Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.890 | 8.960 | 8.415 | 8.480 | 3,393,464 | -0.31(-3.53%) |
Nov 29, 2023 | 8.770 | 8.975 | 8.515 | 8.790 | 5,254,925 | +0.16(+1.85%) |
Nov 28, 2023 | 8.490 | 8.670 | 8.130 | 8.630 | 4,206,161 | +0.19(+2.25%) |
Nov 27, 2023 | 8.420 | 8.490 | 8.140 | 8.440 | 3,796,710 | -0.11(-1.29%) |
Nov 24, 2023 | 8.320 | 8.715 | 8.310 | 8.550 | 1,710,678 | +0.19(+2.27%) |
Nov 22, 2023 | 8.410 | 8.580 | 8.230 | 8.360 | 3,893,741 | +0.08(+0.97%) |
Nov 21, 2023 | 8.480 | 8.570 | 8.080 | 8.280 | 4,089,347 | -0.30(-3.50%) |
Nov 20, 2023 | 8.490 | 8.625 | 8.165 | 8.580 | 6,014,520 | +0.18(+2.14%) |
Nov 17, 2023 | 7.820 | 8.445 | 7.705 | 8.400 | 8,645,991 | +0.81(+10.67%) |
Nov 16, 2023 | 7.670 | 7.680 | 7.440 | 7.590 | 4,214,912 | -0.22(-2.82%) |
Nov 15, 2023 | 7.240 | 7.920 | 7.230 | 7.810 | 5,487,437 | +0.59(+8.17%) |
Nov 14, 2023 | 7.080 | 7.425 | 7.000 | 7.220 | 6,984,156 | +0.78(+12.11%) |
Nov 13, 2023 | 6.460 | 6.525 | 6.175 | 6.440 | 4,794,184 | -0.08(-1.23%) |
Nov 10, 2023 | 6.480 | 6.610 | 6.220 | 6.520 | 4,998,950 | +0.00(+0.00%) |
Nov 09, 2023 | 6.710 | 6.930 | 6.505 | 6.520 | 3,521,702 | -0.17(-2.54%) |
Nov 08, 2023 | 6.890 | 6.940 | 6.545 | 6.690 | 4,510,707 | -0.19(-2.76%) |
Nov 07, 2023 | 6.770 | 7.000 | 6.700 | 6.880 | 3,619,893 | +0.08(+1.18%) |
Nov 06, 2023 | 7.190 | 7.200 | 6.640 | 6.800 | 4,887,210 | -0.42(-5.82%) |
Nov 03, 2023 | 6.920 | 7.450 | 6.835 | 7.220 | 9,383,459 | +0.70(+10.74%) |
Nov 02, 2023 | 6.130 | 6.550 | 6.110 | 6.520 | 7,217,644 | +0.55(+9.21%) |
Nov 01, 2023 | 6.270 | 6.270 | 5.740 | 5.970 | 9,669,728 | -0.21(-3.40%) |
Oct 31, 2023 | 6.730 | 6.769 | 6.130 | 6.180 | 13,037,295 | -0.93(-13.08%) |
Oct 30, 2023 | 7.220 | 7.260 | 6.650 | 7.110 | 6,632,208 | +0.00(+0.00%) |
Oct 27, 2023 | 7.270 | 7.470 | 7.040 | 7.110 | 4,412,449 | -0.04(-0.56%) |
Oct 26, 2023 | 6.740 | 7.230 | 6.715 | 7.150 | 6,324,653 | +0.43(+6.40%) |
Oct 25, 2023 | 7.090 | 7.100 | 6.700 | 6.720 | 4,887,250 | -0.58(-7.95%) |
Oct 24, 2023 | 7.310 | 7.580 | 7.235 | 7.300 | 3,107,545 | +0.04(+0.55%) |
Oct 23, 2023 | 7.350 | 7.490 | 7.140 | 7.260 | 3,617,531 | -0.13(-1.76%) |
Oct 20, 2023 | 7.480 | 7.620 | 7.290 | 7.390 | 3,351,060 | -0.05(-0.67%) |
Oct 19, 2023 | 7.710 | 7.750 | 7.390 | 7.440 | 3,595,719 | -0.21(-2.75%) |
Oct 18, 2023 | 8.040 | 8.040 | 7.640 | 7.650 | 3,607,503 | -0.56(-6.82%) |
Oct 17, 2023 | 7.840 | 8.420 | 7.795 | 8.210 | 4,678,424 | +0.23(+2.88%) |
Oct 16, 2023 | 7.780 | 8.140 | 7.530 | 7.980 | 3,958,211 | +0.00(+0.00%) |
Oct 13, 2023 | 8.050 | 8.180 | 7.905 | 7.980 | 3,719,340 | -0.06(-0.75%) |
Oct 12, 2023 | 9.000 | 9.090 | 8.030 | 8.040 | 4,982,387 | -0.99(-10.96%) |
Oct 11, 2023 | 9.100 | 9.250 | 8.810 | 9.030 | 4,071,138 | +0.00(+0.00%) |
Oct 10, 2023 | 8.650 | 9.160 | 8.540 | 9.030 | 4,439,134 | +0.39(+4.51%) |
Oct 09, 2023 | 8.050 | 8.750 | 8.000 | 8.640 | 3,821,459 | +0.51(+6.27%) |
Oct 06, 2023 | 8.040 | 8.260 | 7.810 | 8.130 | 3,779,192 | -0.09(-1.09%) |
Oct 05, 2023 | 7.950 | 8.280 | 7.675 | 8.220 | 7,593,384 | +0.21(+2.62%) |
Oct 04, 2023 | 7.880 | 8.065 | 7.790 | 8.010 | 3,927,257 | +0.17(+2.17%) |
Oct 03, 2023 | 7.930 | 8.150 | 7.795 | 7.840 | 4,933,820 | -0.21(-2.61%) |
Oct 02, 2023 | 8.250 | 8.390 | 7.960 | 8.050 | 5,831,468 | -0.30(-3.59%) |
Sep 29, 2023 | 8.460 | 8.520 | 8.210 | 8.350 | 3,667,294 | -0.01(-0.12%) |
Sep 28, 2023 | 8.360 | 8.505 | 8.250 | 8.360 | 4,479,154 | +0.00(+0.00%) |
Sep 27, 2023 | 8.320 | 8.480 | 8.160 | 8.360 | 4,668,380 | +0.13(+1.58%) |
Sep 26, 2023 | 8.450 | 8.570 | 8.160 | 8.230 | 4,405,766 | -0.23(-2.72%) |
Sep 25, 2023 | 8.820 | 8.615 | 8.420 | 8.460 | 3,710,734 | -0.48(-5.37%) |
Sep 22, 2023 | 9.090 | 9.110 | 8.880 | 8.940 | 3,119,473 | -0.06(-0.67%) |
Sep 21, 2023 | 9.200 | 9.200 | 8.940 | 9.000 | 4,623,370 | -0.43(-4.56%) |
Sep 20, 2023 | 9.460 | 9.710 | 9.400 | 9.430 | 3,761,496 | +0.01(+0.11%) |
Sep 19, 2023 | 9.570 | 9.580 | 9.155 | 9.420 | 5,805,712 | -0.26(-2.69%) |
Sep 18, 2023 | 10.37 | 10.37 | 9.565 | 9.680 | 4,432,274 | -0.74(-7.10%) |
Sep 15, 2023 | 10.99 | 11.13 | 10.30 | 10.42 | 4,325,568 | -0.59(-5.36%) |
Sep 14, 2023 | 11.75 | 11.86 | 10.98 | 11.01 | 3,653,880 | -0.71(-6.06%) |
Sep 13, 2023 | 10.69 | 11.96 | 10.60 | 11.72 | 7,103,026 | +0.96(+8.92%) |
Sep 12, 2023 | 10.37 | 11.07 | 10.14 | 10.76 | 5,182,986 | +0.38(+3.66%) |
Sep 11, 2023 | 10.50 | 10.66 | 10.32 | 10.38 | 2,905,239 | -0.01(-0.10%) |
Sep 08, 2023 | 10.86 | 10.87 | 10.23 | 10.39 | 3,481,856 | -0.47(-4.33%) |
Sep 07, 2023 | 10.84 | 11.05 | 10.74 | 10.86 | 3,143,369 | -0.24(-2.16%) |
Sep 06, 2023 | 11.16 | 11.25 | 10.95 | 11.10 | 3,208,280 | -0.03(-0.27%) |
Sep 05, 2023 | 11.24 | 11.27 | 10.90 | 11.13 | 2,317,502 | -0.28(-2.45%) |
Sep 01, 2023 | 11.53 | 11.59 | 11.24 | 11.41 | 2,196,725 | +0.13(+1.15%) |
Aug 31, 2023 | 11.32 | 11.48 | 11.08 | 11.28 | 2,437,924 | +0.07(+0.62%) |
Aug 30, 2023 | 10.67 | 11.26 | 10.52 | 11.21 | 3,336,982 | +0.54(+5.06%) |
Aug 29, 2023 | 9.850 | 10.71 | 9.770 | 10.67 | 2,926,444 | +0.75(+7.56%) |
Aug 28, 2023 | 9.960 | 10.14 | 9.875 | 9.920 | 1,963,835 | +0.00(+0.00%) |
Aug 25, 2023 | 10.01 | 10.25 | 9.895 | 9.920 | 3,534,418 | -0.14(-1.39%) |
Aug 24, 2023 | 10.51 | 10.62 | 9.995 | 10.06 | 3,956,078 | -0.43(-4.10%) |
Aug 23, 2023 | 10.32 | 10.64 | 10.28 | 10.49 | 3,652,080 | +0.22(+2.14%) |
Aug 22, 2023 | 10.37 | 10.53 | 10.04 | 10.27 | 3,023,115 | -0.08(-0.77%) |
Aug 21, 2023 | 10.32 | 10.39 | 9.930 | 10.35 | 3,908,965 | -0.01(-0.10%) |
Aug 18, 2023 | 10.32 | 10.64 | 10.22 | 10.36 | 3,854,297 | -0.14(-1.33%) |
Aug 17, 2023 | 10.70 | 10.71 | 10.35 | 10.50 | 3,793,617 | -0.21(-1.96%) |
Aug 16, 2023 | 11.11 | 11.15 | 10.67 | 10.71 | 3,988,707 | -0.51(-4.55%) |
Aug 15, 2023 | 11.47 | 11.56 | 11.15 | 11.22 | 2,764,998 | -0.33(-2.86%) |
Aug 14, 2023 | 11.42 | 11.69 | 11.32 | 11.55 | 2,778,181 | +0.00(+0.00%) |
Aug 11, 2023 | 11.80 | 11.83 | 11.34 | 11.55 | 3,134,655 | -0.36(-3.02%) |
Aug 10, 2023 | 11.76 | 12.23 | 11.68 | 11.91 | 2,642,590 | +0.23(+1.97%) |
Aug 09, 2023 | 12.12 | 12.53 | 11.61 | 11.68 | 4,081,073 | -0.31(-2.59%) |
Aug 08, 2023 | 11.86 | 12.04 | 11.36 | 11.99 | 4,863,789 | +0.05(+0.42%) |
Aug 07, 2023 | 12.22 | 12.29 | 11.75 | 11.94 | 3,535,701 | -0.24(-1.97%) |
Aug 04, 2023 | 11.64 | 12.46 | 11.59 | 12.18 | 4,513,186 | +0.66(+5.73%) |
Aug 03, 2023 | 12.75 | 12.75 | 11.44 | 11.52 | 9,657,895 | -1.00(-7.99%) |
Aug 02, 2023 | 13.00 | 13.01 | 12.34 | 12.52 | 6,267,556 | -0.82(-6.15%) |
Aug 01, 2023 | 13.08 | 13.36 | 12.90 | 13.34 | 2,751,006 | +0.13(+0.98%) |
Jul 31, 2023 | 13.61 | 13.67 | 13.01 | 13.21 | 3,782,398 | -0.29(-2.15%) |
Jul 28, 2023 | 13.47 | 13.60 | 13.24 | 13.50 | 3,861,640 | +0.31(+2.35%) |
Jul 27, 2023 | 13.42 | 13.70 | 13.13 | 13.19 | 2,879,944 | +0.01(+0.08%) |
Jul 26, 2023 | 12.72 | 13.19 | 12.63 | 13.18 | 2,746,765 | +0.32(+2.49%) |
Jul 25, 2023 | 12.78 | 13.31 | 12.71 | 12.86 | 2,295,663 | -0.03(-0.23%) |
Jul 24, 2023 | 13.19 | 13.53 | 12.61 | 12.89 | 3,533,159 | -0.49(-3.66%) |
Jul 21, 2023 | 13.25 | 13.55 | 12.94 | 13.38 | 2,998,609 | +0.19(+1.44%) |
Jul 20, 2023 | 13.35 | 13.70 | 12.97 | 13.19 | 4,230,925 | -0.48(-3.51%) |
Jul 19, 2023 | 13.72 | 14.04 | 13.55 | 13.67 | 2,800,353 | -0.02(-0.15%) |
Jul 18, 2023 | 14.00 | 14.55 | 13.68 | 13.69 | 3,482,320 | -0.24(-1.72%) |
Jul 17, 2023 | 13.67 | 14.07 | 13.26 | 13.93 | 2,707,891 | +0.19(+1.38%) |
Jul 14, 2023 | 13.96 | 14.10 | 13.54 | 13.74 | 2,194,147 | -0.14(-1.01%) |
Jul 13, 2023 | 13.94 | 14.01 | 13.62 | 13.88 | 2,959,407 | +0.07(+0.51%) |
Jul 12, 2023 | 13.90 | 14.04 | 13.55 | 13.81 | 3,092,970 | +0.26(+1.92%) |
Jul 11, 2023 | 13.59 | 13.84 | 13.38 | 13.55 | 3,723,344 | +0.05(+0.37%) |
Jul 10, 2023 | 12.33 | 13.51 | 12.32 | 13.50 | 4,505,695 | +1.15(+9.31%) |
Jul 07, 2023 | 12.37 | 12.53 | 12.21 | 12.35 | 2,894,596 | +0.18(+1.48%) |
Jul 06, 2023 | 12.60 | 12.60 | 12.11 | 12.17 | 2,868,101 | -0.68(-5.29%) |
Jul 05, 2023 | 12.86 | 12.96 | 12.59 | 12.85 | 2,250,322 | -0.04(-0.31%) |
Jul 03, 2023 | 13.26 | 13.50 | 12.75 | 12.89 | 1,539,520 | -0.41(-3.08%) |
Jun 30, 2023 | 13.77 | 14.07 | 13.27 | 13.30 | 5,103,210 | +0.18(+1.37%) |
Jun 29, 2023 | 13.03 | 13.54 | 12.99 | 13.12 | 2,380,946 | +0.12(+0.92%) |
Jun 28, 2023 | 12.41 | 13.02 | 12.26 | 13.00 | 2,529,491 | +0.59(+4.75%) |
Jun 27, 2023 | 12.75 | 12.75 | 12.11 | 12.41 | 3,331,058 | -0.26(-2.05%) |
Jun 26, 2023 | 12.37 | 12.88 | 12.25 | 12.67 | 4,473,601 | +0.17(+1.36%) |
Jun 23, 2023 | 12.57 | 12.72 | 12.31 | 12.50 | 8,885,884 | -0.28(-2.19%) |
Jun 22, 2023 | 12.50 | 12.88 | 12.36 | 12.78 | 2,562,637 | +0.15(+1.19%) |
Jun 21, 2023 | 13.00 | 13.05 | 12.61 | 12.63 | 2,662,409 | -0.48(-3.66%) |
Jun 20, 2023 | 12.56 | 13.20 | 12.37 | 13.11 | 3,420,710 | +0.36(+2.82%) |
Jun 16, 2023 | 13.26 | 13.30 | 12.31 | 12.75 | 5,665,242 | -0.56(-4.21%) |
Jun 15, 2023 | 12.98 | 13.35 | 12.94 | 13.31 | 4,466,230 | +0.12(+0.91%) |
Jun 14, 2023 | 14.12 | 14.17 | 13.00 | 13.19 | 4,727,046 | -0.86(-6.12%) |
Jun 13, 2023 | 14.00 | 14.30 | 13.14 | 14.05 | 5,921,501 | +0.17(+1.22%) |
Jun 12, 2023 | 13.86 | 14.24 | 13.79 | 13.88 | 2,988,275 | +0.10(+0.73%) |
Jun 09, 2023 | 14.00 | 14.07 | 13.60 | 13.78 | 2,796,543 | -0.14(-1.01%) |
Jun 08, 2023 | 13.91 | 14.00 | 13.56 | 13.92 | 3,190,341 | -0.05(-0.36%) |
Jun 07, 2023 | 13.77 | 14.19 | 13.65 | 13.97 | 4,930,954 | +0.35(+2.57%) |
Jun 06, 2023 | 13.43 | 13.91 | 13.27 | 13.62 | 3,660,213 | +0.04(+0.29%) |
Jun 05, 2023 | 13.59 | 13.89 | 13.33 | 13.58 | 3,537,698 | +0.09(+0.67%) |
Jun 02, 2023 | 13.17 | 13.54 | 12.88 | 13.49 | 4,572,977 | +0.63(+4.90%) |
Jun 01, 2023 | 12.31 | 12.99 | 12.24 | 12.86 | 2,855,095 | +0.48(+3.88%) |
May 31, 2023 | 12.28 | 12.60 | 11.72 | 12.38 | 5,323,448 | +0.04(+0.32%) |
May 30, 2023 | 12.69 | 13.05 | 12.23 | 12.34 | 3,827,902 | -0.14(-1.12%) |
May 26, 2023 | 12.07 | 12.89 | 12.03 | 12.48 | 3,718,975 | +0.51(+4.26%) |
May 25, 2023 | 12.02 | 12.17 | 11.68 | 11.97 | 4,002,061 | +0.03(+0.25%) |
May 24, 2023 | 12.30 | 12.30 | 11.63 | 11.94 | 5,662,802 | -0.62(-4.94%) |
May 23, 2023 | 12.93 | 13.12 | 12.22 | 12.56 | 4,411,028 | -0.50(-3.83%) |
May 22, 2023 | 12.67 | 13.43 | 12.65 | 13.06 | 3,561,809 | +0.39(+3.08%) |
May 19, 2023 | 12.67 | 12.82 | 12.40 | 12.67 | 2,382,873 | +0.00(+0.00%) |
May 18, 2023 | 12.59 | 12.85 | 12.17 | 12.67 | 3,000,023 | -0.08(-0.63%) |
May 17, 2023 | 12.30 | 12.80 | 11.99 | 12.75 | 3,528,515 | +0.52(+4.25%) |
May 16, 2023 | 12.41 | 12.56 | 11.81 | 12.23 | 3,425,005 | -0.21(-1.69%) |
May 15, 2023 | 12.15 | 12.51 | 11.91 | 12.44 | 2,416,536 | +0.25(+2.05%) |
May 12, 2023 | 12.16 | 12.30 | 11.87 | 12.19 | 2,617,716 | +0.04(+0.33%) |
May 11, 2023 | 11.93 | 12.18 | 11.62 | 12.15 | 3,457,294 | +0.24(+2.02%) |
May 10, 2023 | 12.35 | 12.52 | 11.84 | 11.91 | 3,496,568 | -0.12(-1.00%) |
May 09, 2023 | 12.05 | 12.23 | 11.74 | 12.03 | 2,646,052 | -0.22(-1.80%) |
May 08, 2023 | 12.18 | 12.29 | 11.76 | 12.25 | 2,486,145 | +0.06(+0.49%) |
May 05, 2023 | 12.07 | 12.25 | 11.62 | 12.19 | 3,527,197 | +0.29(+2.44%) |
May 04, 2023 | 11.80 | 12.50 | 11.63 | 11.90 | 3,952,793 | +0.15(+1.28%) |
May 03, 2023 | 11.03 | 12.70 | 11.01 | 11.75 | 7,956,004 | +0.45(+3.98%) |
May 02, 2023 | 11.25 | 11.64 | 11.03 | 11.30 | 5,097,602 | -0.01(-0.09%) |
May 01, 2023 | 10.58 | 11.42 | 10.45 | 11.31 | 3,921,042 | +0.71(+6.70%) |
Apr 28, 2023 | 9.960 | 10.75 | 9.850 | 10.60 | 3,384,858 | +0.62(+6.21%) |
Apr 27, 2023 | 10.08 | 10.12 | 9.895 | 9.980 | 1,942,980 | +0.01(+0.10%) |
Apr 26, 2023 | 10.27 | 10.31 | 9.945 | 9.970 | 2,439,001 | -0.24(-2.35%) |
Apr 25, 2023 | 10.70 | 10.74 | 10.15 | 10.21 | 2,980,912 | -0.62(-5.72%) |
Apr 24, 2023 | 11.06 | 11.21 | 10.78 | 10.83 | 2,271,297 | -0.18(-1.63%) |
Apr 21, 2023 | 11.04 | 11.20 | 10.81 | 11.01 | 2,218,131 | +0.02(+0.18%) |
Apr 20, 2023 | 10.88 | 11.09 | 10.71 | 10.99 | 2,335,378 | -0.13(-1.17%) |
Apr 19, 2023 | 10.70 | 11.32 | 10.49 | 11.12 | 3,210,201 | +0.23(+2.11%) |
Apr 18, 2023 | 11.11 | 11.17 | 10.74 | 10.89 | 2,702,902 | -0.12(-1.09%) |
Apr 17, 2023 | 11.26 | 11.35 | 10.86 | 11.01 | 2,541,689 | -0.19(-1.70%) |
Apr 14, 2023 | 11.42 | 11.51 | 11.06 | 11.20 | 2,958,894 | -0.29(-2.52%) |
Apr 13, 2023 | 10.94 | 11.85 | 10.94 | 11.49 | 4,791,092 | +0.70(+6.49%) |
Apr 12, 2023 | 11.23 | 11.59 | 10.63 | 10.79 | 3,569,188 | -0.23(-2.09%) |
Apr 11, 2023 | 10.95 | 11.17 | 10.66 | 11.02 | 2,403,214 | +0.07(+0.64%) |
Apr 10, 2023 | 10.73 | 11.02 | 10.58 | 10.95 | 4,540,819 | -0.01(-0.09%) |
Apr 06, 2023 | 11.01 | 11.01 | 10.61 | 10.96 | 2,633,711 | +0.00(+0.00%) |
Apr 05, 2023 | 11.42 | 11.57 | 10.79 | 10.96 | 3,238,433 | -0.51(-4.49%) |
Apr 04, 2023 | 11.69 | 11.73 | 11.16 | 11.47 | 3,643,764 | -0.17(-1.42%) |
Apr 03, 2023 | 11.57 | 11.70 | 11.14 | 11.64 | 5,005,284 | +0.06(+0.52%) |
Mar 31, 2023 | 10.71 | 11.79 | 10.36 | 11.58 | 11,762,745 | +1.82(+18.65%) |
Mar 30, 2023 | 9.770 | 9.890 | 9.580 | 9.760 | 2,606,423 | +0.18(+1.88%) |
Mar 29, 2023 | 9.340 | 9.640 | 9.200 | 9.580 | 2,324,099 | +0.45(+4.93%) |
Mar 28, 2023 | 9.270 | 9.330 | 9.060 | 9.130 | 1,914,228 | -0.19(-2.04%) |
Mar 27, 2023 | 9.690 | 9.835 | 9.105 | 9.320 | 3,250,454 | -0.29(-3.02%) |
Mar 24, 2023 | 9.150 | 9.700 | 9.010 | 9.610 | 3,547,917 | +0.37(+4.00%) |
Mar 23, 2023 | 9.070 | 9.770 | 9.030 | 9.240 | 4,924,098 | +0.35(+3.94%) |
Mar 22, 2023 | 9.150 | 9.425 | 8.805 | 8.890 | 3,671,492 | -0.23(-2.52%) |
Mar 21, 2023 | 8.510 | 9.230 | 8.470 | 9.120 | 4,377,019 | +0.76(+9.09%) |
Mar 20, 2023 | 8.320 | 8.690 | 8.140 | 8.360 | 3,526,197 | +0.06(+0.72%) |
Mar 17, 2023 | 8.820 | 8.820 | 8.200 | 8.300 | 6,698,585 | -0.54(-6.11%) |
Mar 16, 2023 | 8.970 | 9.180 | 8.640 | 8.840 | 3,747,641 | -0.22(-2.43%) |
Mar 15, 2023 | 8.500 | 9.080 | 8.410 | 9.060 | 4,516,616 | +0.33(+3.78%) |
Mar 14, 2023 | 8.990 | 9.210 | 8.680 | 8.730 | 3,763,494 | +0.00(+0.00%) |
Mar 13, 2023 | 8.300 | 9.215 | 8.215 | 8.730 | 6,285,507 | +0.43(+5.18%) |
Mar 10, 2023 | 8.710 | 8.720 | 8.010 | 8.300 | 6,588,011 | -0.47(-5.36%) |
Mar 09, 2023 | 8.870 | 9.010 | 8.540 | 8.770 | 5,676,488 | -0.13(-1.46%) |
Mar 08, 2023 | 9.020 | 9.170 | 8.850 | 8.900 | 2,396,556 | -0.12(-1.33%) |
Mar 07, 2023 | 9.120 | 9.300 | 8.970 | 9.020 | 2,999,696 | -0.14(-1.53%) |
Mar 06, 2023 | 9.830 | 9.900 | 9.160 | 9.160 | 3,110,251 | -0.68(-6.91%) |
Mar 03, 2023 | 9.500 | 10.00 | 9.220 | 9.840 | 3,925,722 | +0.41(+4.35%) |
Mar 02, 2023 | 8.590 | 9.580 | 8.520 | 9.430 | 3,833,638 | +0.66(+7.53%) |
Mar 01, 2023 | 9.100 | 9.140 | 8.750 | 8.770 | 2,757,128 | -0.31(-3.41%) |
Feb 28, 2023 | 9.010 | 9.300 | 8.930 | 9.080 | 2,719,529 | +0.07(+0.78%) |
Feb 27, 2023 | 8.990 | 9.060 | 8.760 | 9.010 | 2,620,539 | +0.24(+2.74%) |
Feb 24, 2023 | 8.960 | 9.260 | 8.710 | 8.770 | 3,455,513 | -0.52(-5.60%) |
Feb 23, 2023 | 9.490 | 9.540 | 8.980 | 9.290 | 2,592,456 | -0.03(-0.32%) |
Feb 22, 2023 | 9.200 | 9.320 | 8.835 | 9.320 | 2,933,716 | +0.18(+1.97%) |
Feb 21, 2023 | 10.11 | 10.16 | 9.070 | 9.140 | 5,597,299 | -1.31(-12.54%) |
Feb 17, 2023 | 10.31 | 10.99 | 9.750 | 10.45 | 5,490,715 | -0.35(-3.24%) |
Feb 16, 2023 | 10.70 | 11.19 | 10.58 | 10.80 | 4,424,107 | -0.29(-2.61%) |
Feb 15, 2023 | 10.35 | 11.17 | 10.17 | 11.09 | 4,365,864 | +0.81(+7.88%) |
Feb 14, 2023 | 10.13 | 10.47 | 9.750 | 10.28 | 3,771,803 | +0.02(+0.19%) |
Feb 13, 2023 | 10.10 | 10.40 | 10.00 | 10.26 | 2,364,383 | +0.20(+1.99%) |
Feb 10, 2023 | 9.780 | 10.15 | 9.620 | 10.06 | 3,587,587 | +0.05(+0.50%) |
Feb 09, 2023 | 10.39 | 10.62 | 9.880 | 10.01 | 3,931,033 | -0.37(-3.56%) |
Feb 08, 2023 | 11.24 | 11.24 | 10.38 | 10.38 | 4,367,633 | -0.87(-7.73%) |
Feb 07, 2023 | 11.35 | 11.40 | 10.86 | 11.25 | 3,780,729 | -0.08(-0.71%) |
Feb 06, 2023 | 11.32 | 11.57 | 11.15 | 11.33 | 2,689,585 | -0.25(-2.16%) |
Feb 03, 2023 | 11.58 | 12.07 | 11.27 | 11.58 | 4,570,913 | -0.42(-3.50%) |
Feb 02, 2023 | 11.80 | 12.35 | 11.38 | 12.00 | 8,358,161 | +0.52(+4.53%) |
Feb 01, 2023 | 11.18 | 11.77 | 10.76 | 11.48 | 4,708,665 | +0.39(+3.52%) |
Jan 31, 2023 | 11.08 | 11.28 | 10.72 | 11.09 | 3,977,949 | +0.02(+0.18%) |
Jan 30, 2023 | 11.51 | 11.56 | 10.67 | 11.07 | 5,629,698 | -0.71(-6.03%) |
Jan 27, 2023 | 11.76 | 12.09 | 11.48 | 11.78 | 5,789,432 | -0.21(-1.75%) |
Jan 26, 2023 | 11.87 | 12.02 | 11.15 | 11.99 | 5,340,555 | +0.35(+3.01%) |
Jan 25, 2023 | 10.45 | 11.71 | 10.34 | 11.64 | 16,224,322 | +0.80(+7.38%) |
Jan 24, 2023 | 11.13 | 11.52 | 10.68 | 10.84 | 2,364,928 | -0.49(-4.32%) |
Jan 23, 2023 | 11.30 | 11.65 | 10.94 | 11.33 | 3,347,710 | +0.04(+0.35%) |
Jan 20, 2023 | 11.11 | 11.49 | 10.82 | 11.29 | 3,913,041 | +0.00(+0.00%) |
Jan 19, 2023 | 11.68 | 11.80 | 10.80 | 11.29 | 4,241,387 | -0.64(-5.36%) |
Jan 18, 2023 | 12.19 | 12.54 | 11.71 | 11.93 | 4,360,974 | -0.09(-0.75%) |
Jan 17, 2023 | 10.91 | 12.12 | 10.87 | 12.02 | 4,455,714 | +1.06(+9.67%) |
Jan 13, 2023 | 10.70 | 11.17 | 10.63 | 10.96 | 3,268,417 | +0.06(+0.55%) |
Jan 12, 2023 | 9.980 | 10.91 | 9.370 | 10.90 | 5,270,339 | +1.02(+10.32%) |
Jan 11, 2023 | 9.840 | 10.12 | 9.440 | 9.880 | 3,432,442 | +0.11(+1.13%) |
Jan 10, 2023 | 9.410 | 10.40 | 9.325 | 9.770 | 4,513,408 | +0.31(+3.28%) |
Jan 09, 2023 | 9.180 | 9.575 | 8.690 | 9.460 | 5,294,756 | +1.06(+12.62%) |
Jan 06, 2023 | 8.590 | 8.810 | 8.155 | 8.400 | 3,780,025 | -0.13(-1.52%) |
Jan 05, 2023 | 8.230 | 8.570 | 8.060 | 8.530 | 3,876,712 | +0.26(+3.14%) |
Jan 04, 2023 | 8.190 | 8.370 | 7.770 | 8.270 | 4,753,849 | +0.33(+4.16%) |
Jan 03, 2023 | 8.310 | 8.600 | 7.830 | 7.940 | 3,286,752 | -0.24(-2.93%) |
Dec 30, 2022 | 8.090 | 8.240 | 7.730 | 8.180 | 4,609,207 | -0.11(-1.33%) |
Dec 29, 2022 | 7.950 | 8.480 | 7.710 | 8.290 | 4,340,128 | +0.51(+6.56%) |
Dec 28, 2022 | 7.970 | 8.195 | 7.780 | 7.780 | 2,506,749 | -0.24(-2.99%) |
Dec 27, 2022 | 8.410 | 8.555 | 7.980 | 8.020 | 2,892,669 | -0.47(-5.54%) |
Dec 23, 2022 | 9.030 | 9.030 | 8.435 | 8.490 | 2,608,592 | -0.55(-6.08%) |
Dec 22, 2022 | 8.980 | 9.050 | 8.520 | 9.040 | 2,580,056 | -0.15(-1.63%) |
Dec 21, 2022 | 9.030 | 9.598 | 8.860 | 9.190 | 2,800,383 | +0.24(+2.68%) |
Dec 20, 2022 | 8.550 | 9.230 | 8.340 | 8.950 | 3,119,424 | +0.27(+3.11%) |
Dec 19, 2022 | 9.560 | 9.600 | 8.495 | 8.680 | 4,074,134 | -0.90(-9.39%) |
Dec 16, 2022 | 8.780 | 9.800 | 8.780 | 9.580 | 6,254,248 | +0.52(+5.74%) |
Dec 15, 2022 | 9.150 | 9.390 | 8.935 | 9.060 | 3,098,084 | -0.37(-3.92%) |
Dec 14, 2022 | 9.520 | 9.769 | 9.275 | 9.430 | 3,183,145 | -0.09(-0.95%) |
Dec 13, 2022 | 10.44 | 10.53 | 9.230 | 9.520 | 3,960,363 | +0.01(+0.11%) |
Dec 12, 2022 | 9.110 | 9.570 | 8.920 | 9.510 | 5,018,868 | +0.39(+4.28%) |
Dec 09, 2022 | 9.840 | 9.910 | 9.120 | 9.120 | 3,559,022 | -0.83(-8.34%) |
Dec 08, 2022 | 9.400 | 9.980 | 9.060 | 9.950 | 3,381,992 | +0.65(+6.99%) |
Dec 07, 2022 | 9.060 | 9.425 | 8.930 | 9.300 | 2,297,044 | +0.20(+2.20%) |
Dec 06, 2022 | 10.08 | 10.22 | 8.920 | 9.100 | 4,154,754 | -0.93(-9.27%) |
Dec 05, 2022 | 10.51 | 10.58 | 9.950 | 10.03 | 2,986,313 | -0.63(-5.91%) |
Dec 02, 2022 | 10.71 | 10.75 | 10.28 | 10.66 | 2,645,838 | -0.42(-3.79%) |