Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.010 | 7.150 | 6.980 | 7.060 | 2,285,044 | +0.01(+0.14%) |
Oct 30, 2023 | 7.140 | 7.250 | 6.990 | 7.050 | 2,846,879 | +0.00(+0.00%) |
Oct 27, 2023 | 7.330 | 7.330 | 7.025 | 7.050 | 2,258,797 | -0.21(-2.89%) |
Oct 26, 2023 | 7.300 | 7.500 | 7.150 | 7.260 | 4,486,161 | -0.13(-1.76%) |
Oct 25, 2023 | 7.410 | 7.500 | 7.220 | 7.390 | 2,666,141 | -0.19(-2.51%) |
Oct 24, 2023 | 7.790 | 8.010 | 7.530 | 7.580 | 3,026,394 | -0.09(-1.17%) |
Oct 23, 2023 | 7.430 | 7.790 | 7.375 | 7.670 | 4,468,796 | +0.13(+1.72%) |
Oct 20, 2023 | 7.790 | 7.790 | 7.470 | 7.540 | 4,815,579 | -0.26(-3.33%) |
Oct 19, 2023 | 7.650 | 8.025 | 7.490 | 7.800 | 6,620,793 | +0.24(+3.17%) |
Oct 18, 2023 | 7.630 | 7.680 | 7.240 | 7.560 | 10,594,233 | -0.24(-3.08%) |
Oct 17, 2023 | 7.640 | 7.910 | 7.630 | 7.800 | 12,749,323 | +0.09(+1.17%) |
Oct 16, 2023 | 8.000 | 8.020 | 7.640 | 7.710 | 8,789,577 | -0.19(-2.41%) |
Oct 13, 2023 | 8.230 | 8.257 | 7.880 | 7.900 | 5,948,885 | -0.32(-3.89%) |
Oct 12, 2023 | 8.490 | 8.490 | 8.140 | 8.220 | 2,765,474 | -0.23(-2.72%) |
Oct 11, 2023 | 8.630 | 8.785 | 8.360 | 8.450 | 2,841,274 | -0.25(-2.87%) |
Oct 10, 2023 | 8.290 | 8.710 | 8.250 | 8.700 | 4,667,181 | +0.47(+5.71%) |
Oct 09, 2023 | 8.160 | 8.290 | 8.040 | 8.230 | 3,804,223 | -0.22(-2.60%) |
Oct 06, 2023 | 8.380 | 8.570 | 8.045 | 8.450 | 3,821,547 | -0.04(-0.47%) |
Oct 05, 2023 | 8.450 | 8.505 | 8.270 | 8.490 | 3,854,006 | +0.01(+0.12%) |
Oct 04, 2023 | 8.210 | 8.490 | 8.151 | 8.480 | 4,077,631 | +0.38(+4.69%) |
Oct 03, 2023 | 8.470 | 8.585 | 8.040 | 8.100 | 2,786,679 | -0.55(-6.36%) |
Oct 02, 2023 | 8.580 | 8.759 | 8.550 | 8.650 | 2,700,953 | +0.04(+0.46%) |
Sep 29, 2023 | 8.740 | 8.955 | 8.500 | 8.610 | 2,664,717 | -0.05(-0.58%) |
Sep 28, 2023 | 8.370 | 8.670 | 8.290 | 8.660 | 2,459,270 | +0.26(+3.10%) |
Sep 27, 2023 | 8.410 | 8.530 | 8.340 | 8.400 | 3,146,506 | +0.09(+1.08%) |
Sep 26, 2023 | 8.120 | 8.450 | 8.120 | 8.310 | 2,981,171 | +0.07(+0.85%) |
Sep 25, 2023 | 8.220 | 8.330 | 8.235 | 8.240 | 2,432,703 | -0.11(-1.32%) |
Sep 22, 2023 | 8.430 | 8.500 | 8.290 | 8.350 | 3,108,137 | +0.08(+0.97%) |
Sep 21, 2023 | 8.360 | 8.460 | 8.240 | 8.270 | 3,583,483 | -0.24(-2.82%) |
Sep 20, 2023 | 8.750 | 8.785 | 8.500 | 8.510 | 2,216,737 | -0.13(-1.50%) |
Sep 19, 2023 | 8.840 | 8.889 | 8.590 | 8.640 | 2,023,907 | -0.22(-2.48%) |
Sep 18, 2023 | 9.030 | 9.070 | 8.820 | 8.860 | 1,658,099 | -0.15(-1.66%) |
Sep 15, 2023 | 9.390 | 9.690 | 8.940 | 9.010 | 4,755,604 | -0.13(-1.42%) |
Sep 14, 2023 | 9.210 | 9.225 | 8.880 | 9.140 | 3,035,735 | +0.07(+0.77%) |
Sep 13, 2023 | 9.060 | 9.080 | 8.649 | 9.070 | 3,802,660 | +0.09(+1.00%) |
Sep 12, 2023 | 8.930 | 9.070 | 8.900 | 8.980 | 2,630,485 | +0.03(+0.34%) |
Sep 11, 2023 | 8.750 | 9.010 | 8.710 | 8.950 | 3,260,074 | +0.33(+3.83%) |
Sep 08, 2023 | 8.550 | 8.689 | 8.445 | 8.620 | 2,977,817 | +0.05(+0.58%) |
Sep 07, 2023 | 8.610 | 8.660 | 8.471 | 8.570 | 2,476,342 | -0.17(-1.95%) |
Sep 06, 2023 | 8.950 | 9.010 | 8.735 | 8.740 | 4,095,467 | -0.24(-2.67%) |
Sep 05, 2023 | 9.180 | 9.240 | 8.960 | 8.980 | 2,616,108 | -0.35(-3.75%) |
Sep 01, 2023 | 9.180 | 9.380 | 9.060 | 9.330 | 3,149,571 | +0.35(+3.90%) |
Aug 31, 2023 | 9.220 | 9.270 | 8.950 | 8.980 | 3,726,859 | -0.25(-2.71%) |
Aug 30, 2023 | 9.350 | 9.450 | 9.130 | 9.230 | 3,199,147 | -0.22(-2.33%) |
Aug 29, 2023 | 9.110 | 9.500 | 8.980 | 9.450 | 4,202,632 | +0.30(+3.28%) |
Aug 28, 2023 | 9.090 | 9.240 | 8.800 | 9.150 | 6,659,113 | +0.10(+1.10%) |
Aug 25, 2023 | 8.300 | 9.415 | 8.180 | 9.050 | 9,424,798 | +0.35(+4.02%) |
Aug 24, 2023 | 9.070 | 9.100 | 8.620 | 8.700 | 6,711,298 | -0.23(-2.58%) |
Aug 23, 2023 | 8.880 | 9.035 | 8.840 | 8.930 | 4,839,828 | +0.02(+0.22%) |
Aug 22, 2023 | 9.050 | 9.110 | 8.895 | 8.910 | 4,342,387 | -0.13(-1.44%) |
Aug 21, 2023 | 8.850 | 9.110 | 8.820 | 9.040 | 5,329,245 | +0.16(+1.80%) |
Aug 18, 2023 | 8.790 | 8.980 | 8.670 | 8.880 | 6,219,978 | -0.12(-1.33%) |
Aug 17, 2023 | 9.180 | 9.180 | 8.600 | 9.000 | 8,157,075 | -0.01(-0.11%) |
Aug 16, 2023 | 9.300 | 9.480 | 8.990 | 9.010 | 3,261,536 | -0.31(-3.33%) |
Aug 15, 2023 | 9.090 | 9.380 | 9.050 | 9.320 | 4,783,722 | +0.02(+0.22%) |
Aug 14, 2023 | 9.440 | 9.460 | 9.195 | 9.300 | 4,959,346 | -0.38(-3.93%) |
Aug 11, 2023 | 9.820 | 9.920 | 9.540 | 9.680 | 3,311,123 | -0.16(-1.63%) |
Aug 10, 2023 | 10.10 | 10.39 | 9.790 | 9.840 | 3,745,869 | -0.18(-1.80%) |
Aug 09, 2023 | 10.19 | 10.28 | 9.870 | 10.02 | 3,411,652 | -0.18(-1.76%) |
Aug 08, 2023 | 10.25 | 10.25 | 9.940 | 10.20 | 4,066,494 | -0.21(-2.02%) |
Aug 07, 2023 | 10.27 | 10.52 | 10.15 | 10.41 | 4,186,763 | +0.16(+1.56%) |
Aug 04, 2023 | 10.68 | 10.70 | 10.25 | 10.25 | 4,362,670 | -0.39(-3.67%) |
Aug 03, 2023 | 11.09 | 11.12 | 10.57 | 10.64 | 8,715,420 | +0.06(+0.57%) |
Aug 02, 2023 | 11.30 | 11.33 | 10.26 | 10.58 | 5,906,867 | -0.99(-8.56%) |
Aug 01, 2023 | 11.29 | 11.58 | 11.23 | 11.57 | 2,687,329 | +0.21(+1.85%) |
Jul 31, 2023 | 11.14 | 11.52 | 11.08 | 11.36 | 6,216,703 | +0.50(+4.60%) |
Jul 28, 2023 | 10.56 | 10.99 | 10.37 | 10.86 | 3,427,964 | +0.59(+5.74%) |
Jul 27, 2023 | 10.79 | 10.90 | 10.15 | 10.27 | 3,504,078 | -0.47(-4.38%) |
Jul 26, 2023 | 10.47 | 10.77 | 10.41 | 10.74 | 3,254,242 | +0.27(+2.58%) |
Jul 25, 2023 | 10.76 | 11.04 | 10.41 | 10.47 | 2,726,604 | -0.16(-1.51%) |
Jul 24, 2023 | 10.51 | 10.94 | 10.46 | 10.63 | 4,574,204 | +0.05(+0.47%) |
Jul 21, 2023 | 9.830 | 10.76 | 9.695 | 10.58 | 6,445,450 | +0.88(+9.07%) |
Jul 20, 2023 | 9.490 | 9.710 | 9.410 | 9.700 | 1,956,484 | +0.12(+1.25%) |
Jul 19, 2023 | 9.530 | 9.705 | 9.510 | 9.580 | 2,282,008 | +0.15(+1.59%) |
Jul 18, 2023 | 9.430 | 9.600 | 9.320 | 9.430 | 2,373,265 | -0.02(-0.21%) |
Jul 17, 2023 | 9.430 | 9.540 | 9.335 | 9.450 | 2,269,808 | +0.01(+0.11%) |
Jul 14, 2023 | 10.07 | 10.18 | 9.400 | 9.440 | 4,309,939 | -0.76(-7.45%) |
Jul 13, 2023 | 9.740 | 10.34 | 9.740 | 10.20 | 4,953,992 | +0.53(+5.48%) |
Jul 12, 2023 | 9.580 | 9.740 | 9.400 | 9.670 | 5,719,752 | +0.34(+3.64%) |
Jul 11, 2023 | 9.400 | 9.470 | 9.265 | 9.330 | 5,259,519 | -0.04(-0.43%) |
Jul 10, 2023 | 9.170 | 9.410 | 9.060 | 9.370 | 2,062,152 | +0.13(+1.41%) |
Jul 07, 2023 | 9.060 | 9.370 | 9.030 | 9.240 | 3,635,113 | +0.23(+2.55%) |
Jul 06, 2023 | 9.300 | 9.340 | 8.975 | 9.010 | 4,995,224 | -0.49(-5.16%) |
Jul 05, 2023 | 9.450 | 9.670 | 9.420 | 9.500 | 6,041,117 | -0.12(-1.25%) |
Jul 03, 2023 | 9.490 | 9.620 | 9.390 | 9.620 | 2,121,391 | +0.18(+1.91%) |
Jun 30, 2023 | 9.500 | 9.710 | 9.430 | 9.440 | 3,580,061 | +0.07(+0.75%) |
Jun 29, 2023 | 9.410 | 9.520 | 9.320 | 9.370 | 3,518,875 | +0.03(+0.32%) |
Jun 28, 2023 | 9.380 | 9.500 | 9.170 | 9.340 | 4,545,708 | -0.12(-1.27%) |
Jun 27, 2023 | 9.760 | 9.760 | 9.440 | 9.460 | 3,979,950 | -0.22(-2.27%) |
Jun 26, 2023 | 10.05 | 10.34 | 9.490 | 9.680 | 6,516,677 | -0.40(-3.97%) |
Jun 23, 2023 | 10.29 | 10.35 | 10.01 | 10.08 | 32,949,464 | -0.22(-2.14%) |
Jun 22, 2023 | 10.31 | 10.54 | 10.20 | 10.30 | 10,057,409 | -0.57(-5.24%) |
Jun 21, 2023 | 10.77 | 10.88 | 10.31 | 10.87 | 5,385,457 | +0.09(+0.83%) |
Jun 20, 2023 | 10.16 | 10.90 | 10.13 | 10.78 | 5,596,817 | +0.57(+5.58%) |
Jun 16, 2023 | 10.25 | 10.38 | 10.14 | 10.21 | 5,015,007 | -0.07(-0.68%) |
Jun 15, 2023 | 10.19 | 10.28 | 2,788,817 | -1.04(-9.19%) | ||
May 08, 2023 | 10.81 | 12.06 | 10.81 | 11.32 | 10,107,359 | +0.55(+5.11%) |
May 05, 2023 | 10.25 | 10.96 | 10.17 | 10.77 | 8,025,479 | +0.67(+6.63%) |
May 04, 2023 | 9.830 | 10.18 | 9.810 | 10.10 | 4,473,319 | +0.26(+2.64%) |
May 03, 2023 | 9.380 | 10.01 | 9.290 | 9.840 | 3,995,721 | +0.54(+5.81%) |
May 02, 2023 | 9.620 | 9.740 | 9.225 | 9.300 | 2,998,806 | -0.41(-4.22%) |
May 01, 2023 | 9.810 | 10.00 | 9.610 | 9.710 | 2,204,557 | -0.13(-1.32%) |
Apr 28, 2023 | 9.380 | 9.880 | 9.340 | 9.840 | 3,184,886 | +0.39(+4.13%) |
Apr 27, 2023 | 9.190 | 9.470 | 9.100 | 9.450 | 2,782,123 | +0.27(+2.94%) |
Apr 26, 2023 | 9.190 | 9.488 | 9.020 | 9.180 | 3,319,529 | +0.09(+0.99%) |
Apr 25, 2023 | 9.000 | 9.120 | 8.930 | 9.090 | 2,501,137 | -0.11(-1.20%) |
Apr 24, 2023 | 9.170 | 9.270 | 9.020 | 9.200 | 2,611,319 | +0.18(+2.00%) |
Apr 21, 2023 | 9.100 | 9.190 | 8.870 | 9.020 | 1,832,705 | -0.10(-1.10%) |
Apr 20, 2023 | 8.840 | 9.260 | 8.810 | 9.120 | 2,719,877 | +0.17(+1.90%) |
Apr 19, 2023 | 9.010 | 9.160 | 8.720 | 8.950 | 4,039,106 | -0.24(-2.61%) |
Apr 18, 2023 | 9.110 | 9.295 | 9.030 | 9.190 | 3,485,648 | +0.15(+1.66%) |
Apr 17, 2023 | 9.200 | 9.220 | 8.920 | 9.040 | 2,364,476 | -0.21(-2.27%) |
Apr 14, 2023 | 9.000 | 9.425 | 8.945 | 9.250 | 3,956,825 | +0.25(+2.78%) |
Apr 13, 2023 | 8.720 | 9.330 | 8.650 | 9.000 | 4,861,919 | +0.36(+4.17%) |
Apr 12, 2023 | 8.520 | 8.750 | 8.520 | 8.640 | 6,181,523 | +0.12(+1.41%) |
Apr 11, 2023 | 7.900 | 8.640 | 7.800 | 8.520 | 7,326,963 | +0.74(+9.51%) |
Apr 10, 2023 | 7.700 | 7.940 | 7.560 | 7.780 | 3,267,605 | +0.04(+0.52%) |
Apr 06, 2023 | 7.640 | 7.830 | 7.630 | 7.740 | 2,589,799 | +0.06(+0.78%) |
Apr 05, 2023 | 7.790 | 7.860 | 7.655 | 7.680 | 3,346,796 | -0.22(-2.78%) |
Apr 04, 2023 | 8.150 | 8.230 | 7.870 | 7.900 | 2,127,339 | -0.26(-3.19%) |
Apr 03, 2023 | 8.560 | 8.570 | 8.119 | 8.160 | 1,876,753 | -0.41(-4.78%) |
Mar 31, 2023 | 8.410 | 8.710 | 8.410 | 8.570 | 6,108,023 | +0.17(+2.02%) |
Mar 30, 2023 | 8.640 | 8.800 | 8.350 | 8.400 | 2,844,490 | -0.02(-0.24%) |
Mar 29, 2023 | 8.420 | 8.630 | 8.350 | 8.420 | 3,492,042 | +0.09(+1.08%) |
Mar 28, 2023 | 8.380 | 8.650 | 8.290 | 8.330 | 3,001,264 | +0.33(+4.13%) |
Mar 27, 2023 | 8.080 | 8.180 | 7.906 | 8.000 | 2,405,067 | +0.11(+1.39%) |
Mar 24, 2023 | 7.670 | 7.950 | 7.633 | 7.890 | 1,967,623 | +0.12(+1.54%) |
Mar 23, 2023 | 8.060 | 8.100 | 7.700 | 7.770 | 2,982,315 | -0.21(-2.63%) |
Mar 22, 2023 | 8.320 | 8.390 | 7.970 | 7.980 | 2,347,784 | -0.30(-3.62%) |
Mar 21, 2023 | 8.000 | 8.380 | 7.910 | 8.280 | 2,553,483 | +0.48(+6.15%) |
Mar 20, 2023 | 7.970 | 7.970 | 7.670 | 7.800 | 4,779,191 | -0.11(-1.39%) |
Mar 17, 2023 | 8.220 | 8.230 | 7.740 | 7.910 | 4,062,979 | -0.30(-3.65%) |
Mar 16, 2023 | 8.270 | 8.320 | 8.025 | 8.210 | 2,582,438 | -0.08(-0.97%) |
Mar 15, 2023 | 8.160 | 8.330 | 7.935 | 8.290 | 3,772,971 | -0.10(-1.19%) |
Mar 14, 2023 | 8.310 | 8.600 | 8.240 | 8.390 | 2,715,787 | +0.33(+4.09%) |
Mar 13, 2023 | 8.100 | 8.345 | 7.759 | 8.060 | 3,991,638 | -0.21(-2.54%) |
Mar 10, 2023 | 8.670 | 8.725 | 8.175 | 8.270 | 8,516,150 | -0.52(-5.92%) |
Mar 09, 2023 | 9.240 | 9.260 | 8.730 | 8.790 | 2,010,189 | -0.45(-4.87%) |
Mar 08, 2023 | 8.950 | 9.250 | 8.935 | 9.240 | 2,775,285 | +0.40(+4.52%) |
Mar 07, 2023 | 8.860 | 9.105 | 8.690 | 8.840 | 2,847,335 | -0.06(-0.67%) |
Mar 06, 2023 | 8.810 | 9.250 | 8.800 | 8.900 | 3,513,634 | -0.02(-0.22%) |
Mar 03, 2023 | 9.100 | 10.09 | 8.840 | 8.920 | 8,792,806 | +0.46(+5.44%) |
Mar 02, 2023 | 8.400 | 8.590 | 8.290 | 8.460 | 5,135,876 | -0.10(-1.17%) |
Mar 01, 2023 | 8.790 | 8.860 | 8.440 | 8.560 | 2,925,622 | -0.11(-1.27%) |
Feb 28, 2023 | 8.680 | 8.790 | 8.630 | 8.670 | 1,924,759 | +0.01(+0.12%) |
Feb 27, 2023 | 8.910 | 8.970 | 8.660 | 8.660 | 2,030,959 | -0.20(-2.26%) |
Feb 24, 2023 | 8.830 | 8.960 | 8.780 | 8.860 | 1,580,090 | -0.16(-1.77%) |
Feb 23, 2023 | 9.100 | 9.110 | 8.880 | 9.020 | 927,274 | +0.06(+0.67%) |
Feb 22, 2023 | 9.020 | 9.130 | 8.835 | 8.960 | 1,176,725 | +0.05(+0.56%) |
Feb 21, 2023 | 9.050 | 9.210 | 8.905 | 8.910 | 1,557,539 | -0.30(-3.26%) |
Feb 17, 2023 | 9.250 | 9.370 | 9.112 | 9.210 | 2,313,953 | -0.22(-2.33%) |
Feb 16, 2023 | 9.390 | 9.615 | 9.270 | 9.430 | 1,538,671 | -0.23(-2.38%) |
Feb 15, 2023 | 9.250 | 9.685 | 9.250 | 9.660 | 2,513,443 | +0.34(+3.65%) |
Feb 14, 2023 | 9.130 | 9.390 | 9.030 | 9.320 | 2,076,331 | +0.08(+0.87%) |
Feb 13, 2023 | 9.110 | 9.310 | 9.050 | 9.240 | 2,322,052 | +0.15(+1.65%) |
Feb 10, 2023 | 9.140 | 9.210 | 8.990 | 9.090 | 3,151,692 | -0.16(-1.73%) |
Feb 09, 2023 | 9.320 | 9.440 | 9.220 | 9.250 | 4,116,930 | +0.01(+0.11%) |
Feb 08, 2023 | 9.130 | 9.310 | 9.070 | 9.240 | 2,706,683 | +0.04(+0.43%) |
Feb 07, 2023 | 9.120 | 9.310 | 9.000 | 9.200 | 2,609,184 | -0.01(-0.11%) |
Feb 06, 2023 | 9.360 | 9.510 | 9.065 | 9.210 | 3,544,040 | -0.43(-4.46%) |
Feb 03, 2023 | 9.860 | 10.10 | 9.590 | 9.640 | 2,608,372 | -0.54(-5.30%) |
Feb 02, 2023 | 10.74 | 10.75 | 9.980 | 10.18 | 6,315,115 | +0.08(+0.79%) |
Feb 01, 2023 | 10.11 | 10.23 | 9.867 | 10.10 | 2,364,755 | +0.01(+0.10%) |
Jan 31, 2023 | 10.06 | 10.14 | 9.915 | 10.09 | 2,758,790 | +0.21(+2.13%) |
Jan 30, 2023 | 10.05 | 10.24 | 9.855 | 9.880 | 2,009,627 | -0.56(-5.36%) |
Jan 27, 2023 | 10.28 | 10.66 | 10.10 | 10.44 | 2,755,277 | +0.11(+1.06%) |
Jan 26, 2023 | 9.810 | 10.37 | 9.800 | 10.33 | 3,836,298 | +0.71(+7.38%) |
Jan 25, 2023 | 9.220 | 9.640 | 9.080 | 9.620 | 2,137,685 | +0.27(+2.89%) |
Jan 24, 2023 | 8.940 | 9.390 | 8.910 | 9.350 | 2,606,600 | +0.26(+2.86%) |
Jan 23, 2023 | 8.990 | 9.180 | 8.915 | 9.090 | 4,128,426 | +0.22(+2.48%) |
Jan 20, 2023 | 8.850 | 9.035 | 8.670 | 8.870 | 3,912,727 | -0.11(-1.22%) |
Jan 19, 2023 | 8.990 | 9.070 | 8.765 | 8.980 | 2,425,354 | -0.15(-1.64%) |
Jan 18, 2023 | 9.230 | 9.475 | 9.070 | 9.130 | 3,417,382 | +0.06(+0.66%) |
Jan 17, 2023 | 9.130 | 9.250 | 8.473 | 9.070 | 6,818,988 | -0.38(-4.02%) |
Jan 13, 2023 | 9.340 | 9.620 | 9.340 | 9.450 | 1,967,689 | -0.13(-1.36%) |
Jan 12, 2023 | 9.610 | 9.690 | 9.220 | 9.580 | 2,917,014 | +0.07(+0.74%) |
Jan 11, 2023 | 9.300 | 9.510 | 9.120 | 9.510 | 3,321,106 | +0.30(+3.26%) |
Jan 10, 2023 | 9.130 | 9.320 | 9.085 | 9.210 | 4,422,371 | +0.01(+0.11%) |
Jan 09, 2023 | 9.050 | 9.240 | 8.960 | 9.200 | 3,422,959 | +0.26(+2.91%) |
Jan 06, 2023 | 8.670 | 9.005 | 8.400 | 8.940 | 3,270,971 | +0.39(+4.56%) |
Jan 05, 2023 | 8.310 | 8.570 | 8.270 | 8.550 | 2,952,622 | +0.02(+0.23%) |
Jan 04, 2023 | 8.440 | 8.670 | 8.330 | 8.530 | 1,641,194 | +0.29(+3.52%) |
Jan 03, 2023 | 8.900 | 8.950 | 8.195 | 8.240 | 3,856,867 | -0.50(-5.72%) |
Dec 30, 2022 | 8.480 | 8.835 | 8.480 | 8.740 | 2,450,413 | +0.06(+0.69%) |
Dec 29, 2022 | 8.510 | 8.700 | 8.310 | 8.680 | 2,090,629 | +0.33(+3.95%) |
Dec 28, 2022 | 8.510 | 8.660 | 8.270 | 8.350 | 2,169,780 | -0.14(-1.65%) |
Dec 27, 2022 | 8.520 | 8.570 | 8.240 | 8.490 | 4,131,995 | -0.13(-1.51%) |
Dec 23, 2022 | 8.400 | 8.655 | 8.355 | 8.620 | 2,606,966 | +0.25(+2.99%) |
Dec 22, 2022 | 8.300 | 8.460 | 8.030 | 8.370 | 6,182,508 | -0.05(-0.59%) |
Dec 21, 2022 | 8.150 | 8.560 | 7.980 | 8.420 | 6,861,713 | +0.53(+6.72%) |
Dec 20, 2022 | 7.760 | 8.025 | 7.720 | 7.890 | 4,578,978 | +0.06(+0.77%) |
Dec 19, 2022 | 7.710 | 7.935 | 7.510 | 7.830 | 3,985,690 | +0.13(+1.69%) |
Dec 16, 2022 | 7.860 | 8.030 | 7.570 | 7.700 | 4,878,019 | -0.20(-2.53%) |
Dec 15, 2022 | 8.130 | 8.320 | 7.890 | 7.900 | 4,062,823 | -0.41(-4.93%) |
Dec 14, 2022 | 8.380 | 8.490 | 7.960 | 8.310 | 7,979,265 | -0.04(-0.48%) |
Dec 13, 2022 | 9.230 | 9.350 | 8.330 | 8.350 | 9,758,604 | -0.45(-5.11%) |
Dec 12, 2022 | 8.890 | 8.940 | 8.590 | 8.800 | 6,071,347 | -0.20(-2.22%) |
Dec 09, 2022 | 9.060 | 9.160 | 8.780 | 9.000 | 3,094,530 | -0.10(-1.10%) |
Dec 08, 2022 | 8.940 | 9.165 | 8.730 | 9.100 | 3,877,911 | +0.31(+3.53%) |
Dec 07, 2022 | 8.850 | 8.855 | 8.560 | 8.790 | 5,531,408 | -0.30(-3.30%) |
Dec 06, 2022 | 9.180 | 9.230 | 8.730 | 9.090 | 7,117,915 | -0.14(-1.52%) |
Dec 05, 2022 | 9.720 | 9.860 | 9.160 | 9.230 | 4,919,895 | -0.55(-5.62%) |
Dec 02, 2022 | 9.600 | 9.840 | 9.415 | 9.780 | 5,339,662 | +0.05(+0.51%) |
Dec 01, 2022 | 10.25 | 10.30 | 9.650 | 9.730 | 8,146,237 | -0.80(-7.60%) |
Nov 30, 2022 | 9.850 | 10.59 | 9.760 | 10.53 | 6,020,166 | +0.70(+7.12%) |
Nov 29, 2022 | 9.810 | 10.14 | 9.645 | 9.830 | 4,956,469 | -0.22(-2.19%) |
Nov 28, 2022 | 9.850 | 10.34 | 9.680 | 10.05 | 5,908,543 | +0.17(+1.72%) |
Nov 25, 2022 | 10.19 | 10.29 | 9.820 | 9.880 | 3,974,994 | -0.38(-3.70%) |
Nov 23, 2022 | 10.59 | 10.62 | 9.530 | 10.26 | 15,208,719 | -1.75(-14.57%) |
Nov 22, 2022 | 12.25 | 12.25 | 11.59 | 12.01 | 3,696,613 | -0.24(-1.96%) |
Nov 21, 2022 | 11.92 | 12.33 | 11.73 | 12.25 | 3,688,346 | +0.18(+1.49%) |
Nov 18, 2022 | 12.32 | 13.20 | 11.80 | 12.07 | 5,286,741 | +0.46(+3.96%) |
Nov 17, 2022 | 12.30 | 12.31 | 11.44 | 11.61 | 3,732,555 | -0.95(-7.56%) |
Nov 16, 2022 | 13.67 | 13.83 | 12.54 | 12.56 | 2,416,008 | -1.35(-9.71%) |
Nov 15, 2022 | 14.19 | 14.20 | 13.69 | 13.91 | 2,645,180 | +0.36(+2.66%) |
Nov 14, 2022 | 13.74 | 13.95 | 13.43 | 13.55 | 1,598,820 | -0.23(-1.67%) |
Nov 11, 2022 | 13.11 | 14.06 | 12.93 | 13.78 | 4,051,186 | +1.01(+7.91%) |
Nov 10, 2022 | 13.23 | 13.70 | 12.73 | 12.77 | 3,349,079 | +0.26(+2.08%) |
Nov 09, 2022 | 12.78 | 12.79 | 12.31 | 12.51 | 1,986,456 | -0.52(-3.99%) |
Nov 08, 2022 | 12.90 | 13.65 | 12.52 | 13.03 | 2,185,856 | +0.03(+0.23%) |
Nov 07, 2022 | 13.30 | 13.40 | 12.77 | 13.00 | 2,079,392 | -0.23(-1.74%) |
Nov 04, 2022 | 14.83 | 14.86 | 12.99 | 13.23 | 3,544,345 | -1.18(-8.19%) |
Nov 03, 2022 | 13.80 | 14.97 | 13.66 | 14.41 | 3,396,829 | +0.39(+2.78%) |
Nov 02, 2022 | 14.70 | 14.01 | 14.02 | 3,280,041 | -0.80(-5.40%) |