Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.460 | 6.520 | 6.440 | 6.460 | 74,255 | +0.05(+0.78%) |
Mar 27, 2024 | 6.080 | 6.440 | 6.080 | 6.410 | 102,125 | +0.32(+5.25%) |
Mar 26, 2024 | 5.880 | 6.180 | 5.880 | 6.090 | 105,339 | +0.16(+2.70%) |
Mar 25, 2024 | 6.020 | 6.285 | 5.890 | 5.930 | 88,089 | -0.11(-1.82%) |
Mar 22, 2024 | 5.980 | 6.130 | 5.880 | 6.040 | 75,559 | +0.05(+0.83%) |
Mar 21, 2024 | 6.030 | 6.110 | 5.877 | 5.990 | 110,943 | -0.03(-0.50%) |
Mar 20, 2024 | 5.880 | 6.060 | 5.680 | 6.020 | 188,249 | +0.12(+2.03%) |
Mar 19, 2024 | 5.740 | 6.140 | 5.710 | 5.900 | 274,388 | +0.19(+3.33%) |
Mar 18, 2024 | 5.450 | 5.955 | 5.300 | 5.710 | 353,270 | +0.43(+8.14%) |
Mar 15, 2024 | 5.130 | 5.700 | 4.890 | 5.280 | 961,436 | +0.28(+5.60%) |
Mar 14, 2024 | 6.200 | 6.300 | 4.960 | 5.000 | 1,529,254 | -2.10(-29.58%) |
Mar 13, 2024 | 7.330 | 7.530 | 7.080 | 7.100 | 171,766 | -0.21(-2.87%) |
Mar 12, 2024 | 7.460 | 7.460 | 7.130 | 7.310 | 185,952 | -0.23(-3.05%) |
Mar 11, 2024 | 7.470 | 7.690 | 7.300 | 7.540 | 73,328 | -0.04(-0.53%) |
Mar 08, 2024 | 7.730 | 7.990 | 7.049 | 7.580 | 133,890 | +0.00(+0.00%) |
Mar 07, 2024 | 7.400 | 7.730 | 7.400 | 7.580 | 94,099 | +0.27(+3.69%) |
Mar 06, 2024 | 7.320 | 7.490 | 7.050 | 7.310 | 94,518 | -0.01(-0.14%) |
Mar 05, 2024 | 7.510 | 7.725 | 7.280 | 7.320 | 120,584 | -0.32(-4.19%) |
Mar 04, 2024 | 7.870 | 7.990 | 7.350 | 7.640 | 127,123 | -0.23(-2.92%) |
Mar 01, 2024 | 7.660 | 8.170 | 7.500 | 7.870 | 203,634 | +0.28(+3.69%) |
Feb 29, 2024 | 7.600 | 7.810 | 7.300 | 7.590 | 78,496 | +0.07(+0.93%) |
Feb 28, 2024 | 7.830 | 7.910 | 7.520 | 7.520 | 82,495 | -0.39(-4.93%) |
Feb 27, 2024 | 7.730 | 8.030 | 7.580 | 7.910 | 111,092 | +0.36(+4.77%) |
Feb 26, 2024 | 7.510 | 7.660 | 7.270 | 7.550 | 97,943 | +0.09(+1.21%) |
Feb 23, 2024 | 7.280 | 7.530 | 7.140 | 7.460 | 97,146 | +0.34(+4.78%) |
Feb 22, 2024 | 7.000 | 7.241 | 7.000 | 7.120 | 52,863 | +0.10(+1.42%) |
Feb 21, 2024 | 7.570 | 7.570 | 7.000 | 7.020 | 68,729 | -0.54(-7.14%) |
Feb 20, 2024 | 7.410 | 7.710 | 7.080 | 7.560 | 170,675 | +0.28(+3.85%) |
Feb 16, 2024 | 7.290 | 7.700 | 7.165 | 7.280 | 162,449 | -0.06(-0.82%) |
Feb 15, 2024 | 7.020 | 7.370 | 7.000 | 7.340 | 153,237 | +0.33(+4.71%) |
Feb 14, 2024 | 6.720 | 7.020 | 6.650 | 7.010 | 95,500 | +0.32(+4.78%) |
Feb 13, 2024 | 6.530 | 6.740 | 6.300 | 6.690 | 172,025 | -0.04(-0.59%) |
Feb 12, 2024 | 6.480 | 7.120 | 6.480 | 6.730 | 211,876 | +0.25(+3.86%) |
Feb 09, 2024 | 6.460 | 6.590 | 6.415 | 6.480 | 113,697 | +0.04(+0.62%) |
Feb 08, 2024 | 6.530 | 6.555 | 6.156 | 6.440 | 139,607 | +0.04(+0.63%) |
Feb 07, 2024 | 6.870 | 6.870 | 6.380 | 6.400 | 123,807 | -0.51(-7.38%) |
Feb 06, 2024 | 6.430 | 6.960 | 6.372 | 6.910 | 209,666 | +0.44(+6.80%) |
Feb 05, 2024 | 6.750 | 6.750 | 6.370 | 6.470 | 133,403 | -0.36(-5.27%) |
Feb 02, 2024 | 6.680 | 6.920 | 6.560 | 6.830 | 75,478 | +0.05(+0.74%) |
Feb 01, 2024 | 6.760 | 6.860 | 6.430 | 6.780 | 112,649 | +0.11(+1.65%) |
Jan 31, 2024 | 6.830 | 7.140 | 6.640 | 6.670 | 149,218 | -0.21(-3.05%) |
Jan 30, 2024 | 7.300 | 7.300 | 6.855 | 6.880 | 85,615 | -0.42(-5.75%) |
Jan 29, 2024 | 7.430 | 7.430 | 7.173 | 7.300 | 113,829 | -0.07(-0.95%) |
Jan 26, 2024 | 7.400 | 7.500 | 7.200 | 7.370 | 111,401 | +0.01(+0.14%) |
Jan 25, 2024 | 7.320 | 7.500 | 7.160 | 7.360 | 74,558 | +0.07(+0.96%) |
Jan 24, 2024 | 7.630 | 7.680 | 7.200 | 7.290 | 71,627 | -0.14(-1.88%) |
Jan 23, 2024 | 7.570 | 7.705 | 7.380 | 7.430 | 98,205 | +0.02(+0.27%) |
Jan 22, 2024 | 6.890 | 7.410 | 6.890 | 7.410 | 150,585 | +0.52(+7.55%) |
Jan 19, 2024 | 6.900 | 6.940 | 6.495 | 6.890 | 122,121 | +0.19(+2.84%) |
Jan 18, 2024 | 6.650 | 6.735 | 6.380 | 6.700 | 138,510 | +0.17(+2.60%) |
Jan 17, 2024 | 6.420 | 6.650 | 6.233 | 6.530 | 150,819 | -0.04(-0.61%) |
Jan 16, 2024 | 6.660 | 6.680 | 6.130 | 6.570 | 141,752 | -0.11(-1.65%) |
Jan 12, 2024 | 6.940 | 7.050 | 6.330 | 6.680 | 275,975 | -0.28(-4.02%) |
Jan 11, 2024 | 7.480 | 7.530 | 6.930 | 6.960 | 111,132 | -0.39(-5.31%) |
Jan 10, 2024 | 7.670 | 7.700 | 7.140 | 7.350 | 141,608 | -0.38(-4.92%) |
Jan 09, 2024 | 7.710 | 7.835 | 7.540 | 7.730 | 96,720 | -0.12(-1.53%) |
Jan 08, 2024 | 7.990 | 8.305 | 7.800 | 7.850 | 188,469 | -0.28(-3.44%) |
Jan 05, 2024 | 7.800 | 8.190 | 7.680 | 8.130 | 119,401 | +0.18(+2.26%) |
Jan 04, 2024 | 7.550 | 8.130 | 7.445 | 7.950 | 215,791 | +0.47(+6.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.280 | 7.480 | 131,017 | -0.25(-3.23%) |
Jan 02, 2024 | 8.010 | 8.100 | 7.680 | 7.730 | 145,503 | -0.41(-5.04%) |
Dec 29, 2023 | 8.010 | 8.240 | 7.945 | 8.140 | 182,775 | +0.07(+0.87%) |
Dec 28, 2023 | 7.940 | 8.205 | 7.940 | 8.070 | 155,747 | +0.01(+0.12%) |
Dec 27, 2023 | 8.180 | 8.310 | 7.625 | 8.060 | 293,688 | -0.22(-2.66%) |
Dec 26, 2023 | 8.470 | 8.510 | 8.232 | 8.280 | 160,754 | -0.20(-2.36%) |
Dec 22, 2023 | 8.600 | 8.835 | 8.441 | 8.480 | 165,083 | -0.02(-0.24%) |
Dec 21, 2023 | 7.870 | 8.590 | 7.870 | 8.500 | 230,713 | +0.64(+8.14%) |
Dec 20, 2023 | 8.580 | 8.780 | 7.810 | 7.860 | 474,724 | -0.67(-7.85%) |
Dec 19, 2023 | 8.030 | 8.610 | 8.010 | 8.530 | 351,654 | +0.55(+6.89%) |
Dec 18, 2023 | 8.000 | 8.301 | 7.760 | 7.980 | 556,990 | +0.19(+2.44%) |
Dec 15, 2023 | 7.280 | 8.200 | 7.155 | 7.790 | 1,165,915 | +0.47(+6.42%) |
Dec 14, 2023 | 6.410 | 7.390 | 6.320 | 7.320 | 554,491 | +1.02(+16.19%) |
Dec 13, 2023 | 6.000 | 6.670 | 5.700 | 6.300 | 1,020,419 | +0.45(+7.69%) |
Dec 12, 2023 | 5.400 | 5.930 | 5.390 | 5.850 | 466,246 | +0.34(+6.17%) |
Dec 11, 2023 | 5.470 | 5.710 | 5.285 | 5.510 | 509,064 | +0.03(+0.55%) |
Dec 08, 2023 | 5.480 | 5.610 | 5.344 | 5.480 | 281,986 | +0.06(+1.11%) |
Dec 07, 2023 | 5.710 | 5.710 | 5.300 | 5.420 | 217,004 | -0.29(-5.08%) |
Dec 06, 2023 | 5.630 | 5.835 | 5.535 | 5.710 | 350,107 | +0.10(+1.78%) |
Dec 05, 2023 | 5.610 | 5.640 | 5.450 | 5.610 | 283,089 | -0.11(-1.92%) |
Dec 04, 2023 | 5.990 | 6.150 | 5.655 | 5.720 | 334,148 | -0.31(-5.14%) |
Dec 01, 2023 | 5.840 | 6.140 | 5.750 | 6.030 | 219,892 | +0.18(+3.08%) |
Nov 30, 2023 | 6.050 | 6.050 | 5.810 | 5.850 | 85,152 | -0.20(-3.31%) |
Nov 29, 2023 | 6.160 | 6.403 | 5.950 | 6.050 | 189,833 | -0.07(-1.14%) |
Nov 28, 2023 | 6.140 | 6.210 | 5.960 | 6.120 | 204,475 | -0.06(-0.97%) |
Nov 27, 2023 | 6.010 | 6.260 | 6.010 | 6.180 | 258,695 | +0.05(+0.82%) |
Nov 24, 2023 | 6.000 | 6.190 | 5.950 | 6.130 | 103,025 | +0.10(+1.66%) |
Nov 22, 2023 | 6.170 | 6.240 | 5.840 | 6.030 | 210,001 | -0.17(-2.74%) |
Nov 21, 2023 | 6.170 | 6.275 | 6.030 | 6.200 | 208,531 | -0.05(-0.80%) |
Nov 20, 2023 | 6.300 | 6.360 | 5.930 | 6.250 | 366,346 | +0.02(+0.32%) |
Nov 17, 2023 | 5.980 | 6.300 | 5.900 | 6.230 | 422,214 | +0.36(+6.13%) |
Nov 16, 2023 | 6.010 | 6.230 | 5.800 | 5.870 | 264,818 | -0.16(-2.65%) |
Nov 15, 2023 | 5.930 | 6.300 | 5.930 | 6.030 | 448,126 | +0.17(+2.90%) |
Nov 14, 2023 | 5.750 | 6.190 | 5.692 | 5.860 | 385,959 | +0.24(+4.27%) |
Nov 13, 2023 | 5.660 | 5.750 | 5.580 | 5.620 | 286,546 | -0.08(-1.40%) |
Nov 10, 2023 | 5.760 | 5.770 | 5.510 | 5.700 | 291,841 | -0.21(-3.55%) |
Nov 09, 2023 | 6.170 | 6.285 | 5.595 | 5.910 | 577,971 | -0.33(-5.29%) |
Nov 08, 2023 | 5.930 | 6.770 | 5.930 | 6.240 | 336,154 | +0.03(+0.48%) |
Nov 07, 2023 | 5.850 | 6.353 | 5.560 | 6.210 | 630,059 | -0.21(-3.27%) |
Nov 06, 2023 | 6.550 | 6.770 | 6.070 | 6.420 | 160,841 | -0.11(-1.68%) |
Nov 03, 2023 | 6.420 | 6.690 | 6.290 | 6.530 | 1,193,804 | +0.22(+3.49%) |
Nov 02, 2023 | 5.990 | 6.579 | 5.860 | 6.310 | 267,441 | +0.32(+5.34%) |
Nov 01, 2023 | 6.100 | 6.150 | 5.730 | 5.990 | 643,590 | -0.38(-5.97%) |
Oct 31, 2023 | 6.300 | 6.500 | 6.130 | 6.370 | 66,927 | -0.02(-0.31%) |
Oct 30, 2023 | 6.010 | 6.480 | 5.840 | 6.390 | 61,538 | +0.39(+6.50%) |
Oct 27, 2023 | 6.480 | 6.480 | 5.950 | 6.000 | 46,195 | -0.37(-5.81%) |
Oct 26, 2023 | 6.260 | 6.440 | 5.880 | 6.370 | 65,147 | +0.29(+4.77%) |
Oct 25, 2023 | 6.220 | 6.250 | 5.887 | 6.080 | 54,233 | -0.27(-4.25%) |
Oct 24, 2023 | 6.850 | 6.900 | 6.200 | 6.350 | 119,224 | -0.49(-7.16%) |
Oct 23, 2023 | 6.790 | 7.220 | 6.740 | 6.840 | 101,131 | -0.04(-0.58%) |
Oct 20, 2023 | 6.770 | 7.010 | 6.660 | 6.880 | 84,968 | +0.06(+0.88%) |
Oct 19, 2023 | 6.620 | 6.850 | 6.520 | 6.820 | 64,334 | +0.18(+2.71%) |
Oct 18, 2023 | 6.430 | 6.670 | 6.160 | 6.640 | 65,931 | +0.08(+1.22%) |
Oct 17, 2023 | 6.460 | 7.005 | 6.320 | 6.560 | 124,842 | +0.11(+1.71%) |
Oct 16, 2023 | 6.360 | 6.460 | 6.054 | 6.450 | 87,926 | +0.22(+3.53%) |
Oct 13, 2023 | 6.060 | 6.260 | 5.860 | 6.230 | 68,690 | +0.12(+1.96%) |
Oct 12, 2023 | 6.360 | 6.360 | 5.900 | 6.110 | 153,897 | -0.26(-4.08%) |
Oct 11, 2023 | 5.850 | 6.400 | 5.845 | 6.370 | 303,290 | +0.52(+8.89%) |
Oct 10, 2023 | 5.710 | 6.150 | 5.710 | 5.850 | 159,764 | +0.10(+1.74%) |
Oct 09, 2023 | 5.490 | 5.897 | 5.400 | 5.750 | 111,991 | +0.20(+3.60%) |
Oct 06, 2023 | 5.480 | 5.780 | 5.290 | 5.550 | 183,644 | +0.07(+1.28%) |
Oct 05, 2023 | 5.100 | 5.545 | 5.100 | 5.480 | 173,745 | +0.04(+0.74%) |
Oct 04, 2023 | 5.450 | 5.609 | 5.120 | 5.440 | 157,788 | -0.10(-1.81%) |
Oct 03, 2023 | 5.510 | 5.690 | 5.300 | 5.540 | 175,309 | -0.09(-1.60%) |
Oct 02, 2023 | 6.070 | 6.070 | 5.600 | 5.630 | 256,350 | -0.50(-8.16%) |
Sep 29, 2023 | 6.130 | 6.200 | 6.025 | 6.130 | 85,885 | +0.05(+0.82%) |
Sep 28, 2023 | 5.730 | 6.120 | 5.730 | 6.080 | 123,683 | +0.39(+6.85%) |
Sep 27, 2023 | 6.040 | 6.300 | 5.690 | 5.690 | 182,592 | -0.32(-5.32%) |
Sep 26, 2023 | 5.730 | 6.190 | 5.730 | 6.010 | 94,830 | +0.23(+3.98%) |
Sep 25, 2023 | 5.610 | 5.860 | 5.500 | 5.780 | 131,806 | +0.06(+1.05%) |
Sep 22, 2023 | 5.890 | 5.890 | 5.660 | 5.720 | 126,142 | -0.15(-2.56%) |
Sep 21, 2023 | 5.510 | 6.200 | 5.510 | 5.870 | 131,325 | +0.33(+5.96%) |
Sep 20, 2023 | 5.620 | 5.730 | 5.500 | 5.540 | 91,300 | -0.08(-1.42%) |
Sep 19, 2023 | 5.750 | 5.850 | 5.610 | 5.620 | 93,487 | -0.05(-0.88%) |
Sep 18, 2023 | 5.770 | 5.840 | 5.595 | 5.670 | 133,347 | -0.12(-2.07%) |
Sep 15, 2023 | 5.960 | 6.415 | 5.750 | 5.790 | 155,937 | -0.20(-3.34%) |
Sep 14, 2023 | 6.330 | 6.490 | 5.920 | 5.990 | 153,084 | -0.30(-4.77%) |
Sep 13, 2023 | 6.400 | 6.670 | 6.280 | 6.290 | 106,177 | -0.08(-1.26%) |
Sep 12, 2023 | 6.100 | 6.540 | 6.100 | 6.370 | 87,757 | +0.21(+3.41%) |
Sep 11, 2023 | 6.350 | 6.402 | 6.090 | 6.160 | 59,242 | -0.14(-2.22%) |
Sep 08, 2023 | 6.720 | 6.910 | 6.160 | 6.300 | 167,430 | -0.44(-6.53%) |
Sep 07, 2023 | 7.090 | 7.150 | 6.700 | 6.740 | 96,716 | -0.47(-6.52%) |
Sep 06, 2023 | 7.640 | 7.690 | 7.030 | 7.210 | 132,292 | -0.27(-3.61%) |
Sep 05, 2023 | 7.550 | 7.640 | 7.070 | 7.480 | 209,866 | -0.12(-1.58%) |
Sep 01, 2023 | 6.680 | 7.659 | 6.605 | 7.600 | 231,705 | +1.00(+15.15%) |
Aug 31, 2023 | 6.290 | 6.750 | 6.290 | 6.600 | 208,223 | +0.29(+4.60%) |
Aug 30, 2023 | 6.250 | 6.405 | 6.050 | 6.310 | 108,511 | +0.06(+0.96%) |
Aug 29, 2023 | 5.820 | 6.560 | 5.713 | 6.250 | 195,113 | +0.45(+7.76%) |
Aug 28, 2023 | 5.810 | 6.250 | 5.730 | 5.800 | 116,063 | +0.00(+0.00%) |
Aug 25, 2023 | 5.610 | 5.850 | 5.390 | 5.800 | 136,238 | +0.17(+3.02%) |
Aug 24, 2023 | 5.920 | 5.950 | 5.570 | 5.630 | 102,928 | -0.21(-3.60%) |
Aug 23, 2023 | 5.650 | 5.860 | 5.380 | 5.840 | 145,104 | +0.19(+3.36%) |
Aug 22, 2023 | 5.890 | 5.890 | 5.520 | 5.650 | 219,777 | -0.24(-4.07%) |
Aug 21, 2023 | 5.980 | 6.090 | 5.790 | 5.890 | 140,348 | -0.13(-2.16%) |
Aug 18, 2023 | 5.810 | 6.100 | 5.741 | 6.020 | 234,569 | +0.06(+1.01%) |
Aug 17, 2023 | 6.460 | 6.460 | 5.910 | 5.960 | 272,198 | -0.49(-7.60%) |
Aug 16, 2023 | 6.580 | 6.740 | 6.310 | 6.450 | 272,959 | -0.21(-3.15%) |
Aug 15, 2023 | 7.150 | 7.340 | 6.620 | 6.660 | 275,903 | -0.54(-7.50%) |
Aug 14, 2023 | 7.380 | 7.500 | 7.100 | 7.200 | 325,085 | -0.26(-3.49%) |
Aug 11, 2023 | 7.960 | 8.000 | 7.380 | 7.460 | 755,626 | -0.72(-8.80%) |
Aug 10, 2023 | 8.310 | 8.860 | 8.060 | 8.180 | 500,399 | -0.26(-3.08%) |
Aug 09, 2023 | 9.300 | 9.540 | 7.753 | 8.440 | 1,139,697 | -1.89(-18.30%) |
Aug 08, 2023 | 10.25 | 10.36 | 10.00 | 10.33 | 99,243 | -0.14(-1.34%) |
Aug 07, 2023 | 11.15 | 11.15 | 10.21 | 10.47 | 116,411 | -0.73(-6.52%) |
Aug 04, 2023 | 11.09 | 11.38 | 10.80 | 11.20 | 115,398 | +0.26(+2.38%) |
Aug 03, 2023 | 12.01 | 12.03 | 10.93 | 10.94 | 148,902 | -1.00(-8.38%) |
Aug 02, 2023 | 11.51 | 12.00 | 10.88 | 11.94 | 207,858 | +0.26(+2.23%) |
Aug 01, 2023 | 10.18 | 11.97 | 10.18 | 11.68 | 328,903 | +1.41(+13.73%) |
Jul 31, 2023 | 10.25 | 10.68 | 10.20 | 10.27 | 230,631 | -0.19(-1.82%) |
Jul 28, 2023 | 10.27 | 10.56 | 9.910 | 10.46 | 199,644 | +0.19(+1.85%) |
Jul 27, 2023 | 10.98 | 10.98 | 10.15 | 10.27 | 236,327 | -0.19(-1.82%) |
Jul 26, 2023 | 9.980 | 10.84 | 9.970 | 10.46 | 392,418 | +1.06(+11.28%) |
Jul 25, 2023 | 9.190 | 9.530 | 8.710 | 9.400 | 162,960 | +0.18(+1.95%) |
Jul 24, 2023 | 9.480 | 9.480 | 9.120 | 9.220 | 241,568 | -0.18(-1.91%) |
Jul 21, 2023 | 9.720 | 9.720 | 9.287 | 9.400 | 97,326 | -0.25(-2.59%) |
Jul 20, 2023 | 10.00 | 10.11 | 9.600 | 9.650 | 107,770 | -0.42(-4.17%) |
Jul 19, 2023 | 9.920 | 10.61 | 9.730 | 10.07 | 201,369 | +0.30(+3.07%) |
Jul 18, 2023 | 10.61 | 10.61 | 9.732 | 9.770 | 183,918 | -0.66(-6.33%) |
Jul 17, 2023 | 10.18 | 10.47 | 10.00 | 10.43 | 170,829 | +0.33(+3.27%) |
Jul 14, 2023 | 10.19 | 10.67 | 9.820 | 10.10 | 196,222 | +0.07(+0.70%) |
Jul 13, 2023 | 10.89 | 11.04 | 10.03 | 10.03 | 257,544 | -0.83(-7.64%) |
Jul 12, 2023 | 11.17 | 11.17 | 10.42 | 10.86 | 152,995 | -0.05(-0.46%) |
Jul 11, 2023 | 10.77 | 11.01 | 10.64 | 10.91 | 176,768 | +0.20(+1.87%) |
Jul 10, 2023 | 11.03 | 11.05 | 10.67 | 10.71 | 153,406 | -0.31(-2.81%) |
Jul 07, 2023 | 11.03 | 11.54 | 10.95 | 11.02 | 104,242 | -0.01(-0.09%) |
Jul 06, 2023 | 10.99 | 11.26 | 10.73 | 11.03 | 106,418 | -0.15(-1.34%) |
Jul 05, 2023 | 12.45 | 12.45 | 11.11 | 11.18 | 168,667 | -0.99(-8.13%) |
Jul 03, 2023 | 12.50 | 12.50 | 11.89 | 12.17 | 87,277 | -0.19(-1.54%) |
Jun 30, 2023 | 12.40 | 12.58 | 11.76 | 12.36 | 145,445 | +0.20(+1.64%) |
Jun 29, 2023 | 12.74 | 12.85 | 11.98 | 12.16 | 187,971 | -0.47(-3.72%) |
Jun 28, 2023 | 11.47 | 12.67 | 11.38 | 12.63 | 294,719 | +1.27(+11.18%) |
Jun 27, 2023 | 9.900 | 11.80 | 9.900 | 11.36 | 456,932 | +1.43(+14.40%) |
Jun 26, 2023 | 10.70 | 10.85 | 9.900 | 9.930 | 306,943 | -0.96(-8.82%) |
Jun 23, 2023 | 10.84 | 11.41 | 10.68 | 10.89 | 1,476,007 | -0.05(-0.46%) |
Jun 22, 2023 | 11.79 | 12.40 | 10.90 | 10.94 | 310,757 | -0.45(-3.91%) |
Jun 21, 2023 | 11.00 | 11.54 | 9.850 | 11.38 | 369,550 | +0.33(+3.03%) |
Jun 20, 2023 | 9.860 | 11.10 | 9.600 | 11.05 | 445,877 | +0.71(+6.87%) |
Jun 16, 2023 | 9.330 | 10.55 | 9.160 | 10.34 | 586,878 | +0.45(+4.55%) |
Jun 15, 2023 | 10.59 | 10.67 | 9.780 | 9.890 | 212,113 | -0.82(-7.66%) |
Jun 14, 2023 | 11.23 | 11.55 | 10.55 | 10.71 | 155,151 | -0.50(-4.46%) |
Jun 13, 2023 | 11.63 | 12.18 | 11.14 | 11.21 | 243,982 | -0.53(-4.51%) |
Jun 12, 2023 | 12.01 | 12.44 | 11.71 | 11.74 | 190,960 | -0.24(-2.00%) |
Jun 09, 2023 | 12.18 | 12.26 | 11.51 | 11.98 | 137,174 | -0.13(-1.07%) |
Jun 08, 2023 | 12.46 | 12.54 | 11.86 | 12.11 | 149,722 | -0.41(-3.27%) |
Jun 07, 2023 | 12.48 | 13.52 | 12.31 | 12.52 | 253,013 | +0.27(+2.20%) |
Jun 06, 2023 | 12.55 | 12.65 | 10.88 | 12.25 | 307,003 | -0.59(-4.60%) |
Jun 05, 2023 | 12.61 | 13.08 | 12.32 | 12.84 | 286,592 | +0.62(+5.07%) |
Jun 02, 2023 | 11.37 | 12.35 | 11.01 | 12.22 | 304,809 | +1.25(+11.39%) |
Jun 01, 2023 | 10.93 | 11.33 | 10.52 | 10.97 | 119,816 | +0.05(+0.46%) |
May 31, 2023 | 11.40 | 11.40 | 10.45 | 10.92 | 197,543 | -0.49(-4.29%) |
May 30, 2023 | 11.29 | 12.44 | 10.91 | 11.41 | 299,413 | +0.70(+6.54%) |
May 26, 2023 | 9.980 | 11.26 | 9.870 | 10.71 | 178,520 | +0.73(+7.31%) |
May 25, 2023 | 10.00 | 10.32 | 9.580 | 9.980 | 111,958 | -0.15(-1.48%) |
May 24, 2023 | 10.42 | 10.42 | 9.508 | 10.13 | 199,314 | -0.29(-2.78%) |
May 23, 2023 | 11.10 | 11.77 | 10.24 | 10.42 | 304,445 | -0.62(-5.62%) |
May 22, 2023 | 10.29 | 11.40 | 10.23 | 11.04 | 311,389 | +0.95(+9.42%) |
May 19, 2023 | 9.230 | 10.42 | 8.865 | 10.09 | 248,743 | +0.96(+10.51%) |
May 18, 2023 | 8.640 | 9.640 | 8.415 | 9.130 | 134,020 | +0.43(+4.94%) |
May 17, 2023 | 8.750 | 8.980 | 8.240 | 8.700 | 114,078 | -0.15(-1.69%) |
May 16, 2023 | 9.310 | 9.430 | 8.810 | 8.850 | 139,386 | -0.41(-4.43%) |
May 15, 2023 | 9.150 | 9.500 | 8.950 | 9.260 | 209,271 | +0.45(+5.11%) |
May 12, 2023 | 9.110 | 9.625 | 8.620 | 8.810 | 148,177 | -0.23(-2.54%) |
May 11, 2023 | 9.240 | 9.750 | 8.750 | 9.040 | 276,191 | -0.15(-1.63%) |
May 10, 2023 | 8.260 | 9.680 | 8.150 | 9.190 | 630,913 | +1.74(+23.36%) |
May 09, 2023 | 7.960 | 7.960 | 7.330 | 7.450 | 137,198 | -0.52(-6.52%) |
May 08, 2023 | 7.450 | 8.065 | 7.320 | 7.970 | 87,279 | +0.65(+8.88%) |
May 05, 2023 | 6.790 | 7.416 | 6.520 | 7.320 | 108,935 | +0.60(+8.93%) |
May 04, 2023 | 6.770 | 6.850 | 6.421 | 6.720 | 77,550 | -0.11(-1.61%) |
May 03, 2023 | 6.720 | 7.080 | 6.630 | 6.830 | 84,402 | +0.06(+0.89%) |
May 02, 2023 | 6.940 | 6.940 | 6.530 | 6.770 | 149,174 | -0.19(-2.73%) |
May 01, 2023 | 6.790 | 7.000 | 6.630 | 6.960 | 79,837 | +0.16(+2.35%) |
Apr 28, 2023 | 6.860 | 7.130 | 6.510 | 6.800 | 143,836 | -0.11(-1.59%) |
Apr 27, 2023 | 7.120 | 7.240 | 6.900 | 6.910 | 97,294 | -0.16(-2.19%) |
Apr 26, 2023 | 7.480 | 7.540 | 6.800 | 7.065 | 150,510 | -0.51(-6.79%) |
Apr 25, 2023 | 7.340 | 8.160 | 7.300 | 7.580 | 215,593 | +0.13(+1.74%) |
Apr 24, 2023 | 6.950 | 7.500 | 6.900 | 7.450 | 150,249 | +0.60(+8.76%) |
Apr 21, 2023 | 6.840 | 7.070 | 6.690 | 6.850 | 134,787 | -0.09(-1.30%) |
Apr 20, 2023 | 7.240 | 7.260 | 6.745 | 6.940 | 610,361 | -0.30(-4.14%) |
Apr 19, 2023 | 7.340 | 7.400 | 6.840 | 7.240 | 147,184 | -0.22(-2.95%) |
Apr 18, 2023 | 7.770 | 7.770 | 7.290 | 7.460 | 137,347 | -0.29(-3.74%) |
Apr 17, 2023 | 7.930 | 7.930 | 7.410 | 7.750 | 153,502 | -0.09(-1.15%) |
Apr 14, 2023 | 8.500 | 8.860 | 7.514 | 7.840 | 289,311 | -0.26(-3.21%) |
Apr 13, 2023 | 8.750 | 8.820 | 7.860 | 8.100 | 139,783 | -0.60(-6.90%) |
Apr 12, 2023 | 9.180 | 9.260 | 8.410 | 8.700 | 111,995 | -0.39(-4.29%) |
Apr 11, 2023 | 7.770 | 9.235 | 7.765 | 9.090 | 330,359 | +1.35(+17.44%) |
Apr 10, 2023 | 7.100 | 8.030 | 7.050 | 7.740 | 448,830 | +0.64(+9.01%) |
Apr 06, 2023 | 6.550 | 7.130 | 6.350 | 7.100 | 202,520 | +0.52(+7.90%) |
Apr 05, 2023 | 5.850 | 6.790 | 5.850 | 6.580 | 185,336 | +0.67(+11.43%) |
Apr 04, 2023 | 6.420 | 6.420 | 5.710 | 5.905 | 125,443 | -0.51(-8.02%) |