Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.643 | 7.711 | 7.467 | 7.555 | 2,153,028 | -0.04(-0.51%) |
Nov 29, 2023 | 7.555 | 7.721 | 7.433 | 7.594 | 711,325 | +0.19(+2.51%) |
Nov 28, 2023 | 7.545 | 7.594 | 7.277 | 7.408 | 1,170,385 | -0.20(-2.57%) |
Nov 27, 2023 | 7.770 | 7.805 | 7.594 | 7.604 | 1,626,364 | -0.24(-3.11%) |
Nov 24, 2023 | 7.858 | 7.956 | 7.809 | 7.848 | 254,995 | -0.05(-0.62%) |
Nov 22, 2023 | 7.917 | 8.051 | 7.785 | 7.897 | 698,443 | +0.05(+0.62%) |
Nov 21, 2023 | 7.946 | 7.946 | 7.799 | 7.848 | 1,209,576 | -0.22(-2.67%) |
Nov 20, 2023 | 7.838 | 8.122 | 7.711 | 8.063 | 1,273,399 | +0.20(+2.48%) |
Nov 17, 2023 | 7.623 | 7.917 | 7.506 | 7.868 | 2,159,616 | +0.35(+4.68%) |
Nov 16, 2023 | 7.633 | 7.633 | 7.252 | 7.516 | 2,309,827 | -0.21(-2.66%) |
Nov 15, 2023 | 7.536 | 7.838 | 7.516 | 7.721 | 894,873 | +0.24(+3.27%) |
Nov 14, 2023 | 7.389 | 7.682 | 7.296 | 7.477 | 1,496,232 | +0.56(+8.05%) |
Nov 13, 2023 | 7.096 | 7.135 | 6.817 | 6.920 | 846,274 | -0.26(-3.67%) |
Nov 10, 2023 | 7.184 | 7.330 | 7.017 | 7.184 | 900,831 | +0.06(+0.82%) |
Nov 09, 2023 | 6.724 | 7.389 | 6.724 | 7.125 | 1,643,558 | +0.41(+6.11%) |
Nov 08, 2023 | 6.548 | 7.066 | 6.372 | 6.715 | 1,473,387 | -0.56(-7.66%) |
Nov 07, 2023 | 7.360 | 7.477 | 7.169 | 7.272 | 825,777 | -0.11(-1.46%) |
Nov 06, 2023 | 7.555 | 7.555 | 7.281 | 7.379 | 1,106,724 | -0.22(-2.83%) |
Nov 03, 2023 | 7.154 | 7.726 | 7.154 | 7.594 | 1,429,025 | +0.65(+9.44%) |
Nov 02, 2023 | 6.265 | 6.974 | 6.265 | 6.939 | 1,221,615 | +0.80(+13.06%) |
Nov 01, 2023 | 6.412 | 6.412 | 6.069 | 6.138 | 704,390 | -0.23(-3.68%) |
Oct 31, 2023 | 6.216 | 6.382 | 6.187 | 6.372 | 1,088,701 | +0.16(+2.52%) |
Oct 30, 2023 | 6.040 | 6.275 | 6.021 | 6.216 | 843,519 | +0.28(+4.78%) |
Oct 27, 2023 | 6.109 | 6.153 | 5.903 | 5.933 | 825,995 | -0.13(-2.10%) |
Oct 26, 2023 | 5.962 | 6.089 | 5.835 | 6.060 | 949,941 | +0.08(+1.31%) |
Oct 25, 2023 | 6.128 | 6.155 | 5.967 | 5.981 | 892,442 | -0.20(-3.16%) |
Oct 24, 2023 | 6.216 | 6.372 | 6.099 | 6.177 | 1,110,978 | +0.01(+0.16%) |
Oct 23, 2023 | 6.206 | 6.392 | 6.069 | 6.167 | 1,033,784 | -0.10(-1.56%) |
Oct 20, 2023 | 6.392 | 6.480 | 6.201 | 6.265 | 955,252 | -0.16(-2.44%) |
Oct 19, 2023 | 6.441 | 6.583 | 6.392 | 6.421 | 1,099,880 | +0.00(+0.00%) |
Oct 18, 2023 | 6.460 | 6.539 | 6.375 | 6.421 | 683,596 | -0.19(-2.81%) |
Oct 17, 2023 | 6.421 | 6.713 | 6.411 | 6.607 | 1,012,514 | +0.19(+2.89%) |
Oct 16, 2023 | 6.030 | 6.509 | 5.996 | 6.421 | 1,999,913 | +0.48(+8.06%) |
Oct 13, 2023 | 5.864 | 5.981 | 5.864 | 5.942 | 1,026,803 | +0.04(+0.66%) |
Oct 12, 2023 | 6.157 | 6.245 | 5.840 | 5.903 | 1,169,864 | -0.25(-4.13%) |
Oct 11, 2023 | 6.157 | 6.294 | 6.074 | 6.157 | 1,490,357 | +0.03(+0.48%) |
Oct 10, 2023 | 6.148 | 6.216 | 6.069 | 6.128 | 2,997,757 | +0.08(+1.29%) |
Oct 09, 2023 | 6.030 | 6.260 | 5.986 | 6.050 | 2,162,836 | -0.10(-1.59%) |
Oct 06, 2023 | 5.981 | 6.177 | 5.894 | 6.148 | 973,265 | +0.10(+1.62%) |
Oct 05, 2023 | 6.148 | 6.177 | 5.991 | 6.050 | 1,545,686 | -0.07(-1.12%) |
Oct 04, 2023 | 6.206 | 6.294 | 6.041 | 6.118 | 1,019,933 | -0.09(-1.42%) |
Oct 03, 2023 | 6.519 | 6.519 | 6.167 | 6.206 | 1,653,108 | -0.37(-5.65%) |
Oct 02, 2023 | 6.773 | 6.793 | 6.485 | 6.578 | 1,050,196 | -0.19(-2.75%) |
Sep 29, 2023 | 6.900 | 6.988 | 6.685 | 6.763 | 1,269,810 | -0.08(-1.14%) |
Sep 28, 2023 | 6.627 | 6.934 | 6.627 | 6.842 | 805,395 | +0.26(+4.01%) |
Sep 27, 2023 | 6.617 | 6.832 | 6.524 | 6.578 | 1,699,734 | -0.02(-0.30%) |
Sep 26, 2023 | 6.695 | 6.842 | 6.548 | 6.597 | 1,063,744 | -0.15(-2.17%) |
Sep 25, 2023 | 6.900 | 6.842 | 6.715 | 6.744 | 1,078,245 | -0.20(-2.82%) |
Sep 22, 2023 | 7.213 | 7.369 | 6.910 | 6.939 | 1,425,930 | -0.16(-2.20%) |
Sep 21, 2023 | 6.959 | 7.213 | 6.910 | 7.096 | 924,233 | +0.11(+1.54%) |
Sep 20, 2023 | 7.340 | 7.340 | 6.974 | 6.988 | 1,021,574 | -0.22(-2.99%) |
Sep 19, 2023 | 7.242 | 7.379 | 7.164 | 7.203 | 1,359,924 | -0.01(-0.14%) |
Sep 18, 2023 | 7.408 | 7.506 | 7.115 | 7.213 | 1,467,835 | -0.20(-2.64%) |
Sep 15, 2023 | 7.770 | 7.878 | 7.379 | 7.408 | 1,994,645 | -0.38(-4.89%) |
Sep 14, 2023 | 7.321 | 7.848 | 7.281 | 7.790 | 1,208,931 | +0.60(+8.29%) |
Sep 13, 2023 | 7.445 | 7.493 | 7.155 | 7.193 | 921,201 | -0.23(-3.13%) |
Sep 12, 2023 | 7.222 | 7.454 | 7.039 | 7.425 | 1,770,505 | +0.30(+4.21%) |
Sep 11, 2023 | 6.826 | 7.314 | 6.826 | 7.126 | 1,928,515 | +0.31(+4.54%) |
Sep 08, 2023 | 6.729 | 6.845 | 6.642 | 6.816 | 918,800 | +0.19(+2.92%) |
Sep 07, 2023 | 6.865 | 6.908 | 6.497 | 6.623 | 1,578,802 | -0.25(-3.66%) |
Sep 06, 2023 | 6.990 | 7.114 | 6.812 | 6.874 | 843,739 | -0.15(-2.07%) |
Sep 05, 2023 | 7.387 | 7.454 | 7.019 | 7.019 | 1,063,139 | -0.53(-7.04%) |
Sep 01, 2023 | 7.793 | 7.832 | 6.836 | 7.551 | 2,038,968 | -0.24(-3.10%) |
Aug 31, 2023 | 7.938 | 8.049 | 7.745 | 7.793 | 612,105 | -0.15(-1.83%) |
Aug 30, 2023 | 7.977 | 8.020 | 7.870 | 7.938 | 444,245 | -0.07(-0.85%) |
Aug 29, 2023 | 7.832 | 8.078 | 7.774 | 8.006 | 617,452 | +0.22(+2.86%) |
Aug 28, 2023 | 7.677 | 7.923 | 7.677 | 7.783 | 525,991 | +0.16(+2.16%) |
Aug 25, 2023 | 7.880 | 7.957 | 7.609 | 7.619 | 648,275 | -0.22(-2.84%) |
Aug 24, 2023 | 7.629 | 7.870 | 7.619 | 7.841 | 638,068 | +0.15(+2.01%) |
Aug 23, 2023 | 7.716 | 7.812 | 7.629 | 7.687 | 707,856 | -0.01(-0.13%) |
Aug 22, 2023 | 7.928 | 8.015 | 7.687 | 7.696 | 487,019 | -0.19(-2.45%) |
Aug 21, 2023 | 7.803 | 7.923 | 7.749 | 7.890 | 712,485 | +0.06(+0.74%) |
Aug 18, 2023 | 8.006 | 8.209 | 7.793 | 7.832 | 707,497 | -0.27(-3.34%) |
Aug 17, 2023 | 7.890 | 8.151 | 7.841 | 8.102 | 759,921 | +0.24(+3.08%) |
Aug 16, 2023 | 8.315 | 8.392 | 7.861 | 7.861 | 592,529 | -0.47(-5.68%) |
Aug 15, 2023 | 8.354 | 8.441 | 8.199 | 8.334 | 535,318 | -0.16(-1.93%) |
Aug 14, 2023 | 8.586 | 8.634 | 8.189 | 8.499 | 763,371 | -0.15(-1.68%) |
Aug 11, 2023 | 8.537 | 8.692 | 8.537 | 8.644 | 572,097 | +0.02(+0.22%) |
Aug 10, 2023 | 8.595 | 8.900 | 8.489 | 8.624 | 904,282 | +0.04(+0.45%) |
Aug 09, 2023 | 9.059 | 9.070 | 8.586 | 8.586 | 1,701,570 | -0.63(-6.82%) |
Aug 08, 2023 | 9.243 | 9.301 | 8.934 | 9.214 | 1,286,818 | -0.30(-3.15%) |
Aug 07, 2023 | 10.17 | 10.17 | 9.321 | 9.514 | 1,506,135 | -0.64(-6.29%) |
Aug 04, 2023 | 8.847 | 10.34 | 8.644 | 10.15 | 2,124,548 | +1.71(+20.27%) |
Aug 03, 2023 | 8.605 | 8.644 | 8.373 | 8.441 | 814,681 | -0.24(-2.78%) |
Aug 02, 2023 | 8.866 | 8.866 | 8.479 | 8.682 | 945,193 | -0.21(-2.39%) |
Aug 01, 2023 | 9.108 | 9.117 | 8.747 | 8.895 | 711,431 | -0.26(-2.85%) |
Jul 31, 2023 | 8.876 | 9.263 | 8.798 | 9.156 | 896,013 | +0.38(+4.30%) |
Jul 28, 2023 | 8.711 | 8.943 | 8.682 | 8.779 | 693,643 | +0.18(+2.14%) |
Jul 27, 2023 | 8.827 | 8.953 | 8.528 | 8.595 | 892,097 | -0.09(-1.00%) |
Jul 26, 2023 | 8.537 | 8.818 | 8.537 | 8.682 | 758,250 | +0.16(+1.93%) |
Jul 25, 2023 | 8.673 | 8.779 | 8.499 | 8.518 | 574,721 | -0.22(-2.54%) |
Jul 24, 2023 | 8.624 | 8.789 | 8.537 | 8.740 | 678,009 | +0.15(+1.80%) |
Jul 21, 2023 | 8.847 | 8.934 | 8.557 | 8.586 | 641,454 | -0.22(-2.52%) |
Jul 20, 2023 | 9.127 | 9.175 | 8.702 | 8.808 | 867,518 | -0.32(-3.50%) |
Jul 19, 2023 | 9.301 | 9.466 | 9.069 | 9.127 | 1,184,919 | -0.13(-1.36%) |
Jul 18, 2023 | 8.721 | 9.253 | 8.721 | 9.253 | 770,672 | +0.56(+6.45%) |
Jul 17, 2023 | 8.528 | 8.740 | 8.412 | 8.692 | 880,577 | +0.16(+1.93%) |
Jul 14, 2023 | 8.711 | 8.711 | 8.460 | 8.528 | 1,032,770 | -0.28(-3.18%) |
Jul 13, 2023 | 8.624 | 8.847 | 8.537 | 8.808 | 960,208 | +0.25(+2.94%) |
Jul 12, 2023 | 8.508 | 8.605 | 8.373 | 8.557 | 877,153 | +0.29(+3.51%) |
Jul 11, 2023 | 8.112 | 8.402 | 8.064 | 8.267 | 653,586 | +0.17(+2.15%) |
Jul 10, 2023 | 8.054 | 8.465 | 8.006 | 8.093 | 936,421 | +0.00(+0.00%) |
Jul 07, 2023 | 7.513 | 8.213 | 7.513 | 8.093 | 1,718,804 | +0.57(+7.58%) |
Jul 06, 2023 | 7.484 | 7.532 | 7.280 | 7.522 | 653,149 | -0.09(-1.14%) |
Jul 05, 2023 | 7.638 | 7.711 | 7.435 | 7.609 | 612,783 | -0.14(-1.75%) |
Jul 03, 2023 | 7.706 | 7.856 | 7.643 | 7.745 | 646,224 | +0.13(+1.65%) |
Jun 30, 2023 | 7.793 | 7.822 | 7.553 | 7.619 | 695,790 | -0.10(-1.25%) |
Jun 29, 2023 | 7.513 | 7.798 | 7.513 | 7.716 | 919,742 | +0.21(+2.84%) |
Jun 28, 2023 | 7.396 | 7.517 | 7.193 | 7.503 | 809,523 | +0.04(+0.52%) |
Jun 27, 2023 | 7.232 | 7.556 | 7.126 | 7.464 | 966,481 | +0.32(+4.47%) |
Jun 26, 2023 | 6.913 | 7.218 | 6.913 | 7.145 | 898,193 | +0.19(+2.78%) |
Jun 23, 2023 | 6.662 | 7.097 | 6.662 | 6.952 | 2,858,794 | +0.25(+3.75%) |
Jun 22, 2023 | 6.913 | 6.923 | 6.633 | 6.700 | 930,246 | -0.25(-3.62%) |
Jun 21, 2023 | 6.952 | 7.058 | 6.854 | 6.952 | 685,840 | +0.00(+0.00%) |
Jun 20, 2023 | 7.155 | 7.232 | 6.942 | 6.952 | 953,609 | -0.26(-3.62%) |
Jun 16, 2023 | 7.338 | 7.382 | 7.126 | 7.213 | 1,287,636 | -0.04(-0.53%) |
Jun 15, 2023 | 7.068 | 7.309 | 7.068 | 7.251 | 891,126 | +0.10(+1.35%) |
Jun 14, 2023 | 7.367 | 7.529 | 7.106 | 7.155 | 804,566 | -0.15(-2.12%) |
Jun 13, 2023 | 7.329 | 7.549 | 7.264 | 7.309 | 745,066 | +0.04(+0.53%) |
Jun 12, 2023 | 7.252 | 7.462 | 7.223 | 7.271 | 838,108 | -0.03(-0.39%) |
Jun 09, 2023 | 7.596 | 7.616 | 7.228 | 7.300 | 708,327 | -0.34(-4.51%) |
Jun 08, 2023 | 7.692 | 7.730 | 7.434 | 7.644 | 987,380 | -0.09(-1.11%) |
Jun 07, 2023 | 7.568 | 7.893 | 7.535 | 7.730 | 1,251,511 | +0.29(+3.86%) |
Jun 06, 2023 | 7.003 | 7.558 | 7.003 | 7.443 | 912,314 | +0.40(+5.71%) |
Jun 05, 2023 | 7.128 | 7.228 | 6.946 | 7.042 | 894,468 | -0.21(-2.90%) |
Jun 02, 2023 | 6.831 | 7.290 | 6.831 | 7.252 | 1,472,723 | +0.63(+9.54%) |
Jun 01, 2023 | 6.726 | 6.831 | 6.554 | 6.621 | 1,220,341 | -0.11(-1.56%) |
May 31, 2023 | 6.975 | 7.022 | 6.621 | 6.726 | 1,448,212 | -0.34(-4.87%) |
May 30, 2023 | 7.042 | 7.319 | 6.936 | 7.070 | 1,063,193 | +0.11(+1.51%) |
May 26, 2023 | 6.850 | 7.094 | 6.793 | 6.965 | 1,321,161 | +0.11(+1.68%) |
May 25, 2023 | 7.166 | 7.252 | 6.817 | 6.850 | 1,126,340 | -0.43(-5.91%) |
May 24, 2023 | 7.510 | 7.620 | 7.228 | 7.281 | 1,006,918 | -0.33(-4.40%) |
May 23, 2023 | 7.568 | 7.883 | 7.568 | 7.616 | 1,070,627 | +0.03(+0.38%) |
May 22, 2023 | 7.596 | 7.635 | 7.482 | 7.587 | 844,932 | +0.04(+0.51%) |
May 19, 2023 | 7.778 | 7.788 | 7.462 | 7.549 | 877,056 | -0.19(-2.47%) |
May 18, 2023 | 7.893 | 7.893 | 7.305 | 7.740 | 1,667,581 | +0.00(+0.00%) |
May 17, 2023 | 7.252 | 7.769 | 7.204 | 7.740 | 1,311,860 | +0.58(+8.16%) |
May 16, 2023 | 7.214 | 7.276 | 6.960 | 7.156 | 1,075,297 | -0.12(-1.71%) |
May 15, 2023 | 7.223 | 7.577 | 7.195 | 7.281 | 1,410,000 | +0.01(+0.13%) |
May 12, 2023 | 6.917 | 7.329 | 6.888 | 7.271 | 2,511,447 | +0.35(+5.12%) |
May 11, 2023 | 6.410 | 7.094 | 6.334 | 6.917 | 3,055,115 | +0.37(+5.70%) |
May 10, 2023 | 6.917 | 6.984 | 6.367 | 6.544 | 1,110,130 | -0.28(-4.07%) |
May 09, 2023 | 6.936 | 6.975 | 6.645 | 6.822 | 2,240,031 | -0.15(-2.19%) |
May 08, 2023 | 6.755 | 7.214 | 6.745 | 6.975 | 1,868,936 | +0.27(+3.99%) |
May 05, 2023 | 6.439 | 6.822 | 6.219 | 6.707 | 2,653,584 | +0.30(+4.63%) |
May 04, 2023 | 6.994 | 6.994 | 6.295 | 6.410 | 2,179,602 | -0.60(-8.59%) |
May 03, 2023 | 7.137 | 7.357 | 6.994 | 7.013 | 1,466,182 | -0.11(-1.48%) |
May 02, 2023 | 7.510 | 7.568 | 7.032 | 7.118 | 5,153,591 | -0.44(-5.82%) |
May 01, 2023 | 7.367 | 7.573 | 7.353 | 7.558 | 1,408,804 | +0.18(+2.46%) |
Apr 28, 2023 | 7.223 | 7.491 | 7.214 | 7.376 | 1,627,138 | +0.12(+1.71%) |
Apr 27, 2023 | 7.214 | 7.314 | 7.128 | 7.252 | 910,845 | +0.12(+1.75%) |
Apr 26, 2023 | 7.290 | 7.348 | 7.080 | 7.128 | 1,277,209 | -0.08(-1.06%) |
Apr 25, 2023 | 7.539 | 7.616 | 7.171 | 7.204 | 1,199,264 | -0.42(-5.52%) |
Apr 24, 2023 | 7.587 | 7.778 | 7.501 | 7.625 | 867,261 | +0.05(+0.63%) |
Apr 21, 2023 | 7.864 | 7.879 | 7.530 | 7.577 | 1,213,594 | -0.28(-3.53%) |
Apr 20, 2023 | 7.998 | 8.046 | 7.817 | 7.855 | 711,598 | -0.26(-3.18%) |
Apr 19, 2023 | 7.864 | 8.156 | 7.730 | 8.113 | 931,980 | +0.21(+2.66%) |
Apr 18, 2023 | 8.199 | 8.199 | 7.845 | 7.903 | 1,115,466 | -0.22(-2.71%) |
Apr 17, 2023 | 8.094 | 8.142 | 7.941 | 8.123 | 668,904 | +0.05(+0.59%) |
Apr 14, 2023 | 8.218 | 8.333 | 7.979 | 8.075 | 1,540,078 | -0.10(-1.17%) |
Apr 13, 2023 | 7.817 | 8.180 | 7.817 | 8.171 | 1,105,542 | +0.42(+5.43%) |
Apr 12, 2023 | 8.362 | 8.371 | 7.740 | 7.750 | 738,161 | -0.51(-6.14%) |
Apr 11, 2023 | 8.161 | 8.367 | 8.161 | 8.257 | 895,554 | +0.15(+1.89%) |
Apr 10, 2023 | 7.750 | 8.204 | 7.740 | 8.104 | 1,690,166 | +0.31(+3.93%) |
Apr 06, 2023 | 7.769 | 7.903 | 7.692 | 7.797 | 689,229 | +0.08(+0.99%) |
Apr 05, 2023 | 7.702 | 7.840 | 7.620 | 7.721 | 953,775 | -0.04(-0.49%) |
Apr 04, 2023 | 8.132 | 8.238 | 7.654 | 7.759 | 1,185,649 | -0.36(-4.48%) |
Apr 03, 2023 | 8.371 | 8.449 | 7.955 | 8.123 | 1,242,082 | -0.22(-2.64%) |
Mar 31, 2023 | 8.304 | 8.408 | 8.171 | 8.343 | 980,037 | +0.14(+1.75%) |
Mar 30, 2023 | 8.448 | 8.486 | 8.080 | 8.199 | 822,700 | -0.13(-1.61%) |
Mar 29, 2023 | 8.228 | 8.333 | 8.180 | 8.333 | 965,179 | +0.23(+2.83%) |
Mar 28, 2023 | 8.276 | 8.343 | 8.046 | 8.104 | 914,813 | -0.25(-2.98%) |
Mar 27, 2023 | 8.190 | 8.438 | 8.166 | 8.352 | 960,730 | +0.27(+3.31%) |
Mar 24, 2023 | 8.037 | 8.113 | 7.740 | 8.084 | 1,067,764 | -0.08(-0.94%) |
Mar 23, 2023 | 8.218 | 8.458 | 7.970 | 8.161 | 686,908 | +0.03(+0.35%) |
Mar 22, 2023 | 8.477 | 8.515 | 8.123 | 8.132 | 719,554 | -0.33(-3.95%) |
Mar 21, 2023 | 8.410 | 8.649 | 8.410 | 8.467 | 751,687 | +0.24(+2.91%) |
Mar 20, 2023 | 7.998 | 8.591 | 7.970 | 8.228 | 817,861 | +0.23(+2.87%) |
Mar 17, 2023 | 8.582 | 8.639 | 7.960 | 7.998 | 2,027,263 | -0.59(-6.90%) |
Mar 16, 2023 | 8.429 | 8.802 | 8.304 | 8.591 | 1,450,759 | +0.01(+0.11%) |
Mar 15, 2023 | 8.725 | 8.749 | 8.467 | 8.582 | 946,288 | -0.36(-4.06%) |
Mar 14, 2023 | 9.280 | 9.433 | 8.898 | 8.945 | 1,075,808 | -0.01(-0.11%) |
Mar 13, 2023 | 9.116 | 9.254 | 8.917 | 8.955 | 1,074,809 | -0.33(-3.58%) |
Mar 10, 2023 | 9.353 | 9.453 | 9.183 | 9.287 | 995,136 | -0.08(-0.81%) |
Mar 09, 2023 | 9.875 | 9.949 | 9.349 | 9.363 | 800,588 | -0.57(-5.73%) |
Mar 08, 2023 | 10.19 | 10.26 | 9.913 | 9.932 | 718,966 | -0.24(-2.33%) |
Mar 07, 2023 | 10.48 | 10.59 | 10.05 | 10.17 | 1,046,589 | -0.37(-3.51%) |
Mar 06, 2023 | 10.95 | 11.09 | 10.50 | 10.54 | 695,846 | -0.33(-3.05%) |
Mar 03, 2023 | 10.74 | 10.93 | 10.68 | 10.87 | 610,893 | +0.16(+1.51%) |
Mar 02, 2023 | 10.79 | 10.85 | 10.58 | 10.71 | 481,715 | -0.20(-1.83%) |
Mar 01, 2023 | 11.07 | 11.16 | 10.71 | 10.91 | 678,800 | -0.19(-1.71%) |
Feb 28, 2023 | 11.51 | 11.70 | 11.10 | 11.10 | 906,506 | -0.51(-4.41%) |
Feb 27, 2023 | 11.89 | 12.05 | 11.52 | 11.61 | 599,834 | +0.04(+0.33%) |
Feb 24, 2023 | 12.36 | 13.02 | 11.37 | 11.57 | 979,962 | -0.50(-4.16%) |
Feb 23, 2023 | 12.00 | 12.11 | 11.72 | 12.08 | 550,887 | +0.19(+1.60%) |
Feb 22, 2023 | 11.92 | 12.23 | 11.78 | 11.89 | 826,504 | -0.04(-0.32%) |
Feb 21, 2023 | 11.80 | 11.98 | 11.80 | 11.92 | 831,973 | -0.10(-0.87%) |
Feb 17, 2023 | 11.76 | 12.12 | 11.64 | 12.03 | 920,447 | +0.35(+3.01%) |
Feb 16, 2023 | 11.54 | 11.77 | 11.51 | 11.68 | 540,532 | -0.10(-0.89%) |
Feb 15, 2023 | 11.13 | 11.80 | 11.13 | 11.78 | 624,370 | +0.51(+4.55%) |
Feb 14, 2023 | 11.10 | 11.34 | 10.96 | 11.27 | 681,009 | +0.11(+1.02%) |
Feb 13, 2023 | 10.95 | 11.22 | 10.77 | 11.16 | 490,740 | +0.22(+1.99%) |
Feb 10, 2023 | 10.91 | 11.01 | 10.74 | 10.94 | 584,301 | -0.04(-0.35%) |
Feb 09, 2023 | 11.41 | 11.41 | 10.96 | 10.98 | 574,122 | -0.28(-2.45%) |
Feb 08, 2023 | 11.30 | 11.58 | 11.21 | 11.25 | 799,129 | -0.17(-1.50%) |
Feb 07, 2023 | 11.89 | 11.89 | 11.16 | 11.42 | 1,007,018 | -0.57(-4.75%) |
Feb 06, 2023 | 12.43 | 12.49 | 11.94 | 11.99 | 606,225 | -0.57(-4.53%) |
Feb 03, 2023 | 13.12 | 13.18 | 12.52 | 12.56 | 647,918 | -0.78(-5.83%) |
Feb 02, 2023 | 12.89 | 13.66 | 12.89 | 13.34 | 1,147,450 | +0.49(+3.84%) |
Feb 01, 2023 | 12.24 | 12.99 | 12.19 | 12.84 | 830,439 | +0.55(+4.48%) |
Jan 31, 2023 | 11.99 | 12.36 | 11.96 | 12.29 | 504,782 | +0.34(+2.86%) |
Jan 30, 2023 | 11.95 | 12.04 | 11.68 | 11.95 | 420,319 | -0.16(-1.33%) |
Jan 27, 2023 | 11.90 | 12.19 | 11.82 | 12.11 | 458,707 | +0.16(+1.35%) |
Jan 26, 2023 | 11.69 | 11.95 | 11.56 | 11.95 | 465,071 | +0.33(+2.86%) |
Jan 25, 2023 | 11.29 | 11.69 | 11.24 | 11.62 | 608,280 | +0.27(+2.34%) |
Jan 24, 2023 | 11.25 | 11.50 | 11.25 | 11.36 | 494,801 | -0.05(-0.42%) |
Jan 23, 2023 | 11.05 | 11.42 | 10.94 | 11.40 | 1,043,329 | +0.39(+3.53%) |
Jan 20, 2023 | 10.90 | 11.10 | 10.76 | 11.01 | 873,024 | +0.22(+2.02%) |
Jan 19, 2023 | 10.90 | 10.93 | 10.67 | 10.80 | 360,926 | -0.21(-1.90%) |
Jan 18, 2023 | 11.12 | 11.33 | 10.92 | 11.00 | 510,648 | -0.12(-1.11%) |
Jan 17, 2023 | 10.96 | 11.18 | 10.78 | 11.13 | 877,969 | +0.17(+1.56%) |
Jan 13, 2023 | 10.83 | 11.05 | 10.83 | 10.96 | 1,202,001 | -0.10(-0.94%) |
Jan 12, 2023 | 11.35 | 11.45 | 10.98 | 11.06 | 830,672 | -0.16(-1.44%) |
Jan 11, 2023 | 11.17 | 11.39 | 11.14 | 11.22 | 1,337,826 | +0.06(+0.51%) |
Jan 10, 2023 | 11.09 | 11.19 | 10.96 | 11.17 | 459,073 | +0.12(+1.12%) |
Jan 09, 2023 | 11.46 | 11.52 | 11.01 | 11.04 | 1,281,654 | -0.40(-3.48%) |
Jan 06, 2023 | 11.17 | 11.58 | 11.08 | 11.44 | 662,613 | +0.36(+3.25%) |
Jan 05, 2023 | 10.97 | 11.20 | 10.80 | 11.08 | 1,019,877 | +0.08(+0.69%) |
Jan 04, 2023 | 10.60 | 11.06 | 10.47 | 11.00 | 672,782 | +0.49(+4.69%) |
Jan 03, 2023 | 10.80 | 10.97 | 10.48 | 10.51 | 1,407,121 | -0.10(-0.98%) |
Dec 30, 2022 | 10.58 | 10.67 | 10.43 | 10.62 | 645,191 | -0.11(-1.06%) |
Dec 29, 2022 | 10.26 | 10.76 | 10.24 | 10.73 | 647,618 | +0.60(+5.90%) |
Dec 28, 2022 | 10.20 | 10.31 | 10.10 | 10.13 | 724,800 | -0.09(-0.84%) |
Dec 27, 2022 | 9.942 | 10.28 | 9.695 | 10.22 | 715,086 | +0.29(+2.96%) |
Dec 23, 2022 | 9.648 | 9.956 | 9.581 | 9.923 | 411,633 | +0.16(+1.65%) |
Dec 22, 2022 | 9.742 | 9.828 | 9.524 | 9.761 | 635,089 | -0.06(-0.58%) |
Dec 21, 2022 | 9.989 | 9.999 | 9.799 | 9.818 | 662,106 | -0.09(-0.96%) |
Dec 20, 2022 | 10.01 | 10.05 | 9.695 | 9.913 | 745,512 | -0.12(-1.23%) |
Dec 19, 2022 | 10.54 | 10.54 | 9.951 | 10.04 | 689,034 | -0.58(-5.45%) |
Dec 16, 2022 | 10.51 | 10.68 | 10.38 | 10.62 | 989,810 | -0.02(-0.18%) |
Dec 15, 2022 | 10.99 | 11.12 | 10.56 | 10.63 | 435,663 | -0.56(-5.00%) |
Dec 14, 2022 | 10.87 | 11.31 | 10.80 | 11.19 | 1,076,537 | +0.17(+1.55%) |
Dec 13, 2022 | 11.72 | 12.07 | 10.99 | 11.02 | 1,588,334 | -0.35(-3.06%) |
Dec 12, 2022 | 11.16 | 11.39 | 11.10 | 11.37 | 1,063,481 | +0.14(+1.26%) |
Dec 09, 2022 | 10.77 | 11.43 | 10.75 | 11.23 | 783,340 | +0.36(+3.29%) |
Dec 08, 2022 | 10.73 | 11.02 | 10.63 | 10.87 | 1,093,163 | +0.14(+1.32%) |
Dec 07, 2022 | 10.66 | 10.96 | 10.57 | 10.73 | 687,345 | +0.08(+0.71%) |
Dec 06, 2022 | 10.83 | 10.99 | 10.43 | 10.66 | 880,008 | -0.20(-1.82%) |
Dec 05, 2022 | 10.82 | 11.07 | 10.73 | 10.85 | 1,059,749 | +0.01(+0.09%) |
Dec 02, 2022 | 10.77 | 10.97 | 10.71 | 10.84 | 1,243,945 | -0.06(-0.52%) |