Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.942 | 2.942 | 2.610 | 2.750 | 44,333 | -0.16(-5.50%) |
Jan 30, 2024 | 2.970 | 3.010 | 2.750 | 2.910 | 84,433 | -0.06(-2.02%) |
Jan 29, 2024 | 3.000 | 3.089 | 2.910 | 2.970 | 92,894 | -0.02(-0.67%) |
Jan 26, 2024 | 2.970 | 3.100 | 2.950 | 2.990 | 70,708 | +0.07(+2.40%) |
Jan 25, 2024 | 2.910 | 2.970 | 2.890 | 2.920 | 15,673 | +0.00(+0.00%) |
Jan 24, 2024 | 2.980 | 3.065 | 2.900 | 2.920 | 12,411 | -0.04(-1.35%) |
Jan 23, 2024 | 2.940 | 3.075 | 2.940 | 2.960 | 11,826 | +0.00(+0.00%) |
Jan 22, 2024 | 2.920 | 3.060 | 2.915 | 2.960 | 61,588 | -0.03(-1.00%) |
Jan 19, 2024 | 2.950 | 3.070 | 2.900 | 2.990 | 22,097 | +0.03(+1.01%) |
Jan 18, 2024 | 3.040 | 3.150 | 2.960 | 2.960 | 43,414 | -0.06(-1.99%) |
Jan 17, 2024 | 3.120 | 3.200 | 3.010 | 3.020 | 27,626 | -0.13(-4.13%) |
Jan 16, 2024 | 3.300 | 3.326 | 3.150 | 3.150 | 51,641 | -0.15(-4.55%) |
Jan 12, 2024 | 3.210 | 3.392 | 3.208 | 3.300 | 48,775 | +0.13(+4.10%) |
Jan 11, 2024 | 3.160 | 3.190 | 3.120 | 3.170 | 11,771 | +0.08(+2.59%) |
Jan 10, 2024 | 3.060 | 3.230 | 3.060 | 3.090 | 37,792 | +0.03(+0.98%) |
Jan 09, 2024 | 3.270 | 3.470 | 3.050 | 3.060 | 44,521 | -0.24(-7.27%) |
Jan 08, 2024 | 3.240 | 3.470 | 3.200 | 3.300 | 77,634 | +0.00(+0.00%) |
Jan 05, 2024 | 3.350 | 3.390 | 3.220 | 3.300 | 17,901 | +0.00(+0.00%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.160 | 3.300 | 21,218 | -0.05(-1.49%) |
Jan 03, 2024 | 3.230 | 3.400 | 3.110 | 3.350 | 17,543 | +0.10(+3.08%) |
Jan 02, 2024 | 3.170 | 3.335 | 3.170 | 3.250 | 30,019 | +0.06(+1.88%) |
Dec 29, 2023 | 3.300 | 3.400 | 3.120 | 3.190 | 32,390 | -0.10(-3.04%) |
Dec 28, 2023 | 3.210 | 3.450 | 3.185 | 3.290 | 47,883 | +0.10(+3.13%) |
Dec 27, 2023 | 3.150 | 3.260 | 3.110 | 3.190 | 29,495 | -0.03(-0.93%) |
Dec 26, 2023 | 3.270 | 3.270 | 3.145 | 3.220 | 27,290 | -0.06(-1.83%) |
Dec 22, 2023 | 3.090 | 3.380 | 3.067 | 3.280 | 51,636 | +0.13(+4.13%) |
Dec 21, 2023 | 3.150 | 3.260 | 2.900 | 3.150 | 59,235 | +0.00(+0.00%) |
Dec 20, 2023 | 3.260 | 3.409 | 3.030 | 3.150 | 47,525 | -0.16(-4.83%) |
Dec 19, 2023 | 3.190 | 3.700 | 3.105 | 3.310 | 94,508 | +0.07(+2.16%) |
Dec 18, 2023 | 3.480 | 3.550 | 3.170 | 3.240 | 38,775 | -0.31(-8.73%) |
Dec 15, 2023 | 3.740 | 3.740 | 3.400 | 3.550 | 22,397 | -0.11(-3.01%) |
Dec 14, 2023 | 3.530 | 3.680 | 3.530 | 3.660 | 60,974 | +0.17(+4.87%) |
Dec 13, 2023 | 3.380 | 3.490 | 3.300 | 3.490 | 42,834 | +0.09(+2.65%) |
Dec 12, 2023 | 3.470 | 3.470 | 3.310 | 3.400 | 17,940 | -0.09(-2.58%) |
Dec 11, 2023 | 3.500 | 3.610 | 3.420 | 3.490 | 34,470 | -0.05(-1.41%) |
Dec 08, 2023 | 3.480 | 3.560 | 3.318 | 3.540 | 85,757 | +0.14(+4.12%) |
Dec 07, 2023 | 3.080 | 3.500 | 3.045 | 3.400 | 65,377 | +0.28(+8.97%) |
Dec 06, 2023 | 3.170 | 3.170 | 2.910 | 3.120 | 117,669 | +0.02(+0.65%) |
Dec 05, 2023 | 3.032 | 3.220 | 3.032 | 3.100 | 55,520 | -0.10(-3.13%) |
Dec 04, 2023 | 3.270 | 3.339 | 3.140 | 3.200 | 39,355 | -0.05(-1.54%) |
Dec 01, 2023 | 3.080 | 3.270 | 3.010 | 3.250 | 53,764 | +0.15(+4.84%) |
Nov 30, 2023 | 2.750 | 3.270 | 2.600 | 3.100 | 921,120 | +0.32(+11.51%) |
Nov 29, 2023 | 2.700 | 2.970 | 2.500 | 2.780 | 330,901 | -0.01(-0.36%) |
Nov 28, 2023 | 2.750 | 3.020 | 2.700 | 2.790 | 81,765 | -0.20(-6.69%) |
Nov 27, 2023 | 3.110 | 3.280 | 2.860 | 2.990 | 67,395 | -0.12(-3.86%) |
Nov 24, 2023 | 3.000 | 3.290 | 2.904 | 3.110 | 33,969 | +0.14(+4.71%) |
Nov 22, 2023 | 3.230 | 3.230 | 2.800 | 2.970 | 62,787 | -0.23(-7.19%) |
Nov 21, 2023 | 2.900 | 3.290 | 2.610 | 3.200 | 161,522 | +0.23(+7.74%) |
Nov 20, 2023 | 2.510 | 3.000 | 2.505 | 2.970 | 179,123 | +0.52(+21.22%) |
Nov 17, 2023 | 2.230 | 2.610 | 2.230 | 2.450 | 105,300 | +0.15(+6.52%) |
Nov 16, 2023 | 2.280 | 2.395 | 2.250 | 2.300 | 438,843 | +0.13(+5.99%) |
Nov 15, 2023 | 2.300 | 2.590 | 2.170 | 2.170 | 881,291 | +0.12(+5.85%) |
Nov 14, 2023 | 3.230 | 3.340 | 2.050 | 2.050 | 480,335 | -1.01(-33.01%) |
Nov 13, 2023 | 3.200 | 3.248 | 2.950 | 3.060 | 13,423 | -0.19(-5.85%) |
Nov 10, 2023 | 3.380 | 3.415 | 3.250 | 3.250 | 9,150 | -0.10(-2.99%) |
Nov 09, 2023 | 3.360 | 3.690 | 3.350 | 3.350 | 33,986 | -0.06(-1.76%) |
Nov 08, 2023 | 3.610 | 3.660 | 3.410 | 3.410 | 7,514 | -0.11(-3.12%) |
Nov 07, 2023 | 3.620 | 3.850 | 3.510 | 3.520 | 28,876 | -0.26(-6.88%) |
Nov 06, 2023 | 3.300 | 3.900 | 3.291 | 3.780 | 71,117 | +0.53(+16.31%) |
Nov 03, 2023 | 3.200 | 3.460 | 3.010 | 3.250 | 31,225 | +0.02(+0.62%) |
Nov 02, 2023 | 3.000 | 3.360 | 2.930 | 3.230 | 16,934 | +0.30(+10.24%) |
Nov 01, 2023 | 2.960 | 2.980 | 2.895 | 2.930 | 10,059 | +0.02(+0.69%) |
Oct 31, 2023 | 2.850 | 2.950 | 2.780 | 2.910 | 14,858 | +0.14(+5.05%) |
Oct 30, 2023 | 2.830 | 2.900 | 2.700 | 2.770 | 37,994 | -0.06(-2.12%) |
Oct 27, 2023 | 2.990 | 3.030 | 2.780 | 2.830 | 27,279 | -0.12(-4.07%) |
Oct 26, 2023 | 2.840 | 3.030 | 2.830 | 2.950 | 21,572 | +0.11(+3.87%) |
Oct 25, 2023 | 2.860 | 3.050 | 2.810 | 2.840 | 18,780 | +0.01(+0.35%) |
Oct 24, 2023 | 2.840 | 3.030 | 2.810 | 2.830 | 20,024 | -0.04(-1.39%) |
Oct 23, 2023 | 2.890 | 3.019 | 2.800 | 2.870 | 32,865 | -0.01(-0.35%) |
Oct 20, 2023 | 2.750 | 2.950 | 2.750 | 2.880 | 16,258 | +0.13(+4.73%) |
Oct 19, 2023 | 3.060 | 3.111 | 2.750 | 2.750 | 42,135 | -0.31(-10.13%) |
Oct 18, 2023 | 3.150 | 3.220 | 2.950 | 3.060 | 9,736 | -0.03(-0.97%) |
Oct 17, 2023 | 3.100 | 3.200 | 3.000 | 3.090 | 14,634 | -0.03(-0.96%) |
Oct 16, 2023 | 2.920 | 3.210 | 2.920 | 3.120 | 20,258 | +0.15(+5.05%) |
Oct 13, 2023 | 3.280 | 3.280 | 2.920 | 2.970 | 35,578 | -0.30(-9.17%) |
Oct 12, 2023 | 3.320 | 3.410 | 3.190 | 3.270 | 50,277 | +0.12(+3.81%) |
Oct 11, 2023 | 3.180 | 3.230 | 3.000 | 3.150 | 40,924 | -0.08(-2.48%) |
Oct 10, 2023 | 3.100 | 3.340 | 3.100 | 3.230 | 23,401 | +0.07(+2.22%) |
Oct 09, 2023 | 3.250 | 3.250 | 3.110 | 3.160 | 20,627 | -0.09(-2.77%) |
Oct 06, 2023 | 3.240 | 3.400 | 3.120 | 3.250 | 33,896 | -0.03(-0.91%) |
Oct 05, 2023 | 3.340 | 3.340 | 3.120 | 3.280 | 27,382 | -0.06(-1.80%) |
Oct 04, 2023 | 3.440 | 3.570 | 3.260 | 3.340 | 25,027 | -0.18(-5.11%) |
Oct 03, 2023 | 3.380 | 3.600 | 3.280 | 3.520 | 86,923 | +0.17(+5.07%) |
Oct 02, 2023 | 3.350 | 3.510 | 3.310 | 3.350 | 13,584 | -0.05(-1.47%) |
Sep 29, 2023 | 3.390 | 3.595 | 3.299 | 3.400 | 84,194 | +0.04(+1.19%) |
Sep 28, 2023 | 3.410 | 3.459 | 3.220 | 3.360 | 28,600 | -0.06(-1.75%) |
Sep 27, 2023 | 3.640 | 3.650 | 3.340 | 3.420 | 46,896 | -0.21(-5.79%) |
Sep 26, 2023 | 3.620 | 3.795 | 3.600 | 3.630 | 32,406 | -0.09(-2.42%) |
Sep 25, 2023 | 3.830 | 3.800 | 3.680 | 3.720 | 42,694 | -0.14(-3.63%) |
Sep 22, 2023 | 3.540 | 4.020 | 3.450 | 3.860 | 179,415 | +0.34(+9.66%) |
Sep 21, 2023 | 3.700 | 3.790 | 3.460 | 3.520 | 85,087 | -0.23(-6.13%) |
Sep 20, 2023 | 3.900 | 4.070 | 3.750 | 3.750 | 99,282 | -0.23(-5.78%) |
Sep 19, 2023 | 3.940 | 4.550 | 3.860 | 3.980 | 275,916 | +0.03(+0.76%) |
Sep 18, 2023 | 3.870 | 4.300 | 3.804 | 3.950 | 187,329 | -0.01(-0.25%) |
Sep 15, 2023 | 4.300 | 4.430 | 3.930 | 3.960 | 125,666 | -0.18(-4.35%) |
Sep 14, 2023 | 4.090 | 4.880 | 4.011 | 4.140 | 1,393,571 | +0.39(+10.40%) |
Sep 13, 2023 | 3.770 | 3.970 | 3.540 | 3.750 | 69,979 | -0.01(-0.27%) |
Sep 12, 2023 | 3.400 | 3.760 | 3.400 | 3.760 | 53,964 | +0.36(+10.59%) |
Sep 11, 2023 | 3.440 | 3.530 | 3.345 | 3.400 | 41,830 | -0.03(-0.87%) |
Sep 08, 2023 | 3.520 | 3.660 | 3.415 | 3.430 | 33,207 | -0.15(-4.19%) |
Sep 07, 2023 | 3.380 | 3.770 | 3.190 | 3.580 | 84,946 | +0.14(+4.07%) |
Sep 06, 2023 | 3.630 | 3.630 | 3.400 | 3.440 | 32,152 | -0.19(-5.23%) |
Sep 05, 2023 | 3.800 | 3.880 | 3.520 | 3.630 | 58,126 | -0.10(-2.68%) |
Sep 01, 2023 | 3.360 | 3.770 | 3.360 | 3.730 | 600,664 | +0.36(+10.68%) |
Aug 31, 2023 | 3.300 | 3.450 | 3.250 | 3.370 | 49,012 | +0.07(+2.12%) |
Aug 30, 2023 | 3.140 | 3.320 | 3.110 | 3.300 | 23,085 | +0.14(+4.43%) |
Aug 29, 2023 | 3.020 | 3.220 | 3.020 | 3.160 | 166,056 | +0.11(+3.61%) |
Aug 28, 2023 | 3.050 | 3.190 | 3.020 | 3.050 | 46,731 | -0.03(-0.97%) |
Aug 25, 2023 | 3.090 | 3.170 | 3.049 | 3.080 | 84,898 | +0.00(+0.00%) |
Aug 24, 2023 | 3.150 | 3.230 | 3.060 | 3.080 | 64,626 | -0.10(-3.14%) |
Aug 23, 2023 | 3.160 | 3.270 | 3.125 | 3.180 | 151,532 | +0.03(+0.95%) |
Aug 22, 2023 | 3.170 | 3.300 | 3.120 | 3.150 | 75,682 | -0.01(-0.32%) |
Aug 21, 2023 | 3.290 | 3.290 | 3.060 | 3.160 | 101,297 | -0.20(-5.95%) |
Aug 18, 2023 | 3.580 | 3.610 | 3.240 | 3.360 | 115,389 | -0.33(-8.94%) |
Aug 17, 2023 | 3.750 | 3.760 | 3.650 | 3.690 | 36,285 | -0.06(-1.60%) |
Aug 16, 2023 | 3.830 | 3.830 | 3.720 | 3.750 | 36,839 | +0.00(+0.00%) |
Aug 15, 2023 | 3.710 | 3.770 | 3.551 | 3.750 | 74,533 | -0.01(-0.27%) |
Aug 14, 2023 | 3.730 | 3.770 | 3.700 | 3.760 | 52,530 | -0.01(-0.27%) |
Aug 11, 2023 | 3.770 | 3.800 | 3.720 | 3.770 | 92,231 | -0.04(-1.05%) |
Aug 10, 2023 | 3.800 | 3.890 | 3.790 | 3.810 | 200,790 | +0.03(+0.79%) |
Aug 09, 2023 | 3.780 | 3.800 | 3.720 | 3.780 | 25,741 | -0.02(-0.53%) |
Aug 08, 2023 | 3.720 | 3.975 | 3.760 | 3.800 | 96,305 | +0.00(+0.00%) |
Aug 07, 2023 | 3.900 | 3.920 | 3.780 | 3.800 | 28,015 | -0.02(-0.52%) |
Aug 04, 2023 | 3.840 | 3.949 | 3.735 | 3.820 | 51,054 | -0.02(-0.52%) |
Aug 03, 2023 | 3.940 | 4.160 | 3.790 | 3.840 | 27,494 | -0.20(-4.95%) |
Aug 02, 2023 | 4.060 | 4.160 | 3.820 | 4.040 | 76,200 | -0.07(-1.70%) |
Aug 01, 2023 | 4.160 | 4.260 | 4.110 | 4.110 | 14,964 | -0.09(-2.14%) |
Jul 31, 2023 | 4.030 | 4.420 | 4.030 | 4.200 | 35,126 | +0.21(+5.26%) |
Jul 28, 2023 | 3.840 | 4.230 | 3.790 | 3.990 | 48,158 | +0.19(+5.00%) |
Jul 27, 2023 | 3.760 | 3.990 | 3.730 | 3.800 | 66,869 | +0.02(+0.53%) |
Jul 26, 2023 | 3.810 | 3.870 | 3.680 | 3.780 | 22,963 | +0.00(+0.00%) |
Jul 25, 2023 | 3.860 | 3.860 | 3.740 | 3.780 | 29,021 | -0.08(-2.07%) |
Jul 24, 2023 | 3.900 | 3.900 | 3.662 | 3.860 | 42,681 | +0.04(+1.05%) |
Jul 21, 2023 | 3.930 | 3.944 | 3.720 | 3.820 | 37,484 | -0.06(-1.55%) |
Jul 20, 2023 | 3.950 | 3.970 | 3.670 | 3.880 | 43,089 | -0.11(-2.76%) |
Jul 19, 2023 | 4.050 | 4.210 | 3.960 | 3.990 | 17,056 | -0.06(-1.48%) |
Jul 18, 2023 | 4.010 | 4.100 | 3.930 | 4.050 | 34,622 | +0.10(+2.53%) |
Jul 17, 2023 | 4.080 | 4.090 | 3.900 | 3.950 | 35,651 | -0.04(-1.00%) |
Jul 14, 2023 | 4.260 | 4.260 | 3.960 | 3.990 | 32,842 | -0.28(-6.56%) |
Jul 13, 2023 | 4.270 | 4.300 | 4.200 | 4.270 | 32,636 | +0.07(+1.67%) |
Jul 12, 2023 | 4.410 | 4.458 | 4.130 | 4.200 | 58,786 | -0.10(-2.33%) |
Jul 11, 2023 | 4.060 | 4.500 | 4.060 | 4.300 | 126,694 | +0.25(+6.17%) |
Jul 10, 2023 | 4.030 | 4.080 | 3.949 | 4.050 | 18,246 | +0.01(+0.25%) |
Jul 07, 2023 | 3.850 | 4.080 | 3.730 | 4.040 | 61,408 | +0.25(+6.60%) |
Jul 06, 2023 | 4.000 | 4.070 | 3.750 | 3.790 | 48,134 | -0.26(-6.42%) |
Jul 05, 2023 | 4.010 | 4.080 | 3.920 | 4.050 | 144,652 | +0.09(+2.27%) |
Jul 03, 2023 | 4.050 | 4.180 | 3.950 | 3.960 | 142,551 | -0.04(-1.00%) |
Jun 30, 2023 | 3.760 | 4.098 | 3.680 | 4.000 | 457,590 | +0.32(+8.70%) |
Jun 29, 2023 | 3.540 | 3.740 | 3.520 | 3.680 | 321,048 | +0.10(+2.79%) |
Jun 28, 2023 | 3.620 | 3.820 | 3.520 | 3.580 | 112,551 | -0.04(-1.10%) |
Jun 27, 2023 | 3.620 | 3.740 | 3.465 | 3.620 | 593,506 | -0.02(-0.55%) |
Jun 26, 2023 | 3.680 | 3.770 | 3.555 | 3.640 | 66,078 | +0.03(+0.83%) |
Jun 23, 2023 | 3.690 | 3.790 | 3.596 | 3.610 | 71,881 | -0.14(-3.73%) |
Jun 22, 2023 | 3.650 | 3.780 | 3.610 | 3.750 | 487,433 | +0.03(+0.81%) |
Jun 21, 2023 | 3.720 | 3.760 | 3.680 | 3.720 | 109,423 | -0.02(-0.53%) |
Jun 20, 2023 | 3.800 | 3.940 | 3.740 | 3.740 | 346,223 | -0.11(-2.86%) |
Jun 16, 2023 | 4.100 | 4.210 | 3.850 | 3.850 | 127,263 | -0.21(-5.17%) |
Jun 15, 2023 | 3.850 | 4.090 | 3.850 | 4.060 | 174,666 | -0.40(-8.97%) |
May 08, 2023 | 4.630 | 4.670 | 4.450 | 4.460 | 46,825 | -0.04(-0.89%) |
May 05, 2023 | 4.500 | 4.760 | 4.500 | 4.500 | 61,466 | +0.01(+0.22%) |
May 04, 2023 | 4.730 | 4.810 | 4.380 | 4.490 | 123,113 | -0.30(-6.26%) |
May 03, 2023 | 4.900 | 5.020 | 4.738 | 4.790 | 43,123 | -0.06(-1.24%) |
May 02, 2023 | 4.840 | 4.900 | 4.690 | 4.850 | 44,236 | -0.02(-0.41%) |
May 01, 2023 | 4.900 | 5.150 | 4.820 | 4.870 | 38,638 | -0.04(-0.81%) |
Apr 28, 2023 | 4.590 | 5.290 | 4.540 | 4.910 | 484,126 | +0.31(+6.74%) |
Apr 27, 2023 | 4.800 | 4.800 | 4.570 | 4.600 | 192,443 | -0.17(-3.56%) |
Apr 26, 2023 | 4.950 | 5.000 | 4.720 | 4.770 | 316,913 | -0.12(-2.45%) |
Apr 25, 2023 | 5.270 | 5.500 | 4.870 | 4.890 | 284,534 | -0.45(-8.43%) |
Apr 24, 2023 | 5.300 | 5.570 | 5.100 | 5.340 | 176,220 | +0.04(+0.75%) |
Apr 21, 2023 | 5.330 | 5.840 | 5.300 | 5.300 | 184,074 | -0.19(-3.46%) |
Apr 20, 2023 | 6.020 | 6.100 | 5.460 | 5.490 | 257,334 | -0.66(-10.73%) |
Apr 19, 2023 | 6.890 | 6.910 | 6.140 | 6.150 | 330,961 | -1.08(-14.94%) |
Apr 18, 2023 | 7.170 | 7.420 | 7.010 | 7.230 | 104,424 | +0.23(+3.29%) |
Apr 17, 2023 | 7.270 | 7.270 | 7.000 | 7.000 | 11,104 | -0.26(-3.58%) |
Apr 14, 2023 | 7.190 | 7.304 | 7.100 | 7.260 | 68,464 | +0.06(+0.83%) |
Apr 13, 2023 | 7.170 | 7.575 | 7.070 | 7.200 | 138,516 | +0.10(+1.41%) |
Apr 12, 2023 | 7.510 | 7.730 | 7.060 | 7.100 | 124,871 | -0.31(-4.18%) |
Apr 11, 2023 | 7.340 | 7.710 | 7.280 | 7.410 | 55,473 | +0.10(+1.37%) |
Apr 10, 2023 | 6.990 | 7.410 | 6.950 | 7.310 | 141,567 | +0.24(+3.39%) |
Apr 06, 2023 | 6.980 | 7.410 | 6.822 | 7.070 | 111,822 | +0.07(+1.00%) |
Apr 05, 2023 | 7.320 | 7.545 | 6.960 | 7.000 | 147,483 | -0.49(-6.54%) |
Apr 04, 2023 | 7.170 | 7.720 | 7.160 | 7.490 | 70,834 | +0.38(+5.34%) |
Apr 03, 2023 | 6.850 | 7.420 | 6.782 | 7.110 | 173,443 | +0.08(+1.14%) |
Mar 31, 2023 | 6.780 | 7.440 | 6.780 | 7.030 | 68,129 | +0.23(+3.38%) |
Mar 30, 2023 | 6.800 | 7.050 | 6.690 | 6.800 | 68,360 | -0.01(-0.15%) |
Mar 29, 2023 | 6.760 | 6.920 | 6.643 | 6.810 | 59,518 | +0.04(+0.59%) |
Mar 28, 2023 | 6.470 | 6.830 | 6.470 | 6.770 | 62,584 | +0.30(+4.64%) |
Mar 27, 2023 | 6.590 | 6.700 | 6.370 | 6.470 | 34,000 | -0.04(-0.61%) |
Mar 24, 2023 | 6.810 | 6.810 | 6.370 | 6.510 | 106,317 | -0.39(-5.65%) |
Mar 23, 2023 | 6.610 | 6.960 | 6.420 | 6.900 | 130,915 | +0.36(+5.50%) |
Mar 22, 2023 | 6.660 | 6.930 | 6.450 | 6.540 | 61,614 | -0.12(-1.80%) |
Mar 21, 2023 | 6.540 | 6.990 | 6.370 | 6.660 | 512,670 | +0.29(+4.55%) |
Mar 20, 2023 | 6.470 | 6.550 | 6.200 | 6.370 | 92,025 | -0.03(-0.47%) |
Mar 17, 2023 | 6.360 | 6.520 | 6.190 | 6.400 | 61,480 | -0.04(-0.62%) |
Mar 16, 2023 | 5.950 | 6.500 | 5.870 | 6.440 | 177,837 | +0.11(+1.74%) |
Mar 15, 2023 | 6.260 | 6.350 | 5.930 | 6.330 | 108,128 | -0.05(-0.78%) |
Mar 14, 2023 | 6.630 | 6.801 | 6.290 | 6.380 | 86,986 | +0.00(+0.00%) |
Mar 13, 2023 | 6.230 | 6.800 | 6.100 | 6.380 | 161,914 | -0.03(-0.47%) |
Mar 10, 2023 | 6.570 | 6.610 | 6.250 | 6.410 | 78,710 | -0.19(-2.88%) |
Mar 09, 2023 | 6.920 | 6.970 | 6.380 | 6.600 | 239,262 | -0.54(-7.56%) |
Mar 08, 2023 | 7.400 | 7.500 | 7.000 | 7.140 | 136,330 | -0.12(-1.65%) |
Mar 07, 2023 | 7.500 | 7.550 | 7.140 | 7.260 | 86,344 | -0.32(-4.22%) |
Mar 06, 2023 | 8.410 | 8.480 | 7.510 | 7.580 | 192,992 | -0.82(-9.76%) |
Mar 03, 2023 | 8.350 | 8.620 | 8.350 | 8.400 | 41,881 | +0.08(+0.96%) |
Mar 02, 2023 | 8.200 | 8.395 | 8.200 | 8.320 | 50,426 | +0.05(+0.60%) |
Mar 01, 2023 | 8.080 | 8.360 | 8.080 | 8.270 | 85,787 | +0.10(+1.22%) |
Feb 28, 2023 | 8.300 | 8.585 | 8.100 | 8.170 | 99,215 | -0.14(-1.68%) |
Feb 27, 2023 | 8.560 | 8.620 | 8.255 | 8.310 | 51,072 | -0.25(-2.92%) |
Feb 24, 2023 | 8.790 | 8.795 | 8.260 | 8.560 | 37,624 | -0.33(-3.71%) |
Feb 23, 2023 | 9.000 | 9.400 | 8.050 | 8.890 | 134,522 | -0.64(-6.72%) |
Feb 22, 2023 | 9.490 | 9.670 | 9.340 | 9.530 | 44,668 | -0.04(-0.42%) |
Feb 21, 2023 | 9.560 | 9.660 | 9.375 | 9.570 | 70,758 | -0.02(-0.21%) |
Feb 17, 2023 | 9.810 | 10.00 | 9.420 | 9.590 | 53,233 | -0.38(-3.81%) |
Feb 16, 2023 | 10.10 | 10.41 | 9.800 | 9.970 | 91,287 | -0.15(-1.48%) |
Feb 15, 2023 | 10.13 | 10.26 | 9.874 | 10.12 | 132,797 | -0.11(-1.08%) |
Feb 14, 2023 | 9.880 | 10.25 | 9.467 | 10.23 | 190,802 | +0.31(+3.13%) |
Feb 13, 2023 | 9.710 | 10.26 | 9.691 | 9.920 | 130,102 | +0.22(+2.27%) |
Feb 10, 2023 | 9.510 | 9.850 | 9.200 | 9.700 | 126,300 | +0.20(+2.11%) |
Feb 09, 2023 | 9.800 | 10.07 | 9.500 | 9.500 | 14,296 | -0.12(-1.25%) |
Feb 08, 2023 | 9.870 | 10.01 | 9.620 | 9.620 | 29,068 | -0.13(-1.33%) |
Feb 07, 2023 | 10.19 | 10.30 | 9.640 | 9.750 | 27,232 | -0.32(-3.18%) |
Feb 06, 2023 | 11.35 | 11.45 | 10.06 | 10.07 | 80,440 | -1.34(-11.74%) |
Feb 03, 2023 | 11.70 | 12.00 | 11.28 | 11.41 | 40,211 | -0.46(-3.88%) |
Feb 02, 2023 | 11.50 | 12.02 | 11.50 | 11.87 | 186,898 | +0.43(+3.76%) |