 2023 | 1.76 | -4.35% | 1.87 | 1.91 | 1.63 | 498.1K |
Jun 26, 2023 | 1.84 | -7.54% | 2.00 | 2.00 | 1.83 | 266.2K |
Jun 19, 2023 | 1.99 | -6.13% | 2.10 | 2.13 | 1.90 | 481.6K |
Jun 12, 2023 | 2.12 | 2.91% | 2.07 | 2.19 | 2.03 | 791.5K |
Jun 5, 2023 | 2.06 | -6.36% | 2.20 | 2.34 | 2.04 | 679.0K |
May 29, 2023 | 2.20 | -0.45% | 2.19 | 2.29 | 2.06 | 508.5K |
May 22, 2023 | 2.21 | -10.89% | 2.47 | 2.61 | 2.06 | 1.8M |
May 15, 2023 | 2.48 | -8.15% | 2.78 | 2.87 | 2.44 | 1.8M |
May 8, 2023 | 2.70 | -2.88% | 2.76 | 2.87 | 2.46 | 1.2M |
May 1, 2023 | 2.78 | 3.35% | 2.71 | 2.85 | 2.54 | 1.3M |
Apr 24, 2023 | 2.69 | -3.58% | 2.79 | 2.83 | 2.31 | 1.7M |
Apr 17, 2023 | 2.79 | -3.79% | 2.90 | 2.98 | 2.66 | 1.3M |
Apr 10, 2023 | 2.90 | 11.97% | 2.56 | 2.92 | 2.49 | 1.7M |
Apr 3, 2023 | 2.59 | 20.47% | 2.17 | 2.62 | 2.16 | 1.7M |
Mar 27, 2023 | 2.15 | -0.92% | 2.15 | 2.49 | 2.09 | 2.7M |
Mar 20, 2023 | 2.17 | 19.89% | 1.78 | 2.29 | 1.59 | 2.4M |
Mar 13, 2023 | 1.81 | -16.20% | 2.10 | 2.14 | 1.59 | 2.0M |
Mar 6, 2023 | 2.16 | -23.94% | 2.81 | 2.88 | 2.03 | 1.5M |
Feb 27, 2023 | 2.84 | 9.65% | 2.60 | 3.00 | 2.53 | 1.8M |
Feb 20, 2023 | 2.59 | -1.15% | 2.53 | 2.82 | 2.53 | 1.1M |
Feb 13, 2023 | 2.62 | 8.26% | 2.42 | 3.07 | 2.42 | 2.5M |
Feb 6, 2023 | 2.42 | 4.76% | 2.23 | 2.61 | 2.10 | 3.0M |
Jan 30, 2023 | 2.31 | -18.09% | 2.64 | 3.01 | 2.29 | 4.3M |
Jan 23, 2023 | 2.82 | 16.53% | 2.40 | 2.90 | 2.31 | 4.9M |
Jan 16, 2023 | 2.42 | 35.20% | 1.83 | 2.52 | 1.71 | 3.5M |
Jan 9, 2023 | 1.79 | -2.72% | 1.85 | 1.87 | 1.55 | 2.3M |
Jan 2, 2023 | 1.84 | 42.64% | 1.40 | 1.90 | 1.36 | 2.7M |
Dec 26, 2022 | 1.29 | -7.19% | 1.39 | 1.42 | 1.15 | 1.3M |
Dec 19, 2022 | 1.39 | 26.36% | 1.10 | 1.50 | 1.03 | 2.7M |
Dec 12, 2022 | 1.10 | 30.95% | 0.82 | 1.25 | 0.76 | 2.4M |
Dec 5, 2022 | 0.84 | 0.00% | 0.88 | 0.92 | 0.73 | 1.7M |
Nov 28, 2022 | 0.84 | 31.25% | 0.62 | 0.86 | 0.62 | 3.9M |
Nov 21, 2022 | 0.64 | -3.03% | 0.64 | 0.70 | 0.60 | 530.5K |
Nov 14, 2022 | 0.66 | 15.79% | 0.57 | 0.70 | 0.55 | 1.0M |
Nov 7, 2022 | 0.57 | -1.72% | 0.59 | 0.59 | 0.52 | 231.1K |
Oct 31, 2022 | 0.58 | 9.43% | 0.52 | 0.61 | 0.50 | 643.5K |
Oct 24, 2022 | 0.53 | -7.02% | 0.56 | 0.57 | 0.51 | 1.0M |
Oct 17, 2022 | 0.57 | -1.72% | 0.58 | 0.64 | 0.55 | 1.7M |
Oct 10, 2022 | 0.58 | -21.62% | 0.71 | 0.77 | 0.58 | 1.8M |
Oct 3, 2022 | 0.74 | 2.78% | 0.72 | 0.81 | 0.70 | 1.5M |
Sep 26, 2022 | 0.72 | -2.70% | 0.72 | 0.81 | 0.70 | 1.6M |
Sep 19, 2022 | 0.74 | -12.94% | 0.90 | 0.92 | 0.71 | 1.8M |
Sep 12, 2022 | 0.85 | -16.67% | 1.02 | 1.02 | 0.85 | 1.8M |
Sep 5, 2022 | 1.02 | 5.15% | 0.96 | 1.05 | 0.91 | 2.0M |
Aug 29, 2022 | 0.97 | 5.43% | 0.92 | 1.02 | 0.92 | 2.0M |
Aug 22, 2022 | 0.92 | 15.00% | 0.79 | 1.03 | 0.79 | 3.5M |
Aug 15, 2022 | 0.80 | -16.67% | 0.95 | 0.99 | 0.79 | 2.5M |
Aug 8, 2022 | 0.96 | -2.04% | 0.98 | 1.06 | 0.87 | 3.0M |
Aug 1, 2022 | 0.98 | 18.07% | 0.84 | 0.98 | 0.78 | 2.3M |
Jul 25, 2022 | 0.83 | -6.74% | 0.92 | 0.94 | 0.78 | 1.8M |
Jul 18, 2022 | 0.89 | 0.00% | 0.92 | 0.96 | 0.87 | 1.5M |
Jul 11, 2022 | 0.89 | -5.32% | 0.94 | 0.97 | 0.86 | 1.1M |
Jul 4, 2022 | 0.94 | 4.44% | 0.93 | 0.98 | 0.88 | 1.6M |
Jun 27, 2022 | 0.90 | -3.23% | 0.94 | 0.95 | 0.85 | 1.7M |
Jun 20, 2022 | 0.93 | 2.20% | 0.91 | 0.99 | 0.89 | 1.6M |
Jun 13, 2022 | 0.91 | -1.09% | 0.90 | 0.99 | 0.85 | 2.0M |
Jun 6, 2022 | 0.92 | 2.22% | 0.96 | 1.05 | 0.89 | 2.8M |
May 30, 2022 | 0.90 | -23.73% | 1.22 | 1.22 | 0.90 | 2.4M |
May 23, 2022 | 1.18 | 2.61% | 1.11 | 1.18 | 0.97 | 1.7M |
May 16, 2022 | 1.15 | 12.75% | 1.00 | 1.21 | 0.95 | 4.5M |
May 9, 2022 | 1.02 | -15.70% | 1.18 | 1.23 | 0.97 | 6.6M |
May 2, 2022 | 1.21 | -11.03% | 1.43 | 1.48 | 1.19 | 2.1M |
Apr 25, 2022 | 1.36 | -6.85% | 1.43 | 1.53 | 1.35 | 2.9M |
Apr 18, 2022 | 1.46 | -14.62% | 1.72 | 1.72 | 1.44 | 2.5M |
Apr 11, 2022 | 1.71 | -8.56% | 1.83 | 1.99 | 1.70 | 1.4M |
Apr 4, 2022 | 1.87 | -10.95% | 2.15 | 2.16 | 1.80 | 1.7M |
Mar 28, 2022 | 2.10 | -0.47% | 2.12 | 2.21 | 1.98 | 1.7M |
Mar 21, 2022 | 2.11 | 0.48% | 1.98 | 2.23 | 1.89 | 3.4M |
Mar 14, 2022 | 2.10 | 35.48% | 1.50 | 2.13 | 1.32 | 7.2M |
Mar 7, 2022 | 1.55 | -20.10% | 1.85 | 1.89 | 1.55 | 4.8M |
Feb 28, 2022 | 1.94 | -14.54% | 2.24 | 2.42 | 1.91 | 1.8M |
Feb 21, 2022 | 2.27 | -9.56% | 2.46 | 2.51 | 2.14 | 834.6K |
Feb 14, 2022 | 2.51 | 0.80% | 2.45 | 2.75 | 2.44 | 648.4K |
Feb 7, 2022 | 2.49 | 6.87% | 2.34 | 2.63 | 2.32 | 1.2M |
Jan 31, 2022 | 2.33 | 4.48% | 2.27 | 2.54 | 2.24 | 1.0M |
Jan 24, 2022 | 2.23 | -20.36% | 2.78 | 2.78 | 2.18 | 2.9M |
Jan 17, 2022 | 2.80 | -9.09% | 3.05 | 3.12 | 2.79 | 935.5K |
Jan 10, 2022 | 3.08 | 1.32% | 3.08 | 3.34 | 2.98 | 935.7K |
Jan 3, 2022 | 3.04 | -4.70% | 3.20 | 3.33 | 3.01 | 1.3M |
Dec 27, 2021 | 3.19 | 1.92% | 3.12 | 3.39 | 2.93 | 1.6M |
Dec 20, 2021 | 3.13 | -5.44% | 3.22 | 3.30 | 3.00 | 1.0M |
Dec 13, 2021 | 3.31 | -8.31% | 3.63 | 3.64 | 3.19 | 2.5M |
Dec 6, 2021 | 3.61 | -0.28% | 3.57 | 4.02 | 3.49 | 2.1M |
Nov 29, 2021 | 3.62 | -9.27% | 4.00 | 4.16 | 3.26 | 7.7M |
Nov 22, 2021 | 3.99 | -7.64% | 4.91 | 4.91 | 3.87 | 13.2M |
Nov 15, 2021 | 4.32 | -2.04% | 4.42 | 5.00 | 4.22 | 3.9M |
Nov 8, 2021 | 4.41 | 9.98% | 4.06 | 4.54 | 4.05 | 1.7M |
Nov 1, 2021 | 4.01 | 1.52% | 3.93 | 4.22 | 3.92 | 1.9M |
Oct 25, 2021 | 3.95 | -8.56% | 4.33 | 4.39 | 3.86 | 1.8M |
Oct 18, 2021 | 4.32 | 4.35% | 4.20 | 4.58 | 4.17 | 1.2M |
Oct 11, 2021 | 4.14 | -4.83% | 4.40 | 4.57 | 4.12 | 1.0M |
Oct 4, 2021 | 4.35 | 1.87% | 4.20 | 4.47 | 4.02 | 1.3M |
Sep 27, 2021 | 4.27 | 0.71% | 4.21 | 4.49 | 4.00 | 2.9M |
Sep 20, 2021 | 4.24 | -8.62% | 4.44 | 4.58 | 4.12 | 2.4M |
Sep 13, 2021 | 4.64 | -12.95% | 5.28 | 5.30 | 4.30 | 5.5M |
Sep 6, 2021 | 5.33 | -0.37% | 5.41 | 5.88 | 4.89 | 4.1M |
Aug 30, 2021 | 5.35 | -3.78% | 5.60 | 5.99 | 5.01 | 4.7M |
Aug 23, 2021 | 5.56 | -2.63% | 5.82 | 6.74 | 5.54 | 2.0M |
Aug 16, 2021 | 5.71 | -10.64% | 6.35 | 6.42 | 5.60 | 1.6M |
Aug 9, 2021 | 6.39 | -7.66% | 6.85 | 7.42 | 6.34 | 1.2M |
Aug 2, 2021 | 6.92 | -3.35% | 7.27 | 7.48 | 6.85 | 849.8K |
Jul 26, 2021 | 7.16 | -4.41% | 6.95 | 7.44 | 6.44 | 2.5M |
Jul 19, 2021 | 7.49 | -14.30% | 8.64 | 8.75 | 7.14 | 2.4M |
Jul 12, 2021 | 8.74 | -4.27% | 9.16 | 9.25 | 8.65 | 1.5M |
Jul 5, 2021 | 9.13 | -3.69% | 9.30 | 9.30 | 8.57 | 1.6M |
Jun 28, 2021 | 9.48 | -2.07% | 9.65 | 10.30 | 9.42 | 3.3M |
Jun 21, 2021 | 9.68 | 4.31% | 9.22 | 9.84 | 8.75 | 1.3M |
Jun 14, 2021 | 9.28 | 0.87% | 9.20 | 9.67 | 8.89 | 2.5M |
Jun 7, 2021 | 9.20 | -9.45% | 9.88 | 9.91 | 8.90 | 2.8M |
May 31, 2021 | 10.16 | 3.67% | 9.91 | 11.00 | 9.50 | 6.8M |
May 24, 2021 | 9.80 | 5.83% | 9.45 | 10.08 | 8.96 | 5.6M |
May 17, 2021 | 9.26 | 7.18% | 8.80 | 9.49 | 8.40 | 4.5M |
May 10, 2021 | 8.64 | -1.82% | 8.55 | 8.75 | 6.93 | 7.6M |
May 3, 2021 | 8.80 | -6.98% | 10.06 | 10.88 | 7.32 | 10.8M |
Apr 26, 2021 | 9.46 | 1.18% | 9.40 | 9.90 | 9.06 | 2.0M |
Apr 19, 2021 | 9.35 | 4.70% | 8.92 | 9.45 | 8.43 | 2.4M |
Apr 12, 2021 | 8.93 | -6.88% | 9.53 | 9.55 | 8.61 | 3.2M |
Apr 5, 2021 | 9.59 | -3.91% | 10.03 | 10.15 | 9.27 | 3.2M |
Mar 29, 2021 | 9.98 | 3.53% | 9.75 | 10.68 | 9.51 | 3.8M |
Mar 22, 2021 | 9.64 | -19.87% | 12.20 | 12.23 | 9.20 | 11.7M |
Mar 15, 2021 | 12.03 | -0.33% | 12.07 | 12.92 | 11.74 | 2.8M |
Mar 8, 2021 | 12.07 | -12.41% | 13.21 | 13.60 | 11.55 | 4.8M |
Mar 1, 2021 | 13.78 | -8.26% | 15.21 | 15.98 | 12.75 | 5.5M |
Feb 22, 2021 | 15.02 | -7.05% | 15.78 | 15.78 | 12.93 | 7.3M |
Feb 15, 2021 | 16.16 | 15.43% | 14.64 | 17.40 | 13.90 | 11.4M |
Feb 8, 2021 | 14.00 | 2.19% | 13.90 | 14.69 | 13.27 | 4.2M |
Feb 1, 2021 | 13.70 | 17.40% | 11.80 | 13.71 | 11.77 | 2.7M |
Jan 25, 2021 | 11.67 | -11.79% | 13.95 | 14.11 | 11.55 | 3.8M |
Jan 18, 2021 | 13.23 | 15.75% | 11.62 | 14.18 | 11.30 | 4.0M |
Jan 11, 2021 | 11.43 | -1.72% | 11.43 | 12.12 | 11.14 | 2.1M |
Jan 4, 2021 | 11.63 | 4.68% | 11.18 | 11.63 | 10.49 | 2.5M |
Dec 28, 2020 | 11.11 | -2.63% | 11.40 | 11.48 | 10.56 | 2.7M |
Dec 21, 2020 | 11.41 | -5.39% | 11.90 | 12.65 | 10.97 | 2.6M |
Dec 14, 2020 | 12.06 | 4.87% | 11.70 | 12.19 | 11.55 | 3.0M |
Dec 7, 2020 | 11.50 | -5.97% | 12.23 | 13.18 | 11.50 | 3.0M |
Nov 30, 2020 | 12.23 | -10.34% | 13.70 | 13.71 | 11.68 | 6.5M |
Nov 23, 2020 | 13.64 | -5.80% | 16.86 | 16.95 | 13.30 | 9.6M |
Nov 16, 2020 | 14.48 | 9.61% | 14.07 | 15.10 | 12.45 | 6.1M |
Nov 9, 2020 | 13.21 | 10.18% | 12.15 | 14.50 | 11.58 | 3.2M |
Nov 2, 2020 | 11.99 | 2.74% | 11.69 | 12.33 | 11.25 | 2.2M |
Oct 26, 2020 | 11.67 | -4.34% | 12.10 | 12.39 | 11.56 | 1.1M |
Oct 19, 2020 | 12.20 | -5.72% | 13.34 | 13.78 | 12.12 | 1.9M |
Oct 12, 2020 | 12.94 | -0.23% | 13.17 | 13.80 | 12.01 | 2.9M |
Oct 5, 2020 | 12.97 | 5.36% | 12.44 | 13.05 | 12.11 | 762.0K |
Sep 28, 2020 | 12.31 | 4.68% | 11.80 | 12.65 | 11.75 | 1.1M |
Sep 21, 2020 | 11.76 | -7.47% | 12.53 | 12.66 | 11.49 | 1.3M |
Sep 14, 2020 | 12.71 | 5.30% | 12.08 | 13.15 | 11.63 | 2.8M |
Sep 7, 2020 | 12.07 | 0.00% | 11.90 | 12.74 | 11.66 | 1.7M |
Aug 31, 2020 | 12.07 | -3.98% | 12.12 | 12.84 | 11.30 | 4.7M |
Aug 24, 2020 | 12.57 | -3.38% | 13.10 | 13.30 | 10.67 | 5.3M |
Aug 17, 2020 | 13.01 | 8.51% | 12.03 | 13.51 | 11.81 | 9.0M |
Aug 10, 2020 | 11.99 | -10.46% | 13.55 | 13.74 | 11.81 | 2.8M |
Aug 3, 2020 | 13.39 | -6.56% | 14.54 | 15.20 | 13.26 | 1.8M |
Jul 27, 2020 | 14.33 | 4.90% | 13.74 | 14.80 | 13.41 | 1.7M |
Jul 20, 2020 | 13.66 | 10.97% | 12.40 | 14.80 | 12.30 | 3.7M |
Jul 13, 2020 | 12.31 | -12.82% | 14.22 | 14.76 | 11.93 | 3.3M |
Jul 6, 2020 | 14.12 | -4.34% | 15.40 | 16.06 | 14.00 | 4.7M |
Jun 29, 2020 | 14.76 | 4.68% | 14.15 | 15.81 | 13.16 | 3.9M |
Jun 22, 2020 | 14.10 | 25.00% | 11.45 | 14.37 | 11.45 | 4.2M |
Jun 15, 2020 | 11.28 | 15.57% | 9.75 | 11.55 | 9.61 | 5.1M |
Jun 8, 2020 | 9.76 | -1.71% | 10.02 | 10.79 | 9.64 | 2.8M |
Jun 1, 2020 | 9.93 | 7.35% | 9.39 | 10.41 | 9.33 | 4.0M |
May 25, 2020 | 9.25 | -4.15% | 9.90 | 10.22 | 9.17 | 2.1M |
May 18, 2020 | 9.65 | -12.11% | 10.86 | 11.39 | 9.50 | 5.4M |
May 11, 2020 | 10.98 | 4.97% | 11.14 | 11.14 | 9.61 | 2.6M |
May 4, 2020 | 10.46 | 3.77% | 10.07 | 11.46 | 9.81 | 2.6M |
Apr 27, 2020 | 10.08 | -0.10% | 10.15 | 11.00 | 9.91 | 2.1M |
Apr 20, 2020 | 10.09 | -6.31% | 10.50 | 10.72 | 9.81 | 1.0M |
Apr 13, 2020 | 10.77 | 9.01% | 9.86 | 11.08 | 9.86 | 1.6M |
Apr 6, 2020 | 9.88 | 0.30% | 10.10 | 10.55 | 9.51 | 1.4M |
Mar 30, 2020 | 9.85 | -1.50% | 9.98 | 10.35 | 9.51 | 1.2M |
Mar 23, 2020 | 10.00 | 15.07% | 9.14 | 10.62 | 8.03 | 2.0M |
Mar 16, 2020 | 8.69 | -5.85% | 8.32 | 9.67 | 8.10 | 2.0M |
Mar 9, 2020 | 9.23 | -20.29% | 10.75 | 11.44 | 8.59 | 2.7M |
Mar 2, 2020 | 11.58 | -3.90% | 12.23 | 12.76 | 11.24 | 3.8M |
Feb 24, 2020 | 12.05 | -6.37% | 12.29 | 12.99 | 11.60 | 2.3M |
Feb 17, 2020 | 12.87 | -3.96% | 13.39 | 13.39 | 12.50 | 1.4M |
Feb 10, 2020 | 13.40 | 6.26% | 12.52 | 13.99 | 12.50 | 2.7M |
Feb 3, 2020 | 12.61 | 3.79% | 12.15 | 13.66 | 12.07 | 2.0M |
Jan 27, 2020 | 12.15 | -7.60% | 12.61 | 13.03 | 12.11 | 1.7M |
Jan 20, 2020 | 13.15 | -10.97% | 14.34 | 14.72 | 12.87 | 1.7M |
Jan 13, 2020 | 14.77 | 5.88% | 13.98 | 14.89 | 13.79 | 2.5M |
Jan 6, 2020 | 13.95 | 10.80% | 12.55 | 14.35 | 12.19 | 2.5M |
Dec 30, 2019 | 12.59 | 5.53% | 11.90 | 12.73 | 11.37 | 2.2M |
Dec 23, 2019 | 11.93 | -4.64% | 12.50 | 12.50 | 11.81 | 2.3M |
Dec 16, 2019 | 12.51 | -1.26% | 12.58 | 13.45 | 12.15 | 3.8M |
Dec 9, 2019 | 12.67 | 3.85% | 12.20 | 12.67 | 11.52 | 4.1M |
Dec 2, 2019 | 12.20 | -0.97% | 12.24 | 13.00 | 11.28 | 2.8M |
Nov 25, 2019 | 12.32 | 3.44% | 11.86 | 12.56 | 11.41 | 2.0M |
Nov 18, 2019 | 11.91 | -0.92% | 12.33 | 12.36 | 11.01 | 3.5M |
Nov 11, 2019 | 12.02 | -1.15% | 11.93 | 12.30 | 11.51 | 2.8M |
Nov 4, 2019 | 12.16 | 14.29% | 10.61 | 12.45 | 10.50 | 3.1M |
Oct 28, 2019 | 10.64 | 11.41% | 9.55 | 11.66 | 9.55 | 2.3M |
Oct 21, 2019 | 9.55 | 5.99% | 8.90 | 10.03 | 8.82 | 1.8M |
Oct 14, 2019 | 9.01 | 0.56% | 8.90 | 9.19 | 8.58 | 1.2M |
Oct 7, 2019 | 8.96 | -1.21% | 8.89 | 9.22 | 8.38 | 1.3M |
Sep 30, 2019 | 9.07 | -4.22% | 9.52 | 9.62 | 8.53 | 1.3M |
Sep 23, 2019 | 9.47 | -13.12% | 10.81 | 11.10 | 9.31 | 1.5M |
Sep 16, 2019 | 10.90 | -2.42% | 11.23 | 11.38 | 10.71 | 939.5K |
Sep 9, 2019 | 11.17 | 7.40% | 10.43 | 11.49 | 10.32 | 1.5M |
Sep 2, 2019 | 10.40 | -13.33% | 12.15 | 12.15 | 10.35 | 4.3M |
Aug 26, 2019 | 12.00 | -18.92% | 15.07 | 16.96 | 11.00 | 6.6M |
Aug 19, 2019 | 14.80 | 2.07% | 14.85 | 15.99 | 14.62 | 898.7K |
Aug 12, 2019 | 14.50 | 1.12% | 14.22 | 15.15 | 13.75 | 536.5K |
Aug 5, 2019 | 14.34 | -0.35% | 13.53 | 15.34 | 13.44 | 938.2K |
Jul 29, 2019 | 14.39 | 0.07% | 14.39 | 15.48 | 13.88 | 1.1M |
Jul 22, 2019 | 14.38 | 1.63% | 14.21 | 14.95 | 13.00 | 1.5M |
Jul 15, 2019 | 14.15 | -15.67% | 15.61 | 16.77 | 14.03 | 1.6M |
Jul 8, 2019 | 16.78 | 11.72% | 14.81 | 17.18 | 14.70 | 1.9M |
Jul 1, 2019 | 15.02 | 8.14% | 14.60 | 15.93 | 14.40 | 1.3M |
Jun 24, 2019 | 13.89 | 2.89% | 13.18 | 14.90 | 12.89 | 1.6M |
Jun 17, 2019 | 13.50 | 2.74% | 13.00 | 14.76 | 12.47 | 1.5M |
Jun 10, 2019 | 13.14 | -9.88% | 14.85 | 15.10 | 13.07 | 1.1M |
Jun 3, 2019 | 14.58 | -11.96% | 16.59 | 16.77 | 13.04 | 2.0M |
May 27, 2019 | 16.56 | 15.64% | 14.57 | 16.73 | 14.40 | 1.6M |
May 20, 2019 | 14.32 | -10.16% | 15.71 | 15.98 | 14.12 | 3.1M |
May 13, 2019 | 15.94 | -19.29% | 18.70 | 19.75 | 15.21 | 3.8M |
May 6, 2019 | 19.75 | -4.91% | 18.65 | 22.80 | 16.89 | 8.9M |
Apr 29, 2019 | 20.77 | N/A | 16.50 | 20.80 | 16.50 | 17.4M |
Au cours des 75 derniers mois, So-Young closed higher in 30 months and lower in 45 months, delivering return -76.87% (annualized -21.13%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 2025 | 3.83 | 23.55% | 2.95 | 4.84 | 2.58 | 36.1M |
Jun 2025 | 3.10 | 260.47% | 0.87 | 3.24 | 0.86 | 31.1M |
May 2025 | 0.86 | 4.88% | 0.82 | 0.96 | 0.74 | 1.5M |
Apr 2025 | 0.82 | -1.20% | 0.85 | 0.94 | 0.67 | 2.6M |
Mar 2025 | 0.83 | -11.70% | 0.92 | 1.05 | 0.82 | 7.5M |
Feb 2025 | 0.94 | 2.17% | 0.90 | 1.00 | 0.81 | 1.9M |
Jan 2025 | 0.92 | 10.84% | 0.81 | 0.95 | 0.81 | 733.3K |
Dec 2024 | 0.83 | 0.00% | 0.82 | 0.88 | 0.74 | 1.7M |
Nov 2024 | 0.83 | -6.74% | 0.86 | 0.95 | 0.66 | 1.8M |
Oct 2024 | 0.89 | -5.32% | 0.91 | 1.26 | 0.86 | 2.6M |
Sep 2024 | 0.94 | 10.59% | 0.83 | 1.07 | 0.69 | 2.1M |
Aug 2024 | 0.85 | -9.57% | 0.92 | 0.98 | 0.81 | 2.0M |
Jul 2024 | 0.94 | -12.15% | 1.07 | 1.09 | 0.89 | 1.2M |
Jun 2024 | 1.07 | 0.94% | 1.07 | 1.24 | 1.00 | 1.2M |
May 2024 | 1.06 | -18.46% | 1.30 | 1.42 | 0.90 | 2.1M |
Apr 2024 | 1.30 | 19.27% | 1.10 | 1.32 | 1.06 | 1.5M |
Mar 2024 | 1.09 | -5.22% | 1.14 | 1.14 | 0.87 | 1.7M |
Feb 2024 | 1.15 | 13.86% | 1.04 | 1.25 | 0.96 | 1.9M |
Jan 2024 | 1.01 | -21.71% | 1.28 | 1.33 | 0.92 | 1.5M |
Dec 2023 | 1.29 | 15.18% | 1.15 | 1.52 | 1.09 | 2.1M |
Nov 2023 | 1.12 | 21.74% | 0.89 | 1.33 | 0.83 | 2.4M |
Oct 2023 | 0.92 | -11.54% | 1.01 | 1.13 | 0.87 | 2.4M |
Sep 2023 | 1.04 | -27.78% | 1.44 | 1.51 | 1.00 | 1.8M |
Aug 2023 | 1.44 | -14.29% | 1.69 | 1.73 | 1.17 | 1.6M |
Jul 2023 | 1.68 | -8.70% | 1.87 | 1.91 | 1.52 | 2.4M |
Jun 2023 | 1.84 | -11.96% | 2.10 | 2.34 | 1.83 | 2.5M |
May 2023 | 2.09 | -22.30% | 2.71 | 2.87 | 2.06 | 6.4M |
Apr 2023 | 2.69 | 25.12% | 2.17 | 2.98 | 2.16 | 6.3M |
Mar 2023 | 2.15 | -25.09% | 2.85 | 3.00 | 1.59 | 9.7M |
Feb 2023 | 2.87 | 1.77% | 2.82 | 3.07 | 2.10 | 10.4M |
Jan 2023 | 2.82 | 118.60% | 1.40 | 2.90 | 1.36 | 14.4M |
Dec 2022 | 1.29 | 69.74% | 0.77 | 1.50 | 0.73 | 9.3M |
Nov 2022 | 0.76 | 49.02% | 0.51 | 0.84 | 0.50 | 5.0M |
Oct 2022 | 0.51 | -29.17% | 0.72 | 0.81 | 0.50 | 6.1M |
Sep 2022 | 0.72 | -27.27% | 0.97 | 1.05 | 0.70 | 7.8M |
Aug 2022 | 0.99 | 19.28% | 0.84 | 1.06 | 0.78 | 12.5M |
Jul 2022 | 0.83 | -3.49% | 0.85 | 0.98 | 0.78 | 6.3M |
Jun 2022 | 0.86 | -27.12% | 1.18 | 1.19 | 0.85 | 9.9M |
May 2022 | 1.18 | -13.24% | 1.43 | 1.48 | 0.95 | 15.3M |
Apr 2022 | 1.36 | -31.31% | 2.10 | 2.19 | 1.35 | 8.9M |
Mar 2022 | 1.98 | -10.41% | 2.18 | 2.42 | 1.32 | 18.3M |
Feb 2022 | 2.21 | -7.92% | 2.39 | 2.75 | 2.11 | 3.6M |
Jan 2022 | 2.40 | -24.76% | 3.20 | 3.34 | 2.18 | 6.4M |
Dec 2021 | 3.19 | -12.12% | 3.66 | 4.02 | 2.93 | 10.1M |
Nov 2021 | 3.63 | -8.10% | 3.93 | 5.00 | 3.47 | 25.6M |
Oct 2021 | 3.95 | -7.28% | 4.28 | 4.58 | 3.86 | 5.7M |
Sep 2021 | 4.26 | -27.18% | 5.56 | 5.88 | 4.00 | 18.1M |
Aug 2021 | 5.85 | -18.30% | 7.27 | 7.48 | 5.30 | 6.8M |
Jul 2021 | 7.16 | -25.49% | 9.62 | 9.89 | 6.44 | 9.1M |
Jun 2021 | 9.61 | -1.94% | 9.91 | 11.00 | 8.75 | 15.5M |
May 2021 | 9.80 | 3.59% | 10.06 | 10.88 | 6.93 | 28.5M |
Apr 2021 | 9.46 | -4.15% | 10.24 | 10.68 | 8.43 | 12.3M |
Mar 2021 | 9.87 | -34.29% | 15.21 | 15.98 | 9.20 | 27.1M |
Feb 2021 | 15.02 | 28.71% | 11.80 | 17.40 | 11.77 | 25.6M |
Jan 2021 | 11.67 | 5.04% | 11.18 | 14.18 | 10.49 | 12.4M |
Dec 2020 | 11.11 | -12.86% | 12.83 | 13.18 | 10.56 | 15.7M |
Nov 2020 | 12.75 | 9.25% | 11.69 | 16.95 | 11.25 | 23.1M |
Oct 2020 | 11.67 | -6.57% | 12.63 | 13.80 | 11.56 | 6.9M |
Sep 2020 | 12.49 | 2.46% | 12.46 | 13.15 | 11.30 | 10.6M |
Aug 2020 | 12.19 | -14.93% | 14.54 | 15.20 | 10.67 | 19.8M |
Jul 2020 | 14.33 | 5.60% | 13.55 | 16.06 | 11.93 | 16.1M |
Jun 2020 | 13.57 | 46.70% | 9.39 | 14.37 | 9.33 | 17.5M |
May 2020 | 9.25 | -10.80% | 10.17 | 11.46 | 9.17 | 13.5M |
Apr 2020 | 10.37 | 1.27% | 9.82 | 11.08 | 9.51 | 6.1M |
Mar 2020 | 10.24 | -15.02% | 12.23 | 12.76 | 8.03 | 11.0M |
Feb 2020 | 12.05 | -0.82% | 12.15 | 13.99 | 11.60 | 8.5M |
Jan 2020 | 12.15 | -0.57% | 12.15 | 14.89 | 11.88 | 9.8M |
Dec 2019 | 12.22 | -0.81% | 12.24 | 13.45 | 11.28 | 13.7M |
Nov 2019 | 12.32 | 13.03% | 11.00 | 12.56 | 10.50 | 11.5M |
Oct 2019 | 10.90 | 18.09% | 9.20 | 11.66 | 8.38 | 7.5M |
Sep 2019 | 9.23 | -23.08% | 12.15 | 12.15 | 9.20 | 8.6M |
Aug 2019 | 12.00 | -16.67% | 14.50 | 16.96 | 11.00 | 9.4M |
Jul 2019 | 14.40 | 3.67% | 14.60 | 17.18 | 13.00 | 7.1M |
Jun 2019 | 13.89 | -16.12% | 16.59 | 16.77 | 12.47 | 6.2M |
May 2019 | 16.56 | N/A | 16.50 | 22.80 | 14.12 | 34.7M |
Au cours des 7 dernières années, So-Young a clôturé en hausse pendant 3 ans et en baisse pendant 4 ans, delivering return -68.66% (annualized -17.58%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
2025 | 3.83 | 361.45% | 0.81 | 4.84 | 0.67 | 81.4M |
2024 | 0.83 | -35.66% | 1.28 | 1.42 | 0.66 | 21.4M |
2023 | 1.29 | 0.00% | 1.40 | 3.07 | 0.83 | 62.5M |
2022 | 1.29 | -59.56% | 3.20 | 3.34 | 0.50 | 109.4M |
2021 | 3.19 | -71.29% | 11.18 | 17.40 | 2.93 | 196.7M |
2020 | 11.11 | -9.08% | 12.15 | 16.95 | 8.03 | 158.6M |
2019 | 12.22 | N/A | 16.50 | 22.80 | 8.38 | 98.7M |
How So-Young Performed Against the Market & Sector
Rendements de l'action So-Young par période
Rendements comparatifs (%)
Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
---|
Calculez vos rendements d'investissement en So-Young
Découvrez combien un investissement dans So-Young aurait augmenté au fil du temps.
Note : Les calculs sont basés uniquement sur les rendements des cours des actions et n'incluent pas les dividendes ni l'inflation, les taxes ou les frais de négociation.
Questions fréquemment posées
- Comment l'action So-Young (SY) a-t-elle performé au cours des 12 derniers mois?
- Quel est le rendement total de l'action So-Young (SY) au cours des 5 dernières années?
- Comment le rendement annualisé sur 10 ans de l'action So-Young se compare-t-il au secteur Healthcare?
- Quelle a été l'année la plus performante de So-Young historiquement?
- Quelle est la plus longue période de croissance annuelle consécutive que So-Young a réalisée historiquement?
Pour plus de questions courantes sur nos données, veuillez consulter notre page À propos des données.
Les données sont fournies à titre informatif uniquement. Devyara ne garantit pas l'exactitude des données affichées.