Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.69 | 12.94 | 12.53 | 12.63 | 134,031 | -0.17(-1.33%) |
Jan 30, 2024 | 13.12 | 13.14 | 12.48 | 12.80 | 118,949 | -0.42(-3.18%) |
Jan 29, 2024 | 13.25 | 13.29 | 12.94 | 13.22 | 239,510 | +0.01(+0.08%) |
Jan 26, 2024 | 13.27 | 13.50 | 13.04 | 13.21 | 262,036 | +0.20(+1.54%) |
Jan 25, 2024 | 12.81 | 13.39 | 12.74 | 13.01 | 295,197 | +0.21(+1.64%) |
Jan 24, 2024 | 12.11 | 13.48 | 12.10 | 12.80 | 311,720 | +1.00(+8.47%) |
Jan 23, 2024 | 11.55 | 11.85 | 11.46 | 11.80 | 196,731 | +0.33(+2.88%) |
Jan 22, 2024 | 11.06 | 11.49 | 11.06 | 11.47 | 114,610 | +0.49(+4.46%) |
Jan 19, 2024 | 10.97 | 11.09 | 10.64 | 10.98 | 123,835 | +0.14(+1.29%) |
Jan 18, 2024 | 11.07 | 11.16 | 10.60 | 10.84 | 110,233 | -0.16(-1.45%) |
Jan 17, 2024 | 10.49 | 11.05 | 10.27 | 11.00 | 163,609 | +0.28(+2.61%) |
Jan 16, 2024 | 10.32 | 10.74 | 10.21 | 10.72 | 197,892 | +0.27(+2.58%) |
Jan 12, 2024 | 10.75 | 11.07 | 10.35 | 10.45 | 137,548 | -0.23(-2.15%) |
Jan 11, 2024 | 10.60 | 10.76 | 10.37 | 10.68 | 167,748 | +0.13(+1.23%) |
Jan 10, 2024 | 10.62 | 10.86 | 10.39 | 10.55 | 230,770 | -0.09(-0.85%) |
Jan 09, 2024 | 10.85 | 11.09 | 10.63 | 10.64 | 196,704 | -0.32(-2.92%) |
Jan 08, 2024 | 11.32 | 11.48 | 10.69 | 10.96 | 304,450 | -0.45(-3.94%) |
Jan 05, 2024 | 11.49 | 11.91 | 11.41 | 11.41 | 184,902 | -0.16(-1.38%) |
Jan 04, 2024 | 11.68 | 11.88 | 11.41 | 11.57 | 178,304 | -0.04(-0.34%) |
Jan 03, 2024 | 11.80 | 12.28 | 11.54 | 11.61 | 250,137 | -0.29(-2.44%) |
Jan 02, 2024 | 12.01 | 12.22 | 11.60 | 11.90 | 321,860 | -0.34(-2.78%) |
Dec 29, 2023 | 13.01 | 13.15 | 12.22 | 12.24 | 217,619 | -0.86(-6.56%) |
Dec 28, 2023 | 13.00 | 13.15 | 12.10 | 13.10 | 149,178 | +0.10(+0.77%) |
Dec 27, 2023 | 12.57 | 13.04 | 12.57 | 13.00 | 181,508 | +0.47(+3.75%) |
Dec 26, 2023 | 12.55 | 12.56 | 11.90 | 12.53 | 198,373 | -0.03(-0.24%) |
Dec 22, 2023 | 12.77 | 13.00 | 12.31 | 12.56 | 282,958 | -0.09(-0.71%) |
Dec 21, 2023 | 12.23 | 12.66 | 12.15 | 12.65 | 155,445 | +0.61(+5.07%) |
Dec 20, 2023 | 11.98 | 12.55 | 11.48 | 12.04 | 207,666 | +0.03(+0.25%) |
Dec 19, 2023 | 11.80 | 12.48 | 11.54 | 12.01 | 297,006 | +0.22(+1.87%) |
Dec 18, 2023 | 12.04 | 12.12 | 11.53 | 11.79 | 320,411 | -0.17(-1.42%) |
Dec 15, 2023 | 11.97 | 12.20 | 11.46 | 11.96 | 999,546 | +0.31(+2.66%) |
Dec 14, 2023 | 11.16 | 11.66 | 11.14 | 11.65 | 419,835 | +0.80(+7.37%) |
Dec 13, 2023 | 10.33 | 10.88 | 10.08 | 10.85 | 347,665 | +0.52(+5.03%) |
Dec 12, 2023 | 10.49 | 10.49 | 9.880 | 10.33 | 339,882 | +0.15(+1.47%) |
Dec 11, 2023 | 10.16 | 10.39 | 9.956 | 10.18 | 247,475 | -0.08(-0.78%) |
Dec 08, 2023 | 10.21 | 10.52 | 10.17 | 10.26 | 318,795 | +0.12(+1.18%) |
Dec 07, 2023 | 10.17 | 10.22 | 10.04 | 10.14 | 131,277 | -0.03(-0.29%) |
Dec 06, 2023 | 10.34 | 10.40 | 10.13 | 10.17 | 236,219 | -0.01(-0.10%) |
Dec 05, 2023 | 10.66 | 10.74 | 10.12 | 10.18 | 314,891 | -0.01(-0.10%) |
Dec 04, 2023 | 10.67 | 10.90 | 9.860 | 10.19 | 472,519 | -0.50(-4.68%) |
Dec 01, 2023 | 10.47 | 10.75 | 10.27 | 10.69 | 251,558 | +0.21(+2.00%) |
Nov 30, 2023 | 10.16 | 10.56 | 10.10 | 10.48 | 599,384 | +0.90(+9.39%) |
Nov 29, 2023 | 8.790 | 9.850 | 8.790 | 9.580 | 576,564 | +0.91(+10.50%) |
Nov 28, 2023 | 8.670 | 8.740 | 8.440 | 8.670 | 222,316 | +0.01(+0.12%) |
Nov 27, 2023 | 8.710 | 8.850 | 8.610 | 8.660 | 210,375 | -0.08(-0.92%) |
Nov 24, 2023 | 8.600 | 8.870 | 8.600 | 8.740 | 85,763 | +0.12(+1.39%) |
Nov 22, 2023 | 8.490 | 8.670 | 8.320 | 8.620 | 205,730 | +0.26(+3.11%) |
Nov 21, 2023 | 8.400 | 8.700 | 8.180 | 8.360 | 401,283 | -0.18(-2.11%) |
Nov 20, 2023 | 8.360 | 8.790 | 8.360 | 8.540 | 223,445 | +0.09(+1.07%) |
Nov 17, 2023 | 8.680 | 8.770 | 8.250 | 8.450 | 328,086 | -0.24(-2.76%) |
Nov 16, 2023 | 8.610 | 8.980 | 8.550 | 8.690 | 398,468 | +0.03(+0.35%) |
Nov 15, 2023 | 8.540 | 8.690 | 8.420 | 8.660 | 452,380 | +0.19(+2.24%) |
Nov 14, 2023 | 8.310 | 8.530 | 8.210 | 8.470 | 448,786 | +0.34(+4.18%) |
Nov 13, 2023 | 8.080 | 8.240 | 7.950 | 8.130 | 214,674 | -0.07(-0.85%) |
Nov 10, 2023 | 8.250 | 8.330 | 8.050 | 8.200 | 271,495 | -0.02(-0.24%) |
Nov 09, 2023 | 8.510 | 8.700 | 8.100 | 8.220 | 261,364 | -0.36(-4.20%) |
Nov 08, 2023 | 8.830 | 8.830 | 8.490 | 8.580 | 379,562 | -0.12(-1.38%) |
Nov 07, 2023 | 8.080 | 8.940 | 8.050 | 8.700 | 1,038,709 | +1.26(+16.94%) |
Nov 06, 2023 | 7.920 | 7.990 | 7.110 | 7.440 | 624,393 | -0.44(-5.58%) |
Nov 03, 2023 | 7.520 | 7.960 | 7.520 | 7.880 | 283,051 | +0.44(+5.91%) |
Nov 02, 2023 | 8.480 | 8.570 | 7.251 | 7.440 | 841,197 | -0.88(-10.58%) |
Nov 01, 2023 | 8.590 | 8.760 | 8.080 | 8.320 | 819,154 | -0.27(-3.14%) |
Oct 31, 2023 | 6.800 | 8.610 | 6.800 | 8.590 | 1,312,205 | +1.82(+26.88%) |
Oct 30, 2023 | 6.800 | 6.960 | 6.730 | 6.770 | 115,789 | +0.06(+0.89%) |
Oct 27, 2023 | 6.870 | 6.920 | 6.640 | 6.710 | 184,740 | -0.12(-1.76%) |
Oct 26, 2023 | 6.970 | 7.110 | 6.740 | 6.830 | 167,410 | -0.25(-3.53%) |
Oct 25, 2023 | 7.360 | 7.360 | 6.950 | 7.080 | 278,135 | -0.38(-5.09%) |
Oct 24, 2023 | 7.260 | 7.520 | 7.130 | 7.460 | 142,053 | +0.25(+3.47%) |
Oct 23, 2023 | 7.380 | 7.530 | 7.050 | 7.210 | 195,589 | -0.23(-3.09%) |
Oct 20, 2023 | 7.530 | 7.530 | 6.870 | 7.440 | 301,095 | -0.09(-1.20%) |
Oct 19, 2023 | 7.780 | 7.785 | 7.425 | 7.530 | 222,285 | -0.30(-3.83%) |
Oct 18, 2023 | 7.880 | 7.960 | 7.683 | 7.830 | 315,104 | -0.15(-1.88%) |
Oct 17, 2023 | 7.780 | 8.050 | 7.580 | 7.980 | 453,193 | +0.14(+1.72%) |
Oct 16, 2023 | 7.340 | 8.137 | 7.200 | 7.845 | 434,281 | +0.59(+8.21%) |
Oct 13, 2023 | 7.650 | 8.050 | 7.140 | 7.250 | 514,179 | -0.35(-4.61%) |
Oct 12, 2023 | 7.990 | 7.990 | 7.390 | 7.600 | 360,900 | -0.40(-5.00%) |
Oct 11, 2023 | 7.850 | 8.065 | 7.650 | 8.000 | 175,037 | +0.20(+2.56%) |
Oct 10, 2023 | 8.370 | 8.445 | 7.680 | 7.800 | 331,254 | -0.51(-6.14%) |
Oct 09, 2023 | 7.970 | 8.360 | 7.835 | 8.310 | 301,974 | +0.25(+3.10%) |
Oct 06, 2023 | 7.340 | 8.080 | 7.340 | 8.060 | 336,431 | +0.47(+6.19%) |
Oct 05, 2023 | 7.360 | 7.620 | 7.220 | 7.590 | 149,963 | +0.20(+2.71%) |
Oct 04, 2023 | 6.920 | 7.425 | 6.885 | 7.390 | 203,426 | +0.47(+6.79%) |
Oct 03, 2023 | 6.910 | 7.100 | 6.770 | 6.920 | 185,903 | -0.11(-1.56%) |
Oct 02, 2023 | 7.170 | 7.270 | 6.800 | 7.030 | 227,009 | -0.20(-2.77%) |
Sep 29, 2023 | 7.150 | 7.270 | 7.030 | 7.230 | 168,667 | +0.14(+1.97%) |
Sep 28, 2023 | 6.810 | 7.160 | 6.570 | 7.090 | 141,928 | +0.22(+3.20%) |
Sep 27, 2023 | 6.740 | 6.900 | 6.570 | 6.870 | 196,349 | +0.14(+2.08%) |
Sep 26, 2023 | 6.680 | 6.890 | 6.520 | 6.730 | 221,551 | -0.01(-0.15%) |
Sep 25, 2023 | 6.650 | 6.800 | 6.710 | 6.740 | 132,867 | -0.01(-0.15%) |
Sep 22, 2023 | 6.680 | 6.910 | 6.490 | 6.750 | 152,214 | +0.13(+1.96%) |
Sep 21, 2023 | 6.570 | 6.716 | 6.441 | 6.620 | 302,623 | -0.05(-0.75%) |
Sep 20, 2023 | 6.650 | 6.740 | 6.600 | 6.670 | 152,107 | +0.06(+0.91%) |
Sep 19, 2023 | 6.490 | 6.660 | 6.400 | 6.610 | 179,195 | +0.10(+1.54%) |
Sep 18, 2023 | 6.330 | 6.550 | 6.175 | 6.510 | 232,451 | +0.11(+1.72%) |
Sep 15, 2023 | 6.730 | 6.800 | 6.345 | 6.400 | 398,949 | -0.35(-5.19%) |
Sep 14, 2023 | 6.110 | 6.810 | 6.050 | 6.750 | 538,940 | +0.65(+10.66%) |
Sep 13, 2023 | 6.200 | 6.230 | 6.050 | 6.100 | 231,382 | -0.10(-1.61%) |
Sep 12, 2023 | 6.130 | 6.230 | 6.020 | 6.200 | 169,366 | +0.05(+0.81%) |
Sep 11, 2023 | 6.030 | 6.250 | 5.990 | 6.150 | 179,204 | +0.11(+1.82%) |
Sep 08, 2023 | 6.020 | 6.050 | 5.770 | 6.040 | 218,447 | +0.01(+0.17%) |
Sep 07, 2023 | 5.940 | 6.100 | 5.865 | 6.030 | 140,248 | +0.00(+0.00%) |
Sep 06, 2023 | 6.050 | 6.200 | 5.800 | 6.030 | 239,400 | +0.09(+1.52%) |
Sep 05, 2023 | 6.060 | 6.140 | 5.900 | 5.940 | 191,622 | -0.28(-4.50%) |
Sep 01, 2023 | 6.180 | 6.250 | 6.020 | 6.220 | 152,024 | +0.04(+0.65%) |
Aug 31, 2023 | 6.180 | 6.440 | 6.150 | 6.180 | 121,426 | +0.02(+0.32%) |
Aug 30, 2023 | 6.070 | 6.240 | 6.010 | 6.160 | 143,670 | +0.06(+0.98%) |
Aug 29, 2023 | 5.710 | 6.120 | 5.610 | 6.100 | 143,990 | +0.38(+6.64%) |
Aug 28, 2023 | 5.570 | 5.830 | 5.570 | 5.720 | 148,078 | +0.17(+3.06%) |
Aug 25, 2023 | 5.750 | 6.080 | 5.520 | 5.550 | 239,083 | -0.18(-3.14%) |
Aug 24, 2023 | 5.730 | 5.950 | 5.670 | 5.730 | 247,186 | +0.01(+0.17%) |
Aug 23, 2023 | 5.830 | 5.940 | 5.690 | 5.720 | 281,621 | -0.13(-2.22%) |
Aug 22, 2023 | 6.060 | 6.120 | 5.820 | 5.850 | 285,826 | -0.20(-3.31%) |
Aug 21, 2023 | 6.460 | 6.530 | 5.960 | 6.050 | 225,690 | -0.46(-7.07%) |
Aug 18, 2023 | 6.590 | 6.700 | 6.360 | 6.510 | 298,374 | -0.21(-3.12%) |
Aug 17, 2023 | 6.490 | 6.830 | 6.460 | 6.720 | 251,548 | +0.22(+3.38%) |
Aug 16, 2023 | 6.000 | 6.619 | 5.990 | 6.500 | 458,669 | +0.55(+9.24%) |
Aug 15, 2023 | 5.900 | 5.960 | 5.790 | 5.950 | 263,830 | -0.02(-0.34%) |
Aug 14, 2023 | 5.920 | 6.010 | 5.760 | 5.970 | 167,145 | +0.01(+0.17%) |
Aug 11, 2023 | 6.110 | 6.220 | 5.950 | 5.960 | 279,163 | -0.18(-2.93%) |
Aug 10, 2023 | 5.850 | 6.200 | 5.850 | 6.140 | 275,457 | +0.37(+6.41%) |
Aug 09, 2023 | 5.520 | 5.800 | 5.360 | 5.770 | 439,657 | +0.20(+3.59%) |
Aug 08, 2023 | 5.630 | 6.170 | 5.395 | 5.570 | 922,417 | -1.00(-15.22%) |
Aug 07, 2023 | 6.770 | 6.770 | 6.430 | 6.570 | 417,889 | -0.18(-2.67%) |
Aug 04, 2023 | 6.810 | 7.006 | 6.700 | 6.750 | 169,553 | -0.08(-1.17%) |
Aug 03, 2023 | 6.600 | 6.910 | 6.560 | 6.830 | 114,055 | +0.20(+3.02%) |
Aug 02, 2023 | 6.660 | 6.710 | 6.440 | 6.630 | 240,842 | -0.14(-2.07%) |
Aug 01, 2023 | 7.010 | 7.010 | 6.720 | 6.770 | 143,802 | -0.31(-4.38%) |
Jul 31, 2023 | 6.890 | 7.090 | 6.890 | 7.080 | 185,442 | +0.22(+3.21%) |
Jul 28, 2023 | 6.780 | 7.080 | 6.780 | 6.860 | 208,925 | +0.12(+1.78%) |
Jul 27, 2023 | 6.850 | 6.870 | 6.720 | 6.740 | 241,638 | -0.14(-2.03%) |
Jul 26, 2023 | 6.830 | 6.930 | 6.750 | 6.880 | 126,031 | +0.12(+1.85%) |
Jul 25, 2023 | 7.080 | 7.130 | 6.710 | 6.755 | 196,100 | -0.34(-4.79%) |
Jul 24, 2023 | 7.000 | 7.150 | 6.960 | 7.095 | 130,103 | +0.05(+0.71%) |
Jul 21, 2023 | 7.040 | 7.180 | 6.940 | 7.045 | 196,936 | +0.09(+1.37%) |
Jul 20, 2023 | 6.730 | 7.000 | 6.670 | 6.950 | 284,896 | +0.21(+3.12%) |
Jul 19, 2023 | 6.660 | 6.955 | 6.660 | 6.740 | 243,438 | +0.10(+1.51%) |
Jul 18, 2023 | 6.670 | 6.910 | 6.550 | 6.640 | 230,054 | -0.03(-0.45%) |
Jul 17, 2023 | 6.830 | 6.910 | 6.530 | 6.670 | 519,492 | -0.19(-2.70%) |
Jul 14, 2023 | 7.250 | 7.295 | 6.630 | 6.855 | 467,526 | -0.21(-2.97%) |
Jul 13, 2023 | 6.900 | 7.400 | 6.470 | 7.065 | 646,459 | -0.76(-9.77%) |
Jul 12, 2023 | 7.690 | 8.310 | 7.690 | 7.830 | 511,693 | +0.43(+5.81%) |
Jul 11, 2023 | 7.240 | 7.510 | 7.160 | 7.400 | 491,139 | +0.17(+2.35%) |
Jul 10, 2023 | 6.930 | 7.560 | 6.930 | 7.230 | 381,328 | +0.28(+4.03%) |
Jul 07, 2023 | 6.710 | 6.990 | 6.680 | 6.950 | 463,436 | +0.24(+3.58%) |
Jul 06, 2023 | 6.750 | 6.890 | 6.480 | 6.710 | 339,987 | -0.19(-2.75%) |
Jul 05, 2023 | 6.820 | 6.940 | 6.620 | 6.900 | 277,507 | +0.08(+1.17%) |
Jul 03, 2023 | 6.530 | 6.890 | 6.450 | 6.820 | 164,528 | +0.32(+4.92%) |
Jun 30, 2023 | 6.560 | 6.560 | 6.340 | 6.500 | 497,278 | +0.01(+0.15%) |
Jun 29, 2023 | 6.410 | 6.600 | 6.320 | 6.490 | 417,509 | +0.04(+0.62%) |
Jun 28, 2023 | 6.350 | 6.550 | 6.300 | 6.450 | 352,648 | +0.15(+2.38%) |
Jun 27, 2023 | 6.660 | 6.660 | 6.260 | 6.300 | 298,505 | -0.20(-3.00%) |
Jun 26, 2023 | 6.470 | 6.770 | 6.455 | 6.495 | 391,492 | -0.00(-0.08%) |
Jun 23, 2023 | 6.650 | 6.860 | 6.480 | 6.500 | 619,130 | -0.16(-2.40%) |
Jun 22, 2023 | 6.760 | 6.840 | 6.320 | 6.660 | 715,598 | -0.13(-1.91%) |
Jun 21, 2023 | 6.990 | 7.020 | 6.700 | 6.790 | 421,018 | -0.21(-3.00%) |
Jun 20, 2023 | 7.300 | 7.500 | 6.950 | 7.000 | 492,985 | -0.22(-3.05%) |
Jun 16, 2023 | 7.540 | 7.640 | 7.200 | 7.220 | 318,068 | -0.16(-2.10%) |
Jun 15, 2023 | 7.460 | 7.550 | 7.255 | 7.375 | 284,862 | -0.08(-1.14%) |
Jun 14, 2023 | 8.120 | 8.140 | 7.330 | 7.460 | 430,490 | -0.73(-8.91%) |
Jun 13, 2023 | 8.020 | 8.264 | 7.940 | 8.190 | 257,098 | +0.20(+2.50%) |
Jun 12, 2023 | 7.940 | 8.310 | 7.810 | 7.990 | 302,231 | +0.05(+0.63%) |
Jun 09, 2023 | 7.980 | 8.260 | 7.805 | 7.940 | 274,182 | -0.02(-0.25%) |
Jun 08, 2023 | 8.560 | 8.810 | 7.900 | 7.960 | 520,195 | -0.74(-8.51%) |
Jun 07, 2023 | 9.340 | 9.790 | 8.580 | 8.700 | 343,702 | -0.55(-5.95%) |
Jun 06, 2023 | 9.020 | 9.390 | 9.000 | 9.250 | 448,409 | +0.17(+1.87%) |
Jun 05, 2023 | 9.490 | 9.500 | 8.770 | 9.080 | 503,929 | -0.39(-4.17%) |
Jun 02, 2023 | 9.550 | 9.730 | 9.430 | 9.475 | 324,959 | +0.03(+0.26%) |
Jun 01, 2023 | 9.170 | 9.480 | 9.140 | 9.450 | 235,436 | +0.34(+3.73%) |
May 31, 2023 | 9.330 | 9.430 | 8.970 | 9.110 | 813,279 | -0.29(-3.03%) |
May 30, 2023 | 9.500 | 9.740 | 9.330 | 9.395 | 330,867 | -0.05(-0.58%) |
May 26, 2023 | 9.350 | 9.850 | 9.280 | 9.450 | 444,259 | +0.20(+2.16%) |
May 25, 2023 | 9.370 | 9.430 | 9.120 | 9.250 | 325,025 | -0.12(-1.28%) |
May 24, 2023 | 9.250 | 9.440 | 8.900 | 9.370 | 328,956 | +0.03(+0.32%) |
May 23, 2023 | 8.930 | 9.420 | 8.760 | 9.340 | 349,313 | +0.39(+4.36%) |
May 22, 2023 | 8.560 | 9.145 | 8.560 | 8.950 | 439,929 | +0.36(+4.19%) |
May 19, 2023 | 8.280 | 8.670 | 7.970 | 8.590 | 463,219 | +0.37(+4.50%) |
May 18, 2023 | 7.770 | 8.260 | 7.725 | 8.220 | 534,055 | +0.42(+5.38%) |
May 17, 2023 | 7.180 | 7.840 | 6.830 | 7.800 | 842,732 | +0.97(+14.20%) |
May 16, 2023 | 6.960 | 7.070 | 6.780 | 6.830 | 503,969 | -0.21(-2.91%) |
May 15, 2023 | 7.050 | 7.230 | 7.005 | 7.035 | 358,748 | -0.01(-0.21%) |
May 12, 2023 | 7.190 | 7.270 | 6.895 | 7.050 | 365,995 | -0.10(-1.40%) |
May 11, 2023 | 7.330 | 7.375 | 6.935 | 7.150 | 910,609 | -0.11(-1.58%) |
May 10, 2023 | 6.870 | 7.400 | 6.740 | 7.265 | 967,069 | +0.46(+6.68%) |
May 09, 2023 | 8.160 | 8.170 | 6.540 | 6.810 | 1,538,492 | +0.16(+2.41%) |
May 08, 2023 | 6.580 | 6.870 | 6.310 | 6.650 | 737,297 | +0.06(+0.91%) |
May 05, 2023 | 6.370 | 6.750 | 6.310 | 6.590 | 414,511 | +0.28(+4.44%) |
May 04, 2023 | 6.530 | 7.165 | 5.990 | 6.310 | 1,176,656 | -0.35(-5.26%) |
May 03, 2023 | 6.560 | 7.190 | 6.400 | 6.660 | 468,039 | +0.14(+2.15%) |
May 02, 2023 | 7.050 | 7.270 | 6.290 | 6.520 | 1,803,006 | -0.44(-6.32%) |
May 01, 2023 | 6.970 | 7.020 | 6.850 | 6.960 | 370,876 | -0.01(-0.14%) |
Apr 28, 2023 | 6.920 | 7.060 | 6.755 | 6.970 | 292,380 | +0.03(+0.43%) |
Apr 27, 2023 | 7.010 | 7.280 | 6.860 | 6.940 | 345,664 | +0.01(+0.14%) |
Apr 26, 2023 | 7.360 | 7.385 | 6.900 | 6.930 | 428,532 | -0.44(-5.97%) |
Apr 25, 2023 | 7.830 | 7.930 | 7.270 | 7.370 | 478,762 | -0.51(-6.47%) |
Apr 24, 2023 | 8.000 | 8.110 | 7.860 | 7.880 | 331,570 | -0.17(-2.11%) |
Apr 21, 2023 | 7.990 | 8.140 | 7.895 | 8.050 | 317,246 | +0.06(+0.75%) |
Apr 20, 2023 | 7.870 | 8.160 | 7.782 | 7.990 | 417,189 | +0.08(+1.01%) |
Apr 19, 2023 | 7.920 | 8.060 | 7.776 | 7.910 | 516,583 | -0.07(-0.88%) |
Apr 18, 2023 | 8.470 | 8.510 | 7.880 | 7.980 | 442,538 | -0.46(-5.45%) |
Apr 17, 2023 | 8.330 | 8.600 | 7.580 | 8.440 | 1,078,660 | -0.22(-2.54%) |
Apr 14, 2023 | 12.34 | 12.34 | 8.500 | 8.660 | 2,426,008 | -3.70(-29.94%) |
Apr 13, 2023 | 12.47 | 13.04 | 12.15 | 12.36 | 684,700 | +0.00(+0.00%) |
Apr 12, 2023 | 13.33 | 13.50 | 12.33 | 12.36 | 208,938 | -0.93(-7.00%) |
Apr 11, 2023 | 13.49 | 13.57 | 13.11 | 13.29 | 148,855 | -0.14(-1.04%) |
Apr 10, 2023 | 13.52 | 13.63 | 13.29 | 13.43 | 124,486 | -0.28(-2.04%) |
Apr 06, 2023 | 13.74 | 13.97 | 13.43 | 13.71 | 130,300 | +0.05(+0.37%) |
Apr 05, 2023 | 14.08 | 14.15 | 13.38 | 13.66 | 147,967 | -0.49(-3.46%) |
Apr 04, 2023 | 14.20 | 14.39 | 13.99 | 14.15 | 340,676 | -0.12(-0.84%) |
Apr 03, 2023 | 13.89 | 14.32 | 13.81 | 14.27 | 195,435 | +0.37(+2.66%) |
Mar 31, 2023 | 13.50 | 13.93 | 13.44 | 13.90 | 407,511 | +0.47(+3.50%) |
Mar 30, 2023 | 13.49 | 13.56 | 13.21 | 13.43 | 115,447 | +0.06(+0.45%) |
Mar 29, 2023 | 13.13 | 13.47 | 13.05 | 13.37 | 151,558 | +0.28(+2.14%) |
Mar 28, 2023 | 13.18 | 13.31 | 12.82 | 13.09 | 163,193 | -0.13(-0.98%) |
Mar 27, 2023 | 13.11 | 13.31 | 12.91 | 13.22 | 158,495 | +0.23(+1.77%) |
Mar 24, 2023 | 12.73 | 13.24 | 12.52 | 12.99 | 124,737 | +0.16(+1.25%) |
Mar 23, 2023 | 13.33 | 13.52 | 12.64 | 12.83 | 215,707 | -0.28(-2.14%) |
Mar 22, 2023 | 13.26 | 13.75 | 13.10 | 13.11 | 285,907 | -0.19(-1.43%) |
Mar 21, 2023 | 12.67 | 13.55 | 12.33 | 13.30 | 316,702 | +0.91(+7.34%) |
Mar 20, 2023 | 12.33 | 12.50 | 12.06 | 12.39 | 213,527 | +0.11(+0.90%) |
Mar 17, 2023 | 12.78 | 12.78 | 12.27 | 12.28 | 397,794 | -0.69(-5.32%) |
Mar 16, 2023 | 12.96 | 13.24 | 12.79 | 12.97 | 290,181 | -0.12(-0.92%) |
Mar 15, 2023 | 12.92 | 13.25 | 12.77 | 13.09 | 236,393 | -0.23(-1.73%) |
Mar 14, 2023 | 13.28 | 14.21 | 13.02 | 13.32 | 405,794 | +0.21(+1.60%) |
Mar 13, 2023 | 12.89 | 13.21 | 12.72 | 13.11 | 230,392 | +0.08(+0.61%) |
Mar 10, 2023 | 13.02 | 13.09 | 12.68 | 13.03 | 261,293 | -0.03(-0.23%) |
Mar 09, 2023 | 13.44 | 13.47 | 12.91 | 13.06 | 270,760 | -0.38(-2.83%) |
Mar 08, 2023 | 13.74 | 13.92 | 13.12 | 13.44 | 181,506 | -0.39(-2.82%) |
Mar 07, 2023 | 13.80 | 14.03 | 13.49 | 13.83 | 336,787 | +0.11(+0.80%) |
Mar 06, 2023 | 13.96 | 14.22 | 13.63 | 13.72 | 302,297 | -0.44(-3.11%) |
Mar 03, 2023 | 14.00 | 14.22 | 13.40 | 14.16 | 323,815 | +0.32(+2.31%) |
Mar 02, 2023 | 13.83 | 14.11 | 13.35 | 13.84 | 530,514 | -0.23(-1.63%) |
Mar 01, 2023 | 13.69 | 14.08 | 13.35 | 14.07 | 598,136 | +0.42(+3.08%) |
Feb 28, 2023 | 15.10 | 15.80 | 13.20 | 13.65 | 2,475,251 | -3.88(-22.13%) |
Feb 27, 2023 | 17.31 | 17.92 | 17.18 | 17.53 | 650,297 | +0.44(+2.57%) |
Feb 24, 2023 | 15.30 | 17.45 | 15.09 | 17.09 | 747,301 | +1.76(+11.48%) |
Feb 23, 2023 | 15.42 | 15.49 | 15.11 | 15.33 | 163,900 | +0.15(+0.99%) |
Feb 22, 2023 | 15.30 | 15.66 | 15.06 | 15.18 | 293,272 | -0.06(-0.39%) |
Feb 21, 2023 | 15.52 | 15.76 | 14.97 | 15.24 | 312,493 | -0.57(-3.61%) |
Feb 17, 2023 | 15.87 | 16.01 | 15.47 | 15.81 | 197,676 | -0.14(-0.88%) |
Feb 16, 2023 | 15.56 | 16.12 | 15.19 | 15.95 | 233,301 | -0.09(-0.56%) |
Feb 15, 2023 | 15.74 | 16.57 | 15.59 | 16.04 | 225,720 | +0.34(+2.17%) |
Feb 14, 2023 | 15.89 | 16.53 | 15.67 | 15.70 | 535,405 | -0.25(-1.57%) |
Feb 13, 2023 | 15.48 | 16.05 | 14.82 | 15.95 | 542,420 | +0.45(+2.90%) |
Feb 10, 2023 | 16.16 | 16.28 | 15.46 | 15.50 | 343,263 | -0.82(-5.02%) |
Feb 09, 2023 | 15.93 | 17.21 | 15.89 | 16.32 | 978,594 | +1.11(+7.30%) |
Feb 08, 2023 | 15.83 | 16.17 | 15.17 | 15.21 | 581,367 | -0.70(-4.40%) |
Feb 07, 2023 | 15.86 | 16.02 | 15.15 | 15.91 | 399,886 | -0.04(-0.25%) |
Feb 06, 2023 | 16.06 | 16.89 | 15.61 | 15.95 | 371,382 | -0.23(-1.42%) |
Feb 03, 2023 | 16.31 | 16.43 | 16.00 | 16.18 | 387,980 | -0.25(-1.52%) |
Feb 02, 2023 | 16.44 | 16.60 | 15.74 | 16.43 | 683,788 | +0.39(+2.43%) |