Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.600 | 7.745 | 7.470 | 7.500 | 468,079 | -0.02(-0.27%) |
Nov 29, 2023 | 7.610 | 7.650 | 7.335 | 7.520 | 396,121 | -0.04(-0.53%) |
Nov 28, 2023 | 7.590 | 7.650 | 7.420 | 7.560 | 348,224 | -0.02(-0.20%) |
Nov 27, 2023 | 7.330 | 7.750 | 7.300 | 7.575 | 536,706 | +0.25(+3.48%) |
Nov 24, 2023 | 7.080 | 7.430 | 7.080 | 7.320 | 252,066 | +0.26(+3.68%) |
Nov 22, 2023 | 6.790 | 7.080 | 6.700 | 7.060 | 627,041 | +0.37(+5.53%) |
Nov 21, 2023 | 6.690 | 6.830 | 6.590 | 6.690 | 422,375 | +0.00(+0.00%) |
Nov 20, 2023 | 6.560 | 6.710 | 6.490 | 6.690 | 563,226 | +0.15(+2.29%) |
Nov 17, 2023 | 6.660 | 6.675 | 6.420 | 6.540 | 571,953 | -0.07(-0.98%) |
Nov 16, 2023 | 6.540 | 6.610 | 6.360 | 6.605 | 367,799 | +0.01(+0.08%) |
Nov 15, 2023 | 6.610 | 6.950 | 6.420 | 6.600 | 455,573 | +0.03(+0.46%) |
Nov 14, 2023 | 6.240 | 6.570 | 6.238 | 6.570 | 544,388 | +0.50(+8.24%) |
Nov 13, 2023 | 6.000 | 6.200 | 5.988 | 6.070 | 411,843 | +0.07(+1.17%) |
Nov 10, 2023 | 5.900 | 6.010 | 5.730 | 6.000 | 551,414 | +0.09(+1.52%) |
Nov 09, 2023 | 6.250 | 6.250 | 5.890 | 5.910 | 571,571 | -0.34(-5.44%) |
Nov 08, 2023 | 6.240 | 6.380 | 6.090 | 6.250 | 464,991 | +0.07(+1.13%) |
Nov 07, 2023 | 5.810 | 6.200 | 5.780 | 6.180 | 590,457 | +0.34(+5.82%) |
Nov 06, 2023 | 6.020 | 6.130 | 5.740 | 5.840 | 645,247 | -0.18(-2.99%) |
Nov 03, 2023 | 6.740 | 6.950 | 5.930 | 6.020 | 961,621 | -0.33(-5.20%) |
Nov 02, 2023 | 6.500 | 6.600 | 6.190 | 6.350 | 1,241,366 | -0.31(-4.65%) |
Nov 01, 2023 | 6.830 | 6.830 | 6.490 | 6.660 | 833,809 | -0.22(-3.20%) |
Oct 31, 2023 | 6.710 | 6.930 | 6.690 | 6.880 | 409,764 | +0.20(+2.92%) |
Oct 30, 2023 | 6.920 | 7.000 | 6.620 | 6.685 | 336,132 | -0.16(-2.27%) |
Oct 27, 2023 | 7.050 | 7.090 | 6.770 | 6.840 | 432,577 | -0.27(-3.80%) |
Oct 26, 2023 | 7.140 | 7.230 | 7.030 | 7.110 | 314,596 | -0.07(-0.97%) |
Oct 25, 2023 | 7.270 | 7.305 | 6.990 | 7.180 | 441,467 | -0.18(-2.45%) |
Oct 24, 2023 | 7.390 | 7.450 | 7.205 | 7.360 | 388,666 | +0.24(+3.37%) |
Oct 23, 2023 | 7.080 | 7.310 | 6.990 | 7.120 | 405,363 | +0.02(+0.28%) |
Oct 20, 2023 | 7.210 | 7.305 | 7.050 | 7.100 | 442,272 | -0.11(-1.53%) |
Oct 19, 2023 | 7.390 | 7.530 | 7.170 | 7.210 | 372,633 | -0.20(-2.70%) |
Oct 18, 2023 | 7.580 | 7.580 | 7.300 | 7.410 | 798,471 | -0.18(-2.37%) |
Oct 17, 2023 | 7.850 | 8.110 | 7.560 | 7.590 | 1,191,042 | -0.17(-2.19%) |
Oct 16, 2023 | 7.610 | 8.148 | 7.590 | 7.760 | 2,505,553 | +1.14(+17.22%) |
Oct 13, 2023 | 6.250 | 6.660 | 6.200 | 6.620 | 521,217 | +0.37(+5.92%) |
Oct 12, 2023 | 7.100 | 7.100 | 6.200 | 6.250 | 1,038,479 | -1.14(-15.43%) |
Oct 11, 2023 | 7.280 | 7.460 | 7.100 | 7.390 | 494,088 | +0.10(+1.37%) |
Oct 10, 2023 | 7.300 | 7.475 | 7.260 | 7.290 | 471,792 | +0.00(+0.00%) |
Oct 09, 2023 | 7.250 | 7.405 | 7.065 | 7.290 | 348,947 | -0.03(-0.41%) |
Oct 06, 2023 | 7.150 | 7.480 | 7.050 | 7.320 | 415,985 | +0.14(+1.95%) |
Oct 05, 2023 | 7.300 | 7.350 | 7.085 | 7.180 | 604,262 | -0.17(-2.31%) |
Oct 04, 2023 | 6.960 | 7.378 | 6.930 | 7.350 | 726,725 | +0.33(+4.70%) |
Oct 03, 2023 | 7.000 | 7.070 | 6.800 | 7.020 | 461,079 | -0.01(-0.14%) |
Oct 02, 2023 | 6.930 | 7.080 | 6.790 | 7.030 | 467,383 | +0.09(+1.30%) |
Sep 29, 2023 | 7.050 | 7.110 | 6.870 | 6.940 | 793,198 | -0.11(-1.56%) |
Sep 28, 2023 | 6.810 | 7.235 | 6.810 | 7.050 | 401,460 | +0.24(+3.52%) |
Sep 27, 2023 | 6.900 | 6.949 | 6.640 | 6.810 | 553,157 | -0.05(-0.73%) |
Sep 26, 2023 | 6.730 | 6.890 | 6.590 | 6.860 | 437,207 | +0.10(+1.48%) |
Sep 25, 2023 | 6.510 | 6.845 | 6.690 | 6.760 | 501,458 | +0.16(+2.42%) |
Sep 22, 2023 | 6.620 | 6.810 | 6.560 | 6.600 | 577,082 | -0.01(-0.15%) |
Sep 21, 2023 | 6.370 | 6.625 | 6.300 | 6.610 | 720,130 | +0.21(+3.28%) |
Sep 20, 2023 | 6.510 | 6.630 | 6.390 | 6.400 | 702,542 | -0.06(-0.93%) |
Sep 19, 2023 | 6.300 | 6.520 | 6.207 | 6.460 | 726,125 | +0.21(+3.36%) |
Sep 18, 2023 | 6.010 | 6.510 | 5.960 | 6.250 | 947,391 | +0.17(+2.80%) |
Sep 15, 2023 | 5.750 | 6.090 | 5.715 | 6.080 | 2,003,080 | +0.34(+5.92%) |
Sep 14, 2023 | 5.420 | 5.765 | 5.340 | 5.740 | 1,132,364 | +0.36(+6.69%) |
Sep 13, 2023 | 5.340 | 5.450 | 5.065 | 5.380 | 938,083 | +0.02(+0.37%) |
Sep 12, 2023 | 5.250 | 5.360 | 5.190 | 5.360 | 397,480 | +0.07(+1.32%) |
Sep 11, 2023 | 5.180 | 5.375 | 5.180 | 5.290 | 355,468 | +0.11(+2.12%) |
Sep 08, 2023 | 5.570 | 5.670 | 5.180 | 5.180 | 426,789 | -0.40(-7.17%) |
Sep 07, 2023 | 5.640 | 5.640 | 5.330 | 5.580 | 496,699 | -0.09(-1.59%) |
Sep 06, 2023 | 5.770 | 5.860 | 5.640 | 5.670 | 383,171 | -0.12(-2.07%) |
Sep 05, 2023 | 5.730 | 5.810 | 5.615 | 5.790 | 607,603 | +0.04(+0.70%) |
Sep 01, 2023 | 5.890 | 5.900 | 5.710 | 5.750 | 399,634 | -0.09(-1.54%) |
Aug 31, 2023 | 6.100 | 6.140 | 5.830 | 5.840 | 405,535 | -0.24(-3.95%) |
Aug 30, 2023 | 5.980 | 6.160 | 5.980 | 6.080 | 380,287 | +0.07(+1.16%) |
Aug 29, 2023 | 5.930 | 6.021 | 5.850 | 6.010 | 379,911 | +0.05(+0.84%) |
Aug 28, 2023 | 5.970 | 6.030 | 5.890 | 5.960 | 310,712 | +0.07(+1.19%) |
Aug 25, 2023 | 5.790 | 5.980 | 5.740 | 5.890 | 575,754 | +0.11(+1.90%) |
Aug 24, 2023 | 5.970 | 5.990 | 5.725 | 5.780 | 405,674 | -0.21(-3.51%) |
Aug 23, 2023 | 6.150 | 6.150 | 5.965 | 5.990 | 384,814 | -0.15(-2.44%) |
Aug 22, 2023 | 6.180 | 6.240 | 6.055 | 6.140 | 268,504 | -0.02(-0.32%) |
Aug 21, 2023 | 6.120 | 6.228 | 6.030 | 6.160 | 292,430 | +0.04(+0.65%) |
Aug 18, 2023 | 6.070 | 6.160 | 6.005 | 6.120 | 391,342 | -0.02(-0.33%) |
Aug 17, 2023 | 6.530 | 6.530 | 6.125 | 6.140 | 486,244 | -0.44(-6.69%) |
Aug 16, 2023 | 6.710 | 6.755 | 6.570 | 6.580 | 376,291 | -0.16(-2.37%) |
Aug 15, 2023 | 6.740 | 6.795 | 6.590 | 6.740 | 329,602 | -0.03(-0.44%) |
Aug 14, 2023 | 6.530 | 6.770 | 6.389 | 6.770 | 538,318 | +0.21(+3.20%) |
Aug 11, 2023 | 6.450 | 6.635 | 6.440 | 6.560 | 306,383 | +0.03(+0.46%) |
Aug 10, 2023 | 6.660 | 6.771 | 6.445 | 6.530 | 401,835 | -0.11(-1.66%) |
Aug 09, 2023 | 6.600 | 6.770 | 6.500 | 6.640 | 829,201 | +0.01(+0.15%) |
Aug 08, 2023 | 6.480 | 6.650 | 6.240 | 6.630 | 891,306 | +0.12(+1.84%) |
Aug 07, 2023 | 6.410 | 6.630 | 6.180 | 6.510 | 993,988 | +0.06(+0.93%) |
Aug 04, 2023 | 6.620 | 7.280 | 6.290 | 6.450 | 1,939,389 | +0.67(+11.59%) |
Aug 03, 2023 | 6.000 | 6.090 | 5.715 | 5.780 | 979,129 | -0.22(-3.67%) |
Aug 02, 2023 | 5.860 | 6.075 | 5.810 | 6.000 | 1,924,868 | +0.12(+2.04%) |
Aug 01, 2023 | 6.190 | 6.200 | 5.820 | 5.880 | 922,685 | -0.33(-5.31%) |
Jul 31, 2023 | 5.760 | 6.230 | 5.740 | 6.210 | 656,154 | +0.46(+8.00%) |
Jul 28, 2023 | 5.840 | 5.970 | 5.660 | 5.750 | 609,994 | -0.06(-1.03%) |
Jul 27, 2023 | 6.070 | 6.120 | 5.760 | 5.810 | 657,203 | -0.25(-4.13%) |
Jul 26, 2023 | 5.960 | 6.195 | 5.960 | 6.060 | 461,199 | +0.08(+1.34%) |
Jul 25, 2023 | 6.160 | 6.170 | 5.910 | 5.980 | 506,163 | -0.20(-3.24%) |
Jul 24, 2023 | 6.140 | 6.315 | 6.135 | 6.180 | 702,554 | +0.07(+1.15%) |
Jul 21, 2023 | 5.870 | 6.160 | 5.850 | 6.110 | 934,463 | +0.30(+5.16%) |
Jul 20, 2023 | 5.630 | 5.875 | 5.560 | 5.810 | 749,572 | +0.18(+3.20%) |
Jul 19, 2023 | 5.560 | 5.898 | 5.560 | 5.630 | 1,216,105 | +0.14(+2.55%) |
Jul 18, 2023 | 5.430 | 5.550 | 5.390 | 5.490 | 646,143 | +0.08(+1.48%) |
Jul 17, 2023 | 5.350 | 5.475 | 5.320 | 5.410 | 611,994 | +0.06(+1.12%) |
Jul 14, 2023 | 5.270 | 5.490 | 5.250 | 5.350 | 584,476 | +0.16(+3.08%) |
Jul 13, 2023 | 5.300 | 5.340 | 5.135 | 5.190 | 776,912 | -0.13(-2.44%) |
Jul 12, 2023 | 5.880 | 5.920 | 5.290 | 5.320 | 936,680 | -0.46(-7.96%) |
Jul 11, 2023 | 5.550 | 5.795 | 5.545 | 5.780 | 550,194 | +0.21(+3.77%) |
Jul 10, 2023 | 5.610 | 5.740 | 5.540 | 5.570 | 588,046 | -0.06(-1.07%) |
Jul 07, 2023 | 5.510 | 5.760 | 5.510 | 5.630 | 797,223 | +0.07(+1.26%) |
Jul 06, 2023 | 5.770 | 5.770 | 5.520 | 5.560 | 510,468 | -0.14(-2.46%) |
Jul 05, 2023 | 5.770 | 5.770 | 5.450 | 5.700 | 697,917 | -0.09(-1.55%) |
Jul 03, 2023 | 5.770 | 5.935 | 5.710 | 5.790 | 386,057 | +0.04(+0.70%) |
Jun 30, 2023 | 6.020 | 6.070 | 5.740 | 5.750 | 2,271,141 | -0.20(-3.36%) |
Jun 29, 2023 | 5.990 | 6.160 | 5.865 | 5.950 | 613,857 | -0.08(-1.33%) |
Jun 28, 2023 | 5.750 | 6.100 | 5.750 | 6.030 | 726,655 | +0.31(+5.42%) |
Jun 27, 2023 | 5.790 | 5.910 | 5.550 | 5.720 | 1,215,435 | -0.02(-0.35%) |
Jun 26, 2023 | 6.050 | 6.160 | 5.725 | 5.740 | 2,002,414 | -0.36(-5.90%) |
Jun 23, 2023 | 6.130 | 6.455 | 6.000 | 6.100 | 2,588,469 | -0.13(-2.09%) |
Jun 22, 2023 | 6.140 | 6.300 | 5.990 | 6.230 | 640,401 | +0.12(+1.96%) |
Jun 21, 2023 | 6.100 | 6.230 | 5.970 | 6.110 | 600,273 | -0.03(-0.49%) |
Jun 20, 2023 | 6.110 | 6.215 | 5.960 | 6.140 | 604,724 | -0.06(-0.97%) |
Jun 16, 2023 | 6.560 | 6.570 | 6.105 | 6.200 | 1,002,965 | -0.29(-4.47%) |
Jun 15, 2023 | 6.490 | 6.660 | 6.290 | 6.490 | 1,165,217 | +0.02(+0.31%) |
Jun 14, 2023 | 7.300 | 7.415 | 6.420 | 6.470 | 1,848,592 | -1.02(-13.62%) |
Jun 13, 2023 | 7.400 | 7.510 | 7.160 | 7.490 | 943,917 | +0.07(+0.94%) |
Jun 12, 2023 | 7.120 | 7.505 | 7.110 | 7.420 | 719,462 | +0.32(+4.51%) |
Jun 09, 2023 | 6.950 | 7.250 | 6.870 | 7.100 | 597,056 | +0.14(+2.01%) |
Jun 08, 2023 | 6.690 | 6.995 | 6.610 | 6.960 | 618,242 | +0.30(+4.50%) |
Jun 07, 2023 | 6.620 | 6.810 | 6.550 | 6.660 | 709,976 | +0.09(+1.37%) |
Jun 06, 2023 | 6.450 | 6.605 | 6.340 | 6.570 | 927,253 | +0.11(+1.70%) |
Jun 05, 2023 | 6.350 | 6.705 | 6.320 | 6.460 | 744,340 | +0.14(+2.22%) |
Jun 02, 2023 | 5.990 | 6.350 | 5.950 | 6.320 | 806,851 | +0.42(+7.12%) |
Jun 01, 2023 | 5.860 | 6.160 | 5.730 | 5.900 | 1,275,015 | +0.03(+0.51%) |
May 31, 2023 | 5.680 | 5.930 | 5.465 | 5.870 | 1,136,693 | +0.14(+2.44%) |
May 30, 2023 | 6.130 | 6.195 | 5.520 | 5.730 | 685,653 | -0.43(-6.98%) |
May 26, 2023 | 6.350 | 6.350 | 6.125 | 6.160 | 572,041 | -0.19(-2.99%) |
May 25, 2023 | 6.430 | 6.450 | 6.180 | 6.350 | 705,397 | -0.15(-2.31%) |
May 24, 2023 | 6.540 | 6.595 | 6.410 | 6.500 | 555,081 | -0.07(-1.07%) |
May 23, 2023 | 6.610 | 6.790 | 6.505 | 6.570 | 989,086 | -0.04(-0.61%) |
May 22, 2023 | 6.730 | 6.790 | 6.550 | 6.610 | 851,973 | -0.12(-1.78%) |
May 19, 2023 | 6.730 | 6.860 | 6.630 | 6.730 | 835,434 | +0.09(+1.36%) |
May 18, 2023 | 6.850 | 6.940 | 6.590 | 6.640 | 705,429 | -0.21(-3.07%) |
May 17, 2023 | 6.750 | 6.965 | 6.570 | 6.850 | 1,152,020 | +0.13(+1.93%) |
May 16, 2023 | 6.700 | 6.810 | 6.650 | 6.720 | 902,635 | -0.07(-1.03%) |
May 15, 2023 | 6.710 | 6.875 | 6.630 | 6.790 | 730,093 | +0.10(+1.49%) |
May 12, 2023 | 6.830 | 6.900 | 6.635 | 6.690 | 826,445 | -0.08(-1.18%) |
May 11, 2023 | 6.910 | 7.030 | 6.630 | 6.770 | 756,254 | -0.23(-3.29%) |
May 10, 2023 | 7.510 | 7.595 | 6.960 | 7.000 | 572,928 | -0.41(-5.53%) |
May 09, 2023 | 7.210 | 7.455 | 6.780 | 7.410 | 699,425 | +0.18(+2.49%) |
May 08, 2023 | 6.910 | 7.400 | 6.845 | 7.230 | 1,116,875 | +0.34(+4.93%) |
May 05, 2023 | 7.020 | 7.620 | 6.630 | 6.890 | 1,346,864 | -0.11(-1.57%) |
May 04, 2023 | 6.650 | 7.010 | 6.485 | 7.000 | 1,371,042 | +0.34(+5.11%) |
May 03, 2023 | 6.770 | 6.910 | 6.525 | 6.660 | 2,580,878 | -0.12(-1.77%) |
May 02, 2023 | 6.770 | 6.850 | 6.420 | 6.780 | 1,420,229 | -0.07(-1.02%) |
May 01, 2023 | 6.710 | 7.055 | 6.650 | 6.850 | 2,340,767 | +0.56(+8.90%) |
Apr 28, 2023 | 5.850 | 6.350 | 5.800 | 6.290 | 1,292,459 | +0.41(+6.97%) |
Apr 27, 2023 | 5.440 | 5.895 | 5.440 | 5.880 | 1,072,190 | +0.38(+6.91%) |
Apr 26, 2023 | 5.510 | 5.520 | 5.250 | 5.500 | 1,580,793 | +0.07(+1.29%) |
Apr 25, 2023 | 5.320 | 5.665 | 5.220 | 5.430 | 1,183,099 | +0.08(+1.50%) |
Apr 24, 2023 | 5.310 | 5.390 | 5.110 | 5.350 | 827,180 | +0.03(+0.56%) |
Apr 21, 2023 | 5.120 | 5.435 | 5.060 | 5.320 | 1,556,353 | +0.20(+3.91%) |
Apr 20, 2023 | 5.210 | 5.210 | 4.880 | 5.120 | 3,486,318 | -0.14(-2.66%) |
Apr 19, 2023 | 5.950 | 5.950 | 5.250 | 5.260 | 1,395,109 | -0.69(-11.60%) |
Apr 18, 2023 | 6.610 | 6.750 | 5.925 | 5.950 | 1,093,060 | -0.64(-9.71%) |
Apr 17, 2023 | 6.580 | 6.670 | 6.560 | 6.590 | 621,705 | +0.01(+0.15%) |
Apr 14, 2023 | 6.880 | 7.060 | 6.510 | 6.580 | 861,597 | -0.27(-3.94%) |
Apr 13, 2023 | 6.950 | 7.070 | 6.810 | 6.850 | 1,373,497 | -0.02(-0.29%) |
Apr 12, 2023 | 7.660 | 7.660 | 6.850 | 6.870 | 1,188,600 | -0.77(-10.08%) |
Apr 11, 2023 | 7.410 | 7.740 | 7.340 | 7.640 | 2,526,826 | +0.28(+3.80%) |
Apr 10, 2023 | 7.370 | 7.380 | 7.160 | 7.360 | 1,320,042 | -0.05(-0.67%) |
Apr 06, 2023 | 7.160 | 7.435 | 7.070 | 7.410 | 1,035,035 | +0.26(+3.64%) |
Apr 05, 2023 | 6.940 | 7.220 | 6.825 | 7.150 | 1,026,266 | +0.18(+2.58%) |
Apr 04, 2023 | 6.720 | 7.075 | 6.720 | 6.970 | 1,182,918 | +0.20(+2.95%) |
Apr 03, 2023 | 6.460 | 6.905 | 6.270 | 6.770 | 2,199,606 | +0.41(+6.45%) |
Mar 31, 2023 | 6.260 | 6.425 | 6.200 | 6.360 | 1,071,056 | +0.13(+2.09%) |
Mar 30, 2023 | 6.160 | 6.240 | 6.025 | 6.230 | 690,690 | +0.15(+2.47%) |
Mar 29, 2023 | 6.210 | 6.260 | 6.010 | 6.080 | 1,003,081 | -0.11(-1.78%) |
Mar 28, 2023 | 6.270 | 6.480 | 6.150 | 6.190 | 659,374 | -0.10(-1.59%) |
Mar 27, 2023 | 6.210 | 6.620 | 6.140 | 6.290 | 855,042 | +0.09(+1.45%) |
Mar 24, 2023 | 6.060 | 6.330 | 5.945 | 6.200 | 867,900 | +0.08(+1.31%) |
Mar 23, 2023 | 6.180 | 6.500 | 6.115 | 6.120 | 759,637 | -0.01(-0.16%) |
Mar 22, 2023 | 5.990 | 6.450 | 5.940 | 6.130 | 1,307,020 | +0.14(+2.34%) |
Mar 21, 2023 | 5.830 | 6.100 | 5.830 | 5.990 | 811,261 | +0.23(+3.99%) |
Mar 20, 2023 | 5.750 | 5.795 | 5.600 | 5.760 | 799,758 | +0.02(+0.35%) |
Mar 17, 2023 | 5.980 | 5.990 | 5.490 | 5.740 | 2,237,501 | -0.27(-4.49%) |
Mar 16, 2023 | 5.980 | 6.100 | 5.760 | 6.010 | 699,069 | -0.07(-1.15%) |
Mar 15, 2023 | 6.080 | 6.090 | 5.840 | 6.080 | 1,050,177 | -0.10(-1.62%) |
Mar 14, 2023 | 6.510 | 6.555 | 5.930 | 6.180 | 1,482,043 | -0.20(-3.13%) |
Mar 13, 2023 | 6.360 | 6.755 | 6.310 | 6.380 | 1,615,744 | +0.30(+4.93%) |
Mar 10, 2023 | 6.490 | 6.490 | 6.040 | 6.080 | 858,061 | -0.42(-6.46%) |
Mar 09, 2023 | 6.860 | 6.930 | 6.450 | 6.500 | 1,470,088 | -0.38(-5.52%) |
Mar 08, 2023 | 6.900 | 6.910 | 6.650 | 6.880 | 1,080,106 | -0.02(-0.29%) |
Mar 07, 2023 | 7.180 | 7.180 | 6.800 | 6.900 | 1,083,888 | -0.31(-4.30%) |
Mar 06, 2023 | 7.600 | 7.630 | 7.020 | 7.210 | 1,633,471 | -0.39(-5.13%) |
Mar 03, 2023 | 7.400 | 7.945 | 7.200 | 7.600 | 1,720,945 | +0.20(+2.70%) |
Mar 02, 2023 | 7.940 | 8.025 | 7.355 | 7.400 | 1,700,667 | -0.63(-7.85%) |
Mar 01, 2023 | 8.500 | 8.870 | 7.810 | 8.030 | 2,685,866 | -1.91(-19.22%) |
Feb 28, 2023 | 9.480 | 10.15 | 9.410 | 9.940 | 1,113,102 | +0.33(+3.43%) |
Feb 27, 2023 | 9.350 | 9.640 | 9.340 | 9.610 | 789,349 | +0.34(+3.67%) |
Feb 24, 2023 | 9.540 | 9.540 | 9.140 | 9.270 | 697,549 | -0.39(-4.04%) |
Feb 23, 2023 | 9.730 | 9.910 | 9.400 | 9.660 | 1,099,130 | -0.50(-4.92%) |
Feb 22, 2023 | 10.78 | 10.84 | 10.13 | 10.16 | 567,504 | -0.54(-5.05%) |
Feb 21, 2023 | 10.92 | 11.01 | 10.67 | 10.70 | 376,779 | -0.37(-3.34%) |
Feb 17, 2023 | 10.96 | 11.31 | 10.96 | 11.07 | 569,661 | +0.12(+1.10%) |
Feb 16, 2023 | 10.93 | 11.01 | 10.78 | 10.95 | 455,403 | -0.15(-1.35%) |
Feb 15, 2023 | 10.76 | 11.14 | 10.70 | 11.10 | 374,121 | +0.19(+1.74%) |
Feb 14, 2023 | 10.97 | 11.18 | 10.82 | 10.91 | 323,796 | -0.14(-1.27%) |
Feb 13, 2023 | 11.00 | 11.30 | 10.96 | 11.05 | 377,420 | -0.07(-0.63%) |
Feb 10, 2023 | 11.09 | 11.29 | 11.01 | 11.12 | 340,986 | -0.04(-0.36%) |
Feb 09, 2023 | 11.35 | 11.40 | 11.00 | 11.16 | 358,225 | -0.09(-0.80%) |
Feb 08, 2023 | 11.44 | 11.44 | 11.06 | 11.25 | 383,858 | -0.17(-1.49%) |
Feb 07, 2023 | 11.10 | 11.47 | 10.93 | 11.42 | 885,278 | +0.27(+2.42%) |
Feb 06, 2023 | 11.54 | 11.66 | 11.10 | 11.15 | 337,466 | -0.50(-4.29%) |
Feb 03, 2023 | 11.69 | 12.10 | 11.47 | 11.65 | 504,077 | -0.08(-0.68%) |
Feb 02, 2023 | 12.20 | 12.45 | 11.58 | 11.73 | 797,240 | -0.75(-6.01%) |
Feb 01, 2023 | 12.32 | 12.60 | 11.96 | 12.48 | 441,502 | +0.13(+1.05%) |
Jan 31, 2023 | 11.89 | 12.43 | 11.00 | 12.35 | 734,116 | +0.48(+4.04%) |
Jan 30, 2023 | 11.86 | 12.33 | 11.77 | 11.87 | 601,576 | +0.00(+0.00%) |
Jan 27, 2023 | 11.75 | 11.96 | 11.54 | 11.87 | 490,306 | +0.10(+0.85%) |
Jan 26, 2023 | 12.07 | 12.10 | 11.75 | 11.77 | 349,514 | -0.16(-1.34%) |
Jan 25, 2023 | 11.69 | 11.97 | 11.53 | 11.93 | 245,193 | +0.18(+1.53%) |
Jan 24, 2023 | 12.22 | 12.22 | 11.71 | 11.75 | 408,667 | -0.52(-4.24%) |
Jan 23, 2023 | 12.33 | 12.43 | 12.02 | 12.27 | 504,726 | -0.13(-1.05%) |
Jan 20, 2023 | 12.22 | 12.54 | 12.04 | 12.40 | 517,269 | +0.37(+3.08%) |
Jan 19, 2023 | 11.99 | 12.05 | 11.57 | 12.03 | 487,084 | -0.04(-0.33%) |
Jan 18, 2023 | 12.90 | 13.05 | 12.07 | 12.07 | 948,054 | -0.74(-5.78%) |
Jan 17, 2023 | 12.54 | 12.80 | 12.31 | 12.81 | 748,627 | +0.25(+1.99%) |
Jan 13, 2023 | 11.47 | 12.58 | 11.47 | 12.56 | 610,602 | +1.05(+9.12%) |
Jan 12, 2023 | 11.54 | 11.65 | 11.04 | 11.51 | 514,766 | +0.01(+0.09%) |
Jan 11, 2023 | 11.49 | 11.78 | 11.29 | 11.50 | 523,909 | +0.00(+0.00%) |
Jan 10, 2023 | 10.64 | 11.51 | 10.64 | 11.50 | 974,144 | +0.90(+8.49%) |
Jan 09, 2023 | 11.07 | 11.14 | 10.44 | 10.60 | 1,762,227 | -0.45(-4.07%) |
Jan 06, 2023 | 11.59 | 11.59 | 11.02 | 11.05 | 1,081,676 | -0.47(-4.08%) |
Jan 05, 2023 | 11.46 | 11.62 | 11.27 | 11.52 | 560,444 | -0.03(-0.26%) |
Jan 04, 2023 | 11.72 | 11.79 | 11.40 | 11.55 | 776,218 | -0.06(-0.52%) |
Jan 03, 2023 | 11.93 | 12.06 | 11.39 | 11.61 | 1,088,800 | -0.15(-1.28%) |
Dec 30, 2022 | 11.58 | 11.79 | 11.51 | 11.76 | 843,635 | +0.05(+0.43%) |
Dec 29, 2022 | 11.44 | 11.85 | 11.40 | 11.71 | 528,085 | +0.38(+3.35%) |
Dec 28, 2022 | 10.98 | 11.36 | 10.98 | 11.33 | 631,486 | +0.26(+2.35%) |
Dec 27, 2022 | 11.51 | 11.51 | 10.97 | 11.07 | 482,181 | -0.38(-3.32%) |
Dec 23, 2022 | 11.72 | 11.84 | 11.34 | 11.45 | 704,630 | -0.28(-2.39%) |
Dec 22, 2022 | 11.85 | 11.90 | 11.46 | 11.73 | 724,011 | -0.16(-1.35%) |
Dec 21, 2022 | 11.55 | 12.07 | 11.55 | 11.89 | 633,967 | +0.34(+2.94%) |
Dec 20, 2022 | 11.42 | 11.98 | 11.41 | 11.55 | 903,804 | +0.09(+0.79%) |
Dec 19, 2022 | 11.65 | 11.65 | 11.21 | 11.46 | 826,934 | -0.20(-1.72%) |
Dec 16, 2022 | 11.46 | 11.89 | 11.40 | 11.66 | 2,940,145 | +0.14(+1.22%) |
Dec 15, 2022 | 11.79 | 12.08 | 11.41 | 11.52 | 684,048 | -0.40(-3.36%) |
Dec 14, 2022 | 12.11 | 12.15 | 11.81 | 11.92 | 494,351 | -0.19(-1.57%) |
Dec 13, 2022 | 12.30 | 12.46 | 12.00 | 12.11 | 518,744 | +0.12(+1.00%) |
Dec 12, 2022 | 11.59 | 12.11 | 11.52 | 11.99 | 689,809 | +0.41(+3.54%) |
Dec 09, 2022 | 11.87 | 12.10 | 11.58 | 11.58 | 883,854 | -0.39(-3.26%) |
Dec 08, 2022 | 12.12 | 12.50 | 11.96 | 11.97 | 1,024,993 | -0.09(-0.75%) |
Dec 07, 2022 | 12.19 | 12.31 | 11.89 | 12.06 | 599,812 | -0.13(-1.07%) |
Dec 06, 2022 | 12.91 | 13.04 | 12.14 | 12.19 | 569,476 | -0.76(-5.87%) |
Dec 05, 2022 | 13.02 | 13.12 | 12.82 | 12.95 | 586,343 | +0.05(+0.39%) |
Dec 02, 2022 | 12.89 | 13.13 | 12.83 | 12.90 | 850,218 | -0.11(-0.85%) |