Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.690 | 6.950 | 6.220 | 6.620 | 28,140,344 | -0.01(-0.15%) |
Oct 30, 2023 | 6.580 | 6.720 | 6.515 | 6.630 | 17,878,820 | +0.08(+1.22%) |
Oct 27, 2023 | 6.710 | 6.745 | 6.500 | 6.550 | 16,515,420 | -0.14(-2.09%) |
Oct 26, 2023 | 6.760 | 6.880 | 6.660 | 6.690 | 11,963,319 | -0.18(-2.62%) |
Oct 25, 2023 | 6.990 | 7.060 | 6.820 | 6.870 | 12,952,504 | -0.15(-2.14%) |
Oct 24, 2023 | 7.120 | 7.150 | 6.980 | 7.020 | 8,957,051 | -0.08(-1.13%) |
Oct 23, 2023 | 7.060 | 7.160 | 6.920 | 7.100 | 11,397,715 | -0.06(-0.84%) |
Oct 20, 2023 | 7.290 | 7.357 | 6.960 | 7.160 | 15,996,484 | -0.23(-3.11%) |
Oct 19, 2023 | 7.260 | 7.560 | 7.150 | 7.390 | 15,252,507 | +0.01(+0.14%) |
Oct 18, 2023 | 7.600 | 7.630 | 7.340 | 7.380 | 12,444,313 | -0.20(-2.64%) |
Oct 17, 2023 | 7.500 | 7.660 | 7.466 | 7.580 | 7,296,001 | +0.07(+0.93%) |
Oct 16, 2023 | 7.650 | 7.710 | 7.280 | 7.510 | 17,852,120 | -0.20(-2.59%) |
Oct 13, 2023 | 7.750 | 7.840 | 7.610 | 7.710 | 11,534,988 | +0.14(+1.85%) |
Oct 12, 2023 | 7.950 | 7.960 | 7.485 | 7.570 | 32,493,148 | -0.23(-2.95%) |
Oct 11, 2023 | 7.670 | 7.855 | 7.555 | 7.800 | 10,804,750 | +0.03(+0.39%) |
Oct 10, 2023 | 7.810 | 7.830 | 7.700 | 7.770 | 6,829,975 | +0.00(+0.00%) |
Oct 09, 2023 | 7.940 | 8.030 | 7.680 | 7.770 | 9,276,359 | +0.13(+1.70%) |
Oct 06, 2023 | 7.600 | 7.790 | 7.555 | 7.640 | 11,711,027 | +0.02(+0.26%) |
Oct 05, 2023 | 7.310 | 7.660 | 7.310 | 7.620 | 12,332,444 | +0.20(+2.70%) |
Oct 04, 2023 | 7.600 | 7.630 | 7.260 | 7.420 | 20,368,594 | -0.33(-4.26%) |
Oct 03, 2023 | 7.820 | 7.895 | 7.670 | 7.750 | 18,493,844 | -0.13(-1.65%) |
Oct 02, 2023 | 8.220 | 8.250 | 7.800 | 7.880 | 19,512,510 | -0.33(-4.02%) |
Sep 29, 2023 | 8.470 | 8.530 | 8.180 | 8.210 | 12,820,907 | -0.21(-2.49%) |
Sep 28, 2023 | 8.520 | 8.599 | 8.325 | 8.420 | 11,877,085 | -0.14(-1.64%) |
Sep 27, 2023 | 8.600 | 8.710 | 8.390 | 8.560 | 15,372,158 | +0.14(+1.66%) |
Sep 26, 2023 | 8.300 | 8.580 | 8.220 | 8.420 | 13,504,807 | +0.04(+0.48%) |
Sep 25, 2023 | 8.020 | 8.445 | 8.345 | 8.380 | 15,507,069 | +0.24(+2.95%) |
Sep 22, 2023 | 8.050 | 8.230 | 8.040 | 8.140 | 11,577,263 | +0.19(+2.39%) |
Sep 21, 2023 | 8.110 | 8.200 | 7.940 | 7.950 | 12,647,286 | -0.15(-1.85%) |
Sep 20, 2023 | 8.050 | 8.340 | 8.040 | 8.100 | 14,624,772 | +0.03(+0.37%) |
Sep 19, 2023 | 8.500 | 8.530 | 8.015 | 8.070 | 16,151,509 | -0.23(-2.77%) |
Sep 18, 2023 | 8.430 | 8.585 | 8.260 | 8.300 | 16,002,278 | -0.01(-0.12%) |
Sep 15, 2023 | 8.670 | 8.880 | 8.290 | 8.310 | 28,234,490 | -0.35(-4.04%) |
Sep 14, 2023 | 8.510 | 8.790 | 8.500 | 8.660 | 17,958,356 | +0.39(+4.72%) |
Sep 13, 2023 | 8.630 | 8.659 | 8.210 | 8.270 | 15,649,991 | -0.42(-4.83%) |
Sep 12, 2023 | 8.240 | 8.790 | 8.190 | 8.690 | 27,492,682 | +0.57(+7.02%) |
Sep 11, 2023 | 8.300 | 8.320 | 8.060 | 8.120 | 8,562,749 | -0.06(-0.73%) |
Sep 08, 2023 | 8.100 | 8.340 | 8.080 | 8.180 | 8,188,082 | +0.10(+1.24%) |
Sep 07, 2023 | 8.100 | 8.240 | 7.990 | 8.080 | 19,696,642 | -0.11(-1.34%) |
Sep 06, 2023 | 8.130 | 8.405 | 7.994 | 8.190 | 18,738,938 | +0.00(+0.00%) |
Sep 05, 2023 | 8.600 | 8.690 | 8.180 | 8.190 | 17,267,008 | -0.27(-3.19%) |
Sep 01, 2023 | 8.390 | 8.650 | 8.350 | 8.460 | 19,484,112 | +0.28(+3.42%) |
Aug 31, 2023 | 8.220 | 8.280 | 8.100 | 8.180 | 9,465,393 | +0.01(+0.12%) |
Aug 30, 2023 | 8.050 | 8.220 | 7.950 | 8.170 | 13,764,956 | +0.23(+2.90%) |
Aug 29, 2023 | 7.740 | 8.060 | 7.590 | 7.940 | 11,816,041 | +0.22(+2.85%) |
Aug 28, 2023 | 7.800 | 7.900 | 7.680 | 7.720 | 10,523,846 | +0.00(+0.00%) |
Aug 25, 2023 | 7.690 | 7.790 | 7.560 | 7.720 | 9,460,631 | +0.11(+1.45%) |
Aug 24, 2023 | 7.800 | 7.880 | 7.580 | 7.610 | 12,841,998 | -0.26(-3.30%) |
Aug 23, 2023 | 7.680 | 7.940 | 7.555 | 7.870 | 12,865,287 | +0.05(+0.64%) |
Aug 22, 2023 | 8.110 | 8.150 | 7.790 | 7.820 | 13,652,306 | -0.28(-3.46%) |
Aug 21, 2023 | 8.310 | 8.360 | 7.930 | 8.100 | 8,761,655 | -0.12(-1.46%) |
Aug 18, 2023 | 7.920 | 8.250 | 7.850 | 8.220 | 10,905,508 | +0.17(+2.11%) |
Aug 17, 2023 | 8.320 | 8.360 | 8.030 | 8.050 | 11,514,619 | -0.10(-1.23%) |
Aug 16, 2023 | 8.180 | 8.400 | 8.080 | 8.150 | 11,059,864 | +0.00(+0.00%) |
Aug 15, 2023 | 8.260 | 8.280 | 8.050 | 8.150 | 9,973,513 | -0.20(-2.40%) |
Aug 14, 2023 | 8.540 | 8.550 | 8.310 | 8.350 | 10,507,943 | -0.25(-2.91%) |
Aug 11, 2023 | 8.490 | 8.860 | 8.410 | 8.600 | 20,579,712 | +0.16(+1.90%) |
Aug 10, 2023 | 8.390 | 8.800 | 8.330 | 8.440 | 26,095,780 | +0.06(+0.72%) |
Aug 09, 2023 | 8.410 | 8.740 | 8.345 | 8.380 | 13,879,590 | +0.11(+1.33%) |
Aug 08, 2023 | 7.940 | 8.325 | 7.670 | 8.270 | 14,415,236 | +0.14(+1.72%) |
Aug 07, 2023 | 8.440 | 8.530 | 8.050 | 8.130 | 15,205,337 | -0.36(-4.24%) |
Aug 04, 2023 | 8.610 | 8.645 | 8.390 | 8.490 | 10,874,437 | -0.01(-0.12%) |
Aug 03, 2023 | 8.420 | 8.690 | 8.410 | 8.500 | 11,424,115 | +0.10(+1.19%) |
Aug 02, 2023 | 8.230 | 8.450 | 8.140 | 8.400 | 14,031,440 | +0.03(+0.36%) |
Aug 01, 2023 | 8.630 | 8.655 | 8.220 | 8.370 | 20,171,716 | -0.43(-4.89%) |
Jul 31, 2023 | 8.560 | 8.820 | 8.555 | 8.800 | 18,221,138 | +0.25(+2.92%) |
Jul 28, 2023 | 8.340 | 8.580 | 8.200 | 8.550 | 9,807,095 | +0.35(+4.27%) |
Jul 27, 2023 | 8.520 | 8.550 | 8.170 | 8.200 | 12,472,390 | -0.25(-2.96%) |
Jul 26, 2023 | 8.420 | 8.450 | 8.300 | 8.450 | 10,693,834 | -0.09(-1.05%) |
Jul 25, 2023 | 8.600 | 8.620 | 8.400 | 8.540 | 9,837,208 | -0.06(-0.70%) |
Jul 24, 2023 | 8.120 | 8.680 | 8.110 | 8.600 | 17,243,104 | +0.50(+6.17%) |
Jul 21, 2023 | 8.190 | 8.230 | 8.010 | 8.100 | 13,473,185 | -0.09(-1.10%) |
Jul 20, 2023 | 8.340 | 8.380 | 8.110 | 8.190 | 13,368,430 | -0.06(-0.73%) |
Jul 19, 2023 | 8.520 | 8.630 | 8.200 | 8.250 | 11,551,074 | -0.22(-2.60%) |
Jul 18, 2023 | 8.260 | 8.790 | 8.250 | 8.470 | 26,825,656 | +0.54(+6.81%) |
Jul 17, 2023 | 7.780 | 7.995 | 7.720 | 7.930 | 9,254,654 | +0.12(+1.54%) |
Jul 14, 2023 | 8.000 | 8.130 | 7.750 | 7.810 | 14,378,530 | -0.24(-2.98%) |
Jul 13, 2023 | 8.070 | 8.250 | 7.980 | 8.050 | 14,312,224 | +0.03(+0.37%) |
Jul 12, 2023 | 8.350 | 8.400 | 7.980 | 8.020 | 20,553,434 | -0.20(-2.43%) |
Jul 11, 2023 | 8.050 | 8.250 | 7.955 | 8.220 | 15,165,756 | +0.23(+2.88%) |
Jul 10, 2023 | 7.700 | 8.030 | 7.670 | 7.990 | 20,238,040 | +0.26(+3.36%) |
Jul 07, 2023 | 7.330 | 7.835 | 7.310 | 7.730 | 19,767,456 | +0.43(+5.89%) |
Jul 06, 2023 | 7.260 | 7.390 | 7.050 | 7.300 | 15,794,578 | -0.05(-0.68%) |
Jul 05, 2023 | 7.430 | 7.430 | 7.150 | 7.350 | 27,448,608 | +0.38(+5.45%) |
Jul 03, 2023 | 7.050 | 7.291 | 6.920 | 6.970 | 10,933,410 | -0.04(-0.57%) |
Jun 30, 2023 | 6.500 | 7.090 | 6.480 | 7.010 | 34,361,692 | +0.59(+9.19%) |
Jun 29, 2023 | 6.200 | 6.420 | 6.180 | 6.420 | 17,915,488 | +0.35(+5.77%) |
Jun 28, 2023 | 6.170 | 6.175 | 5.982 | 6.070 | 18,186,618 | -0.13(-2.10%) |
Jun 27, 2023 | 6.260 | 6.375 | 6.190 | 6.200 | 7,749,253 | -0.08(-1.27%) |
Jun 26, 2023 | 6.030 | 6.380 | 6.010 | 6.280 | 15,231,188 | +0.29(+4.84%) |
Jun 23, 2023 | 6.040 | 6.050 | 5.920 | 5.990 | 14,308,824 | -0.18(-2.92%) |
Jun 22, 2023 | 6.150 | 6.240 | 6.070 | 6.170 | 10,029,555 | -0.12(-1.91%) |
Jun 21, 2023 | 6.210 | 6.340 | 6.170 | 6.290 | 12,547,800 | +0.05(+0.80%) |
Jun 20, 2023 | 6.190 | 6.290 | 5.980 | 6.240 | 22,020,552 | +0.01(+0.16%) |
Jun 16, 2023 | 6.250 | 6.280 | 6.125 | 6.230 | 13,966,170 | +0.01(+0.16%) |
Jun 15, 2023 | 6.100 | 6.300 | 6.100 | 6.220 | 15,785,778 | +0.06(+0.97%) |
Jun 14, 2023 | 5.980 | 6.200 | 5.960 | 6.160 | 20,199,736 | +0.30(+5.12%) |
Jun 13, 2023 | 5.890 | 6.090 | 5.840 | 5.860 | 21,894,236 | +0.15(+2.63%) |
Jun 12, 2023 | 6.100 | 6.110 | 5.690 | 5.710 | 33,552,112 | -0.53(-8.49%) |
Jun 09, 2023 | 6.300 | 6.400 | 6.090 | 6.240 | 14,745,676 | -0.06(-0.95%) |
Jun 08, 2023 | 6.290 | 6.470 | 6.230 | 6.300 | 13,087,179 | -0.04(-0.63%) |
Jun 07, 2023 | 6.450 | 6.530 | 6.240 | 6.340 | 13,910,050 | +0.03(+0.48%) |
Jun 06, 2023 | 6.200 | 6.440 | 6.130 | 6.310 | 10,897,449 | -0.01(-0.16%) |
Jun 05, 2023 | 6.650 | 6.730 | 6.290 | 6.320 | 14,188,895 | -0.26(-3.95%) |
Jun 02, 2023 | 6.320 | 6.610 | 6.211 | 6.580 | 17,452,558 | +0.45(+7.34%) |
Jun 01, 2023 | 5.730 | 6.165 | 5.730 | 6.130 | 16,059,747 | +0.41(+7.17%) |
May 31, 2023 | 5.950 | 6.005 | 5.720 | 5.720 | 23,517,204 | -0.39(-6.38%) |
May 30, 2023 | 6.030 | 6.130 | 5.850 | 6.110 | 13,450,298 | -0.09(-1.45%) |
May 26, 2023 | 6.370 | 6.440 | 6.150 | 6.200 | 10,948,661 | -0.09(-1.43%) |
May 25, 2023 | 6.300 | 6.400 | 6.130 | 6.290 | 11,964,925 | -0.18(-2.78%) |
May 24, 2023 | 6.310 | 6.470 | 6.210 | 6.470 | 11,708,946 | +0.21(+3.35%) |
May 23, 2023 | 6.350 | 6.550 | 6.245 | 6.260 | 13,729,372 | -0.07(-1.11%) |
May 22, 2023 | 5.960 | 6.420 | 5.940 | 6.330 | 20,525,586 | +0.40(+6.75%) |
May 19, 2023 | 5.880 | 6.030 | 5.840 | 5.930 | 12,511,297 | +0.13(+2.24%) |
May 18, 2023 | 5.820 | 5.905 | 5.720 | 5.800 | 9,627,060 | -0.09(-1.53%) |
May 17, 2023 | 5.860 | 5.990 | 5.760 | 5.890 | 8,750,340 | +0.10(+1.73%) |
May 16, 2023 | 5.810 | 5.845 | 5.640 | 5.790 | 9,320,689 | -0.07(-1.19%) |
May 15, 2023 | 5.910 | 5.960 | 5.770 | 5.860 | 10,391,362 | +0.02(+0.34%) |
May 12, 2023 | 5.730 | 5.870 | 5.645 | 5.840 | 14,363,269 | +0.17(+3.00%) |
May 11, 2023 | 5.840 | 5.850 | 5.600 | 5.670 | 14,253,272 | -0.28(-4.71%) |
May 10, 2023 | 6.060 | 6.090 | 5.810 | 5.950 | 11,939,819 | +0.01(+0.17%) |
May 09, 2023 | 5.930 | 6.020 | 5.840 | 5.940 | 9,728,391 | -0.07(-1.16%) |
May 08, 2023 | 6.300 | 6.390 | 5.995 | 6.010 | 16,915,980 | -0.15(-2.44%) |
May 05, 2023 | 6.110 | 6.300 | 6.040 | 6.160 | 15,445,296 | +0.25(+4.23%) |
May 04, 2023 | 5.660 | 5.960 | 5.560 | 5.910 | 17,538,728 | +0.26(+4.60%) |
May 03, 2023 | 5.590 | 5.880 | 5.560 | 5.650 | 14,466,479 | -0.08(-1.40%) |
May 02, 2023 | 5.850 | 6.005 | 5.430 | 5.730 | 29,456,644 | -0.22(-3.70%) |
May 01, 2023 | 5.780 | 6.055 | 5.680 | 5.950 | 18,493,544 | +0.05(+0.85%) |
Apr 28, 2023 | 5.780 | 6.040 | 5.740 | 5.900 | 12,457,750 | +0.11(+1.90%) |
Apr 27, 2023 | 5.700 | 5.860 | 5.651 | 5.790 | 9,950,996 | +0.04(+0.70%) |
Apr 26, 2023 | 5.970 | 6.075 | 5.680 | 5.750 | 16,417,997 | -0.12(-2.04%) |
Apr 25, 2023 | 6.110 | 6.180 | 5.870 | 5.870 | 15,510,127 | -0.41(-6.53%) |
Apr 24, 2023 | 6.090 | 6.320 | 6.020 | 6.280 | 13,993,317 | +0.22(+3.63%) |
Apr 21, 2023 | 6.230 | 6.240 | 5.980 | 6.060 | 12,906,588 | -0.16(-2.57%) |
Apr 20, 2023 | 6.180 | 6.340 | 6.125 | 6.220 | 14,747,285 | -0.11(-1.74%) |
Apr 19, 2023 | 6.450 | 6.470 | 6.120 | 6.330 | 22,595,258 | -0.29(-4.38%) |
Apr 18, 2023 | 6.530 | 6.740 | 6.475 | 6.620 | 9,331,501 | +0.07(+1.07%) |
Apr 17, 2023 | 6.510 | 6.630 | 6.450 | 6.550 | 7,135,644 | +0.00(+0.00%) |
Apr 14, 2023 | 6.730 | 6.780 | 6.480 | 6.550 | 8,911,641 | -0.13(-1.95%) |
Apr 13, 2023 | 6.700 | 6.850 | 6.650 | 6.680 | 8,262,734 | -0.04(-0.60%) |
Apr 12, 2023 | 6.650 | 6.790 | 6.490 | 6.720 | 12,058,229 | +0.17(+2.60%) |
Apr 11, 2023 | 6.500 | 6.660 | 6.310 | 6.550 | 11,111,567 | +0.14(+2.18%) |
Apr 10, 2023 | 6.330 | 6.630 | 6.310 | 6.410 | 13,132,701 | +0.05(+0.79%) |
Apr 06, 2023 | 6.440 | 6.490 | 6.340 | 6.360 | 11,894,452 | -0.07(-1.09%) |
Apr 05, 2023 | 6.600 | 6.670 | 6.340 | 6.430 | 13,175,525 | -0.19(-2.87%) |
Apr 04, 2023 | 7.130 | 7.130 | 6.470 | 6.620 | 22,268,416 | -0.42(-5.97%) |
Apr 03, 2023 | 6.980 | 7.110 | 6.780 | 7.040 | 35,144,512 | +0.68(+10.69%) |
Mar 31, 2023 | 6.480 | 6.540 | 6.320 | 6.360 | 16,478,383 | -0.09(-1.40%) |
Mar 30, 2023 | 6.660 | 6.780 | 6.410 | 6.450 | 17,395,962 | -0.29(-4.30%) |
Mar 29, 2023 | 6.850 | 6.900 | 6.590 | 6.740 | 22,339,564 | +0.06(+0.90%) |
Mar 28, 2023 | 6.210 | 6.700 | 6.140 | 6.680 | 25,044,332 | +0.48(+7.74%) |
Mar 27, 2023 | 5.920 | 6.215 | 5.770 | 6.200 | 19,808,400 | +0.51(+8.96%) |
Mar 24, 2023 | 5.650 | 5.765 | 5.560 | 5.690 | 21,020,196 | -0.22(-3.72%) |
Mar 23, 2023 | 6.140 | 6.340 | 5.830 | 5.910 | 20,035,512 | -0.12(-1.99%) |
Mar 22, 2023 | 6.180 | 6.340 | 6.010 | 6.030 | 18,426,568 | -0.09(-1.47%) |
Mar 21, 2023 | 6.250 | 6.430 | 6.000 | 6.120 | 29,121,452 | +0.22(+3.73%) |
Mar 20, 2023 | 5.660 | 5.970 | 5.660 | 5.900 | 22,459,930 | +0.27(+4.80%) |
Mar 17, 2023 | 5.690 | 5.735 | 5.510 | 5.630 | 43,358,084 | -0.14(-2.43%) |
Mar 16, 2023 | 5.800 | 5.950 | 5.490 | 5.770 | 32,976,316 | -0.05(-0.86%) |
Mar 15, 2023 | 6.050 | 6.090 | 5.450 | 5.820 | 53,972,848 | -0.57(-8.92%) |
Mar 14, 2023 | 6.420 | 6.730 | 6.270 | 6.390 | 20,065,422 | +0.09(+1.43%) |
Mar 13, 2023 | 6.340 | 6.720 | 6.070 | 6.300 | 28,671,736 | -0.38(-5.69%) |
Mar 10, 2023 | 6.820 | 7.070 | 6.570 | 6.680 | 26,455,420 | +0.02(+0.30%) |
Mar 09, 2023 | 7.150 | 7.480 | 6.620 | 6.660 | 30,765,700 | -0.44(-6.20%) |
Mar 08, 2023 | 7.290 | 7.420 | 6.950 | 7.100 | 18,110,920 | -0.19(-2.61%) |
Mar 07, 2023 | 7.640 | 7.740 | 7.280 | 7.290 | 18,061,532 | -0.30(-3.95%) |
Mar 06, 2023 | 7.510 | 7.680 | 7.450 | 7.590 | 16,056,834 | +0.08(+1.07%) |
Mar 03, 2023 | 7.230 | 7.610 | 7.160 | 7.510 | 19,719,410 | +0.15(+2.04%) |
Mar 02, 2023 | 6.760 | 7.435 | 6.720 | 7.360 | 29,671,878 | +0.28(+3.95%) |
Mar 01, 2023 | 7.050 | 7.180 | 6.950 | 7.080 | 15,312,456 | +0.09(+1.29%) |
Feb 28, 2023 | 6.920 | 7.110 | 6.860 | 6.990 | 19,947,416 | +0.14(+2.04%) |
Feb 27, 2023 | 6.610 | 7.000 | 6.610 | 6.850 | 15,715,297 | +0.10(+1.48%) |
Feb 24, 2023 | 6.380 | 6.780 | 6.305 | 6.750 | 24,406,876 | +0.23(+3.53%) |
Feb 23, 2023 | 6.200 | 6.550 | 6.200 | 6.520 | 29,704,468 | +0.42(+6.89%) |
Feb 22, 2023 | 6.410 | 6.500 | 5.610 | 6.100 | 53,593,144 | -0.74(-10.82%) |
Feb 21, 2023 | 6.930 | 7.160 | 6.730 | 6.840 | 23,531,836 | -0.17(-2.43%) |
Feb 17, 2023 | 7.330 | 7.410 | 7.000 | 7.010 | 23,851,380 | -0.48(-6.41%) |
Feb 16, 2023 | 7.440 | 7.690 | 7.440 | 7.490 | 12,283,592 | -0.12(-1.58%) |
Feb 15, 2023 | 7.440 | 7.645 | 7.220 | 7.610 | 17,945,096 | +0.08(+1.06%) |
Feb 14, 2023 | 7.270 | 7.590 | 7.185 | 7.530 | 14,527,638 | +0.19(+2.59%) |
Feb 13, 2023 | 7.210 | 7.490 | 7.040 | 7.340 | 17,734,802 | -0.01(-0.14%) |
Feb 10, 2023 | 7.240 | 7.549 | 7.200 | 7.350 | 24,689,432 | -0.02(-0.27%) |
Feb 09, 2023 | 7.500 | 7.530 | 7.300 | 7.370 | 17,029,632 | -0.15(-1.99%) |
Feb 08, 2023 | 7.360 | 7.600 | 7.222 | 7.520 | 25,908,956 | +0.15(+2.04%) |
Feb 07, 2023 | 6.990 | 7.400 | 6.990 | 7.370 | 20,861,264 | +0.43(+6.20%) |
Feb 06, 2023 | 6.970 | 7.070 | 6.800 | 6.940 | 19,648,482 | -0.02(-0.29%) |
Feb 03, 2023 | 6.950 | 7.400 | 6.930 | 6.960 | 27,089,648 | -0.01(-0.14%) |
Feb 02, 2023 | 7.160 | 7.210 | 6.800 | 6.970 | 30,425,508 | -0.17(-2.38%) |
Feb 01, 2023 | 6.940 | 7.230 | 6.740 | 7.140 | 38,207,888 | +0.40(+5.93%) |
Jan 31, 2023 | 6.440 | 6.830 | 6.420 | 6.740 | 17,551,446 | +0.25(+3.85%) |
Jan 30, 2023 | 6.500 | 6.680 | 6.430 | 6.490 | 20,228,996 | -0.14(-2.11%) |
Jan 27, 2023 | 6.660 | 6.765 | 6.400 | 6.630 | 34,682,768 | -0.03(-0.45%) |
Jan 26, 2023 | 6.500 | 6.690 | 6.230 | 6.660 | 26,853,576 | +0.24(+3.74%) |
Jan 25, 2023 | 6.210 | 6.470 | 6.090 | 6.420 | 29,301,130 | +0.18(+2.88%) |
Jan 24, 2023 | 5.500 | 7.540 | 5.000 | 6.240 | 17,407,484 | +0.01(+0.16%) |
Jan 23, 2023 | 6.130 | 6.310 | 6.030 | 6.230 | 30,230,624 | +0.22(+3.66%) |
Jan 20, 2023 | 5.890 | 6.048 | 5.720 | 6.010 | 18,871,248 | +0.30(+5.25%) |
Jan 19, 2023 | 5.730 | 5.890 | 5.570 | 5.710 | 23,497,098 | -0.02(-0.35%) |
Jan 18, 2023 | 6.130 | 6.180 | 5.720 | 5.730 | 35,302,868 | -0.34(-5.60%) |
Jan 17, 2023 | 5.640 | 6.090 | 5.600 | 6.070 | 43,385,716 | +0.41(+7.24%) |
Jan 13, 2023 | 5.520 | 5.670 | 5.400 | 5.660 | 24,911,030 | +0.21(+3.85%) |
Jan 12, 2023 | 5.450 | 5.800 | 5.380 | 5.450 | 38,676,272 | +0.03(+0.55%) |
Jan 11, 2023 | 5.490 | 5.520 | 5.230 | 5.420 | 30,761,504 | +0.03(+0.56%) |
Jan 10, 2023 | 5.210 | 5.490 | 5.120 | 5.390 | 29,910,956 | +0.15(+2.86%) |
Jan 09, 2023 | 5.010 | 5.365 | 5.000 | 5.240 | 41,265,308 | +0.34(+6.94%) |
Jan 06, 2023 | 4.660 | 5.000 | 4.620 | 4.900 | 31,208,208 | +0.30(+6.52%) |
Jan 05, 2023 | 4.280 | 4.600 | 4.260 | 4.600 | 16,601,159 | +0.33(+7.73%) |
Jan 04, 2023 | 4.210 | 4.445 | 4.160 | 4.270 | 15,728,533 | -0.05(-1.16%) |
Jan 03, 2023 | 4.500 | 4.620 | 4.250 | 4.320 | 17,227,154 | -0.24(-5.26%) |
Dec 30, 2022 | 4.500 | 4.590 | 4.490 | 4.560 | 9,536,014 | +0.00(+0.00%) |
Dec 29, 2022 | 4.490 | 4.645 | 4.470 | 4.560 | 10,356,787 | +0.01(+0.22%) |
Dec 28, 2022 | 4.680 | 4.720 | 4.460 | 4.550 | 13,724,771 | -0.18(-3.81%) |
Dec 27, 2022 | 4.670 | 4.790 | 4.590 | 4.730 | 12,981,950 | +0.06(+1.28%) |
Dec 23, 2022 | 4.550 | 4.675 | 4.500 | 4.670 | 13,877,768 | +0.20(+4.47%) |
Dec 22, 2022 | 4.590 | 4.590 | 4.385 | 4.470 | 16,728,380 | -0.12(-2.61%) |
Dec 21, 2022 | 4.500 | 4.650 | 4.470 | 4.590 | 20,488,756 | +0.14(+3.15%) |
Dec 20, 2022 | 4.170 | 4.480 | 4.130 | 4.450 | 15,168,957 | +0.28(+6.71%) |
Dec 19, 2022 | 4.340 | 4.380 | 4.150 | 4.170 | 12,783,027 | -0.11(-2.57%) |
Dec 16, 2022 | 4.060 | 4.330 | 4.030 | 4.280 | 21,184,176 | +0.04(+0.94%) |
Dec 15, 2022 | 4.190 | 4.400 | 4.160 | 4.240 | 20,152,388 | -0.13(-2.97%) |
Dec 14, 2022 | 4.120 | 4.450 | 4.065 | 4.370 | 32,252,984 | +0.25(+6.07%) |
Dec 13, 2022 | 4.100 | 4.140 | 3.970 | 4.120 | 20,322,184 | +0.21(+5.37%) |
Dec 12, 2022 | 3.760 | 3.975 | 3.710 | 3.910 | 13,363,269 | +0.18(+4.83%) |
Dec 09, 2022 | 3.870 | 3.920 | 3.730 | 3.730 | 12,008,452 | -0.11(-2.86%) |
Dec 08, 2022 | 3.880 | 4.090 | 3.830 | 3.840 | 25,165,360 | +0.17(+4.63%) |
Dec 07, 2022 | 3.900 | 3.920 | 3.650 | 3.670 | 22,969,028 | -0.19(-4.92%) |
Dec 06, 2022 | 3.960 | 4.040 | 3.780 | 3.860 | 23,006,080 | -0.11(-2.77%) |
Dec 05, 2022 | 4.280 | 4.280 | 3.960 | 3.970 | 17,977,574 | -0.22(-5.25%) |
Dec 02, 2022 | 4.020 | 4.190 | 3.980 | 4.190 | 13,381,836 | +0.12(+2.95%) |
Dec 01, 2022 | 4.300 | 4.400 | 4.070 | 4.070 | 17,621,556 | -0.18(-4.24%) |
Nov 30, 2022 | 4.180 | 4.250 | 4.060 | 4.250 | 19,334,532 | +0.19(+4.68%) |
Nov 29, 2022 | 3.980 | 4.080 | 3.950 | 4.060 | 20,611,280 | +0.18(+4.64%) |
Nov 28, 2022 | 3.910 | 4.000 | 3.880 | 3.880 | 15,192,991 | -0.18(-4.43%) |
Nov 25, 2022 | 4.080 | 4.150 | 4.050 | 4.060 | 5,781,006 | -0.01(-0.25%) |
Nov 23, 2022 | 3.980 | 4.090 | 3.920 | 4.070 | 15,613,674 | -0.02(-0.49%) |
Nov 22, 2022 | 4.100 | 4.220 | 4.070 | 4.090 | 22,429,096 | +0.09(+2.25%) |
Nov 21, 2022 | 4.000 | 4.046 | 3.735 | 4.000 | 36,985,332 | -0.14(-3.38%) |
Nov 18, 2022 | 4.110 | 4.190 | 3.990 | 4.140 | 19,447,910 | -0.08(-1.90%) |
Nov 17, 2022 | 4.180 | 4.280 | 4.110 | 4.220 | 19,689,808 | -0.06(-1.40%) |
Nov 16, 2022 | 4.400 | 4.430 | 4.260 | 4.280 | 18,557,484 | -0.17(-3.82%) |
Nov 15, 2022 | 4.530 | 4.580 | 4.410 | 4.450 | 24,343,088 | +0.02(+0.45%) |
Nov 14, 2022 | 4.400 | 4.580 | 4.370 | 4.430 | 28,558,828 | +0.01(+0.23%) |
Nov 11, 2022 | 4.110 | 4.540 | 4.106 | 4.420 | 37,934,768 | +0.43(+10.78%) |
Nov 10, 2022 | 4.040 | 4.050 | 3.890 | 3.990 | 19,360,064 | +0.14(+3.64%) |
Nov 09, 2022 | 4.100 | 4.160 | 3.850 | 3.850 | 25,117,552 | -0.34(-8.11%) |
Nov 08, 2022 | 4.250 | 4.280 | 4.120 | 4.190 | 19,024,708 | -0.07(-1.64%) |
Nov 07, 2022 | 4.080 | 4.280 | 4.080 | 4.260 | 24,246,766 | +0.20(+4.93%) |
Nov 04, 2022 | 4.260 | 4.340 | 3.980 | 4.060 | 36,161,592 | -0.10(-2.40%) |
Nov 03, 2022 | 3.600 | 4.190 | 3.580 | 4.160 | 54,553,992 | +0.55(+15.24%) |
Nov 02, 2022 | 3.660 | 3.610 | 30,713,638 | -0.05(-1.37%) |