Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.900 | 5.360 | 4.830 | 5.080 | 286,065 | +0.08(+1.60%) |
Dec 28, 2023 | 5.240 | 5.300 | 4.960 | 5.000 | 411,032 | -0.28(-5.30%) |
Dec 27, 2023 | 5.760 | 5.805 | 5.250 | 5.280 | 409,868 | -0.47(-8.17%) |
Dec 26, 2023 | 5.600 | 6.200 | 5.500 | 5.750 | 547,368 | +0.44(+8.29%) |
Dec 22, 2023 | 4.850 | 5.350 | 4.850 | 5.310 | 272,608 | +0.52(+10.86%) |
Dec 21, 2023 | 4.700 | 4.910 | 4.660 | 4.790 | 163,267 | +0.14(+3.01%) |
Dec 20, 2023 | 4.810 | 4.940 | 4.590 | 4.650 | 144,764 | -0.19(-3.93%) |
Dec 19, 2023 | 4.820 | 4.930 | 4.710 | 4.840 | 161,280 | +0.06(+1.26%) |
Dec 18, 2023 | 4.900 | 4.990 | 4.695 | 4.780 | 206,368 | -0.07(-1.44%) |
Dec 15, 2023 | 5.110 | 5.390 | 4.840 | 4.850 | 716,794 | -0.24(-4.72%) |
Dec 14, 2023 | 5.150 | 5.380 | 4.991 | 5.090 | 219,872 | -0.08(-1.55%) |
Dec 13, 2023 | 4.630 | 5.190 | 4.520 | 5.170 | 171,632 | +0.55(+11.90%) |
Dec 12, 2023 | 4.910 | 4.910 | 4.510 | 4.620 | 236,368 | -0.30(-6.10%) |
Dec 11, 2023 | 5.680 | 5.700 | 4.870 | 4.920 | 272,456 | -0.40(-7.52%) |
Dec 08, 2023 | 5.350 | 5.440 | 5.190 | 5.320 | 103,899 | +0.02(+0.38%) |
Dec 07, 2023 | 5.210 | 5.330 | 5.173 | 5.300 | 92,821 | +0.04(+0.76%) |
Dec 06, 2023 | 5.140 | 5.380 | 5.030 | 5.260 | 167,307 | +0.08(+1.54%) |
Dec 05, 2023 | 5.580 | 5.580 | 5.120 | 5.180 | 220,800 | -0.38(-6.83%) |
Dec 04, 2023 | 5.040 | 5.560 | 5.040 | 5.560 | 244,907 | +0.52(+10.32%) |
Dec 01, 2023 | 4.530 | 5.050 | 4.500 | 5.040 | 243,800 | +0.46(+10.04%) |
Nov 30, 2023 | 4.230 | 4.650 | 4.140 | 4.580 | 242,890 | +0.40(+9.57%) |
Nov 29, 2023 | 4.020 | 4.250 | 4.020 | 4.180 | 136,965 | +0.16(+3.98%) |
Nov 28, 2023 | 4.290 | 4.290 | 4.000 | 4.020 | 226,510 | -0.25(-5.85%) |
Nov 27, 2023 | 4.420 | 4.480 | 4.250 | 4.270 | 254,544 | -0.19(-4.26%) |
Nov 24, 2023 | 4.450 | 4.590 | 4.350 | 4.460 | 75,375 | +0.04(+0.90%) |
Nov 22, 2023 | 4.390 | 4.460 | 4.330 | 4.420 | 79,325 | +0.11(+2.55%) |
Nov 21, 2023 | 4.500 | 4.580 | 4.280 | 4.310 | 206,200 | -0.27(-5.90%) |
Nov 20, 2023 | 4.500 | 4.710 | 4.491 | 4.580 | 160,819 | +0.09(+2.00%) |
Nov 17, 2023 | 4.560 | 4.640 | 4.460 | 4.490 | 163,401 | -0.05(-1.10%) |
Nov 16, 2023 | 4.600 | 4.680 | 4.490 | 4.540 | 133,680 | -0.06(-1.30%) |
Nov 15, 2023 | 4.700 | 4.980 | 4.590 | 4.600 | 152,138 | -0.16(-3.36%) |
Nov 14, 2023 | 4.540 | 4.790 | 4.500 | 4.760 | 200,877 | +0.25(+5.54%) |
Nov 13, 2023 | 4.500 | 4.530 | 4.300 | 4.510 | 122,572 | +0.10(+2.27%) |
Nov 10, 2023 | 4.670 | 4.670 | 4.310 | 4.410 | 301,394 | -0.26(-5.57%) |
Nov 09, 2023 | 4.820 | 4.820 | 4.530 | 4.670 | 154,229 | -0.17(-3.51%) |
Nov 08, 2023 | 4.870 | 4.950 | 4.620 | 4.840 | 140,107 | -0.06(-1.22%) |
Nov 07, 2023 | 4.600 | 4.930 | 4.400 | 4.900 | 342,971 | +0.35(+7.69%) |
Nov 06, 2023 | 4.790 | 5.000 | 4.500 | 4.550 | 253,195 | -0.21(-4.41%) |
Nov 03, 2023 | 4.700 | 4.920 | 4.520 | 4.760 | 338,378 | +0.18(+3.93%) |
Nov 02, 2023 | 5.490 | 5.700 | 4.460 | 4.580 | 763,815 | -0.84(-15.50%) |
Nov 01, 2023 | 5.610 | 5.610 | 5.341 | 5.420 | 128,843 | -0.16(-2.87%) |
Oct 31, 2023 | 5.570 | 5.790 | 5.484 | 5.580 | 122,837 | +0.01(+0.18%) |
Oct 30, 2023 | 5.450 | 5.570 | 5.330 | 5.570 | 71,761 | +0.17(+3.15%) |
Oct 27, 2023 | 5.530 | 5.600 | 5.320 | 5.400 | 154,279 | -0.14(-2.53%) |
Oct 26, 2023 | 5.530 | 5.590 | 5.415 | 5.540 | 105,463 | +0.06(+1.09%) |
Oct 25, 2023 | 5.400 | 5.657 | 5.340 | 5.480 | 127,665 | +0.08(+1.48%) |
Oct 24, 2023 | 5.500 | 5.600 | 5.370 | 5.400 | 108,316 | +0.00(+0.00%) |
Oct 23, 2023 | 5.680 | 5.680 | 5.400 | 5.400 | 176,189 | -0.31(-5.43%) |
Oct 20, 2023 | 5.790 | 5.870 | 5.670 | 5.710 | 131,433 | -0.05(-0.87%) |
Oct 19, 2023 | 5.810 | 5.810 | 5.660 | 5.760 | 133,294 | -0.08(-1.37%) |
Oct 18, 2023 | 5.980 | 6.030 | 5.790 | 5.840 | 138,728 | -0.20(-3.31%) |
Oct 17, 2023 | 5.990 | 6.200 | 5.980 | 6.040 | 147,014 | +0.04(+0.67%) |
Oct 16, 2023 | 5.930 | 6.045 | 5.790 | 6.000 | 129,717 | +0.07(+1.18%) |
Oct 13, 2023 | 5.950 | 5.985 | 5.820 | 5.930 | 69,090 | -0.01(-0.17%) |
Oct 12, 2023 | 5.970 | 5.980 | 5.760 | 5.940 | 185,896 | -0.03(-0.50%) |
Oct 11, 2023 | 6.040 | 6.100 | 5.910 | 5.970 | 75,752 | -0.05(-0.83%) |
Oct 10, 2023 | 5.990 | 6.090 | 5.880 | 6.020 | 156,155 | +0.03(+0.50%) |
Oct 09, 2023 | 6.010 | 6.060 | 5.900 | 5.990 | 105,239 | -0.08(-1.32%) |
Oct 06, 2023 | 6.090 | 6.260 | 5.960 | 6.070 | 131,891 | -0.01(-0.16%) |
Oct 05, 2023 | 5.720 | 6.130 | 5.600 | 6.080 | 185,809 | +0.33(+5.74%) |
Oct 04, 2023 | 5.790 | 5.930 | 5.650 | 5.750 | 235,372 | +0.01(+0.17%) |
Oct 03, 2023 | 5.720 | 5.870 | 5.520 | 5.740 | 352,495 | +0.14(+2.50%) |
Oct 02, 2023 | 5.930 | 6.000 | 5.530 | 5.600 | 237,512 | -0.32(-5.41%) |
Sep 29, 2023 | 6.150 | 6.150 | 5.900 | 5.920 | 222,092 | -0.24(-3.90%) |
Sep 28, 2023 | 6.180 | 6.250 | 6.060 | 6.160 | 120,788 | -0.02(-0.32%) |
Sep 27, 2023 | 6.300 | 6.476 | 6.150 | 6.180 | 134,275 | -0.09(-1.44%) |
Sep 26, 2023 | 6.220 | 6.440 | 6.220 | 6.270 | 140,597 | +0.06(+0.97%) |
Sep 25, 2023 | 6.260 | 6.360 | 6.180 | 6.210 | 162,805 | -0.09(-1.43%) |
Sep 22, 2023 | 6.340 | 6.498 | 6.220 | 6.300 | 203,894 | +0.01(+0.16%) |
Sep 21, 2023 | 6.200 | 6.340 | 6.160 | 6.290 | 104,852 | +0.03(+0.48%) |
Sep 20, 2023 | 6.270 | 6.430 | 6.140 | 6.260 | 162,564 | +0.00(+0.00%) |
Sep 19, 2023 | 6.250 | 6.290 | 6.030 | 6.260 | 152,094 | +0.07(+1.13%) |
Sep 18, 2023 | 6.600 | 6.630 | 6.160 | 6.190 | 244,694 | -0.39(-5.93%) |
Sep 15, 2023 | 6.640 | 6.650 | 6.360 | 6.580 | 402,308 | -0.07(-1.05%) |
Sep 14, 2023 | 6.800 | 6.800 | 6.510 | 6.650 | 213,046 | -0.06(-0.89%) |
Sep 13, 2023 | 7.000 | 7.120 | 6.710 | 6.710 | 193,868 | -0.27(-3.87%) |
Sep 12, 2023 | 7.320 | 7.690 | 6.950 | 6.980 | 316,448 | -0.38(-5.16%) |
Sep 11, 2023 | 6.660 | 7.688 | 6.580 | 7.360 | 684,793 | +0.83(+12.71%) |
Sep 08, 2023 | 6.480 | 6.642 | 6.360 | 6.530 | 129,520 | +0.09(+1.40%) |
Sep 07, 2023 | 6.620 | 6.640 | 6.390 | 6.440 | 242,431 | -0.18(-2.72%) |
Sep 06, 2023 | 6.670 | 6.750 | 6.570 | 6.620 | 119,746 | +0.09(+1.38%) |
Sep 05, 2023 | 6.500 | 6.780 | 6.445 | 6.530 | 246,826 | -0.12(-1.80%) |
Sep 01, 2023 | 6.090 | 6.715 | 6.090 | 6.650 | 236,255 | +0.64(+10.65%) |
Aug 31, 2023 | 6.150 | 6.300 | 6.000 | 6.010 | 217,294 | -0.09(-1.48%) |
Aug 30, 2023 | 6.370 | 6.415 | 6.090 | 6.100 | 157,635 | -0.30(-4.69%) |
Aug 29, 2023 | 6.070 | 6.420 | 6.070 | 6.400 | 85,890 | +0.29(+4.75%) |
Aug 28, 2023 | 6.090 | 6.200 | 6.050 | 6.110 | 100,277 | +0.09(+1.50%) |
Aug 25, 2023 | 5.950 | 6.080 | 5.950 | 6.020 | 106,581 | +0.04(+0.67%) |
Aug 24, 2023 | 6.120 | 6.120 | 5.890 | 5.980 | 101,923 | -0.01(-0.17%) |
Aug 23, 2023 | 5.880 | 6.125 | 5.880 | 5.990 | 81,518 | +0.08(+1.35%) |
Aug 22, 2023 | 6.040 | 6.110 | 5.870 | 5.910 | 144,584 | -0.10(-1.66%) |
Aug 21, 2023 | 6.140 | 6.185 | 6.000 | 6.010 | 123,397 | -0.18(-2.91%) |
Aug 18, 2023 | 6.080 | 6.330 | 6.060 | 6.190 | 88,859 | +0.04(+0.65%) |
Aug 17, 2023 | 6.360 | 6.400 | 6.110 | 6.150 | 159,752 | -0.20(-3.15%) |
Aug 16, 2023 | 6.530 | 6.692 | 6.310 | 6.350 | 152,829 | -0.13(-2.01%) |
Aug 15, 2023 | 6.310 | 6.600 | 6.180 | 6.480 | 155,964 | +0.15(+2.37%) |
Aug 14, 2023 | 6.350 | 6.420 | 6.110 | 6.330 | 177,642 | -0.05(-0.78%) |
Aug 11, 2023 | 6.510 | 6.550 | 6.370 | 6.380 | 270,425 | -0.20(-3.04%) |
Aug 10, 2023 | 6.700 | 6.840 | 6.560 | 6.580 | 165,253 | -0.07(-1.05%) |
Aug 09, 2023 | 6.650 | 6.760 | 6.560 | 6.650 | 102,699 | +0.05(+0.76%) |
Aug 08, 2023 | 6.700 | 6.773 | 6.520 | 6.600 | 171,143 | -0.08(-1.20%) |
Aug 07, 2023 | 6.790 | 6.790 | 6.512 | 6.680 | 130,797 | -0.11(-1.62%) |
Aug 04, 2023 | 6.870 | 7.030 | 6.780 | 6.790 | 91,295 | -0.08(-1.16%) |
Aug 03, 2023 | 6.960 | 7.020 | 6.850 | 6.870 | 86,140 | -0.13(-1.86%) |
Aug 02, 2023 | 6.980 | 7.140 | 6.920 | 7.000 | 108,579 | -0.14(-1.96%) |
Aug 01, 2023 | 7.020 | 7.150 | 6.882 | 7.140 | 154,786 | +0.02(+0.28%) |
Jul 31, 2023 | 6.990 | 7.150 | 6.910 | 7.120 | 129,070 | +0.17(+2.45%) |
Jul 28, 2023 | 7.000 | 7.050 | 6.722 | 6.950 | 252,047 | +0.04(+0.58%) |
Jul 27, 2023 | 7.040 | 7.090 | 6.900 | 6.910 | 140,502 | -0.11(-1.57%) |
Jul 26, 2023 | 7.120 | 7.165 | 6.970 | 7.020 | 107,887 | -0.09(-1.27%) |
Jul 25, 2023 | 7.090 | 7.270 | 7.060 | 7.110 | 93,980 | -0.04(-0.56%) |
Jul 24, 2023 | 7.160 | 7.200 | 7.000 | 7.150 | 108,000 | +0.00(+0.00%) |
Jul 21, 2023 | 7.260 | 7.330 | 7.120 | 7.150 | 89,128 | -0.06(-0.83%) |
Jul 20, 2023 | 7.230 | 7.290 | 7.100 | 7.210 | 77,813 | -0.03(-0.41%) |
Jul 19, 2023 | 7.440 | 7.610 | 7.150 | 7.240 | 125,683 | -0.12(-1.63%) |
Jul 18, 2023 | 7.320 | 7.540 | 7.238 | 7.360 | 152,345 | +0.15(+2.08%) |
Jul 17, 2023 | 6.990 | 7.280 | 6.970 | 7.210 | 145,724 | +0.22(+3.15%) |
Jul 14, 2023 | 7.140 | 7.170 | 6.970 | 6.990 | 166,051 | -0.16(-2.24%) |
Jul 13, 2023 | 7.220 | 7.307 | 7.100 | 7.150 | 146,767 | -0.04(-0.56%) |
Jul 12, 2023 | 7.080 | 7.280 | 7.080 | 7.190 | 105,500 | +0.07(+0.98%) |
Jul 11, 2023 | 7.260 | 7.260 | 7.080 | 7.120 | 126,639 | -0.16(-2.20%) |
Jul 10, 2023 | 7.200 | 7.350 | 7.112 | 7.280 | 105,566 | +0.07(+0.97%) |
Jul 07, 2023 | 7.360 | 7.380 | 7.100 | 7.210 | 144,565 | -0.11(-1.50%) |
Jul 06, 2023 | 7.280 | 7.390 | 7.060 | 7.320 | 180,755 | -0.05(-0.68%) |
Jul 05, 2023 | 7.350 | 7.470 | 7.160 | 7.370 | 130,573 | +0.00(+0.00%) |
Jul 03, 2023 | 7.430 | 7.430 | 7.110 | 7.370 | 72,808 | -0.05(-0.67%) |
Jun 30, 2023 | 7.170 | 7.440 | 7.080 | 7.420 | 175,815 | +0.27(+3.78%) |
Jun 29, 2023 | 7.370 | 7.370 | 6.990 | 7.150 | 268,260 | -0.21(-2.85%) |
Jun 28, 2023 | 7.200 | 7.440 | 7.100 | 7.360 | 129,996 | +0.09(+1.24%) |
Jun 27, 2023 | 7.220 | 7.380 | 7.060 | 7.270 | 171,829 | +0.01(+0.14%) |
Jun 26, 2023 | 7.480 | 7.490 | 7.080 | 7.260 | 377,061 | -0.25(-3.33%) |
Jun 23, 2023 | 8.000 | 8.130 | 7.400 | 7.510 | 3,696,525 | -0.56(-6.94%) |
Jun 22, 2023 | 8.250 | 8.320 | 7.980 | 8.070 | 174,870 | -0.27(-3.24%) |
Jun 21, 2023 | 8.020 | 8.420 | 7.901 | 8.340 | 357,512 | +0.39(+4.91%) |
Jun 20, 2023 | 7.630 | 8.085 | 7.530 | 7.950 | 241,839 | +0.20(+2.58%) |
Jun 16, 2023 | 7.740 | 7.880 | 7.510 | 7.750 | 278,870 | +0.01(+0.13%) |
Jun 15, 2023 | 7.950 | 8.066 | 7.610 | 7.740 | 321,914 | -0.22(-2.76%) |
Jun 14, 2023 | 8.250 | 8.380 | 7.900 | 7.960 | 209,658 | -0.25(-3.05%) |
Jun 13, 2023 | 8.330 | 8.560 | 8.210 | 8.210 | 129,386 | -0.10(-1.20%) |
Jun 12, 2023 | 8.450 | 8.550 | 8.150 | 8.310 | 184,817 | +0.03(+0.36%) |
Jun 09, 2023 | 8.650 | 8.750 | 8.240 | 8.280 | 181,756 | -0.39(-4.50%) |
Jun 08, 2023 | 8.570 | 8.725 | 8.410 | 8.670 | 113,708 | +0.16(+1.88%) |
Jun 07, 2023 | 8.350 | 8.720 | 8.300 | 8.510 | 223,756 | +0.44(+5.45%) |
Jun 06, 2023 | 8.320 | 8.550 | 8.070 | 8.070 | 196,739 | -0.35(-4.16%) |
Jun 05, 2023 | 8.360 | 8.600 | 8.340 | 8.420 | 74,134 | +0.03(+0.36%) |
Jun 02, 2023 | 8.460 | 8.550 | 8.170 | 8.390 | 136,146 | +0.05(+0.60%) |
Jun 01, 2023 | 8.310 | 8.420 | 8.010 | 8.340 | 132,190 | +0.04(+0.48%) |
May 31, 2023 | 7.900 | 8.360 | 7.900 | 8.300 | 153,632 | +0.25(+3.11%) |
May 30, 2023 | 8.150 | 8.220 | 7.880 | 8.050 | 169,812 | -0.14(-1.71%) |
May 26, 2023 | 8.190 | 8.350 | 8.110 | 8.190 | 93,683 | -0.06(-0.73%) |
May 25, 2023 | 8.210 | 8.321 | 7.974 | 8.250 | 235,584 | -0.19(-2.25%) |
May 24, 2023 | 8.630 | 8.630 | 8.255 | 8.440 | 150,858 | -0.26(-2.99%) |
May 23, 2023 | 8.760 | 9.090 | 8.570 | 8.700 | 149,226 | -0.25(-2.79%) |
May 22, 2023 | 8.860 | 9.045 | 8.800 | 8.950 | 202,702 | +0.27(+3.11%) |
May 19, 2023 | 8.400 | 8.930 | 8.400 | 8.680 | 206,338 | +0.31(+3.70%) |
May 18, 2023 | 8.350 | 8.550 | 8.280 | 8.370 | 145,226 | -0.02(-0.24%) |
May 17, 2023 | 8.450 | 8.550 | 8.250 | 8.390 | 103,486 | -0.02(-0.24%) |
May 16, 2023 | 8.660 | 8.890 | 8.290 | 8.410 | 141,300 | -0.53(-5.93%) |
May 15, 2023 | 8.340 | 8.980 | 8.340 | 8.940 | 118,750 | +0.60(+7.19%) |
May 12, 2023 | 8.350 | 8.390 | 8.230 | 8.340 | 126,480 | +0.06(+0.72%) |
May 11, 2023 | 8.400 | 8.430 | 8.230 | 8.280 | 164,088 | -0.19(-2.24%) |
May 10, 2023 | 8.470 | 8.610 | 8.330 | 8.470 | 127,720 | +0.03(+0.36%) |
May 09, 2023 | 8.600 | 8.650 | 8.170 | 8.440 | 413,130 | -0.21(-2.43%) |
May 08, 2023 | 8.870 | 8.940 | 8.600 | 8.650 | 190,961 | -0.15(-1.70%) |
May 05, 2023 | 8.890 | 9.030 | 8.800 | 8.800 | 155,179 | -0.07(-0.79%) |
May 04, 2023 | 8.940 | 9.050 | 8.723 | 8.870 | 119,298 | -0.10(-1.11%) |
May 03, 2023 | 9.030 | 9.130 | 8.970 | 8.970 | 194,139 | -0.06(-0.66%) |
May 02, 2023 | 9.180 | 9.200 | 8.912 | 9.030 | 196,849 | -0.12(-1.31%) |
May 01, 2023 | 8.890 | 9.185 | 8.810 | 9.150 | 505,919 | +0.35(+3.98%) |
Apr 28, 2023 | 8.860 | 8.920 | 8.685 | 8.800 | 262,115 | +0.03(+0.34%) |
Apr 27, 2023 | 8.800 | 8.960 | 8.680 | 8.770 | 263,143 | -0.03(-0.34%) |
Apr 26, 2023 | 9.290 | 9.299 | 8.770 | 8.800 | 446,901 | -0.10(-1.12%) |
Apr 25, 2023 | 9.360 | 9.390 | 8.850 | 8.900 | 505,156 | -0.49(-5.22%) |
Apr 24, 2023 | 9.250 | 9.405 | 9.180 | 9.390 | 159,679 | +0.09(+0.97%) |
Apr 21, 2023 | 8.920 | 9.360 | 8.830 | 9.300 | 223,632 | +0.40(+4.49%) |
Apr 20, 2023 | 9.180 | 9.220 | 8.850 | 8.900 | 176,926 | -0.27(-2.94%) |
Apr 19, 2023 | 9.220 | 9.380 | 9.100 | 9.170 | 153,065 | -0.13(-1.40%) |
Apr 18, 2023 | 9.250 | 9.410 | 9.180 | 9.300 | 131,865 | +0.01(+0.11%) |
Apr 17, 2023 | 9.080 | 9.470 | 9.075 | 9.290 | 264,065 | +0.18(+1.98%) |
Apr 14, 2023 | 9.190 | 9.280 | 8.980 | 9.110 | 121,863 | -0.06(-0.65%) |
Apr 13, 2023 | 8.860 | 9.300 | 8.860 | 9.170 | 184,079 | +0.31(+3.50%) |
Apr 12, 2023 | 9.080 | 9.140 | 8.730 | 8.860 | 162,305 | -0.22(-2.42%) |
Apr 11, 2023 | 9.070 | 9.250 | 8.970 | 9.080 | 129,837 | -0.11(-1.20%) |
Apr 10, 2023 | 9.080 | 9.200 | 8.720 | 9.190 | 149,902 | +0.21(+2.34%) |
Apr 06, 2023 | 8.780 | 9.000 | 8.620 | 8.980 | 184,926 | +0.27(+3.10%) |
Apr 05, 2023 | 8.940 | 8.940 | 8.570 | 8.710 | 290,043 | -0.25(-2.79%) |
Apr 04, 2023 | 9.470 | 9.470 | 8.940 | 8.960 | 302,964 | -0.24(-2.61%) |
Apr 03, 2023 | 9.300 | 9.400 | 8.970 | 9.200 | 265,343 | -0.25(-2.65%) |
Mar 31, 2023 | 9.140 | 9.480 | 9.120 | 9.450 | 215,817 | +0.30(+3.28%) |
Mar 30, 2023 | 9.200 | 9.295 | 8.940 | 9.150 | 154,100 | -0.07(-0.76%) |
Mar 29, 2023 | 9.130 | 9.260 | 9.000 | 9.220 | 145,931 | +0.18(+1.99%) |
Mar 28, 2023 | 9.080 | 9.300 | 8.950 | 9.040 | 178,264 | -0.04(-0.44%) |
Mar 27, 2023 | 9.310 | 9.445 | 8.970 | 9.080 | 136,678 | -0.26(-2.78%) |
Mar 24, 2023 | 9.210 | 9.360 | 8.750 | 9.340 | 173,591 | +0.14(+1.52%) |
Mar 23, 2023 | 9.250 | 9.450 | 9.000 | 9.200 | 137,925 | +0.03(+0.33%) |
Mar 22, 2023 | 9.380 | 9.410 | 9.000 | 9.170 | 156,517 | -0.26(-2.76%) |
Mar 21, 2023 | 9.120 | 9.560 | 9.030 | 9.430 | 201,027 | +0.28(+3.06%) |
Mar 20, 2023 | 9.260 | 9.302 | 8.900 | 9.150 | 179,749 | -0.13(-1.40%) |
Mar 17, 2023 | 9.530 | 9.540 | 8.920 | 9.280 | 485,210 | -0.28(-2.93%) |
Mar 16, 2023 | 9.230 | 9.620 | 9.030 | 9.560 | 195,450 | +0.22(+2.36%) |
Mar 15, 2023 | 9.250 | 9.350 | 9.000 | 9.340 | 195,552 | -0.25(-2.61%) |
Mar 14, 2023 | 9.060 | 9.630 | 9.010 | 9.590 | 305,245 | +0.67(+7.51%) |
Mar 13, 2023 | 8.530 | 9.150 | 8.500 | 8.920 | 314,905 | +0.41(+4.82%) |
Mar 10, 2023 | 9.370 | 9.370 | 8.430 | 8.510 | 599,080 | -0.74(-8.00%) |
Mar 09, 2023 | 9.590 | 9.645 | 9.121 | 9.250 | 398,223 | -0.43(-4.44%) |
Mar 08, 2023 | 9.870 | 9.990 | 9.430 | 9.680 | 250,660 | -0.26(-2.62%) |
Mar 07, 2023 | 10.20 | 10.20 | 9.860 | 9.940 | 186,195 | -0.26(-2.55%) |
Mar 06, 2023 | 10.00 | 10.20 | 9.870 | 10.20 | 218,908 | +0.07(+0.69%) |
Mar 03, 2023 | 10.01 | 10.38 | 9.922 | 10.13 | 207,967 | +0.07(+0.70%) |
Mar 02, 2023 | 10.46 | 10.46 | 9.920 | 10.06 | 287,106 | -0.31(-2.99%) |
Mar 01, 2023 | 9.670 | 10.39 | 9.500 | 10.37 | 466,823 | +0.72(+7.46%) |
Feb 28, 2023 | 10.07 | 10.17 | 9.495 | 9.650 | 412,822 | -0.23(-2.33%) |
Feb 27, 2023 | 9.300 | 10.15 | 9.248 | 9.880 | 533,129 | +0.62(+6.70%) |
Feb 24, 2023 | 9.490 | 9.605 | 9.070 | 9.260 | 508,581 | -0.46(-4.73%) |
Feb 23, 2023 | 9.000 | 9.960 | 8.737 | 9.720 | 1,345,314 | +0.99(+11.34%) |
Feb 22, 2023 | 11.28 | 11.35 | 8.640 | 8.730 | 2,751,684 | -2.71(-23.69%) |
Feb 21, 2023 | 14.50 | 14.70 | 11.16 | 11.44 | 4,189,183 | -2.32(-16.86%) |
Feb 17, 2023 | 14.45 | 14.45 | 13.62 | 13.76 | 728,011 | -0.50(-3.51%) |
Feb 16, 2023 | 13.62 | 14.26 | 13.09 | 14.26 | 566,577 | +0.89(+6.66%) |
Feb 15, 2023 | 13.79 | 13.85 | 13.09 | 13.37 | 495,179 | -0.05(-0.37%) |
Feb 14, 2023 | 13.23 | 13.65 | 12.92 | 13.42 | 516,376 | +0.42(+3.23%) |
Feb 13, 2023 | 13.00 | 13.13 | 12.54 | 13.00 | 199,580 | +0.00(+0.00%) |
Feb 10, 2023 | 12.14 | 13.00 | 12.02 | 13.00 | 328,903 | +0.86(+7.08%) |
Feb 09, 2023 | 12.29 | 12.54 | 11.99 | 12.14 | 247,969 | -0.22(-1.78%) |
Feb 08, 2023 | 12.56 | 12.70 | 12.22 | 12.36 | 192,850 | -0.20(-1.59%) |
Feb 07, 2023 | 12.01 | 12.88 | 12.01 | 12.56 | 301,030 | +0.48(+3.97%) |
Feb 06, 2023 | 12.30 | 12.46 | 11.94 | 12.08 | 257,866 | -0.13(-1.06%) |
Feb 03, 2023 | 11.75 | 12.25 | 11.75 | 12.21 | 219,975 | +0.28(+2.35%) |
Feb 02, 2023 | 11.73 | 12.18 | 11.48 | 11.93 | 308,909 | +0.34(+2.93%) |
Feb 01, 2023 | 11.74 | 11.81 | 11.37 | 11.59 | 163,068 | -0.13(-1.11%) |
Jan 31, 2023 | 11.17 | 11.78 | 11.17 | 11.72 | 246,296 | +0.58(+5.21%) |
Jan 30, 2023 | 11.43 | 11.66 | 11.13 | 11.14 | 207,290 | -0.42(-3.63%) |
Jan 27, 2023 | 11.45 | 11.70 | 11.35 | 11.56 | 234,036 | +0.12(+1.05%) |
Jan 26, 2023 | 11.19 | 11.49 | 10.90 | 11.44 | 176,443 | +0.27(+2.42%) |
Jan 25, 2023 | 11.30 | 11.30 | 10.69 | 11.17 | 231,732 | -0.20(-1.76%) |
Jan 24, 2023 | 11.65 | 11.85 | 11.31 | 11.37 | 263,697 | -0.23(-1.98%) |
Jan 23, 2023 | 11.07 | 11.72 | 10.73 | 11.60 | 565,875 | +0.60(+5.45%) |
Jan 20, 2023 | 10.55 | 11.04 | 10.45 | 11.00 | 273,339 | +0.54(+5.16%) |
Jan 19, 2023 | 10.53 | 10.80 | 10.28 | 10.46 | 140,023 | -0.09(-0.85%) |
Jan 18, 2023 | 11.00 | 11.10 | 10.31 | 10.55 | 285,800 | -0.34(-3.12%) |
Jan 17, 2023 | 10.07 | 10.95 | 10.00 | 10.89 | 452,795 | +0.74(+7.29%) |
Jan 13, 2023 | 10.22 | 10.59 | 10.02 | 10.15 | 361,165 | -0.04(-0.39%) |
Jan 12, 2023 | 10.08 | 10.79 | 9.830 | 10.19 | 778,845 | +0.34(+3.45%) |
Jan 11, 2023 | 10.19 | 10.19 | 9.550 | 9.850 | 354,321 | -0.30(-2.96%) |
Jan 10, 2023 | 9.560 | 10.18 | 9.515 | 10.15 | 274,843 | +0.77(+8.21%) |
Jan 09, 2023 | 9.950 | 10.04 | 9.380 | 9.380 | 261,959 | -0.50(-5.06%) |
Jan 06, 2023 | 10.25 | 10.50 | 9.850 | 9.880 | 251,049 | -0.37(-3.61%) |
Jan 05, 2023 | 10.11 | 10.32 | 10.03 | 10.25 | 76,582 | -0.01(-0.10%) |
Jan 04, 2023 | 10.07 | 10.26 | 9.720 | 10.26 | 195,453 | +0.24(+2.40%) |