Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.56 | 11.57 | 11.03 | 11.12 | 2,417,993 | -0.48(-4.14%) |
Jan 30, 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 1,491,905 | -0.08(-0.68%) |
Jan 29, 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 2,666,461 | +0.25(+2.19%) |
Jan 26, 2024 | 11.32 | 11.53 | 11.28 | 11.43 | 2,336,624 | +0.15(+1.33%) |
Jan 25, 2024 | 11.82 | 11.93 | 11.18 | 11.28 | 3,683,913 | -0.54(-4.57%) |
Jan 24, 2024 | 11.80 | 12.29 | 11.66 | 11.82 | 3,844,152 | +0.17(+1.46%) |
Jan 23, 2024 | 11.68 | 11.72 | 11.51 | 11.65 | 2,403,620 | +0.17(+1.48%) |
Jan 22, 2024 | 11.00 | 11.58 | 10.97 | 11.48 | 3,239,404 | +0.55(+5.03%) |
Jan 19, 2024 | 10.78 | 10.94 | 10.71 | 10.93 | 2,756,524 | +0.20(+1.86%) |
Jan 18, 2024 | 10.52 | 10.79 | 10.47 | 10.73 | 2,071,753 | +0.27(+2.58%) |
Jan 17, 2024 | 10.64 | 10.76 | 10.46 | 10.46 | 1,839,912 | -0.28(-2.61%) |
Jan 16, 2024 | 10.65 | 10.83 | 10.64 | 10.74 | 2,293,122 | +0.02(+0.19%) |
Jan 12, 2024 | 11.07 | 11.10 | 10.69 | 10.72 | 1,182,648 | -0.26(-2.37%) |
Jan 11, 2024 | 10.92 | 11.00 | 10.70 | 10.98 | 1,567,711 | +0.01(+0.09%) |
Jan 10, 2024 | 10.76 | 11.17 | 10.76 | 10.97 | 2,471,869 | +0.18(+1.67%) |
Jan 09, 2024 | 10.92 | 10.92 | 10.62 | 10.79 | 2,538,975 | -0.17(-1.55%) |
Jan 08, 2024 | 10.72 | 10.99 | 10.72 | 10.96 | 2,424,009 | +0.29(+2.72%) |
Jan 05, 2024 | 10.70 | 10.89 | 10.67 | 10.67 | 1,431,195 | -0.06(-0.56%) |
Jan 04, 2024 | 10.79 | 10.85 | 10.71 | 10.73 | 1,656,128 | -0.03(-0.28%) |
Jan 03, 2024 | 10.60 | 11.01 | 10.53 | 10.76 | 1,419,601 | +0.00(+0.00%) |
Jan 02, 2024 | 10.79 | 10.88 | 10.67 | 10.76 | 2,657,328 | -0.07(-0.65%) |
Dec 29, 2023 | 11.13 | 11.17 | 10.56 | 10.83 | 6,003,165 | -0.42(-3.73%) |
Dec 28, 2023 | 11.22 | 11.33 | 11.16 | 11.25 | 1,372,213 | +0.10(+0.90%) |
Dec 27, 2023 | 11.24 | 11.30 | 11.06 | 11.15 | 1,339,286 | +0.00(+0.00%) |
Dec 26, 2023 | 11.24 | 11.35 | 11.10 | 11.15 | 1,536,117 | -0.08(-0.71%) |
Dec 22, 2023 | 11.10 | 11.35 | 11.00 | 11.23 | 2,499,181 | +0.13(+1.17%) |
Dec 21, 2023 | 10.68 | 11.20 | 10.61 | 11.10 | 5,553,119 | +0.48(+4.52%) |
Dec 20, 2023 | 10.74 | 10.81 | 10.60 | 10.62 | 2,711,284 | -0.13(-1.21%) |
Dec 19, 2023 | 10.56 | 10.81 | 10.53 | 10.75 | 2,797,712 | +0.19(+1.80%) |
Dec 18, 2023 | 10.55 | 10.74 | 10.43 | 10.56 | 2,961,019 | +0.00(+0.00%) |
Dec 15, 2023 | 10.47 | 10.72 | 10.41 | 10.56 | 4,958,839 | +0.12(+1.15%) |
Dec 14, 2023 | 10.24 | 10.45 | 10.13 | 10.44 | 3,784,815 | +0.28(+2.76%) |
Dec 13, 2023 | 10.20 | 10.28 | 9.955 | 10.16 | 2,412,449 | -0.01(-0.10%) |
Dec 12, 2023 | 10.17 | 10.36 | 10.16 | 10.17 | 2,057,741 | -0.10(-0.97%) |
Dec 11, 2023 | 10.26 | 10.36 | 10.13 | 10.27 | 2,199,104 | -0.02(-0.19%) |
Dec 08, 2023 | 10.13 | 10.36 | 10.11 | 10.29 | 2,119,930 | +0.21(+2.08%) |
Dec 07, 2023 | 9.880 | 10.22 | 9.880 | 10.08 | 2,109,493 | +0.15(+1.51%) |
Dec 06, 2023 | 10.13 | 10.26 | 9.850 | 9.930 | 1,816,641 | -0.17(-1.68%) |
Dec 05, 2023 | 9.960 | 10.20 | 9.810 | 10.10 | 1,594,501 | +0.17(+1.71%) |
Dec 04, 2023 | 10.25 | 10.25 | 9.770 | 9.930 | 2,260,656 | -0.32(-3.12%) |
Dec 01, 2023 | 10.13 | 10.39 | 9.980 | 10.25 | 1,944,321 | +0.10(+0.99%) |
Nov 30, 2023 | 10.45 | 10.59 | 10.04 | 10.15 | 2,572,450 | -0.43(-4.06%) |
Nov 29, 2023 | 10.44 | 10.64 | 10.27 | 10.58 | 2,674,875 | +0.18(+1.73%) |
Nov 28, 2023 | 10.28 | 10.53 | 10.15 | 10.40 | 3,192,634 | +0.12(+1.17%) |
Nov 27, 2023 | 9.830 | 10.30 | 9.820 | 10.28 | 3,223,115 | +0.39(+3.94%) |
Nov 24, 2023 | 9.750 | 9.920 | 9.745 | 9.890 | 920,893 | +0.11(+1.12%) |
Nov 22, 2023 | 9.380 | 9.800 | 9.380 | 9.780 | 1,717,635 | +0.44(+4.71%) |
Nov 21, 2023 | 9.540 | 9.620 | 9.340 | 9.340 | 1,585,210 | -0.29(-3.01%) |
Nov 20, 2023 | 9.560 | 9.690 | 9.470 | 9.630 | 1,678,506 | +0.07(+0.73%) |
Nov 17, 2023 | 9.580 | 9.670 | 9.440 | 9.560 | 1,534,565 | +0.04(+0.42%) |
Nov 16, 2023 | 9.520 | 9.620 | 9.440 | 9.520 | 1,541,906 | +0.00(+0.00%) |
Nov 15, 2023 | 9.580 | 9.760 | 9.390 | 9.520 | 2,159,495 | -0.07(-0.73%) |
Nov 14, 2023 | 9.480 | 9.630 | 9.355 | 9.590 | 4,184,130 | +0.29(+3.12%) |
Nov 13, 2023 | 9.300 | 9.320 | 9.135 | 9.300 | 1,255,815 | -0.04(-0.43%) |
Nov 10, 2023 | 9.230 | 9.400 | 9.090 | 9.340 | 1,863,005 | +0.15(+1.63%) |
Nov 09, 2023 | 9.290 | 9.410 | 9.155 | 9.190 | 1,853,286 | -0.08(-0.86%) |
Nov 08, 2023 | 9.490 | 9.580 | 9.180 | 9.270 | 2,854,108 | -0.17(-1.80%) |
Nov 07, 2023 | 8.380 | 9.545 | 8.330 | 9.440 | 7,105,542 | +0.49(+5.47%) |
Nov 06, 2023 | 9.030 | 9.030 | 8.770 | 8.950 | 2,280,940 | -0.09(-1.00%) |
Nov 03, 2023 | 9.280 | 9.410 | 9.020 | 9.040 | 2,161,745 | -0.06(-0.66%) |
Nov 02, 2023 | 9.030 | 9.200 | 8.960 | 9.100 | 1,826,472 | +0.14(+1.56%) |
Nov 01, 2023 | 8.760 | 9.000 | 8.750 | 8.960 | 1,603,060 | +0.22(+2.52%) |
Oct 31, 2023 | 8.690 | 8.785 | 8.610 | 8.740 | 1,324,213 | -0.01(-0.11%) |
Oct 30, 2023 | 8.900 | 8.960 | 8.640 | 8.750 | 1,430,044 | -0.05(-0.57%) |
Oct 27, 2023 | 9.050 | 9.087 | 8.770 | 8.800 | 1,757,749 | -0.32(-3.51%) |
Oct 26, 2023 | 8.920 | 9.265 | 8.920 | 9.120 | 3,081,727 | +0.21(+2.36%) |
Oct 25, 2023 | 8.950 | 9.190 | 8.820 | 8.910 | 2,905,078 | -0.12(-1.33%) |
Oct 24, 2023 | 8.550 | 9.040 | 8.550 | 9.030 | 3,495,544 | +0.45(+5.24%) |
Oct 23, 2023 | 8.410 | 8.695 | 8.410 | 8.580 | 2,591,661 | +0.10(+1.18%) |
Oct 20, 2023 | 8.300 | 8.605 | 8.195 | 8.480 | 2,703,744 | +0.17(+2.05%) |
Oct 19, 2023 | 8.420 | 8.495 | 8.310 | 8.310 | 2,306,177 | -0.10(-1.19%) |
Oct 18, 2023 | 8.440 | 8.460 | 8.260 | 8.410 | 1,879,920 | -0.15(-1.75%) |
Oct 17, 2023 | 8.730 | 8.830 | 8.550 | 8.560 | 1,718,227 | -0.23(-2.62%) |
Oct 16, 2023 | 8.470 | 8.900 | 8.470 | 8.790 | 1,852,644 | +0.31(+3.66%) |
Oct 13, 2023 | 8.910 | 9.028 | 8.385 | 8.480 | 2,569,362 | -0.37(-4.18%) |
Oct 12, 2023 | 8.820 | 8.990 | 8.740 | 8.850 | 1,738,097 | +0.00(+0.00%) |
Oct 11, 2023 | 8.690 | 8.895 | 8.580 | 8.850 | 1,886,149 | +0.14(+1.61%) |
Oct 10, 2023 | 8.800 | 8.910 | 8.625 | 8.710 | 2,112,326 | -0.09(-1.02%) |
Oct 09, 2023 | 8.600 | 8.850 | 8.550 | 8.800 | 2,341,155 | +0.22(+2.56%) |
Oct 06, 2023 | 8.320 | 8.730 | 8.210 | 8.580 | 3,672,918 | +0.20(+2.39%) |
Oct 05, 2023 | 8.000 | 8.400 | 8.000 | 8.380 | 3,093,843 | +0.29(+3.58%) |
Oct 04, 2023 | 8.250 | 8.269 | 7.920 | 8.090 | 2,376,648 | -0.12(-1.46%) |
Oct 03, 2023 | 8.510 | 8.735 | 8.160 | 8.210 | 3,704,268 | -0.39(-4.53%) |
Oct 02, 2023 | 8.580 | 8.870 | 8.400 | 8.600 | 4,979,779 | +0.42(+5.13%) |
Sep 29, 2023 | 8.010 | 8.455 | 8.010 | 8.180 | 4,490,238 | +0.27(+3.41%) |
Sep 28, 2023 | 7.840 | 7.940 | 7.730 | 7.910 | 1,944,882 | +0.04(+0.51%) |
Sep 27, 2023 | 7.700 | 8.160 | 7.700 | 7.870 | 4,140,792 | +0.31(+4.10%) |
Sep 26, 2023 | 7.530 | 7.650 | 7.460 | 7.560 | 1,207,489 | +0.03(+0.40%) |
Sep 25, 2023 | 7.530 | 7.565 | 7.500 | 7.530 | 739,805 | -0.05(-0.66%) |
Sep 22, 2023 | 7.770 | 7.840 | 7.580 | 7.580 | 1,229,868 | -0.10(-1.30%) |
Sep 21, 2023 | 7.410 | 7.740 | 7.380 | 7.680 | 1,570,836 | +0.20(+2.67%) |
Sep 20, 2023 | 7.470 | 7.600 | 7.465 | 7.480 | 2,981,743 | +0.04(+0.54%) |
Sep 19, 2023 | 7.400 | 7.465 | 7.331 | 7.440 | 1,092,342 | +0.07(+0.95%) |
Sep 18, 2023 | 7.570 | 7.570 | 7.340 | 7.370 | 1,257,274 | -0.20(-2.64%) |
Sep 15, 2023 | 7.450 | 7.635 | 7.381 | 7.570 | 3,993,972 | +0.08(+1.07%) |
Sep 14, 2023 | 7.270 | 7.510 | 7.250 | 7.490 | 2,128,117 | +0.34(+4.76%) |
Sep 13, 2023 | 7.130 | 7.250 | 7.085 | 7.150 | 1,960,481 | -0.01(-0.14%) |
Sep 12, 2023 | 7.290 | 7.400 | 7.100 | 7.160 | 2,877,949 | -0.06(-0.83%) |
Sep 11, 2023 | 7.100 | 7.590 | 7.010 | 7.220 | 6,304,997 | +0.16(+2.27%) |
Sep 08, 2023 | 7.370 | 7.390 | 7.040 | 7.060 | 2,011,193 | -0.30(-4.08%) |
Sep 07, 2023 | 7.400 | 7.455 | 7.260 | 7.360 | 1,317,076 | -0.03(-0.41%) |
Sep 06, 2023 | 7.310 | 7.480 | 7.290 | 7.390 | 1,690,902 | +0.08(+1.09%) |
Sep 05, 2023 | 7.340 | 7.355 | 7.100 | 7.310 | 1,893,846 | -0.10(-1.35%) |
Sep 01, 2023 | 7.260 | 7.430 | 7.250 | 7.410 | 1,502,725 | +0.17(+2.35%) |
Aug 31, 2023 | 7.320 | 7.390 | 7.230 | 7.240 | 1,215,947 | -0.08(-1.09%) |
Aug 30, 2023 | 7.080 | 7.345 | 7.061 | 7.320 | 1,536,373 | +0.24(+3.39%) |
Aug 29, 2023 | 7.020 | 7.125 | 7.000 | 7.080 | 1,579,785 | +0.06(+0.85%) |
Aug 28, 2023 | 6.950 | 7.070 | 6.950 | 7.020 | 1,436,628 | +0.07(+1.01%) |
Aug 25, 2023 | 7.110 | 7.200 | 6.940 | 6.950 | 2,837,033 | -0.16(-2.25%) |
Aug 24, 2023 | 7.140 | 7.240 | 7.090 | 7.110 | 1,737,864 | -0.03(-0.42%) |
Aug 23, 2023 | 7.160 | 7.270 | 7.100 | 7.140 | 1,736,214 | +0.02(+0.28%) |
Aug 22, 2023 | 7.290 | 7.320 | 7.070 | 7.120 | 2,298,711 | -0.12(-1.66%) |
Aug 21, 2023 | 7.100 | 7.255 | 7.075 | 7.240 | 1,919,040 | +0.11(+1.54%) |
Aug 18, 2023 | 7.050 | 7.210 | 7.040 | 7.130 | 1,311,390 | +0.05(+0.71%) |
Aug 17, 2023 | 7.140 | 7.180 | 7.045 | 7.080 | 1,813,167 | -0.02(-0.28%) |
Aug 16, 2023 | 7.270 | 7.320 | 7.100 | 7.100 | 1,479,320 | -0.18(-2.47%) |
Aug 15, 2023 | 7.320 | 7.500 | 7.250 | 7.280 | 1,714,479 | -0.07(-0.95%) |
Aug 14, 2023 | 7.330 | 7.430 | 7.200 | 7.350 | 2,206,110 | -0.05(-0.68%) |
Aug 11, 2023 | 7.460 | 7.545 | 7.300 | 7.400 | 2,383,384 | -0.02(-0.27%) |
Aug 10, 2023 | 7.470 | 7.740 | 7.320 | 7.420 | 3,059,556 | +0.01(+0.13%) |
Aug 09, 2023 | 7.210 | 7.620 | 7.110 | 7.410 | 4,380,933 | +0.13(+1.79%) |
Aug 08, 2023 | 7.180 | 7.430 | 7.130 | 7.280 | 5,565,005 | +0.07(+0.97%) |
Aug 07, 2023 | 7.250 | 7.335 | 7.090 | 7.210 | 2,173,979 | +0.00(+0.00%) |
Aug 04, 2023 | 7.200 | 7.350 | 7.150 | 7.210 | 1,203,159 | +0.02(+0.28%) |
Aug 03, 2023 | 7.150 | 7.250 | 7.110 | 7.190 | 1,338,440 | -0.06(-0.83%) |
Aug 02, 2023 | 7.350 | 7.350 | 7.180 | 7.250 | 1,360,735 | -0.18(-2.42%) |
Aug 01, 2023 | 7.430 | 7.470 | 7.320 | 7.430 | 1,208,593 | -0.04(-0.54%) |
Jul 31, 2023 | 7.440 | 7.607 | 7.391 | 7.470 | 1,786,649 | +0.03(+0.40%) |
Jul 28, 2023 | 7.420 | 7.480 | 7.370 | 7.440 | 1,091,318 | +0.07(+0.95%) |
Jul 27, 2023 | 7.460 | 7.525 | 7.310 | 7.370 | 1,724,661 | -0.08(-1.07%) |
Jul 26, 2023 | 7.300 | 7.560 | 7.267 | 7.450 | 1,717,958 | +0.13(+1.78%) |
Jul 25, 2023 | 7.260 | 7.330 | 7.187 | 7.320 | 1,737,413 | +0.03(+0.41%) |
Jul 24, 2023 | 7.060 | 7.290 | 7.060 | 7.290 | 1,739,366 | +0.24(+3.40%) |
Jul 21, 2023 | 7.180 | 7.180 | 6.990 | 7.050 | 1,811,738 | -0.07(-0.98%) |
Jul 20, 2023 | 7.200 | 7.209 | 7.035 | 7.120 | 2,013,917 | -0.03(-0.42%) |
Jul 19, 2023 | 7.240 | 7.295 | 7.090 | 7.150 | 3,029,588 | -0.02(-0.28%) |
Jul 18, 2023 | 7.150 | 7.230 | 7.110 | 7.170 | 2,056,787 | +0.06(+0.84%) |
Jul 17, 2023 | 7.270 | 7.410 | 7.100 | 7.110 | 1,400,028 | -0.18(-2.47%) |
Jul 14, 2023 | 7.450 | 7.450 | 7.275 | 7.290 | 916,950 | -0.14(-1.88%) |
Jul 13, 2023 | 7.380 | 7.530 | 7.340 | 7.430 | 1,494,222 | +0.10(+1.36%) |
Jul 12, 2023 | 7.290 | 7.438 | 7.245 | 7.330 | 1,891,560 | +0.12(+1.66%) |
Jul 11, 2023 | 7.070 | 7.220 | 7.060 | 7.210 | 1,691,829 | +0.15(+2.12%) |
Jul 10, 2023 | 7.190 | 7.260 | 7.030 | 7.060 | 2,442,452 | -0.12(-1.67%) |
Jul 07, 2023 | 7.050 | 7.250 | 7.050 | 7.180 | 1,195,059 | +0.13(+1.84%) |
Jul 06, 2023 | 7.170 | 7.219 | 7.040 | 7.050 | 1,490,449 | -0.16(-2.22%) |
Jul 05, 2023 | 7.240 | 7.320 | 7.140 | 7.210 | 1,712,540 | -0.07(-0.96%) |
Jul 03, 2023 | 7.160 | 7.330 | 7.160 | 7.280 | 1,029,470 | +0.12(+1.68%) |
Jun 30, 2023 | 7.210 | 7.280 | 7.140 | 7.160 | 1,064,476 | -0.04(-0.56%) |
Jun 29, 2023 | 7.180 | 7.350 | 7.100 | 7.200 | 1,467,374 | +0.03(+0.42%) |
Jun 28, 2023 | 7.200 | 7.200 | 7.050 | 7.170 | 1,199,665 | -0.04(-0.55%) |
Jun 27, 2023 | 7.150 | 7.340 | 7.035 | 7.210 | 1,759,523 | +0.11(+1.55%) |
Jun 26, 2023 | 7.000 | 7.200 | 7.000 | 7.100 | 2,025,386 | +0.07(+1.00%) |
Jun 23, 2023 | 7.230 | 7.290 | 6.970 | 7.030 | 2,511,135 | -0.27(-3.70%) |
Jun 22, 2023 | 7.390 | 7.438 | 7.240 | 7.300 | 955,675 | -0.09(-1.22%) |
Jun 21, 2023 | 7.340 | 7.500 | 7.300 | 7.390 | 1,241,902 | +0.02(+0.27%) |
Jun 20, 2023 | 7.380 | 7.440 | 7.285 | 7.370 | 1,542,635 | -0.05(-0.67%) |
Jun 16, 2023 | 7.660 | 7.660 | 7.310 | 7.420 | 5,970,982 | -0.07(-0.93%) |
Jun 15, 2023 | 7.230 | 7.505 | 7.170 | 7.490 | 2,168,215 | -0.76(-9.21%) |
May 08, 2023 | 7.630 | 8.325 | 7.540 | 8.250 | 4,529,283 | +0.66(+8.70%) |
May 05, 2023 | 7.380 | 7.620 | 7.380 | 7.590 | 2,415,703 | +0.35(+4.83%) |
May 04, 2023 | 7.250 | 7.325 | 7.090 | 7.240 | 1,529,065 | -0.05(-0.69%) |
May 03, 2023 | 7.460 | 7.550 | 7.280 | 7.290 | 1,594,917 | -0.14(-1.88%) |
May 02, 2023 | 7.490 | 7.565 | 7.230 | 7.430 | 2,131,834 | -0.15(-1.98%) |
May 01, 2023 | 7.460 | 7.710 | 7.460 | 7.580 | 1,979,043 | +0.05(+0.66%) |
Apr 28, 2023 | 7.190 | 7.570 | 7.190 | 7.530 | 3,180,824 | +0.34(+4.73%) |
Apr 27, 2023 | 7.330 | 7.360 | 7.180 | 7.190 | 2,214,908 | -0.09(-1.24%) |
Apr 26, 2023 | 7.070 | 7.290 | 7.040 | 7.280 | 2,267,220 | +0.12(+1.68%) |
Apr 25, 2023 | 7.420 | 7.550 | 7.040 | 7.160 | 3,628,033 | -0.60(-7.73%) |
Apr 24, 2023 | 7.790 | 7.875 | 7.640 | 7.760 | 2,020,511 | -0.08(-1.02%) |
Apr 21, 2023 | 7.910 | 7.970 | 7.800 | 7.840 | 1,243,382 | -0.09(-1.13%) |
Apr 20, 2023 | 7.910 | 8.000 | 7.870 | 7.930 | 866,757 | -0.07(-0.88%) |
Apr 19, 2023 | 7.830 | 8.030 | 7.700 | 8.000 | 1,126,520 | +0.10(+1.27%) |
Apr 18, 2023 | 8.110 | 8.140 | 7.860 | 7.900 | 1,145,337 | -0.20(-2.47%) |
Apr 17, 2023 | 8.120 | 8.220 | 8.050 | 8.100 | 1,198,966 | -0.07(-0.86%) |
Apr 14, 2023 | 8.180 | 8.270 | 8.040 | 8.170 | 957,545 | +0.00(+0.00%) |
Apr 13, 2023 | 8.120 | 8.260 | 8.080 | 8.170 | 863,766 | +0.07(+0.86%) |
Apr 12, 2023 | 8.170 | 8.215 | 8.070 | 8.100 | 877,936 | -0.02(-0.25%) |
Apr 11, 2023 | 8.270 | 8.310 | 8.110 | 8.120 | 1,206,113 | -0.07(-0.85%) |
Apr 10, 2023 | 8.040 | 8.200 | 7.975 | 8.190 | 2,268,605 | +0.08(+0.99%) |
Apr 06, 2023 | 7.930 | 8.160 | 7.885 | 8.110 | 1,653,847 | +0.25(+3.18%) |
Apr 05, 2023 | 7.760 | 7.900 | 7.730 | 7.860 | 1,003,636 | +0.00(+0.00%) |
Apr 04, 2023 | 8.020 | 8.030 | 7.765 | 7.860 | 1,207,876 | -0.11(-1.38%) |
Apr 03, 2023 | 7.900 | 8.010 | 7.840 | 7.970 | 1,456,730 | +0.08(+1.01%) |
Mar 31, 2023 | 7.990 | 8.010 | 7.770 | 7.890 | 1,837,032 | -0.04(-0.50%) |
Mar 30, 2023 | 7.880 | 7.950 | 7.800 | 7.930 | 1,185,619 | +0.08(+1.02%) |
Mar 29, 2023 | 7.860 | 7.891 | 7.690 | 7.850 | 1,182,535 | +0.04(+0.51%) |
Mar 28, 2023 | 7.760 | 7.880 | 7.700 | 7.810 | 1,075,334 | +0.03(+0.39%) |
Mar 27, 2023 | 7.750 | 7.800 | 7.635 | 7.780 | 1,349,182 | +0.12(+1.57%) |
Mar 24, 2023 | 7.510 | 7.735 | 7.480 | 7.660 | 1,540,655 | +0.03(+0.39%) |
Mar 23, 2023 | 7.590 | 7.915 | 7.575 | 7.630 | 1,951,478 | +0.05(+0.66%) |
Mar 22, 2023 | 7.790 | 7.820 | 7.550 | 7.580 | 2,618,749 | -0.13(-1.69%) |
Mar 21, 2023 | 7.740 | 7.815 | 7.670 | 7.710 | 1,720,942 | +0.16(+2.12%) |
Mar 20, 2023 | 7.570 | 7.765 | 7.540 | 7.550 | 1,660,447 | -0.02(-0.26%) |
Mar 17, 2023 | 7.540 | 7.630 | 7.460 | 7.570 | 4,779,598 | -0.05(-0.66%) |
Mar 16, 2023 | 7.840 | 7.850 | 7.510 | 7.620 | 3,773,074 | -0.29(-3.67%) |
Mar 15, 2023 | 7.960 | 8.010 | 7.683 | 7.910 | 2,758,179 | -0.27(-3.30%) |
Mar 14, 2023 | 8.140 | 8.335 | 8.085 | 8.180 | 2,187,331 | +0.21(+2.63%) |
Mar 13, 2023 | 8.230 | 8.271 | 7.930 | 7.970 | 3,040,755 | -0.42(-5.01%) |
Mar 10, 2023 | 8.540 | 8.690 | 8.230 | 8.390 | 2,294,178 | -0.13(-1.53%) |
Mar 09, 2023 | 8.790 | 8.961 | 8.460 | 8.520 | 2,051,098 | -0.30(-3.40%) |
Mar 08, 2023 | 8.400 | 8.840 | 8.350 | 8.820 | 2,213,527 | +0.48(+5.76%) |
Mar 07, 2023 | 8.820 | 8.890 | 8.060 | 8.340 | 5,222,028 | -0.45(-5.12%) |
Mar 06, 2023 | 9.050 | 9.080 | 8.730 | 8.790 | 3,405,997 | -0.31(-3.41%) |
Mar 03, 2023 | 8.810 | 9.240 | 8.790 | 9.100 | 2,083,016 | +0.25(+2.82%) |
Mar 02, 2023 | 8.970 | 8.980 | 8.820 | 8.850 | 1,569,013 | -0.22(-2.43%) |
Mar 01, 2023 | 8.760 | 9.100 | 8.760 | 9.070 | 2,531,644 | +0.31(+3.54%) |
Feb 28, 2023 | 8.950 | 9.039 | 8.760 | 8.760 | 2,419,493 | -0.24(-2.67%) |
Feb 27, 2023 | 9.200 | 9.310 | 8.850 | 9.000 | 2,189,871 | -0.19(-2.07%) |
Feb 24, 2023 | 9.170 | 9.279 | 9.110 | 9.190 | 1,441,929 | -0.06(-0.65%) |
Feb 23, 2023 | 9.160 | 9.335 | 9.100 | 9.250 | 2,103,206 | +0.16(+1.76%) |
Feb 22, 2023 | 9.310 | 9.445 | 8.945 | 9.090 | 4,072,059 | -0.29(-3.09%) |
Feb 21, 2023 | 9.330 | 9.470 | 9.220 | 9.380 | 3,446,606 | -0.16(-1.68%) |
Feb 17, 2023 | 10.03 | 10.04 | 9.495 | 9.540 | 3,263,610 | -0.42(-4.22%) |
Feb 16, 2023 | 9.750 | 10.05 | 9.357 | 9.960 | 4,918,470 | +0.06(+0.61%) |
Feb 15, 2023 | 10.00 | 10.30 | 9.810 | 9.900 | 4,566,526 | -0.11(-1.10%) |
Feb 14, 2023 | 11.10 | 11.18 | 9.080 | 10.01 | 17,299,716 | -1.94(-16.23%) |
Feb 13, 2023 | 12.34 | 12.42 | 11.78 | 11.95 | 2,560,552 | -0.33(-2.69%) |
Feb 10, 2023 | 12.05 | 12.37 | 11.63 | 12.28 | 2,442,936 | +0.24(+1.99%) |
Feb 09, 2023 | 11.31 | 12.33 | 11.31 | 12.04 | 6,277,365 | +0.80(+7.12%) |
Feb 08, 2023 | 11.26 | 11.36 | 11.13 | 11.24 | 1,260,000 | -0.08(-0.71%) |
Feb 07, 2023 | 11.27 | 11.37 | 11.12 | 11.32 | 1,102,606 | +0.02(+0.18%) |
Feb 06, 2023 | 11.55 | 11.60 | 11.22 | 11.30 | 1,363,511 | -0.31(-2.67%) |
Feb 03, 2023 | 11.60 | 11.72 | 11.52 | 11.61 | 1,008,699 | -0.11(-0.94%) |
Feb 02, 2023 | 11.68 | 11.94 | 11.51 | 11.72 | 1,707,766 | +0.06(+0.51%) |