Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.850 | 7.940 | 7.830 | 7.910 | 301,518 | +0.03(+0.38%) |
Feb 28, 2024 | 7.950 | 7.950 | 7.860 | 7.880 | 268,045 | -0.08(-1.01%) |
Feb 27, 2024 | 8.000 | 8.090 | 7.870 | 7.960 | 257,402 | -0.06(-0.75%) |
Feb 26, 2024 | 8.000 | 8.060 | 7.990 | 8.020 | 114,516 | +0.01(+0.12%) |
Feb 23, 2024 | 8.050 | 8.080 | 7.970 | 8.010 | 223,751 | -0.06(-0.74%) |
Feb 22, 2024 | 8.160 | 8.230 | 8.060 | 8.070 | 465,199 | -0.08(-0.98%) |
Feb 21, 2024 | 8.190 | 8.260 | 8.100 | 8.150 | 215,171 | -0.05(-0.61%) |
Feb 20, 2024 | 8.150 | 8.210 | 8.020 | 8.200 | 345,506 | -0.02(-0.24%) |
Feb 16, 2024 | 8.220 | 0 | +0.06(+0.74%) | |||
Feb 15, 2024 | 8.000 | 8.200 | 7.980 | 8.160 | 481,887 | +0.15(+1.87%) |
Feb 14, 2024 | 7.790 | 8.020 | 7.790 | 8.010 | 391,166 | +0.23(+2.96%) |
Feb 13, 2024 | 7.750 | 7.850 | 7.660 | 7.780 | 372,149 | -0.09(-1.14%) |
Feb 12, 2024 | 7.810 | 7.960 | 7.780 | 7.870 | 315,118 | -0.03(-0.38%) |
Feb 09, 2024 | 7.720 | 7.990 | 7.400 | 7.900 | 702,183 | +0.23(+3.00%) |
Feb 08, 2024 | 8.100 | 8.420 | 7.380 | 7.670 | 2,007,586 | -0.56(-6.80%) |
Feb 07, 2024 | 8.160 | 8.240 | 8.080 | 8.230 | 219,191 | +0.05(+0.61%) |
Feb 06, 2024 | 8.140 | 8.200 | 8.060 | 8.180 | 426,857 | +0.06(+0.74%) |
Feb 05, 2024 | 8.180 | 8.180 | 8.090 | 8.120 | 205,024 | -0.10(-1.22%) |
Feb 02, 2024 | 8.100 | 8.250 | 8.060 | 8.220 | 235,973 | +0.09(+1.11%) |
Feb 01, 2024 | 8.210 | 8.250 | 8.030 | 8.130 | 456,723 | -0.12(-1.45%) |
Jan 31, 2024 | 8.250 | 8.290 | 8.230 | 8.250 | 205,735 | -0.03(-0.36%) |
Jan 30, 2024 | 8.280 | 8.300 | 8.240 | 8.280 | 153,413 | +0.00(+0.00%) |
Jan 29, 2024 | 8.300 | 8.310 | 8.230 | 8.280 | 166,554 | -0.03(-0.36%) |
Jan 26, 2024 | 8.190 | 8.360 | 8.190 | 8.310 | 295,733 | +0.05(+0.61%) |
Jan 25, 2024 | 8.080 | 8.310 | 8.080 | 8.260 | 311,508 | +0.20(+2.48%) |
Jan 24, 2024 | 8.140 | 8.190 | 8.060 | 8.060 | 183,123 | -0.10(-1.23%) |
Jan 23, 2024 | 8.130 | 8.180 | 8.100 | 8.160 | 182,617 | +0.07(+0.87%) |
Jan 22, 2024 | 8.110 | 8.110 | 8.050 | 8.090 | 144,431 | -0.02(-0.25%) |
Jan 19, 2024 | 8.060 | 8.120 | 8.010 | 8.110 | 192,081 | +0.05(+0.62%) |
Jan 18, 2024 | 8.140 | 8.230 | 8.060 | 8.060 | 230,855 | -0.05(-0.62%) |
Jan 17, 2024 | 8.140 | 8.140 | 8.020 | 8.110 | 242,502 | -0.03(-0.37%) |
Jan 16, 2024 | 8.370 | 8.370 | 8.100 | 8.140 | 263,857 | -0.22(-2.63%) |
Jan 15, 2024 | 8.050 | 8.360 | 8.050 | 8.360 | 270,168 | +0.24(+2.96%) |
Jan 12, 2024 | 8.150 | 8.200 | 7.980 | 8.120 | 416,042 | -0.06(-0.73%) |
Jan 11, 2024 | 8.180 | 8.210 | 8.080 | 8.180 | 338,318 | -0.02(-0.24%) |
Jan 10, 2024 | 8.210 | 8.270 | 8.160 | 8.200 | 147,537 | -0.06(-0.73%) |
Jan 09, 2024 | 8.150 | 8.290 | 8.150 | 8.260 | 205,374 | +0.06(+0.73%) |
Jan 08, 2024 | 8.240 | 8.240 | 8.140 | 8.200 | 205,040 | -0.07(-0.85%) |
Jan 05, 2024 | 8.100 | 8.310 | 8.030 | 8.270 | 309,199 | +0.16(+1.97%) |
Jan 04, 2024 | 8.140 | 8.150 | 8.040 | 8.110 | 237,538 | -0.03(-0.37%) |
Jan 03, 2024 | 8.160 | 8.190 | 8.010 | 8.140 | 207,327 | -0.06(-0.73%) |
Jan 02, 2024 | 8.260 | 8.370 | 8.190 | 8.200 | 165,104 | -0.17(-2.03%) |
Dec 29, 2023 | 8.370 | 0 | -0.01(-0.12%) | |||
Dec 28, 2023 | 8.340 | 8.480 | 8.340 | 8.380 | 103,052 | -0.02(-0.24%) |
Dec 27, 2023 | 8.500 | 8.500 | 8.300 | 8.400 | 205,957 | -0.11(-1.29%) |
Dec 22, 2023 | 8.510 | 0 | +0.19(+2.28%) | |||
Dec 21, 2023 | 8.180 | 8.380 | 8.120 | 8.320 | 473,170 | +0.14(+1.71%) |
Dec 20, 2023 | 8.150 | 8.280 | 8.100 | 8.180 | 549,639 | +0.03(+0.37%) |
Dec 19, 2023 | 8.170 | 8.290 | 8.150 | 8.150 | 242,843 | -0.08(-0.97%) |
Dec 18, 2023 | 8.120 | 8.280 | 8.120 | 8.230 | 192,600 | +0.08(+0.98%) |
Dec 15, 2023 | 8.280 | 8.280 | 8.110 | 8.150 | 248,080 | -0.09(-1.09%) |
Dec 14, 2023 | 8.150 | 8.350 | 8.150 | 8.240 | 413,870 | +0.06(+0.73%) |
Dec 13, 2023 | 7.950 | 8.220 | 7.950 | 8.180 | 502,451 | +0.18(+2.25%) |
Dec 12, 2023 | 8.100 | 8.100 | 7.970 | 8.000 | 338,379 | -0.13(-1.60%) |
Dec 11, 2023 | 8.200 | 8.200 | 8.060 | 8.130 | 190,093 | -0.10(-1.22%) |
Dec 08, 2023 | 8.130 | 8.290 | 8.100 | 8.230 | 237,480 | +0.07(+0.86%) |
Dec 07, 2023 | 8.100 | 8.190 | 8.050 | 8.160 | 280,613 | +0.06(+0.74%) |
Dec 06, 2023 | 8.210 | 8.340 | 8.070 | 8.100 | 382,212 | -0.15(-1.82%) |
Dec 05, 2023 | 8.210 | 8.390 | 8.200 | 8.250 | 298,299 | +0.02(+0.24%) |
Dec 04, 2023 | 8.220 | 8.280 | 8.140 | 8.230 | 317,710 | -0.12(-1.44%) |
Dec 01, 2023 | 8.450 | 8.630 | 8.200 | 8.350 | 1,209,073 | +0.39(+4.90%) |
Nov 30, 2023 | 8.200 | 8.200 | 7.940 | 7.960 | 637,596 | -0.22(-2.69%) |
Nov 29, 2023 | 8.210 | 8.310 | 8.160 | 8.180 | 254,481 | -0.02(-0.24%) |
Nov 28, 2023 | 8.210 | 8.260 | 8.110 | 8.200 | 343,910 | -0.07(-0.85%) |
Nov 27, 2023 | 8.390 | 8.420 | 8.220 | 8.270 | 199,616 | -0.08(-0.96%) |
Nov 24, 2023 | 8.350 | 8.430 | 8.250 | 8.350 | 307,810 | +0.00(+0.00%) |
Nov 23, 2023 | 8.790 | 8.820 | 8.350 | 8.350 | 361,286 | -0.43(-4.90%) |
Nov 22, 2023 | 8.960 | 9.050 | 8.770 | 8.780 | 494,291 | -0.21(-2.34%) |
Nov 21, 2023 | 9.140 | 9.140 | 8.970 | 8.990 | 269,404 | -0.16(-1.75%) |
Nov 20, 2023 | 9.000 | 9.150 | 9.000 | 9.150 | 126,239 | +0.10(+1.10%) |
Nov 17, 2023 | 9.200 | 9.220 | 8.960 | 9.050 | 358,537 | -0.11(-1.20%) |
Nov 16, 2023 | 9.130 | 9.320 | 9.130 | 9.160 | 245,471 | -0.06(-0.65%) |
Nov 15, 2023 | 9.260 | 9.370 | 9.170 | 9.220 | 387,175 | -0.01(-0.11%) |
Nov 14, 2023 | 9.120 | 9.390 | 9.120 | 9.230 | 348,291 | +0.25(+2.78%) |
Nov 13, 2023 | 9.340 | 9.340 | 8.950 | 8.980 | 407,305 | -0.42(-4.47%) |
Nov 10, 2023 | 9.230 | 9.520 | 9.130 | 9.400 | 599,317 | +0.15(+1.62%) |
Nov 09, 2023 | 9.400 | 9.640 | 9.230 | 9.250 | 1,036,492 | +0.20(+2.21%) |
Nov 08, 2023 | 9.000 | 9.130 | 8.950 | 9.050 | 313,925 | +0.04(+0.44%) |
Nov 07, 2023 | 8.740 | 9.070 | 8.620 | 9.010 | 392,538 | +0.21(+2.39%) |
Nov 06, 2023 | 9.100 | 9.200 | 8.720 | 8.800 | 542,015 | -0.32(-3.51%) |
Nov 03, 2023 | 9.210 | 9.390 | 8.790 | 9.120 | 660,333 | -0.04(-0.44%) |
Nov 02, 2023 | 8.650 | 9.220 | 8.650 | 9.160 | 540,500 | +0.50(+5.77%) |
Nov 01, 2023 | 8.300 | 8.690 | 8.300 | 8.660 | 228,239 | +0.32(+3.84%) |
Oct 31, 2023 | 8.240 | 8.340 | 8.120 | 8.340 | 125,146 | +0.08(+0.97%) |
Oct 30, 2023 | 8.210 | 8.340 | 8.080 | 8.260 | 222,502 | +0.06(+0.73%) |
Oct 27, 2023 | 8.140 | 8.220 | 8.020 | 8.200 | 167,874 | -0.03(-0.36%) |
Oct 26, 2023 | 8.160 | 8.340 | 8.130 | 8.230 | 185,483 | +0.07(+0.86%) |
Oct 25, 2023 | 8.290 | 8.290 | 7.880 | 8.160 | 533,035 | -0.19(-2.28%) |
Oct 24, 2023 | 8.080 | 8.350 | 8.080 | 8.350 | 376,997 | +0.23(+2.83%) |
Oct 23, 2023 | 8.050 | 8.140 | 8.010 | 8.120 | 198,181 | -0.03(-0.37%) |
Oct 20, 2023 | 8.390 | 8.390 | 8.060 | 8.150 | 270,269 | -0.29(-3.44%) |
Oct 19, 2023 | 8.290 | 8.540 | 8.290 | 8.440 | 194,861 | +0.18(+2.18%) |
Oct 18, 2023 | 8.750 | 8.770 | 8.250 | 8.260 | 438,658 | -0.58(-6.56%) |
Oct 17, 2023 | 8.850 | 8.850 | 8.760 | 8.840 | 124,251 | -0.01(-0.11%) |
Oct 16, 2023 | 8.890 | 8.960 | 8.810 | 8.850 | 240,878 | -0.02(-0.23%) |
Oct 13, 2023 | 8.970 | 8.970 | 8.810 | 8.870 | 192,368 | -0.10(-1.11%) |
Oct 12, 2023 | 9.250 | 9.250 | 8.930 | 8.970 | 204,016 | -0.12(-1.32%) |
Oct 11, 2023 | 9.100 | 9.170 | 9.020 | 9.090 | 79,432 | -0.01(-0.11%) |
Oct 10, 2023 | 9.260 | 9.280 | 9.080 | 9.100 | 141,634 | -0.12(-1.30%) |
Oct 06, 2023 | 9.220 | 0 | +0.11(+1.21%) | |||
Oct 05, 2023 | 9.220 | 9.390 | 9.110 | 9.110 | 182,079 | -0.21(-2.25%) |
Oct 04, 2023 | 9.210 | 9.490 | 9.200 | 9.320 | 374,201 | -0.03(-0.32%) |
Oct 03, 2023 | 9.350 | 9.560 | 9.350 | 9.350 | 259,634 | -0.10(-1.06%) |
Oct 02, 2023 | 9.470 | 9.550 | 9.280 | 9.450 | 313,186 | -0.02(-0.21%) |
Sep 29, 2023 | 9.510 | 9.650 | 9.430 | 9.470 | 431,615 | -0.06(-0.63%) |
Sep 28, 2023 | 8.930 | 9.700 | 8.840 | 9.530 | 1,217,033 | +0.66(+7.44%) |
Sep 27, 2023 | 8.840 | 9.000 | 8.800 | 8.870 | 523,619 | +0.10(+1.14%) |
Sep 26, 2023 | 8.670 | 8.810 | 8.520 | 8.770 | 417,137 | +0.05(+0.57%) |
Sep 25, 2023 | 8.600 | 8.780 | 8.660 | 8.720 | 344,604 | +0.18(+2.11%) |
Sep 22, 2023 | 8.540 | 8.620 | 8.490 | 8.540 | 247,590 | -0.02(-0.23%) |
Sep 21, 2023 | 8.020 | 8.620 | 8.000 | 8.560 | 998,585 | +0.58(+7.27%) |
Sep 20, 2023 | 7.960 | 7.990 | 7.910 | 7.980 | 154,701 | +0.02(+0.25%) |
Sep 19, 2023 | 7.960 | 8.000 | 7.870 | 7.960 | 247,573 | -0.04(-0.50%) |
Sep 18, 2023 | 7.960 | 8.040 | 7.960 | 8.000 | 127,776 | -0.02(-0.25%) |
Sep 15, 2023 | 8.140 | 8.170 | 7.970 | 8.020 | 266,116 | -0.07(-0.87%) |
Sep 14, 2023 | 8.000 | 8.240 | 7.980 | 8.090 | 281,468 | +0.09(+1.12%) |
Sep 13, 2023 | 8.220 | 8.220 | 7.960 | 8.000 | 263,798 | -0.29(-3.50%) |
Sep 12, 2023 | 8.120 | 8.500 | 8.090 | 8.290 | 407,475 | +0.30(+3.75%) |
Sep 11, 2023 | 7.960 | 8.060 | 7.950 | 7.990 | 134,970 | +0.03(+0.38%) |
Sep 08, 2023 | 7.880 | 8.030 | 7.850 | 7.960 | 250,235 | +0.00(+0.00%) |
Sep 07, 2023 | 8.050 | 8.100 | 7.850 | 7.960 | 332,655 | -0.05(-0.62%) |
Sep 06, 2023 | 8.320 | 8.330 | 8.010 | 8.010 | 423,327 | -0.39(-4.64%) |
Sep 05, 2023 | 8.370 | 8.540 | 8.340 | 8.400 | 227,227 | -0.04(-0.47%) |
Sep 01, 2023 | 8.440 | 0 | -0.10(-1.17%) | |||
Aug 31, 2023 | 8.410 | 8.550 | 8.200 | 8.540 | 402,368 | +0.29(+3.52%) |
Aug 30, 2023 | 8.100 | 8.300 | 8.100 | 8.250 | 207,811 | +0.12(+1.48%) |
Aug 29, 2023 | 8.150 | 8.190 | 8.090 | 8.130 | 269,034 | -0.02(-0.25%) |
Aug 28, 2023 | 8.040 | 8.220 | 7.950 | 8.150 | 159,760 | +0.11(+1.37%) |
Aug 25, 2023 | 8.110 | 8.180 | 7.920 | 8.040 | 145,074 | -0.06(-0.74%) |
Aug 24, 2023 | 8.060 | 8.150 | 8.010 | 8.100 | 152,235 | +0.01(+0.12%) |
Aug 23, 2023 | 8.120 | 8.250 | 8.040 | 8.090 | 297,784 | +0.03(+0.37%) |
Aug 22, 2023 | 8.110 | 8.180 | 8.000 | 8.060 | 693,299 | -0.01(-0.12%) |
Aug 21, 2023 | 8.430 | 8.450 | 8.010 | 8.070 | 296,003 | -0.36(-4.27%) |
Aug 18, 2023 | 8.310 | 8.570 | 8.170 | 8.430 | 385,328 | +0.00(+0.00%) |
Aug 17, 2023 | 8.800 | 8.940 | 8.430 | 8.430 | 477,030 | -0.40(-4.53%) |
Aug 16, 2023 | 8.960 | 8.960 | 8.750 | 8.830 | 260,024 | -0.15(-1.67%) |
Aug 15, 2023 | 9.090 | 9.120 | 8.970 | 8.980 | 191,656 | -0.13(-1.43%) |
Aug 14, 2023 | 9.360 | 9.510 | 9.070 | 9.110 | 329,444 | -0.22(-2.36%) |
Aug 11, 2023 | 8.890 | 9.530 | 8.890 | 9.330 | 1,000,148 | +0.45(+5.07%) |
Aug 10, 2023 | 9.750 | 9.760 | 8.800 | 8.880 | 1,542,721 | -0.47(-5.03%) |
Aug 09, 2023 | 9.580 | 9.600 | 9.270 | 9.350 | 248,099 | -0.14(-1.48%) |
Aug 08, 2023 | 9.300 | 9.520 | 9.220 | 9.490 | 432,991 | +0.22(+2.37%) |
Aug 04, 2023 | 9.270 | 0 | +0.06(+0.65%) | |||
Aug 03, 2023 | 9.190 | 9.270 | 9.140 | 9.210 | 229,214 | -0.04(-0.43%) |
Aug 02, 2023 | 9.180 | 9.260 | 9.040 | 9.250 | 209,044 | -0.01(-0.11%) |
Aug 01, 2023 | 9.150 | 9.380 | 9.110 | 9.260 | 260,430 | +0.06(+0.65%) |
Jul 31, 2023 | 9.000 | 9.200 | 9.000 | 9.200 | 394,458 | +0.16(+1.77%) |
Jul 28, 2023 | 9.010 | 9.090 | 8.910 | 9.040 | 227,084 | +0.08(+0.89%) |
Jul 27, 2023 | 9.050 | 9.050 | 8.900 | 8.960 | 160,669 | -0.04(-0.44%) |
Jul 26, 2023 | 8.980 | 9.070 | 8.930 | 9.000 | 159,272 | -0.01(-0.11%) |
Jul 25, 2023 | 9.110 | 9.110 | 8.940 | 9.010 | 223,741 | -0.15(-1.64%) |
Jul 24, 2023 | 9.240 | 9.430 | 9.050 | 9.160 | 367,388 | +0.10(+1.10%) |
Jul 21, 2023 | 8.850 | 9.180 | 8.850 | 9.060 | 310,049 | +0.18(+2.03%) |
Jul 20, 2023 | 8.960 | 8.990 | 8.880 | 8.880 | 220,336 | -0.12(-1.33%) |
Jul 19, 2023 | 8.890 | 9.040 | 8.890 | 9.000 | 448,858 | +0.11(+1.24%) |
Jul 18, 2023 | 9.030 | 9.150 | 8.890 | 8.890 | 258,781 | -0.19(-2.09%) |
Jul 17, 2023 | 9.130 | 9.150 | 9.080 | 9.080 | 100,341 | -0.17(-1.84%) |
Jul 14, 2023 | 9.250 | 9.260 | 9.100 | 9.250 | 127,409 | -0.04(-0.43%) |
Jul 13, 2023 | 9.390 | 9.430 | 9.250 | 9.290 | 338,221 | -0.04(-0.43%) |
Jul 12, 2023 | 9.460 | 9.460 | 9.260 | 9.330 | 121,320 | -0.05(-0.53%) |
Jul 11, 2023 | 9.380 | 9.460 | 9.230 | 9.380 | 461,077 | +0.25(+2.74%) |
Jul 10, 2023 | 9.100 | 9.150 | 8.980 | 9.130 | 192,254 | +0.02(+0.22%) |
Jul 07, 2023 | 9.050 | 9.200 | 9.030 | 9.110 | 147,665 | +0.04(+0.44%) |
Jul 06, 2023 | 8.850 | 9.120 | 8.810 | 9.070 | 178,931 | +0.11(+1.23%) |
Jul 05, 2023 | 9.190 | 9.210 | 8.950 | 8.960 | 318,195 | -0.33(-3.55%) |
Jul 04, 2023 | 8.900 | 9.430 | 8.900 | 9.290 | 287,654 | +0.42(+4.74%) |
Jun 30, 2023 | 8.870 | 0 | +0.13(+1.49%) | |||
Jun 29, 2023 | 8.670 | 8.820 | 8.620 | 8.740 | 177,678 | +0.08(+0.92%) |
Jun 28, 2023 | 8.750 | 8.770 | 8.640 | 8.660 | 204,454 | -0.06(-0.69%) |
Jun 27, 2023 | 8.840 | 8.840 | 8.670 | 8.720 | 270,684 | -0.10(-1.13%) |
Jun 26, 2023 | 8.960 | 8.960 | 8.740 | 8.820 | 176,161 | -0.14(-1.56%) |
Jun 23, 2023 | 9.020 | 9.080 | 8.950 | 8.960 | 110,548 | -0.19(-2.08%) |
Jun 22, 2023 | 9.280 | 9.280 | 9.040 | 9.150 | 160,671 | -0.12(-1.29%) |
Jun 21, 2023 | 9.450 | 9.450 | 9.250 | 9.270 | 121,397 | -0.20(-2.11%) |
Jun 20, 2023 | 9.590 | 9.610 | 9.470 | 9.470 | 100,423 | -0.20(-2.07%) |
Jun 19, 2023 | 9.680 | 9.700 | 9.610 | 9.670 | 44,774 | -0.06(-0.62%) |
Jun 16, 2023 | 9.730 | 9.870 | 9.720 | 9.730 | 108,914 | -0.05(-0.51%) |
Jun 15, 2023 | 9.760 | 9.820 | 9.640 | 9.780 | 138,737 | -0.02(-0.20%) |
Jun 14, 2023 | 9.810 | 9.970 | 9.750 | 9.800 | 189,514 | -0.06(-0.61%) |
Jun 13, 2023 | 9.710 | 9.960 | 9.670 | 9.860 | 230,901 | +0.27(+2.82%) |
Jun 12, 2023 | 9.300 | 9.760 | 9.280 | 9.590 | 292,690 | +0.24(+2.57%) |
Jun 09, 2023 | 9.400 | 9.500 | 9.330 | 9.350 | 312,151 | -0.10(-1.06%) |
Jun 08, 2023 | 9.520 | 9.550 | 9.420 | 9.450 | 166,245 | -0.13(-1.36%) |
Jun 07, 2023 | 9.650 | 9.670 | 9.500 | 9.580 | 270,984 | -0.07(-0.73%) |
Jun 06, 2023 | 9.600 | 9.680 | 9.500 | 9.650 | 125,187 | +0.05(+0.52%) |
Jun 05, 2023 | 9.550 | 9.750 | 9.510 | 9.600 | 117,485 | +0.02(+0.21%) |
Jun 02, 2023 | 9.790 | 9.790 | 9.580 | 9.580 | 183,977 | -0.19(-1.94%) |
Jun 01, 2023 | 9.780 | 9.890 | 9.680 | 9.770 | 117,714 | -0.01(-0.10%) |
May 31, 2023 | 9.800 | 9.840 | 9.620 | 9.780 | 197,920 | -0.12(-1.21%) |
May 30, 2023 | 10.07 | 10.11 | 9.790 | 9.900 | 161,631 | -0.19(-1.88%) |
May 29, 2023 | 10.04 | 10.10 | 10.00 | 10.09 | 80,398 | +0.16(+1.61%) |
May 26, 2023 | 9.890 | 10.15 | 9.890 | 9.930 | 277,668 | +0.05(+0.51%) |
May 25, 2023 | 9.740 | 9.930 | 9.670 | 9.880 | 268,940 | +0.11(+1.13%) |
May 24, 2023 | 9.810 | 9.850 | 9.670 | 9.770 | 451,247 | -0.10(-1.01%) |
May 23, 2023 | 10.00 | 10.11 | 9.830 | 9.870 | 370,161 | -0.14(-1.40%) |
May 19, 2023 | 10.01 | 0 | -0.02(-0.20%) | |||
May 18, 2023 | 10.01 | 10.26 | 9.920 | 10.03 | 421,981 | +0.03(+0.30%) |
May 17, 2023 | 9.490 | 10.07 | 9.400 | 10.00 | 1,083,662 | +0.62(+6.61%) |
May 16, 2023 | 9.540 | 9.540 | 9.140 | 9.380 | 518,076 | -0.24(-2.49%) |
May 15, 2023 | 9.050 | 9.780 | 8.970 | 9.620 | 1,338,551 | +0.72(+8.09%) |
May 12, 2023 | 9.150 | 9.150 | 8.620 | 8.900 | 422,088 | -0.10(-1.11%) |
May 11, 2023 | 9.100 | 9.120 | 8.800 | 9.000 | 220,308 | -0.11(-1.21%) |
May 10, 2023 | 8.880 | 9.140 | 8.860 | 9.110 | 283,629 | +0.30(+3.41%) |
May 09, 2023 | 8.650 | 8.820 | 8.650 | 8.810 | 192,766 | +0.07(+0.80%) |
May 08, 2023 | 8.790 | 8.910 | 8.710 | 8.740 | 253,855 | -0.05(-0.57%) |
May 05, 2023 | 8.500 | 8.900 | 8.500 | 8.790 | 324,883 | +0.43(+5.14%) |
May 04, 2023 | 8.740 | 8.850 | 8.300 | 8.360 | 269,930 | -0.39(-4.46%) |
May 03, 2023 | 8.710 | 9.110 | 8.690 | 8.750 | 328,853 | +0.06(+0.69%) |
May 02, 2023 | 8.850 | 8.850 | 8.580 | 8.690 | 107,782 | -0.20(-2.25%) |
May 01, 2023 | 8.800 | 8.950 | 8.740 | 8.890 | 163,380 | +0.01(+0.11%) |
Apr 28, 2023 | 8.480 | 8.900 | 8.450 | 8.880 | 233,532 | +0.38(+4.47%) |
Apr 27, 2023 | 8.590 | 8.710 | 8.420 | 8.500 | 202,881 | -0.07(-0.82%) |
Apr 26, 2023 | 8.670 | 8.790 | 8.570 | 8.570 | 185,000 | -0.13(-1.49%) |
Apr 25, 2023 | 8.790 | 8.830 | 8.680 | 8.700 | 225,946 | -0.13(-1.47%) |
Apr 24, 2023 | 8.750 | 8.930 | 8.660 | 8.830 | 238,483 | +0.13(+1.49%) |
Apr 21, 2023 | 8.770 | 8.780 | 8.650 | 8.700 | 62,277 | -0.07(-0.80%) |
Apr 20, 2023 | 8.830 | 8.840 | 8.730 | 8.770 | 72,768 | -0.08(-0.90%) |
Apr 19, 2023 | 8.920 | 8.920 | 8.760 | 8.850 | 104,651 | -0.07(-0.78%) |
Apr 18, 2023 | 8.970 | 8.970 | 8.800 | 8.920 | 109,096 | -0.01(-0.11%) |
Apr 17, 2023 | 8.840 | 8.960 | 8.780 | 8.930 | 148,376 | +0.07(+0.79%) |
Apr 14, 2023 | 8.710 | 8.940 | 8.600 | 8.860 | 194,490 | +0.14(+1.61%) |
Apr 13, 2023 | 8.930 | 8.980 | 8.670 | 8.720 | 283,995 | -0.21(-2.35%) |
Apr 12, 2023 | 9.380 | 9.380 | 8.920 | 8.930 | 374,867 | -0.27(-2.93%) |
Apr 11, 2023 | 9.310 | 9.500 | 9.150 | 9.200 | 466,143 | -0.15(-1.60%) |
Apr 10, 2023 | 8.900 | 9.370 | 8.890 | 9.350 | 450,754 | +0.45(+5.06%) |
Apr 06, 2023 | 8.900 | 0 | -0.04(-0.45%) | |||
Apr 05, 2023 | 8.870 | 8.970 | 8.750 | 8.940 | 158,338 | +0.00(+0.00%) |
Apr 04, 2023 | 9.100 | 9.140 | 8.850 | 8.940 | 151,866 | -0.20(-2.19%) |
Apr 03, 2023 | 8.830 | 9.140 | 8.820 | 9.140 | 318,262 | +0.31(+3.51%) |
Mar 31, 2023 | 8.530 | 8.970 | 8.530 | 8.830 | 419,218 | +0.30(+3.52%) |
Mar 30, 2023 | 8.700 | 8.700 | 8.350 | 8.530 | 324,663 | -0.13(-1.50%) |
Mar 29, 2023 | 8.340 | 8.720 | 8.310 | 8.660 | 367,030 | +0.35(+4.21%) |
Mar 28, 2023 | 8.290 | 8.430 | 8.140 | 8.310 | 307,536 | +0.02(+0.24%) |
Mar 27, 2023 | 8.120 | 8.300 | 7.990 | 8.290 | 195,004 | +0.17(+2.09%) |
Mar 24, 2023 | 7.900 | 8.140 | 7.900 | 8.120 | 162,207 | +0.07(+0.87%) |
Mar 23, 2023 | 7.730 | 8.190 | 7.730 | 8.050 | 503,626 | +0.35(+4.55%) |
Mar 22, 2023 | 7.890 | 7.890 | 7.670 | 7.700 | 165,136 | -0.19(-2.41%) |
Mar 21, 2023 | 7.830 | 7.910 | 7.800 | 7.890 | 159,137 | +0.10(+1.28%) |
Mar 20, 2023 | 7.630 | 7.830 | 7.580 | 7.790 | 170,186 | +0.21(+2.77%) |
Mar 17, 2023 | 7.820 | 7.830 | 7.580 | 7.580 | 288,595 | -0.30(-3.81%) |
Mar 16, 2023 | 7.540 | 7.900 | 7.480 | 7.880 | 257,215 | +0.29(+3.82%) |
Mar 15, 2023 | 7.810 | 7.840 | 7.490 | 7.590 | 442,265 | -0.38(-4.77%) |
Mar 14, 2023 | 7.940 | 7.980 | 7.810 | 7.970 | 246,384 | +0.19(+2.44%) |
Mar 13, 2023 | 7.660 | 7.900 | 7.550 | 7.780 | 335,941 | -0.01(-0.13%) |
Mar 10, 2023 | 8.140 | 8.140 | 7.690 | 7.790 | 668,616 | -0.34(-4.18%) |
Mar 09, 2023 | 8.200 | 8.340 | 8.100 | 8.130 | 139,322 | -0.04(-0.49%) |
Mar 08, 2023 | 8.170 | 8.330 | 8.170 | 8.170 | 104,942 | -0.03(-0.37%) |
Mar 07, 2023 | 8.390 | 8.490 | 8.190 | 8.200 | 263,667 | -0.21(-2.50%) |
Mar 06, 2023 | 8.480 | 8.560 | 8.370 | 8.410 | 186,386 | -0.03(-0.36%) |
Mar 03, 2023 | 8.280 | 8.580 | 8.280 | 8.440 | 469,874 | +0.20(+2.43%) |
Mar 02, 2023 | 8.180 | 8.270 | 8.150 | 8.240 | 200,356 | +0.07(+0.86%) |