Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.490 | 10.57 | 9.330 | 10.28 | 12,487,884 | -0.13(-1.25%) |
Feb 28, 2024 | 10.66 | 11.09 | 10.21 | 10.41 | 3,368,933 | -0.22(-2.07%) |
Feb 27, 2024 | 10.50 | 11.33 | 10.32 | 10.63 | 9,255,910 | +0.94(+9.70%) |
Feb 26, 2024 | 9.780 | 10.18 | 9.480 | 9.690 | 4,563,895 | +0.01(+0.10%) |
Feb 23, 2024 | 9.880 | 10.15 | 9.185 | 9.680 | 4,852,641 | +0.06(+0.62%) |
Feb 22, 2024 | 9.230 | 9.970 | 9.050 | 9.620 | 4,237,367 | +0.35(+3.78%) |
Feb 21, 2024 | 9.400 | 9.610 | 8.580 | 9.270 | 3,373,146 | -0.21(-2.22%) |
Feb 20, 2024 | 9.060 | 9.510 | 8.930 | 9.480 | 5,275,740 | +0.18(+1.94%) |
Feb 16, 2024 | 7.970 | 10.24 | 7.870 | 9.300 | 11,928,024 | +1.33(+16.69%) |
Feb 15, 2024 | 7.600 | 8.030 | 7.330 | 7.970 | 3,750,644 | +0.39(+5.15%) |
Feb 14, 2024 | 7.190 | 7.640 | 6.880 | 7.580 | 4,442,278 | +0.68(+9.86%) |
Feb 13, 2024 | 6.250 | 6.955 | 6.050 | 6.900 | 3,415,278 | +0.21(+3.14%) |
Feb 12, 2024 | 6.500 | 6.750 | 6.350 | 6.690 | 3,393,311 | +0.12(+1.83%) |
Feb 09, 2024 | 5.770 | 6.885 | 5.720 | 6.570 | 7,729,131 | +0.87(+15.26%) |
Feb 08, 2024 | 5.670 | 5.800 | 5.500 | 5.700 | 1,331,817 | -0.01(-0.18%) |
Feb 07, 2024 | 5.550 | 5.850 | 5.380 | 5.710 | 3,416,396 | +0.01(+0.18%) |
Feb 06, 2024 | 5.980 | 6.040 | 5.500 | 5.700 | 2,867,602 | -0.32(-5.32%) |
Feb 05, 2024 | 6.020 | 6.070 | 5.870 | 6.020 | 2,116,940 | -0.05(-0.82%) |
Feb 02, 2024 | 6.660 | 6.870 | 5.880 | 6.070 | 5,612,091 | -0.57(-8.58%) |
Feb 01, 2024 | 5.650 | 7.140 | 5.600 | 6.640 | 10,194,575 | +0.77(+13.12%) |
Jan 31, 2024 | 5.840 | 6.250 | 5.655 | 5.870 | 5,276,862 | +0.00(+0.00%) |
Jan 30, 2024 | 5.940 | 6.260 | 5.640 | 5.870 | 7,146,859 | -0.19(-3.14%) |
Jan 29, 2024 | 5.480 | 6.080 | 5.060 | 6.060 | 11,001,981 | +0.76(+14.34%) |
Jan 26, 2024 | 4.850 | 5.310 | 4.831 | 5.300 | 7,398,524 | +0.46(+9.50%) |
Jan 25, 2024 | 4.510 | 4.840 | 4.440 | 4.840 | 5,094,823 | +0.28(+6.14%) |
Jan 24, 2024 | 4.250 | 4.740 | 4.050 | 4.560 | 8,334,260 | +0.37(+8.83%) |
Jan 23, 2024 | 3.590 | 4.190 | 3.590 | 4.190 | 7,386,706 | +0.65(+18.36%) |
Jan 22, 2024 | 3.440 | 3.700 | 3.295 | 3.540 | 3,713,440 | +0.29(+8.92%) |
Jan 19, 2024 | 3.210 | 3.320 | 3.110 | 3.250 | 2,165,926 | -0.02(-0.61%) |
Jan 18, 2024 | 3.390 | 3.424 | 3.130 | 3.270 | 2,719,350 | -0.07(-2.10%) |
Jan 17, 2024 | 3.390 | 3.410 | 3.255 | 3.340 | 2,187,695 | -0.13(-3.75%) |
Jan 16, 2024 | 3.650 | 3.690 | 3.345 | 3.470 | 4,145,567 | -0.17(-4.67%) |
Jan 12, 2024 | 3.730 | 3.900 | 3.510 | 3.640 | 3,237,987 | -0.06(-1.62%) |
Jan 11, 2024 | 4.030 | 4.100 | 3.640 | 3.700 | 5,095,140 | -0.44(-10.63%) |
Jan 10, 2024 | 4.140 | 4.260 | 3.840 | 4.140 | 3,479,821 | +0.09(+2.22%) |
Jan 09, 2024 | 3.990 | 4.380 | 3.920 | 4.050 | 5,075,590 | +0.00(+0.00%) |
Jan 08, 2024 | 3.750 | 4.050 | 3.460 | 4.050 | 4,565,492 | +0.34(+9.16%) |
Jan 05, 2024 | 3.950 | 4.180 | 3.650 | 3.710 | 7,025,113 | -0.33(-8.17%) |
Jan 04, 2024 | 3.990 | 4.250 | 3.750 | 4.040 | 11,679,389 | +0.13(+3.32%) |
Jan 03, 2024 | 3.670 | 4.010 | 3.450 | 3.910 | 12,499,691 | +0.48(+13.99%) |
Jan 02, 2024 | 3.170 | 3.690 | 3.070 | 3.430 | 5,433,200 | +0.20(+6.19%) |
Dec 29, 2023 | 3.380 | 3.540 | 3.205 | 3.230 | 6,646,981 | -0.07(-2.12%) |
Dec 28, 2023 | 3.010 | 3.690 | 2.990 | 3.300 | 9,168,726 | +0.28(+9.27%) |
Dec 27, 2023 | 3.050 | 3.150 | 2.960 | 3.020 | 3,602,050 | -0.08(-2.58%) |
Dec 26, 2023 | 3.070 | 3.210 | 2.989 | 3.100 | 4,272,895 | +0.14(+4.73%) |
Dec 22, 2023 | 2.630 | 3.130 | 2.600 | 2.960 | 9,025,826 | +0.36(+13.85%) |
Dec 21, 2023 | 2.720 | 2.795 | 2.510 | 2.600 | 6,130,239 | +0.01(+0.39%) |
Dec 20, 2023 | 2.530 | 2.930 | 2.450 | 2.590 | 8,841,053 | +0.03(+1.17%) |
Dec 19, 2023 | 2.400 | 2.650 | 2.280 | 2.560 | 8,994,740 | +0.02(+0.79%) |
Dec 18, 2023 | 3.060 | 3.429 | 2.460 | 2.540 | 45,181,800 | +0.10(+4.10%) |
Dec 15, 2023 | 2.670 | 2.740 | 2.290 | 2.440 | 12,831,909 | -0.10(-3.94%) |
Dec 14, 2023 | 2.420 | 2.620 | 2.395 | 2.540 | 5,098,591 | +0.16(+6.72%) |
Dec 13, 2023 | 2.050 | 2.390 | 2.000 | 2.380 | 3,059,024 | +0.32(+15.53%) |
Dec 12, 2023 | 2.030 | 2.090 | 1.890 | 2.060 | 1,925,396 | +0.03(+1.48%) |
Dec 11, 2023 | 2.190 | 2.190 | 2.000 | 2.030 | 1,838,447 | -0.13(-6.02%) |
Dec 08, 2023 | 2.200 | 2.220 | 2.115 | 2.160 | 1,984,199 | -0.04(-1.82%) |
Dec 07, 2023 | 2.150 | 2.230 | 2.125 | 2.200 | 2,254,792 | +0.05(+2.33%) |
Dec 06, 2023 | 2.070 | 2.320 | 2.060 | 2.150 | 2,577,006 | +0.11(+5.65%) |
Dec 05, 2023 | 2.230 | 2.230 | 2.000 | 2.035 | 2,410,211 | -0.21(-9.15%) |
Dec 04, 2023 | 1.990 | 2.280 | 1.990 | 2.240 | 3,960,745 | +0.25(+12.56%) |
Dec 01, 2023 | 1.850 | 2.000 | 1.760 | 1.990 | 2,934,585 | +0.15(+8.15%) |
Nov 30, 2023 | 1.960 | 2.030 | 1.830 | 1.840 | 2,353,060 | -0.06(-3.16%) |
Nov 29, 2023 | 2.050 | 2.250 | 1.875 | 1.900 | 3,480,160 | -0.14(-6.86%) |
Nov 28, 2023 | 1.930 | 2.050 | 1.900 | 2.040 | 2,426,957 | +0.08(+4.08%) |
Nov 27, 2023 | 2.050 | 2.110 | 1.880 | 1.960 | 5,998,936 | -0.07(-3.45%) |
Nov 24, 2023 | 1.900 | 2.085 | 1.830 | 2.030 | 1,231,172 | +0.15(+7.98%) |
Nov 22, 2023 | 1.950 | 2.080 | 1.770 | 1.880 | 1,535,493 | -0.01(-0.53%) |
Nov 21, 2023 | 2.080 | 2.150 | 1.860 | 1.890 | 2,867,908 | -0.18(-8.70%) |
Nov 20, 2023 | 2.120 | 2.335 | 2.030 | 2.070 | 7,181,997 | +0.03(+1.47%) |
Nov 17, 2023 | 2.010 | 2.140 | 2.000 | 2.040 | 1,932,597 | +0.09(+4.62%) |
Nov 16, 2023 | 2.120 | 2.130 | 1.890 | 1.950 | 1,954,658 | -0.13(-6.25%) |
Nov 15, 2023 | 2.130 | 2.330 | 2.070 | 2.080 | 2,234,084 | -0.10(-4.59%) |
Nov 14, 2023 | 2.230 | 2.240 | 2.075 | 2.180 | 2,754,123 | +0.07(+3.32%) |
Nov 13, 2023 | 1.870 | 2.180 | 1.855 | 2.110 | 2,020,323 | +0.20(+10.76%) |
Nov 10, 2023 | 2.060 | 2.060 | 1.800 | 1.905 | 2,487,510 | -0.09(-4.75%) |
Nov 09, 2023 | 2.270 | 2.270 | 2.000 | 2.000 | 1,690,297 | -0.20(-9.09%) |
Nov 08, 2023 | 2.370 | 2.450 | 2.170 | 2.200 | 2,200,113 | -0.15(-6.38%) |
Nov 07, 2023 | 2.340 | 2.360 | 2.135 | 2.350 | 2,644,527 | +0.01(+0.43%) |
Nov 06, 2023 | 2.500 | 2.570 | 2.200 | 2.340 | 2,706,373 | -0.10(-4.10%) |
Nov 03, 2023 | 2.430 | 2.540 | 2.380 | 2.440 | 3,711,367 | +0.22(+9.91%) |
Nov 02, 2023 | 2.300 | 2.400 | 2.150 | 2.220 | 1,889,381 | -0.04(-1.77%) |
Nov 01, 2023 | 2.250 | 2.300 | 2.180 | 2.260 | 1,541,241 | +0.01(+0.44%) |
Oct 31, 2023 | 2.290 | 2.330 | 2.160 | 2.250 | 2,533,332 | -0.05(-2.17%) |
Oct 30, 2023 | 2.320 | 2.450 | 2.270 | 2.300 | 2,885,517 | -0.04(-1.50%) |
Oct 27, 2023 | 2.400 | 2.460 | 2.310 | 2.335 | 3,207,681 | -0.04(-1.48%) |
Oct 26, 2023 | 2.250 | 2.390 | 2.130 | 2.370 | 6,823,581 | -0.01(-0.42%) |
Oct 25, 2023 | 2.390 | 2.405 | 2.305 | 2.380 | 3,273,114 | -0.01(-0.42%) |
Oct 24, 2023 | 2.470 | 2.500 | 2.330 | 2.390 | 7,580,933 | -0.02(-1.04%) |
Oct 23, 2023 | 2.520 | 2.540 | 2.370 | 2.415 | 6,895,707 | -0.05(-2.03%) |
Oct 20, 2023 | 2.410 | 2.560 | 2.160 | 2.465 | 18,378,996 | -0.56(-18.65%) |
Oct 19, 2023 | 3.230 | 3.320 | 3.005 | 3.030 | 1,380,724 | -0.20(-6.19%) |
Oct 18, 2023 | 3.830 | 3.830 | 3.210 | 3.230 | 1,238,229 | -0.62(-16.10%) |
Oct 17, 2023 | 3.660 | 4.099 | 3.660 | 3.850 | 877,836 | +0.10(+2.53%) |
Oct 16, 2023 | 3.830 | 4.090 | 3.590 | 3.755 | 1,174,896 | -0.12(-3.22%) |
Oct 13, 2023 | 3.530 | 4.070 | 3.155 | 3.880 | 2,315,435 | +0.00(+0.00%) |
Oct 12, 2023 | 4.460 | 4.480 | 3.840 | 3.880 | 2,238,692 | -0.62(-13.78%) |
Oct 11, 2023 | 4.840 | 4.949 | 4.335 | 4.500 | 1,134,979 | -0.32(-6.64%) |
Oct 10, 2023 | 4.630 | 5.020 | 4.510 | 4.820 | 1,400,178 | +0.17(+3.66%) |
Oct 09, 2023 | 4.570 | 4.930 | 4.560 | 4.650 | 1,422,847 | -0.04(-0.85%) |
Oct 06, 2023 | 4.480 | 4.747 | 4.030 | 4.690 | 2,455,140 | +0.26(+5.87%) |
Oct 05, 2023 | 4.510 | 4.830 | 4.250 | 4.430 | 3,094,520 | -0.07(-1.56%) |
Oct 04, 2023 | 4.640 | 4.640 | 4.105 | 4.500 | 1,115,988 | -0.07(-1.53%) |
Oct 03, 2023 | 4.670 | 4.768 | 4.480 | 4.570 | 1,045,940 | -0.15(-3.18%) |
Oct 02, 2023 | 5.260 | 5.260 | 4.690 | 4.720 | 1,616,307 | -0.59(-11.11%) |
Sep 29, 2023 | 5.620 | 5.660 | 5.280 | 5.310 | 759,233 | -0.22(-3.98%) |
Sep 28, 2023 | 5.580 | 5.700 | 5.330 | 5.530 | 1,066,443 | -0.05(-0.90%) |
Sep 27, 2023 | 5.760 | 6.170 | 5.320 | 5.580 | 923,577 | -0.25(-4.29%) |
Sep 26, 2023 | 5.790 | 6.420 | 5.780 | 5.830 | 1,072,899 | +0.05(+0.87%) |
Sep 25, 2023 | 5.520 | 5.835 | 5.680 | 5.780 | 1,360,069 | +0.40(+7.43%) |
Sep 22, 2023 | 5.770 | 5.840 | 5.280 | 5.380 | 947,967 | -0.33(-5.78%) |
Sep 21, 2023 | 5.740 | 5.790 | 5.470 | 5.710 | 1,234,250 | -0.17(-2.89%) |
Sep 20, 2023 | 6.550 | 6.560 | 5.880 | 5.880 | 945,327 | -0.65(-9.95%) |
Sep 19, 2023 | 6.360 | 6.620 | 6.160 | 6.530 | 1,223,551 | +0.10(+1.56%) |
Sep 18, 2023 | 6.930 | 7.060 | 6.360 | 6.430 | 1,370,172 | -0.38(-5.58%) |
Sep 15, 2023 | 6.740 | 7.170 | 6.400 | 6.810 | 2,967,158 | +0.03(+0.44%) |
Sep 14, 2023 | 7.550 | 7.710 | 6.645 | 6.780 | 1,233,712 | -0.72(-9.60%) |
Sep 13, 2023 | 8.200 | 8.240 | 7.460 | 7.500 | 760,488 | -0.69(-8.42%) |
Sep 12, 2023 | 7.800 | 8.320 | 7.620 | 8.190 | 654,118 | +0.40(+5.13%) |
Sep 11, 2023 | 7.420 | 7.840 | 7.275 | 7.790 | 666,488 | +0.37(+4.99%) |
Sep 08, 2023 | 7.570 | 7.645 | 7.410 | 7.420 | 769,580 | -0.15(-1.98%) |
Sep 07, 2023 | 8.100 | 8.169 | 7.470 | 7.570 | 987,523 | -0.18(-2.32%) |
Sep 06, 2023 | 8.280 | 8.480 | 7.660 | 7.750 | 742,090 | -0.53(-6.40%) |
Sep 05, 2023 | 8.980 | 9.195 | 8.255 | 8.280 | 804,526 | -0.68(-7.59%) |
Sep 01, 2023 | 8.610 | 8.975 | 8.610 | 8.960 | 638,198 | +0.42(+4.92%) |
Aug 31, 2023 | 8.940 | 9.100 | 8.340 | 8.540 | 1,131,432 | -0.39(-4.37%) |
Aug 30, 2023 | 8.740 | 9.060 | 8.600 | 8.930 | 956,433 | +0.19(+2.17%) |
Aug 29, 2023 | 8.150 | 8.990 | 8.090 | 8.740 | 1,214,751 | +0.72(+8.98%) |
Aug 28, 2023 | 7.840 | 8.030 | 7.560 | 8.020 | 568,937 | +0.28(+3.62%) |
Aug 25, 2023 | 7.590 | 7.890 | 7.450 | 7.740 | 676,827 | +0.24(+3.20%) |
Aug 24, 2023 | 7.550 | 7.690 | 7.300 | 7.500 | 898,088 | -0.02(-0.27%) |
Aug 23, 2023 | 7.520 | 8.060 | 7.450 | 7.520 | 1,113,441 | +0.02(+0.27%) |
Aug 22, 2023 | 7.270 | 7.540 | 7.100 | 7.500 | 2,806,449 | +0.22(+3.09%) |
Aug 21, 2023 | 7.600 | 7.950 | 6.395 | 7.275 | 4,787,496 | -0.54(-6.97%) |
Aug 18, 2023 | 7.990 | 8.260 | 7.820 | 7.820 | 677,973 | -0.30(-3.69%) |
Aug 17, 2023 | 8.200 | 8.290 | 7.980 | 8.120 | 716,501 | -0.09(-1.10%) |
Aug 16, 2023 | 8.410 | 8.520 | 8.090 | 8.210 | 1,022,197 | -0.26(-3.07%) |
Aug 15, 2023 | 8.640 | 8.670 | 8.210 | 8.470 | 1,219,930 | -0.22(-2.53%) |
Aug 14, 2023 | 8.800 | 8.939 | 8.270 | 8.690 | 1,034,699 | -0.27(-3.01%) |
Aug 11, 2023 | 9.280 | 9.560 | 8.820 | 8.960 | 695,564 | -0.32(-3.45%) |
Aug 10, 2023 | 9.400 | 9.630 | 9.100 | 9.280 | 658,522 | -0.11(-1.17%) |
Aug 09, 2023 | 10.33 | 10.91 | 9.250 | 9.390 | 1,008,677 | -0.44(-4.48%) |
Aug 08, 2023 | 9.530 | 9.970 | 9.440 | 9.830 | 815,979 | +0.25(+2.61%) |
Aug 07, 2023 | 9.920 | 10.00 | 9.330 | 9.580 | 888,371 | -0.25(-2.54%) |
Aug 04, 2023 | 10.12 | 10.33 | 9.730 | 9.830 | 593,255 | -0.29(-2.87%) |
Aug 03, 2023 | 10.20 | 10.28 | 9.830 | 10.12 | 706,953 | -0.13(-1.27%) |
Aug 02, 2023 | 10.38 | 10.52 | 10.12 | 10.25 | 568,776 | -0.32(-3.03%) |
Aug 01, 2023 | 10.80 | 10.89 | 10.28 | 10.57 | 601,843 | -0.34(-3.12%) |
Jul 31, 2023 | 10.87 | 10.98 | 10.70 | 10.91 | 479,048 | +0.05(+0.46%) |
Jul 28, 2023 | 10.14 | 10.90 | 10.14 | 10.86 | 820,968 | +0.86(+8.60%) |
Jul 27, 2023 | 10.48 | 10.68 | 9.960 | 10.00 | 788,518 | -0.44(-4.21%) |
Jul 26, 2023 | 10.46 | 10.56 | 10.24 | 10.44 | 930,969 | -0.05(-0.48%) |
Jul 25, 2023 | 10.30 | 10.60 | 10.05 | 10.49 | 597,888 | +0.19(+1.84%) |
Jul 24, 2023 | 10.47 | 10.58 | 9.850 | 10.30 | 757,447 | -0.19(-1.81%) |
Jul 21, 2023 | 10.46 | 10.92 | 10.27 | 10.49 | 967,849 | +0.13(+1.25%) |
Jul 20, 2023 | 10.40 | 10.75 | 10.12 | 10.36 | 560,744 | -0.04(-0.38%) |
Jul 19, 2023 | 10.66 | 10.86 | 10.29 | 10.40 | 519,395 | -0.19(-1.79%) |
Jul 18, 2023 | 10.96 | 11.05 | 10.53 | 10.59 | 660,252 | -0.39(-3.55%) |
Jul 17, 2023 | 9.800 | 11.39 | 9.505 | 10.98 | 1,673,732 | +1.54(+16.31%) |
Jul 14, 2023 | 9.360 | 9.590 | 9.120 | 9.440 | 589,985 | +0.05(+0.53%) |
Jul 13, 2023 | 9.650 | 9.770 | 9.370 | 9.390 | 336,453 | -0.23(-2.39%) |
Jul 12, 2023 | 9.500 | 9.960 | 9.340 | 9.620 | 699,264 | +0.32(+3.44%) |
Jul 11, 2023 | 9.690 | 9.700 | 9.198 | 9.300 | 692,417 | -0.40(-4.12%) |
Jul 10, 2023 | 9.300 | 9.700 | 9.155 | 9.700 | 851,114 | +0.45(+4.86%) |
Jul 07, 2023 | 9.340 | 9.560 | 9.220 | 9.250 | 724,775 | -0.05(-0.54%) |
Jul 06, 2023 | 9.110 | 9.580 | 8.940 | 9.300 | 1,084,618 | +0.01(+0.11%) |
Jul 05, 2023 | 8.780 | 9.380 | 8.720 | 9.290 | 851,788 | +0.54(+6.17%) |
Jul 03, 2023 | 9.540 | 9.670 | 8.690 | 8.750 | 707,691 | -0.78(-8.18%) |
Jun 30, 2023 | 8.390 | 9.880 | 8.270 | 9.530 | 1,782,506 | +1.20(+14.41%) |
Jun 29, 2023 | 8.770 | 8.770 | 8.250 | 8.330 | 2,021,601 | -0.29(-3.36%) |
Jun 28, 2023 | 8.500 | 8.630 | 8.300 | 8.620 | 915,904 | +0.15(+1.77%) |
Jun 27, 2023 | 8.700 | 8.700 | 8.110 | 8.470 | 988,511 | -0.07(-0.88%) |
Jun 26, 2023 | 8.720 | 8.740 | 8.305 | 8.545 | 799,965 | -0.23(-2.68%) |
Jun 23, 2023 | 9.190 | 9.200 | 8.270 | 8.780 | 2,529,317 | -0.50(-5.39%) |
Jun 22, 2023 | 9.620 | 9.970 | 9.262 | 9.280 | 1,121,490 | -0.38(-3.93%) |
Jun 21, 2023 | 9.340 | 9.800 | 8.970 | 9.660 | 1,217,127 | +0.22(+2.33%) |
Jun 20, 2023 | 9.550 | 9.870 | 9.000 | 9.440 | 1,425,143 | -0.15(-1.56%) |
Jun 16, 2023 | 10.39 | 10.39 | 9.280 | 9.590 | 5,660,443 | -0.62(-6.07%) |
Jun 15, 2023 | 10.57 | 10.76 | 10.08 | 10.21 | 1,076,130 | -0.48(-4.49%) |
Jun 14, 2023 | 10.98 | 11.31 | 10.51 | 10.69 | 1,071,391 | -0.24(-2.20%) |
Jun 13, 2023 | 10.28 | 11.28 | 10.16 | 10.93 | 1,425,881 | +0.72(+7.05%) |
Jun 12, 2023 | 10.10 | 10.58 | 9.950 | 10.21 | 1,464,570 | +0.27(+2.72%) |
Jun 09, 2023 | 10.01 | 10.15 | 9.720 | 9.940 | 990,182 | -0.07(-0.70%) |
Jun 08, 2023 | 9.650 | 10.24 | 9.591 | 10.01 | 1,467,055 | +0.38(+3.95%) |
Jun 07, 2023 | 8.670 | 9.710 | 8.540 | 9.630 | 1,539,093 | +1.01(+11.72%) |
Jun 06, 2023 | 8.520 | 8.640 | 8.130 | 8.620 | 1,100,606 | +0.06(+0.70%) |
Jun 05, 2023 | 8.130 | 8.650 | 8.040 | 8.560 | 990,749 | +0.36(+4.39%) |
Jun 02, 2023 | 7.660 | 8.220 | 7.530 | 8.200 | 1,054,852 | +0.55(+7.19%) |
Jun 01, 2023 | 7.500 | 7.835 | 7.360 | 7.650 | 1,271,485 | +0.14(+1.86%) |
May 31, 2023 | 7.790 | 8.080 | 7.250 | 7.510 | 1,610,934 | -0.30(-3.84%) |
May 30, 2023 | 8.370 | 8.630 | 7.790 | 7.810 | 1,681,417 | -0.59(-7.02%) |
May 26, 2023 | 8.350 | 8.570 | 8.110 | 8.400 | 1,575,485 | +0.02(+0.24%) |
May 25, 2023 | 8.500 | 8.560 | 8.070 | 8.380 | 3,311,212 | -0.61(-6.79%) |
May 24, 2023 | 9.390 | 9.390 | 8.870 | 8.990 | 1,687,270 | -0.48(-5.07%) |
May 23, 2023 | 9.870 | 9.900 | 9.430 | 9.470 | 1,048,537 | -0.37(-3.76%) |
May 22, 2023 | 9.560 | 9.985 | 9.527 | 9.840 | 900,632 | +0.37(+3.91%) |
May 19, 2023 | 9.570 | 9.758 | 9.300 | 9.470 | 907,842 | +0.02(+0.21%) |
May 18, 2023 | 9.950 | 9.970 | 9.230 | 9.450 | 1,192,965 | -0.56(-5.59%) |
May 17, 2023 | 10.00 | 10.04 | 9.780 | 10.01 | 984,864 | +0.03(+0.30%) |
May 16, 2023 | 10.20 | 10.27 | 9.710 | 9.980 | 1,461,160 | -0.32(-3.11%) |
May 15, 2023 | 10.16 | 10.51 | 10.00 | 10.30 | 1,083,458 | +0.22(+2.18%) |
May 12, 2023 | 10.86 | 11.09 | 9.780 | 10.08 | 2,512,242 | -0.75(-6.93%) |
May 11, 2023 | 11.91 | 11.98 | 10.69 | 10.83 | 3,027,618 | -1.20(-9.98%) |
May 10, 2023 | 14.71 | 14.76 | 11.55 | 12.03 | 4,133,656 | -2.79(-18.83%) |
May 09, 2023 | 14.11 | 15.12 | 14.02 | 14.82 | 731,626 | +0.56(+3.93%) |
May 08, 2023 | 14.51 | 14.56 | 14.01 | 14.26 | 572,371 | -0.30(-2.06%) |
May 05, 2023 | 14.60 | 14.94 | 14.54 | 14.56 | 836,033 | +0.08(+0.55%) |
May 04, 2023 | 14.84 | 15.21 | 14.14 | 14.48 | 645,811 | -0.52(-3.47%) |
May 03, 2023 | 14.35 | 15.05 | 14.30 | 15.00 | 900,535 | +0.79(+5.56%) |
May 02, 2023 | 14.24 | 14.39 | 13.70 | 14.21 | 1,204,889 | -0.18(-1.25%) |
May 01, 2023 | 13.46 | 14.69 | 13.46 | 14.39 | 697,738 | +0.55(+3.97%) |
Apr 28, 2023 | 13.77 | 14.17 | 13.29 | 13.84 | 824,762 | +0.08(+0.58%) |
Apr 27, 2023 | 13.89 | 13.96 | 13.43 | 13.76 | 495,763 | -0.14(-1.01%) |
Apr 26, 2023 | 13.51 | 14.18 | 13.29 | 13.90 | 677,134 | +0.53(+3.96%) |
Apr 25, 2023 | 13.31 | 13.41 | 13.02 | 13.37 | 441,347 | +0.09(+0.68%) |
Apr 24, 2023 | 13.97 | 13.99 | 12.95 | 13.28 | 652,618 | -0.52(-3.77%) |
Apr 21, 2023 | 13.42 | 14.09 | 13.15 | 13.80 | 502,482 | +0.35(+2.60%) |
Apr 20, 2023 | 13.44 | 13.58 | 13.05 | 13.45 | 870,186 | -0.14(-1.03%) |
Apr 19, 2023 | 13.56 | 13.93 | 13.09 | 13.59 | 808,812 | -0.23(-1.66%) |
Apr 18, 2023 | 14.11 | 14.26 | 13.52 | 13.82 | 698,866 | -0.16(-1.14%) |
Apr 17, 2023 | 13.77 | 14.61 | 13.76 | 13.98 | 1,099,230 | +0.09(+0.65%) |
Apr 14, 2023 | 14.76 | 14.81 | 13.43 | 13.89 | 1,326,974 | -0.85(-5.77%) |
Apr 13, 2023 | 13.40 | 15.40 | 13.32 | 14.74 | 2,685,321 | +1.48(+11.16%) |
Apr 12, 2023 | 13.00 | 13.67 | 12.94 | 13.26 | 1,191,497 | +0.37(+2.87%) |
Apr 11, 2023 | 12.38 | 13.06 | 12.11 | 12.89 | 986,123 | +0.52(+4.20%) |
Apr 10, 2023 | 12.00 | 12.47 | 11.82 | 12.37 | 797,232 | +0.34(+2.83%) |
Apr 06, 2023 | 11.18 | 12.09 | 11.08 | 12.03 | 1,049,119 | +0.94(+8.48%) |
Apr 05, 2023 | 10.69 | 11.23 | 10.67 | 11.09 | 1,304,474 | +0.31(+2.88%) |
Apr 04, 2023 | 11.15 | 11.21 | 10.47 | 10.78 | 1,069,937 | -0.37(-3.32%) |
Apr 03, 2023 | 11.04 | 11.46 | 10.82 | 11.15 | 1,183,580 | +0.15(+1.36%) |
Mar 31, 2023 | 10.95 | 11.27 | 10.89 | 11.00 | 969,804 | +0.10(+0.92%) |
Mar 30, 2023 | 10.75 | 11.26 | 10.54 | 10.90 | 1,048,022 | +0.19(+1.77%) |
Mar 29, 2023 | 10.29 | 10.98 | 10.15 | 10.71 | 1,077,280 | +0.47(+4.59%) |
Mar 28, 2023 | 10.33 | 10.70 | 10.19 | 10.24 | 1,358,613 | -0.07(-0.68%) |
Mar 27, 2023 | 10.23 | 10.54 | 10.18 | 10.31 | 1,114,633 | +0.08(+0.78%) |
Mar 24, 2023 | 10.69 | 10.92 | 10.05 | 10.23 | 1,143,792 | -0.57(-5.28%) |
Mar 23, 2023 | 10.98 | 11.16 | 10.74 | 10.80 | 958,884 | -0.06(-0.55%) |
Mar 22, 2023 | 11.59 | 11.59 | 10.82 | 10.86 | 839,243 | -0.70(-6.06%) |
Mar 21, 2023 | 11.68 | 11.91 | 11.04 | 11.56 | 1,105,361 | -0.01(-0.09%) |
Mar 20, 2023 | 11.15 | 11.61 | 10.95 | 11.57 | 820,073 | +0.48(+4.33%) |
Mar 17, 2023 | 10.99 | 11.26 | 10.85 | 11.09 | 1,881,132 | +0.01(+0.09%) |
Mar 16, 2023 | 10.92 | 11.28 | 10.74 | 11.08 | 1,204,627 | -0.03(-0.27%) |
Mar 15, 2023 | 11.22 | 11.54 | 10.65 | 11.11 | 1,694,233 | -0.36(-3.14%) |
Mar 14, 2023 | 12.01 | 12.81 | 11.38 | 11.47 | 1,719,682 | -0.26(-2.22%) |
Mar 13, 2023 | 11.83 | 12.47 | 11.58 | 11.73 | 1,843,242 | -0.36(-2.98%) |
Mar 10, 2023 | 12.69 | 12.69 | 11.87 | 12.09 | 1,968,292 | -0.64(-5.03%) |
Mar 09, 2023 | 13.36 | 13.57 | 12.05 | 12.73 | 1,993,772 | -0.73(-5.42%) |
Mar 08, 2023 | 13.66 | 13.76 | 13.31 | 13.46 | 1,030,357 | -0.23(-1.68%) |
Mar 07, 2023 | 14.46 | 14.54 | 13.64 | 13.69 | 1,088,095 | -0.85(-5.85%) |
Mar 06, 2023 | 15.47 | 15.47 | 14.43 | 14.54 | 754,249 | -1.01(-6.50%) |
Mar 03, 2023 | 15.80 | 16.45 | 15.55 | 15.55 | 959,775 | -0.27(-1.71%) |
Mar 02, 2023 | 16.57 | 16.58 | 15.39 | 15.82 | 1,097,786 | -0.87(-5.21%) |