Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.709 | 8.000 | 7.709 | 7.860 | 6,788 | -0.06(-0.82%) |
Oct 30, 2023 | 7.740 | 8.055 | 7.740 | 7.925 | 6,212 | +0.31(+4.14%) |
Oct 27, 2023 | 8.110 | 8.110 | 7.400 | 7.610 | 4,822 | -0.84(-9.99%) |
Oct 26, 2023 | 8.800 | 8.990 | 8.262 | 8.455 | 23,218 | -0.10(-1.11%) |
Oct 25, 2023 | 7.570 | 8.740 | 7.330 | 8.550 | 43,215 | +1.06(+14.15%) |
Oct 24, 2023 | 6.940 | 7.490 | 6.810 | 7.490 | 17,040 | +0.59(+8.55%) |
Oct 23, 2023 | 6.990 | 6.993 | 6.600 | 6.900 | 12,294 | +0.16(+2.37%) |
Oct 20, 2023 | 6.670 | 6.900 | 6.550 | 6.740 | 5,688 | +0.06(+0.90%) |
Oct 19, 2023 | 6.615 | 6.739 | 6.600 | 6.680 | 3,873 | -0.00(-0.00%) |
Oct 18, 2023 | 6.610 | 6.741 | 6.480 | 6.680 | 5,053 | +0.21(+3.25%) |
Oct 17, 2023 | 6.740 | 6.740 | 6.470 | 6.470 | 3,620 | -0.07(-1.07%) |
Oct 16, 2023 | 6.620 | 6.620 | 6.490 | 6.540 | 4,786 | -0.09(-1.36%) |
Oct 13, 2023 | 6.610 | 6.630 | 6.370 | 6.630 | 1,292 | +0.05(+0.76%) |
Oct 12, 2023 | 6.740 | 6.740 | 6.450 | 6.580 | 9,057 | -0.17(-2.52%) |
Oct 11, 2023 | 6.810 | 6.900 | 6.700 | 6.750 | 7,346 | -0.04(-0.59%) |
Oct 10, 2023 | 6.790 | 6.796 | 6.310 | 6.790 | 2,909 | +0.07(+1.04%) |
Oct 09, 2023 | 6.990 | 6.990 | 6.540 | 6.720 | 7,718 | -0.12(-1.75%) |
Oct 06, 2023 | 6.720 | 6.940 | 6.515 | 6.840 | 10,002 | +0.12(+1.79%) |
Oct 05, 2023 | 6.090 | 6.755 | 6.090 | 6.720 | 30,341 | +0.61(+9.98%) |
Oct 04, 2023 | 5.960 | 6.200 | 5.883 | 6.110 | 12,978 | +0.18(+2.95%) |
Oct 03, 2023 | 5.690 | 6.160 | 5.690 | 5.935 | 11,528 | +0.19(+3.40%) |
Oct 02, 2023 | 5.630 | 5.870 | 5.606 | 5.740 | 4,824 | +0.13(+2.32%) |
Sep 29, 2023 | 5.760 | 5.770 | 5.610 | 5.610 | 4,664 | -0.16(-2.77%) |
Sep 28, 2023 | 5.870 | 5.940 | 5.500 | 5.770 | 18,438 | -0.16(-2.70%) |
Sep 27, 2023 | 6.050 | 6.370 | 5.750 | 5.930 | 49,963 | -0.08(-1.33%) |
Sep 26, 2023 | 5.510 | 6.080 | 5.510 | 6.010 | 34,377 | +0.40(+7.13%) |
Sep 25, 2023 | 5.560 | 5.625 | 5.500 | 5.610 | 43,537 | +0.01(+0.18%) |
Sep 22, 2023 | 4.960 | 6.352 | 4.752 | 5.600 | 169,477 | +0.30(+5.58%) |
Sep 21, 2023 | 6.000 | 6.000 | 5.010 | 5.304 | 41,156 | -0.62(-10.41%) |
Sep 20, 2023 | 6.042 | 6.498 | 5.912 | 5.920 | 2,090 | -0.43(-6.74%) |
Sep 19, 2023 | 6.600 | 6.618 | 6.056 | 6.348 | 12,317 | +0.12(+1.93%) |
Sep 18, 2023 | 6.200 | 6.310 | 6.000 | 6.228 | 3,090 | -0.09(-1.46%) |
Sep 15, 2023 | 6.204 | 6.680 | 5.802 | 6.320 | 9,183 | -0.24(-3.63%) |
Sep 14, 2023 | 6.200 | 6.558 | 6.200 | 6.558 | 3,256 | +0.20(+3.11%) |
Sep 13, 2023 | 6.200 | 6.400 | 6.000 | 6.360 | 26,933 | +0.46(+7.80%) |
Sep 12, 2023 | 5.680 | 6.200 | 5.640 | 5.900 | 4,877 | +0.22(+3.87%) |
Sep 11, 2023 | 6.176 | 6.240 | 5.600 | 5.680 | 25,424 | -1.10(-16.17%) |
Sep 08, 2023 | 6.300 | 6.780 | 6.300 | 6.776 | 64,397 | -0.02(-0.35%) |
Sep 07, 2023 | 6.800 | 6.928 | 6.602 | 6.800 | 4,604 | +0.00(+0.00%) |
Sep 06, 2023 | 6.468 | 6.930 | 6.468 | 6.800 | 11,215 | +0.20(+3.03%) |
Sep 05, 2023 | 6.800 | 6.930 | 6.600 | 6.600 | 1,219 | -0.05(-0.81%) |
Sep 01, 2023 | 6.800 | 6.940 | 6.550 | 6.654 | 7,680 | +0.05(+0.82%) |
Aug 31, 2023 | 6.510 | 6.796 | 6.510 | 6.600 | 2,989 | +0.00(+0.00%) |
Aug 30, 2023 | 7.000 | 7.000 | 6.510 | 6.600 | 5,448 | -0.65(-8.97%) |
Aug 29, 2023 | 7.340 | 7.340 | 6.800 | 7.250 | 1,921 | +0.33(+4.77%) |
Aug 28, 2023 | 7.180 | 7.200 | 6.800 | 6.920 | 4,517 | -0.33(-4.58%) |
Aug 25, 2023 | 7.520 | 7.526 | 7.010 | 7.252 | 3,077 | -0.35(-4.58%) |
Aug 24, 2023 | 7.520 | 7.976 | 7.520 | 7.600 | 2,968 | -0.35(-4.43%) |
Aug 23, 2023 | 7.570 | 8.000 | 7.520 | 7.952 | 3,653 | +0.25(+3.25%) |
Aug 22, 2023 | 7.500 | 7.854 | 7.402 | 7.702 | 5,977 | +0.08(+1.08%) |
Aug 21, 2023 | 7.200 | 8.000 | 7.200 | 7.620 | 13,909 | +0.34(+4.67%) |
Aug 18, 2023 | 7.000 | 7.440 | 7.000 | 7.280 | 11,874 | -0.03(-0.41%) |
Aug 17, 2023 | 7.400 | 7.498 | 7.300 | 7.310 | 8,721 | -0.14(-1.93%) |
Aug 16, 2023 | 7.320 | 7.500 | 7.320 | 7.454 | 5,728 | +0.27(+3.82%) |
Aug 15, 2023 | 7.500 | 7.500 | 7.000 | 7.180 | 2,635 | +0.04(+0.59%) |
Aug 14, 2023 | 7.000 | 7.170 | 7.000 | 7.138 | 1,862 | -0.06(-0.86%) |
Aug 11, 2023 | 7.200 | 7.200 | 7.000 | 7.200 | 5,544 | -0.20(-2.70%) |
Aug 10, 2023 | 7.412 | 7.480 | 7.026 | 7.400 | 7,108 | -0.11(-1.41%) |
Aug 09, 2023 | 7.200 | 7.510 | 7.200 | 7.506 | 6,807 | +0.31(+4.25%) |
Aug 08, 2023 | 6.800 | 7.484 | 6.722 | 7.200 | 11,710 | +0.30(+4.35%) |
Aug 07, 2023 | 7.002 | 7.198 | 6.804 | 6.900 | 1,644 | -0.10(-1.43%) |
Aug 04, 2023 | 7.000 | 7.200 | 6.862 | 7.000 | 3,002 | -0.05(-0.71%) |
Aug 03, 2023 | 7.000 | 7.194 | 7.000 | 7.050 | 2,891 | -0.15(-2.08%) |
Aug 02, 2023 | 7.100 | 7.200 | 7.000 | 7.200 | 4,006 | +0.20(+2.86%) |
Aug 01, 2023 | 6.726 | 7.500 | 6.720 | 7.000 | 21,616 | +0.38(+5.74%) |
Jul 31, 2023 | 6.680 | 6.726 | 6.454 | 6.620 | 3,861 | +0.02(+0.30%) |
Jul 28, 2023 | 6.200 | 6.600 | 6.200 | 6.600 | 7,050 | +0.18(+2.77%) |
Jul 27, 2023 | 6.400 | 6.732 | 6.420 | 6.422 | 5,069 | -0.16(-2.49%) |
Jul 26, 2023 | 6.600 | 6.600 | 6.414 | 6.586 | 3,497 | +0.07(+1.01%) |
Jul 25, 2023 | 6.556 | 6.590 | 6.402 | 6.520 | 2,562 | -0.07(-1.03%) |
Jul 24, 2023 | 6.600 | 6.658 | 6.440 | 6.588 | 3,668 | +0.09(+1.35%) |
Jul 21, 2023 | 6.760 | 6.760 | 6.400 | 6.500 | 6,705 | +0.00(+0.00%) |
Jul 20, 2023 | 6.796 | 6.796 | 6.420 | 6.500 | 6,135 | -0.24(-3.56%) |
Jul 19, 2023 | 7.000 | 7.000 | 6.606 | 6.740 | 8,080 | -0.05(-0.79%) |
Jul 18, 2023 | 6.874 | 6.874 | 6.600 | 6.794 | 6,225 | +0.00(+0.00%) |
Jul 17, 2023 | 7.020 | 7.020 | 6.600 | 6.794 | 11,640 | -0.05(-0.67%) |
Jul 14, 2023 | 7.320 | 7.320 | 6.828 | 6.840 | 3,724 | -0.19(-2.68%) |
Jul 13, 2023 | 7.240 | 7.240 | 6.808 | 7.028 | 7,910 | +0.11(+1.65%) |
Jul 12, 2023 | 7.280 | 7.280 | 6.800 | 6.914 | 3,654 | +0.01(+0.17%) |
Jul 11, 2023 | 7.400 | 7.300 | 6.804 | 6.902 | 10,360 | -0.02(-0.26%) |
Jul 10, 2023 | 7.376 | 7.414 | 6.900 | 6.920 | 5,621 | -0.08(-1.17%) |
Jul 07, 2023 | 7.120 | 7.500 | 6.804 | 7.002 | 7,395 | +0.00(+0.03%) |
Jul 06, 2023 | 7.400 | 7.484 | 6.700 | 7.000 | 15,415 | -0.40(-5.43%) |
Jul 05, 2023 | 7.720 | 7.720 | 7.160 | 7.402 | 8,381 | -0.01(-0.13%) |
Jul 03, 2023 | 8.000 | 8.194 | 7.000 | 7.412 | 5,749 | -0.39(-4.97%) |
Jun 30, 2023 | 7.998 | 8.016 | 7.002 | 7.800 | 25,050 | +0.82(+11.68%) |
Jun 29, 2023 | 6.820 | 7.290 | 6.780 | 6.984 | 6,918 | +0.36(+5.50%) |
Jun 28, 2023 | 6.700 | 6.938 | 6.620 | 6.620 | 7,089 | -0.12(-1.78%) |
Jun 27, 2023 | 7.150 | 7.478 | 6.640 | 6.740 | 6,675 | -0.49(-6.78%) |
Jun 26, 2023 | 7.534 | 7.568 | 7.000 | 7.230 | 8,479 | -0.17(-2.30%) |
Jun 23, 2023 | 7.600 | 7.758 | 7.300 | 7.400 | 6,871 | +0.00(+0.00%) |
Jun 22, 2023 | 7.600 | 7.678 | 7.400 | 7.400 | 4,627 | -0.04(-0.54%) |
Jun 21, 2023 | 7.840 | 7.900 | 7.400 | 7.440 | 10,497 | -0.02(-0.27%) |
Jun 20, 2023 | 8.600 | 8.600 | 7.332 | 7.460 | 11,023 | -0.62(-7.67%) |
Jun 16, 2023 | 8.798 | 8.798 | 8.026 | 8.080 | 12,009 | -0.52(-6.09%) |
Jun 15, 2023 | 8.940 | 9.080 | 8.600 | 8.604 | 9,449 | -0.40(-4.40%) |
Jun 14, 2023 | 9.600 | 9.968 | 8.802 | 9.000 | 15,941 | -0.00(-0.02%) |
Jun 13, 2023 | 9.400 | 9.400 | 8.600 | 9.002 | 12,354 | +0.05(+0.58%) |
Jun 12, 2023 | 9.600 | 9.600 | 8.800 | 8.950 | 23,423 | -0.56(-5.89%) |
Jun 09, 2023 | 9.800 | 9.998 | 9.202 | 9.510 | 9,128 | -0.09(-0.96%) |
Jun 08, 2023 | 10.00 | 10.20 | 9.000 | 9.602 | 55,019 | -4.00(-29.40%) |
Jun 07, 2023 | 12.12 | 14.80 | 11.80 | 13.60 | 15,357 | +1.80(+15.23%) |
Jun 06, 2023 | 12.40 | 12.40 | 11.53 | 11.80 | 1,023 | -0.80(-6.32%) |
Jun 05, 2023 | 13.00 | 13.00 | 12.04 | 12.60 | 1,208 | +0.25(+2.02%) |
Jun 02, 2023 | 12.06 | 12.60 | 11.70 | 12.35 | 1,468 | +0.65(+5.54%) |
Jun 01, 2023 | 11.64 | 11.74 | 11.31 | 11.70 | 1,040 | +0.10(+0.86%) |
May 31, 2023 | 12.20 | 12.16 | 11.30 | 11.60 | 3,537 | -0.58(-4.76%) |
May 30, 2023 | 12.00 | 13.00 | 12.00 | 12.18 | 2,695 | -0.72(-5.58%) |
May 26, 2023 | 12.60 | 13.00 | 12.60 | 12.90 | 1,038 | +0.30(+2.38%) |
May 25, 2023 | 12.60 | 13.16 | 12.60 | 12.60 | 1,852 | -0.36(-2.78%) |
May 24, 2023 | 13.18 | 13.18 | 12.24 | 12.96 | 1,079 | +0.06(+0.47%) |
May 23, 2023 | 13.40 | 13.38 | 12.00 | 12.90 | 1,413 | +0.03(+0.23%) |
May 22, 2023 | 12.40 | 13.38 | 11.90 | 12.87 | 4,139 | +0.18(+1.42%) |
May 19, 2023 | 12.60 | 12.98 | 12.00 | 12.69 | 1,731 | -0.09(-0.70%) |
May 18, 2023 | 12.40 | 12.90 | 12.00 | 12.78 | 2,553 | +0.58(+4.75%) |
May 17, 2023 | 11.98 | 12.38 | 11.60 | 12.20 | 1,416 | +0.22(+1.85%) |
May 16, 2023 | 12.00 | 12.00 | 11.42 | 11.98 | 1,371 | +0.05(+0.42%) |
May 15, 2023 | 11.60 | 12.28 | 11.40 | 11.93 | 1,025 | +0.03(+0.22%) |
May 12, 2023 | 12.12 | 12.17 | 11.70 | 11.90 | 1,096 | -0.22(-1.80%) |
May 11, 2023 | 11.96 | 12.90 | 11.70 | 12.12 | 2,825 | +0.16(+1.35%) |
May 10, 2023 | 12.20 | 12.20 | 11.80 | 11.96 | 2,345 | -0.24(-1.98%) |
May 09, 2023 | 11.80 | 12.68 | 11.60 | 12.20 | 773 | +0.20(+1.67%) |
May 08, 2023 | 11.40 | 12.80 | 11.22 | 12.00 | 2,789 | +0.53(+4.60%) |
May 05, 2023 | 11.60 | 12.20 | 10.60 | 11.47 | 4,852 | +0.07(+0.63%) |
May 04, 2023 | 12.60 | 13.00 | 11.20 | 11.40 | 8,940 | -0.82(-6.71%) |
May 03, 2023 | 12.00 | 12.60 | 12.00 | 12.22 | 1,398 | -0.18(-1.45%) |
May 02, 2023 | 12.40 | 13.00 | 12.20 | 12.40 | 2,530 | +0.00(+0.00%) |
May 01, 2023 | 12.30 | 13.00 | 12.30 | 12.40 | 1,975 | +0.20(+1.64%) |
Apr 28, 2023 | 12.20 | 13.00 | 12.00 | 12.20 | 2,783 | +0.40(+3.39%) |
Apr 27, 2023 | 11.42 | 12.80 | 11.42 | 11.80 | 918 | +0.18(+1.55%) |
Apr 26, 2023 | 12.20 | 12.80 | 11.42 | 11.62 | 3,075 | -0.59(-4.83%) |
Apr 25, 2023 | 12.60 | 12.99 | 12.00 | 12.21 | 1,575 | -0.19(-1.53%) |
Apr 24, 2023 | 12.80 | 13.40 | 12.19 | 12.40 | 2,060 | -0.70(-5.36%) |
Apr 21, 2023 | 12.80 | 13.40 | 12.42 | 13.10 | 526 | +0.30(+2.36%) |
Apr 20, 2023 | 13.20 | 13.40 | 12.40 | 12.80 | 1,941 | -0.65(-4.82%) |
Apr 19, 2023 | 13.06 | 13.80 | 12.68 | 13.45 | 6,135 | +0.39(+2.96%) |
Apr 18, 2023 | 13.54 | 14.31 | 13.00 | 13.06 | 1,848 | -0.90(-6.42%) |
Apr 17, 2023 | 12.80 | 15.41 | 12.67 | 13.96 | 16,086 | +1.50(+12.02%) |
Apr 14, 2023 | 12.60 | 12.97 | 12.24 | 12.46 | 1,636 | -0.37(-2.85%) |
Apr 13, 2023 | 13.00 | 13.00 | 12.60 | 12.83 | 2,389 | +0.33(+2.61%) |
Apr 12, 2023 | 12.80 | 13.02 | 12.40 | 12.50 | 459 | -0.30(-2.34%) |
Apr 11, 2023 | 12.60 | 13.19 | 12.00 | 12.80 | 1,934 | +0.40(+3.21%) |
Apr 10, 2023 | 12.80 | 12.89 | 12.30 | 12.40 | 818 | +0.16(+1.32%) |
Apr 06, 2023 | 12.60 | 13.20 | 11.84 | 12.24 | 3,556 | -0.36(-2.86%) |
Apr 05, 2023 | 13.40 | 13.80 | 12.47 | 12.60 | 5,054 | -1.08(-7.89%) |
Apr 04, 2023 | 13.20 | 14.00 | 13.20 | 13.68 | 6,977 | +0.38(+2.86%) |
Apr 03, 2023 | 13.36 | 13.60 | 13.00 | 13.30 | 4,879 | +0.02(+0.15%) |
Mar 31, 2023 | 13.20 | 13.28 | 12.60 | 13.28 | 2,426 | +0.38(+2.91%) |
Mar 30, 2023 | 13.34 | 13.34 | 12.90 | 12.90 | 1,733 | +0.10(+0.81%) |
Mar 29, 2023 | 13.00 | 13.59 | 12.60 | 12.80 | 513 | +0.32(+2.56%) |
Mar 28, 2023 | 12.80 | 13.00 | 12.48 | 12.48 | 1,285 | -0.52(-4.00%) |
Mar 27, 2023 | 12.80 | 13.59 | 12.50 | 13.00 | 1,544 | +0.00(+0.00%) |
Mar 24, 2023 | 12.40 | 13.59 | 12.00 | 13.00 | 3,825 | +0.40(+3.17%) |
Mar 23, 2023 | 12.40 | 13.00 | 12.30 | 12.60 | 2,325 | -0.10(-0.79%) |
Mar 22, 2023 | 12.20 | 13.25 | 11.90 | 12.70 | 2,660 | +0.20(+1.60%) |
Mar 21, 2023 | 12.00 | 14.20 | 11.80 | 12.50 | 10,830 | +0.50(+4.15%) |
Mar 20, 2023 | 12.60 | 13.20 | 11.80 | 12.00 | 2,084 | -1.20(-9.06%) |
Mar 17, 2023 | 12.64 | 13.20 | 12.20 | 13.20 | 1,830 | +0.10(+0.75%) |
Mar 16, 2023 | 13.75 | 13.75 | 12.64 | 13.10 | 1,786 | +0.03(+0.24%) |
Mar 15, 2023 | 13.12 | 13.70 | 12.92 | 13.07 | 816 | -0.15(-1.15%) |
Mar 14, 2023 | 14.00 | 14.00 | 13.16 | 13.22 | 1,668 | +0.32(+2.48%) |
Mar 13, 2023 | 13.80 | 13.97 | 12.90 | 12.90 | 2,331 | -0.34(-2.57%) |
Mar 10, 2023 | 13.40 | 13.71 | 13.00 | 13.24 | 3,137 | +0.04(+0.30%) |
Mar 09, 2023 | 13.40 | 14.00 | 13.00 | 13.20 | 660 | -0.54(-3.93%) |
Mar 08, 2023 | 13.60 | 13.99 | 13.30 | 13.74 | 1,373 | +0.04(+0.28%) |
Mar 07, 2023 | 13.75 | 13.91 | 13.40 | 13.70 | 996 | +0.09(+0.63%) |
Mar 06, 2023 | 14.00 | 14.00 | 13.35 | 13.62 | 3,382 | -0.34(-2.44%) |
Mar 03, 2023 | 14.00 | 14.01 | 13.62 | 13.96 | 2,548 | -0.04(-0.31%) |
Mar 02, 2023 | 14.60 | 15.90 | 13.94 | 14.00 | 5,873 | -1.00(-6.65%) |
Mar 01, 2023 | 16.45 | 17.20 | 14.89 | 15.00 | 5,742 | -1.62(-9.76%) |
Feb 28, 2023 | 16.60 | 16.92 | 16.45 | 16.62 | 471 | -0.04(-0.22%) |
Feb 27, 2023 | 16.80 | 17.20 | 16.40 | 16.66 | 726 | -0.34(-2.02%) |
Feb 24, 2023 | 16.80 | 17.38 | 16.80 | 17.00 | 433 | +0.00(+0.00%) |
Feb 23, 2023 | 17.60 | 17.60 | 16.80 | 17.00 | 523 | -0.40(-2.30%) |
Feb 22, 2023 | 17.40 | 17.60 | 16.60 | 17.40 | 1,428 | +0.78(+4.72%) |
Feb 21, 2023 | 16.86 | 17.74 | 16.62 | 16.62 | 1,525 | -0.59(-3.41%) |
Feb 17, 2023 | 16.80 | 17.80 | 16.80 | 17.20 | 935 | +0.10(+0.60%) |
Feb 16, 2023 | 16.40 | 17.40 | 16.40 | 17.10 | 3,214 | +0.14(+0.84%) |
Feb 15, 2023 | 16.50 | 17.00 | 16.10 | 16.96 | 1,541 | +0.16(+0.94%) |
Feb 14, 2023 | 16.60 | 17.80 | 16.00 | 16.80 | 6,394 | +0.30(+1.81%) |
Feb 13, 2023 | 16.77 | 17.00 | 16.00 | 16.50 | 1,168 | -0.50(-2.93%) |
Feb 10, 2023 | 19.20 | 19.80 | 15.94 | 17.00 | 14,514 | -2.30(-11.91%) |
Feb 09, 2023 | 19.00 | 19.70 | 18.60 | 19.30 | 3,979 | +0.65(+3.50%) |
Feb 08, 2023 | 18.19 | 18.65 | 17.41 | 18.65 | 2,013 | +0.05(+0.25%) |
Feb 07, 2023 | 18.40 | 18.62 | 17.80 | 18.60 | 1,797 | +0.58(+3.23%) |
Feb 06, 2023 | 17.60 | 19.00 | 17.00 | 18.02 | 2,509 | -0.18(-1.00%) |
Feb 03, 2023 | 19.40 | 19.40 | 18.00 | 18.20 | 4,518 | -0.70(-3.71%) |
Feb 02, 2023 | 20.40 | 20.48 | 18.74 | 18.90 | 10,187 | -1.10(-5.49%) |
Feb 01, 2023 | 19.60 | 20.20 | 18.01 | 20.00 | 17,426 | +1.80(+9.89%) |
Jan 31, 2023 | 18.00 | 18.40 | 17.81 | 18.20 | 2,541 | +0.25(+1.39%) |
Jan 30, 2023 | 18.40 | 18.40 | 17.80 | 17.95 | 4,007 | +0.14(+0.80%) |
Jan 27, 2023 | 18.60 | 18.60 | 17.60 | 17.81 | 3,166 | +0.11(+0.61%) |
Jan 26, 2023 | 18.20 | 18.80 | 17.60 | 17.70 | 2,369 | -0.39(-2.16%) |
Jan 25, 2023 | 19.00 | 19.00 | 17.48 | 18.09 | 3,928 | -0.11(-0.60%) |
Jan 24, 2023 | 16.20 | 19.38 | 15.71 | 18.20 | 29,522 | +2.20(+13.75%) |
Jan 23, 2023 | 15.91 | 16.30 | 15.60 | 16.00 | 3,398 | -0.40(-2.44%) |
Jan 20, 2023 | 15.00 | 16.67 | 15.00 | 16.40 | 3,545 | +0.93(+6.03%) |
Jan 19, 2023 | 15.40 | 15.82 | 14.30 | 15.47 | 951 | -0.15(-0.95%) |
Jan 18, 2023 | 15.80 | 16.20 | 14.71 | 15.62 | 4,371 | -0.16(-1.01%) |
Jan 17, 2023 | 15.47 | 16.40 | 15.00 | 15.78 | 12,148 | +0.38(+2.44%) |
Jan 13, 2023 | 14.20 | 15.47 | 13.43 | 15.40 | 7,706 | +1.52(+10.92%) |
Jan 12, 2023 | 13.90 | 14.40 | 13.60 | 13.88 | 7,765 | +0.68(+5.18%) |
Jan 11, 2023 | 12.43 | 14.54 | 12.40 | 13.20 | 23,388 | +0.89(+7.21%) |
Jan 10, 2023 | 12.93 | 12.93 | 12.00 | 12.31 | 2,524 | -0.48(-3.78%) |
Jan 09, 2023 | 12.50 | 12.80 | 11.63 | 12.80 | 2,791 | +0.40(+3.19%) |
Jan 06, 2023 | 12.60 | 12.69 | 11.89 | 12.40 | 1,443 | +0.00(+0.00%) |
Jan 05, 2023 | 11.91 | 12.60 | 11.52 | 12.40 | 3,317 | +0.12(+0.96%) |
Jan 04, 2023 | 12.60 | 12.93 | 11.51 | 12.28 | 4,759 | -0.10(-0.81%) |
Jan 03, 2023 | 11.20 | 12.40 | 11.24 | 12.38 | 6,491 | +1.35(+12.28%) |
Dec 30, 2022 | 11.98 | 11.98 | 10.60 | 11.03 | 2,307 | -0.17(-1.54%) |
Dec 29, 2022 | 10.80 | 11.60 | 10.20 | 11.20 | 5,812 | +0.00(+0.00%) |
Dec 28, 2022 | 10.62 | 11.20 | 10.62 | 11.20 | 3,732 | +0.38(+3.51%) |
Dec 27, 2022 | 11.27 | 11.60 | 10.70 | 10.82 | 1,933 | -0.18(-1.67%) |
Dec 23, 2022 | 10.76 | 11.79 | 10.10 | 11.00 | 6,028 | +0.85(+8.41%) |
Dec 22, 2022 | 10.20 | 10.45 | 10.00 | 10.15 | 4,210 | +0.21(+2.07%) |
Dec 21, 2022 | 10.41 | 10.60 | 9.942 | 9.944 | 5,905 | +0.00(+0.02%) |
Dec 20, 2022 | 10.29 | 11.20 | 9.400 | 9.942 | 10,699 | -1.60(-13.85%) |
Dec 19, 2022 | 12.00 | 12.54 | 10.02 | 11.54 | 5,718 | -0.80(-6.50%) |
Dec 16, 2022 | 13.00 | 13.20 | 11.80 | 12.34 | 3,214 | -0.06(-0.47%) |
Dec 15, 2022 | 12.80 | 13.10 | 12.40 | 12.40 | 1,054 | -0.37(-2.88%) |
Dec 14, 2022 | 12.46 | 13.60 | 12.46 | 12.77 | 1,570 | +0.30(+2.44%) |
Dec 13, 2022 | 13.60 | 14.39 | 11.12 | 12.46 | 4,807 | -0.97(-7.19%) |
Dec 12, 2022 | 13.43 | 14.39 | 13.43 | 13.43 | 1,132 | +0.00(+0.00%) |
Dec 09, 2022 | 14.60 | 14.60 | 12.84 | 13.43 | 4,293 | -1.04(-7.19%) |
Dec 08, 2022 | 14.40 | 15.00 | 14.42 | 14.47 | 908 | -0.18(-1.22%) |
Dec 07, 2022 | 14.55 | 15.00 | 14.42 | 14.65 | 1,119 | -0.19(-1.28%) |
Dec 06, 2022 | 15.14 | 15.83 | 14.54 | 14.84 | 3,192 | +0.29(+2.02%) |
Dec 05, 2022 | 15.05 | 15.40 | 14.40 | 14.54 | 1,343 | -0.99(-6.40%) |
Dec 02, 2022 | 15.40 | 15.60 | 15.10 | 15.54 | 1,154 | +0.33(+2.20%) |
Dec 01, 2022 | 14.82 | 15.80 | 14.82 | 15.20 | 735 | -0.13(-0.86%) |
Nov 30, 2022 | 15.21 | 15.60 | 15.00 | 15.34 | 506 | +0.13(+0.87%) |
Nov 29, 2022 | 15.40 | 15.78 | 15.00 | 15.20 | 318 | +0.20(+1.36%) |
Nov 28, 2022 | 15.56 | 15.56 | 15.00 | 15.00 | 428 | -0.30(-1.97%) |
Nov 25, 2022 | 15.00 | 15.56 | 15.00 | 15.30 | 320 | -0.04(-0.27%) |
Nov 23, 2022 | 15.20 | 15.70 | 15.00 | 15.34 | 3,635 | +0.14(+0.93%) |
Nov 22, 2022 | 15.20 | 16.20 | 15.20 | 15.20 | 1,490 | -0.22(-1.41%) |
Nov 21, 2022 | 15.20 | 16.00 | 15.20 | 15.42 | 593 | -0.18(-1.14%) |
Nov 18, 2022 | 16.20 | 16.20 | 15.51 | 15.60 | 525 | +0.10(+0.62%) |
Nov 17, 2022 | 15.80 | 16.46 | 15.20 | 15.50 | 1,788 | -0.52(-3.25%) |
Nov 16, 2022 | 16.80 | 16.80 | 15.80 | 16.02 | 2,253 | +0.02(+0.12%) |
Nov 15, 2022 | 17.10 | 17.20 | 16.00 | 16.00 | 2,295 | -1.00(-5.87%) |
Nov 14, 2022 | 16.00 | 17.00 | 16.00 | 17.00 | 1,315 | +0.56(+3.39%) |
Nov 11, 2022 | 15.70 | 16.66 | 15.20 | 16.44 | 1,517 | +0.77(+4.93%) |
Nov 10, 2022 | 15.00 | 16.17 | 15.00 | 15.67 | 3,556 | +0.53(+3.53%) |
Nov 09, 2022 | 16.20 | 16.80 | 15.04 | 15.14 | 3,273 | -1.13(-6.92%) |
Nov 08, 2022 | 16.42 | 17.20 | 16.26 | 16.26 | 820 | -0.41(-2.48%) |
Nov 07, 2022 | 16.80 | 17.00 | 16.40 | 16.68 | 1,532 | -0.12(-0.74%) |
Nov 04, 2022 | 17.07 | 17.07 | 16.40 | 16.80 | 538 | -0.36(-2.10%) |
Nov 03, 2022 | 16.40 | 17.16 | 15.77 | 17.16 | 997 | +0.76(+4.63%) |
Nov 02, 2022 | 17.00 | 17.20 | 16.40 | 16.40 | 1,470 | -0.55(-3.24%) |