Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.07 | 11.40 | 10.83 | 11.31 | 1,175,856 | +0.26(+2.35%) |
Nov 29, 2023 | 11.02 | 11.20 | 10.72 | 11.05 | 911,530 | +0.13(+1.19%) |
Nov 28, 2023 | 10.70 | 11.65 | 10.70 | 10.92 | 1,494,705 | +0.27(+2.54%) |
Nov 27, 2023 | 10.58 | 10.78 | 10.47 | 10.65 | 1,056,716 | +0.13(+1.28%) |
Nov 24, 2023 | 10.22 | 10.80 | 9.973 | 10.52 | 682,866 | +0.44(+4.32%) |
Nov 22, 2023 | 9.990 | 10.51 | 9.990 | 10.08 | 978,886 | +0.13(+1.31%) |
Nov 21, 2023 | 10.39 | 10.53 | 9.760 | 9.950 | 1,423,766 | +0.23(+2.37%) |
Nov 20, 2023 | 9.560 | 10.18 | 9.540 | 9.720 | 1,084,543 | +0.19(+1.94%) |
Nov 17, 2023 | 9.390 | 9.750 | 9.220 | 9.535 | 880,361 | +0.19(+1.98%) |
Nov 16, 2023 | 9.850 | 9.850 | 9.020 | 9.350 | 1,770,605 | -0.68(-6.78%) |
Nov 15, 2023 | 9.830 | 10.46 | 9.570 | 10.03 | 2,134,601 | +0.42(+4.37%) |
Nov 14, 2023 | 9.960 | 10.03 | 9.180 | 9.610 | 1,713,258 | -0.04(-0.41%) |
Nov 13, 2023 | 8.700 | 9.740 | 8.520 | 9.650 | 2,410,864 | +0.83(+9.35%) |
Nov 10, 2023 | 9.840 | 9.919 | 8.080 | 8.825 | 8,066,470 | -4.71(-34.82%) |
Nov 09, 2023 | 14.27 | 14.27 | 13.34 | 13.54 | 2,054,866 | -0.38(-2.73%) |
Nov 08, 2023 | 15.08 | 15.08 | 13.72 | 13.92 | 1,002,773 | -0.98(-6.58%) |
Nov 07, 2023 | 14.92 | 15.53 | 14.65 | 14.90 | 944,643 | -0.00(-0.03%) |
Nov 06, 2023 | 14.51 | 14.96 | 14.33 | 14.90 | 1,090,377 | +0.41(+2.86%) |
Nov 03, 2023 | 13.75 | 14.50 | 13.75 | 14.49 | 987,696 | +0.88(+6.47%) |
Nov 02, 2023 | 13.34 | 13.96 | 13.30 | 13.61 | 773,158 | +0.61(+4.69%) |
Nov 01, 2023 | 12.89 | 13.36 | 12.64 | 13.00 | 578,436 | +0.21(+1.64%) |
Oct 31, 2023 | 12.16 | 12.84 | 11.95 | 12.79 | 683,603 | +0.52(+4.24%) |
Oct 30, 2023 | 11.82 | 12.70 | 11.82 | 12.27 | 623,244 | +0.50(+4.25%) |
Oct 27, 2023 | 12.00 | 12.31 | 11.52 | 11.77 | 974,060 | +0.55(+4.90%) |
Oct 26, 2023 | 11.21 | 11.75 | 10.87 | 11.22 | 860,447 | -0.19(-1.67%) |
Oct 25, 2023 | 11.46 | 11.82 | 11.15 | 11.41 | 631,908 | -0.27(-2.31%) |
Oct 24, 2023 | 12.00 | 12.00 | 11.44 | 11.68 | 674,685 | +0.20(+1.74%) |
Oct 23, 2023 | 12.29 | 12.89 | 11.46 | 11.48 | 1,404,334 | -1.13(-8.96%) |
Oct 20, 2023 | 12.75 | 12.98 | 12.05 | 12.61 | 1,039,506 | +0.04(+0.32%) |
Oct 19, 2023 | 13.12 | 13.33 | 12.45 | 12.57 | 1,026,123 | -0.55(-4.19%) |
Oct 18, 2023 | 12.69 | 13.15 | 11.94 | 13.12 | 1,068,709 | +0.41(+3.23%) |
Oct 17, 2023 | 12.99 | 13.50 | 12.33 | 12.71 | 1,428,686 | -0.13(-1.01%) |
Oct 16, 2023 | 12.82 | 13.93 | 12.77 | 12.84 | 2,357,798 | +0.13(+1.02%) |
Oct 13, 2023 | 11.86 | 13.09 | 11.29 | 12.71 | 3,243,399 | +1.77(+16.18%) |
Oct 12, 2023 | 9.990 | 11.12 | 9.990 | 10.94 | 2,127,884 | +0.96(+9.62%) |
Oct 11, 2023 | 9.820 | 10.47 | 9.400 | 9.980 | 2,669,845 | +0.11(+1.06%) |
Oct 10, 2023 | 15.18 | 15.18 | 9.730 | 9.875 | 8,061,562 | -5.32(-35.03%) |
Oct 09, 2023 | 14.40 | 15.33 | 14.10 | 15.20 | 786,505 | +0.61(+4.18%) |
Oct 06, 2023 | 14.43 | 14.99 | 14.21 | 14.59 | 806,163 | +0.06(+0.41%) |
Oct 05, 2023 | 14.11 | 14.91 | 13.82 | 14.53 | 777,658 | +0.41(+2.90%) |
Oct 04, 2023 | 14.24 | 14.58 | 13.33 | 14.12 | 1,227,452 | -0.07(-0.49%) |
Oct 03, 2023 | 15.73 | 15.88 | 14.13 | 14.19 | 1,734,325 | -1.56(-9.90%) |
Oct 02, 2023 | 15.46 | 16.25 | 15.05 | 15.75 | 2,432,345 | +0.43(+2.81%) |
Sep 29, 2023 | 13.69 | 15.78 | 13.66 | 15.32 | 3,726,386 | +1.96(+14.71%) |
Sep 28, 2023 | 12.84 | 13.48 | 12.64 | 13.36 | 694,555 | +0.54(+4.17%) |
Sep 27, 2023 | 12.90 | 13.79 | 12.60 | 12.82 | 1,456,404 | +0.12(+0.94%) |
Sep 26, 2023 | 12.25 | 12.98 | 12.18 | 12.70 | 985,041 | +0.29(+2.34%) |
Sep 25, 2023 | 11.60 | 12.42 | 11.71 | 12.41 | 570,552 | +0.70(+5.98%) |
Sep 22, 2023 | 11.38 | 11.87 | 11.27 | 11.71 | 523,224 | +0.41(+3.63%) |
Sep 21, 2023 | 11.78 | 11.88 | 11.18 | 11.30 | 742,299 | -0.70(-5.83%) |
Sep 20, 2023 | 12.37 | 12.94 | 11.96 | 12.00 | 694,902 | -0.25(-2.04%) |
Sep 19, 2023 | 13.08 | 13.20 | 12.21 | 12.25 | 991,114 | -0.77(-5.91%) |
Sep 18, 2023 | 11.92 | 13.23 | 11.82 | 13.02 | 1,869,376 | +1.20(+10.15%) |
Sep 15, 2023 | 12.25 | 12.95 | 11.63 | 11.82 | 1,719,078 | -0.28(-2.31%) |
Sep 14, 2023 | 11.42 | 12.33 | 11.31 | 12.10 | 906,418 | +0.80(+7.08%) |
Sep 13, 2023 | 11.61 | 12.12 | 11.15 | 11.30 | 899,760 | -0.25(-2.16%) |
Sep 12, 2023 | 12.48 | 12.62 | 11.51 | 11.55 | 994,671 | -0.90(-7.23%) |
Sep 11, 2023 | 12.27 | 12.91 | 11.95 | 12.45 | 1,469,510 | +0.41(+3.41%) |
Sep 08, 2023 | 11.40 | 12.48 | 11.37 | 12.04 | 1,561,318 | +0.54(+4.70%) |
Sep 07, 2023 | 10.91 | 11.68 | 10.58 | 11.50 | 1,621,857 | +0.50(+4.55%) |
Sep 06, 2023 | 11.23 | 11.31 | 10.76 | 11.00 | 547,062 | -0.20(-1.79%) |
Sep 05, 2023 | 11.77 | 11.79 | 10.89 | 11.20 | 1,033,003 | -0.57(-4.84%) |
Sep 01, 2023 | 12.39 | 12.39 | 11.64 | 11.77 | 782,092 | -0.60(-4.85%) |
Aug 31, 2023 | 11.70 | 12.51 | 11.38 | 12.37 | 955,726 | +0.70(+6.00%) |
Aug 30, 2023 | 11.80 | 11.94 | 11.43 | 11.67 | 982,146 | -0.19(-1.60%) |
Aug 29, 2023 | 11.73 | 12.27 | 11.46 | 11.86 | 944,281 | -0.15(-1.21%) |
Aug 28, 2023 | 13.05 | 13.25 | 12.01 | 12.01 | 1,280,802 | -0.98(-7.58%) |
Aug 25, 2023 | 12.21 | 13.35 | 12.01 | 12.99 | 1,914,865 | +0.81(+6.65%) |
Aug 24, 2023 | 13.39 | 13.78 | 12.12 | 12.18 | 2,675,121 | +0.40(+3.44%) |
Aug 23, 2023 | 10.50 | 11.78 | 10.37 | 11.78 | 1,441,542 | +1.29(+12.25%) |
Aug 22, 2023 | 10.50 | 10.80 | 10.07 | 10.49 | 843,655 | +0.02(+0.19%) |
Aug 21, 2023 | 11.28 | 11.39 | 10.31 | 10.47 | 1,011,576 | -0.82(-7.26%) |
Aug 18, 2023 | 11.50 | 11.59 | 10.73 | 11.29 | 1,570,500 | -0.45(-3.83%) |
Aug 17, 2023 | 11.20 | 12.61 | 10.95 | 11.74 | 2,470,955 | +0.74(+6.73%) |
Aug 16, 2023 | 10.65 | 11.55 | 10.31 | 11.00 | 2,182,405 | +0.37(+3.48%) |
Aug 15, 2023 | 9.570 | 10.65 | 9.549 | 10.63 | 1,482,816 | +0.86(+8.80%) |
Aug 14, 2023 | 9.470 | 10.50 | 9.300 | 9.770 | 2,245,353 | +0.28(+2.95%) |
Aug 11, 2023 | 7.620 | 9.670 | 7.620 | 9.490 | 3,519,505 | +1.90(+24.95%) |
Aug 10, 2023 | 8.180 | 8.479 | 7.010 | 7.595 | 2,107,568 | -0.35(-4.35%) |
Aug 09, 2023 | 8.350 | 8.680 | 7.910 | 7.940 | 1,783,428 | -0.31(-3.76%) |
Aug 08, 2023 | 7.910 | 8.330 | 7.600 | 8.250 | 926,641 | +0.22(+2.74%) |
Aug 07, 2023 | 7.880 | 8.170 | 7.380 | 8.030 | 1,028,940 | +0.14(+1.77%) |
Aug 04, 2023 | 7.820 | 8.160 | 7.610 | 7.890 | 758,723 | +0.10(+1.28%) |
Aug 03, 2023 | 7.340 | 8.010 | 7.100 | 7.790 | 958,555 | +0.35(+4.70%) |
Aug 02, 2023 | 7.360 | 7.650 | 7.262 | 7.440 | 542,028 | -0.25(-3.25%) |
Aug 01, 2023 | 7.900 | 7.900 | 7.250 | 7.690 | 879,216 | -0.21(-2.66%) |
Jul 31, 2023 | 8.130 | 8.439 | 7.240 | 7.900 | 1,984,212 | -0.14(-1.80%) |
Jul 28, 2023 | 7.760 | 8.267 | 7.760 | 8.045 | 1,192,777 | +0.38(+5.03%) |
Jul 27, 2023 | 7.890 | 8.500 | 7.600 | 7.660 | 1,494,874 | -0.32(-4.01%) |
Jul 26, 2023 | 6.830 | 7.990 | 6.830 | 7.980 | 2,173,979 | +1.12(+16.24%) |
Jul 25, 2023 | 6.560 | 7.110 | 6.350 | 6.865 | 941,292 | +0.25(+3.86%) |
Jul 24, 2023 | 6.790 | 6.860 | 6.382 | 6.610 | 964,928 | -0.18(-2.65%) |
Jul 21, 2023 | 7.040 | 7.230 | 6.520 | 6.790 | 978,097 | -0.13(-1.88%) |
Jul 20, 2023 | 7.280 | 7.400 | 6.860 | 6.920 | 1,263,466 | -0.46(-6.23%) |
Jul 19, 2023 | 7.110 | 8.570 | 6.970 | 7.380 | 4,093,183 | +0.52(+7.58%) |
Jul 18, 2023 | 6.550 | 6.910 | 6.450 | 6.860 | 1,006,475 | +0.35(+5.38%) |
Jul 17, 2023 | 6.220 | 6.620 | 6.060 | 6.510 | 570,165 | +0.27(+4.41%) |
Jul 14, 2023 | 6.940 | 6.980 | 6.210 | 6.235 | 887,830 | -0.67(-9.77%) |
Jul 13, 2023 | 6.810 | 7.130 | 6.735 | 6.910 | 631,028 | +0.18(+2.67%) |
Jul 12, 2023 | 7.080 | 7.200 | 6.685 | 6.730 | 799,317 | -0.14(-2.04%) |
Jul 11, 2023 | 6.890 | 7.050 | 6.510 | 6.870 | 1,093,540 | +0.15(+2.23%) |
Jul 10, 2023 | 6.180 | 7.100 | 6.040 | 6.720 | 1,828,007 | +0.61(+9.98%) |
Jul 07, 2023 | 5.940 | 6.279 | 5.930 | 6.110 | 758,215 | +0.05(+0.83%) |
Jul 06, 2023 | 6.140 | 6.160 | 5.840 | 6.060 | 625,919 | -0.13(-2.10%) |
Jul 05, 2023 | 6.190 | 6.440 | 6.030 | 6.190 | 775,851 | -0.01(-0.16%) |
Jul 03, 2023 | 5.880 | 6.290 | 5.820 | 6.200 | 506,395 | +0.29(+4.91%) |
Jun 30, 2023 | 6.350 | 6.400 | 5.860 | 5.910 | 1,074,840 | -0.37(-5.82%) |
Jun 29, 2023 | 5.910 | 6.330 | 5.640 | 6.275 | 1,160,064 | +0.35(+5.82%) |
Jun 28, 2023 | 5.600 | 6.000 | 5.490 | 5.930 | 1,152,731 | +0.37(+6.65%) |
Jun 27, 2023 | 5.210 | 5.730 | 5.100 | 5.560 | 1,205,454 | +0.33(+6.31%) |
Jun 26, 2023 | 5.490 | 6.015 | 5.140 | 5.230 | 1,388,015 | -0.26(-4.74%) |
Jun 23, 2023 | 5.370 | 5.840 | 5.190 | 5.490 | 3,941,985 | +0.04(+0.73%) |
Jun 22, 2023 | 4.700 | 5.630 | 4.500 | 5.450 | 1,937,934 | +0.64(+13.31%) |
Jun 21, 2023 | 4.370 | 4.895 | 4.180 | 4.810 | 1,491,902 | +0.55(+12.91%) |
Jun 20, 2023 | 5.000 | 5.050 | 4.250 | 4.260 | 1,435,983 | -0.67(-13.59%) |
Jun 16, 2023 | 4.790 | 5.090 | 4.650 | 4.930 | 1,191,939 | +0.20(+4.23%) |
Jun 15, 2023 | 4.530 | 4.755 | 4.470 | 4.730 | 1,101,280 | +0.20(+4.42%) |
Jun 14, 2023 | 4.850 | 4.850 | 4.430 | 4.530 | 1,369,497 | -0.31(-6.40%) |
Jun 13, 2023 | 5.040 | 5.195 | 4.730 | 4.840 | 1,294,809 | -0.20(-3.97%) |
Jun 12, 2023 | 5.190 | 5.300 | 4.990 | 5.040 | 748,504 | -0.18(-3.45%) |
Jun 09, 2023 | 5.680 | 5.820 | 5.130 | 5.220 | 926,292 | -0.50(-8.74%) |
Jun 08, 2023 | 5.660 | 5.800 | 4.855 | 5.720 | 1,450,264 | +0.08(+1.42%) |
Jun 07, 2023 | 6.270 | 6.330 | 5.640 | 5.640 | 988,085 | -0.48(-7.84%) |
Jun 06, 2023 | 5.860 | 6.288 | 5.790 | 6.120 | 766,024 | +0.20(+3.38%) |
Jun 05, 2023 | 6.040 | 6.190 | 5.724 | 5.920 | 1,122,212 | -0.12(-1.99%) |
Jun 02, 2023 | 5.550 | 6.050 | 5.490 | 6.040 | 1,619,131 | +0.64(+11.85%) |
Jun 01, 2023 | 5.380 | 5.608 | 4.870 | 5.400 | 1,254,678 | +0.00(+0.00%) |
May 31, 2023 | 5.400 | 5.575 | 4.988 | 5.400 | 1,627,109 | -0.12(-2.17%) |
May 30, 2023 | 5.430 | 5.610 | 4.770 | 5.520 | 2,171,811 | +0.21(+3.95%) |
May 26, 2023 | 5.170 | 5.430 | 4.710 | 5.310 | 1,653,352 | +0.16(+3.11%) |
May 25, 2023 | 4.430 | 5.298 | 4.415 | 5.150 | 2,431,679 | +0.67(+14.96%) |
May 24, 2023 | 4.460 | 4.500 | 4.200 | 4.480 | 703,159 | +0.04(+0.90%) |
May 23, 2023 | 4.490 | 4.705 | 4.375 | 4.440 | 1,268,012 | -0.09(-1.99%) |
May 22, 2023 | 4.000 | 4.680 | 3.860 | 4.530 | 1,885,011 | +0.50(+12.41%) |
May 19, 2023 | 4.300 | 4.540 | 3.805 | 4.030 | 1,925,711 | -0.30(-6.93%) |
May 18, 2023 | 3.520 | 4.335 | 3.520 | 4.330 | 3,712,150 | +0.80(+22.66%) |
May 17, 2023 | 2.980 | 3.750 | 2.940 | 3.530 | 3,809,142 | +0.56(+18.86%) |
May 16, 2023 | 3.060 | 3.070 | 2.890 | 2.970 | 1,517,157 | -0.11(-3.57%) |
May 15, 2023 | 3.250 | 3.310 | 3.030 | 3.080 | 2,189,065 | -0.20(-6.10%) |
May 12, 2023 | 3.280 | 3.320 | 3.060 | 3.280 | 1,468,994 | -0.05(-1.50%) |
May 11, 2023 | 3.740 | 3.750 | 3.025 | 3.330 | 3,400,243 | -0.64(-16.12%) |
May 10, 2023 | 3.730 | 4.190 | 3.730 | 3.970 | 2,209,653 | +0.30(+8.17%) |
May 09, 2023 | 3.500 | 3.685 | 3.420 | 3.670 | 711,970 | +0.14(+3.97%) |
May 08, 2023 | 3.490 | 3.570 | 3.405 | 3.530 | 448,868 | +0.07(+2.02%) |
May 05, 2023 | 3.380 | 3.470 | 3.360 | 3.460 | 485,441 | +0.14(+4.22%) |
May 04, 2023 | 3.320 | 3.400 | 3.270 | 3.320 | 498,755 | -0.02(-0.60%) |
May 03, 2023 | 3.380 | 3.440 | 3.300 | 3.340 | 677,705 | -0.01(-0.30%) |
May 02, 2023 | 3.440 | 3.450 | 3.305 | 3.350 | 771,222 | -0.09(-2.62%) |
May 01, 2023 | 3.600 | 3.600 | 3.380 | 3.440 | 959,394 | -0.14(-3.91%) |
Apr 28, 2023 | 3.760 | 3.919 | 3.471 | 3.580 | 1,645,292 | -0.20(-5.29%) |
Apr 27, 2023 | 3.740 | 3.930 | 3.730 | 3.780 | 413,140 | +0.09(+2.44%) |
Apr 26, 2023 | 3.680 | 3.810 | 3.650 | 3.690 | 462,947 | -0.01(-0.27%) |
Apr 25, 2023 | 3.750 | 3.860 | 3.580 | 3.700 | 1,430,363 | -0.09(-2.37%) |
Apr 24, 2023 | 3.920 | 3.920 | 3.760 | 3.790 | 633,842 | -0.12(-3.07%) |
Apr 21, 2023 | 3.970 | 3.970 | 3.840 | 3.910 | 546,024 | -0.06(-1.51%) |
Apr 20, 2023 | 4.020 | 4.190 | 3.955 | 3.970 | 628,873 | -0.11(-2.70%) |
Apr 19, 2023 | 4.060 | 4.150 | 3.905 | 4.080 | 622,309 | -0.02(-0.49%) |
Apr 18, 2023 | 4.190 | 4.210 | 3.925 | 4.100 | 577,142 | -0.06(-1.44%) |
Apr 17, 2023 | 3.770 | 4.235 | 3.730 | 4.160 | 1,645,983 | +0.41(+10.93%) |
Apr 14, 2023 | 3.840 | 3.930 | 3.645 | 3.750 | 774,018 | -0.12(-3.10%) |
Apr 13, 2023 | 3.750 | 3.910 | 3.730 | 3.870 | 768,819 | +0.15(+4.03%) |
Apr 12, 2023 | 4.070 | 4.130 | 3.670 | 3.720 | 961,591 | -0.28(-7.00%) |
Apr 11, 2023 | 3.970 | 4.090 | 3.870 | 4.000 | 764,310 | +0.03(+0.76%) |
Apr 10, 2023 | 3.880 | 4.100 | 3.784 | 3.970 | 770,572 | +0.00(+0.00%) |
Apr 06, 2023 | 3.780 | 3.985 | 3.660 | 3.970 | 651,660 | +0.18(+4.75%) |
Apr 05, 2023 | 3.940 | 3.950 | 3.740 | 3.790 | 785,099 | -0.17(-4.29%) |
Apr 04, 2023 | 4.100 | 4.177 | 3.870 | 3.960 | 907,250 | -0.15(-3.65%) |
Apr 03, 2023 | 4.220 | 4.269 | 3.930 | 4.110 | 1,463,530 | -0.10(-2.38%) |
Mar 31, 2023 | 3.570 | 4.260 | 3.510 | 4.210 | 3,741,149 | +0.84(+24.93%) |
Mar 30, 2023 | 3.560 | 3.680 | 3.370 | 3.370 | 1,076,276 | -0.14(-3.99%) |
Mar 29, 2023 | 3.610 | 3.615 | 3.455 | 3.510 | 1,701,418 | -0.06(-1.68%) |
Mar 28, 2023 | 3.600 | 3.700 | 3.555 | 3.570 | 739,390 | -0.06(-1.65%) |
Mar 27, 2023 | 3.720 | 3.750 | 3.620 | 3.630 | 697,235 | -0.04(-1.09%) |
Mar 24, 2023 | 3.640 | 3.815 | 3.640 | 3.670 | 652,468 | -0.05(-1.34%) |
Mar 23, 2023 | 4.010 | 4.010 | 3.660 | 3.720 | 1,457,789 | -0.21(-5.34%) |
Mar 22, 2023 | 4.220 | 4.290 | 3.915 | 3.930 | 1,392,122 | -0.28(-6.65%) |
Mar 21, 2023 | 4.080 | 4.320 | 4.080 | 4.210 | 1,133,390 | +0.15(+3.69%) |
Mar 20, 2023 | 4.050 | 4.110 | 3.890 | 4.060 | 1,503,625 | -0.03(-0.73%) |
Mar 17, 2023 | 4.510 | 4.510 | 3.850 | 4.090 | 5,336,994 | -0.81(-16.53%) |
Mar 16, 2023 | 5.080 | 5.100 | 4.810 | 4.900 | 2,298,990 | -0.20(-3.92%) |
Mar 15, 2023 | 5.370 | 5.501 | 4.980 | 5.100 | 2,393,465 | -0.45(-8.11%) |
Mar 14, 2023 | 5.790 | 5.910 | 5.475 | 5.550 | 720,709 | -0.06(-1.07%) |
Mar 13, 2023 | 5.550 | 5.770 | 5.310 | 5.610 | 814,803 | +0.00(+0.00%) |
Mar 10, 2023 | 5.760 | 5.870 | 5.520 | 5.610 | 901,437 | -0.12(-2.09%) |
Mar 09, 2023 | 6.010 | 6.070 | 5.720 | 5.730 | 1,024,507 | -0.30(-4.98%) |
Mar 08, 2023 | 6.140 | 6.229 | 5.990 | 6.030 | 915,737 | -0.14(-2.27%) |
Mar 07, 2023 | 6.300 | 6.470 | 6.120 | 6.170 | 917,144 | -0.13(-2.06%) |
Mar 06, 2023 | 6.870 | 6.930 | 6.300 | 6.300 | 1,135,672 | -0.52(-7.62%) |
Mar 03, 2023 | 6.880 | 7.030 | 6.740 | 6.820 | 673,486 | +0.07(+1.04%) |
Mar 02, 2023 | 6.780 | 6.830 | 6.530 | 6.750 | 612,665 | -0.09(-1.32%) |
Mar 01, 2023 | 7.470 | 7.470 | 6.730 | 6.840 | 838,576 | -0.67(-8.92%) |
Feb 28, 2023 | 7.500 | 7.715 | 7.290 | 7.510 | 711,227 | +0.11(+1.49%) |
Feb 27, 2023 | 7.220 | 7.480 | 7.100 | 7.400 | 817,367 | +0.26(+3.64%) |
Feb 24, 2023 | 7.080 | 7.250 | 7.050 | 7.140 | 553,905 | -0.16(-2.19%) |
Feb 23, 2023 | 7.370 | 7.410 | 7.080 | 7.300 | 404,788 | +0.01(+0.14%) |
Feb 22, 2023 | 7.190 | 7.360 | 7.180 | 7.290 | 412,693 | +0.10(+1.39%) |
Feb 21, 2023 | 7.320 | 7.510 | 7.110 | 7.190 | 551,596 | -0.34(-4.52%) |
Feb 17, 2023 | 7.590 | 7.600 | 7.200 | 7.530 | 537,735 | -0.07(-0.92%) |
Feb 16, 2023 | 7.570 | 7.850 | 7.390 | 7.600 | 752,445 | -0.15(-1.94%) |
Feb 15, 2023 | 7.370 | 7.760 | 7.310 | 7.750 | 2,894,265 | +0.24(+3.20%) |
Feb 14, 2023 | 7.220 | 7.550 | 7.080 | 7.510 | 598,293 | +0.20(+2.74%) |
Feb 13, 2023 | 7.130 | 7.360 | 7.010 | 7.310 | 421,954 | +0.21(+2.96%) |
Feb 10, 2023 | 7.310 | 7.340 | 7.065 | 7.100 | 682,802 | -0.27(-3.66%) |
Feb 09, 2023 | 7.820 | 7.930 | 7.345 | 7.370 | 749,290 | -0.32(-4.16%) |
Feb 08, 2023 | 8.020 | 8.140 | 7.640 | 7.690 | 706,880 | -0.29(-3.63%) |
Feb 07, 2023 | 8.110 | 8.140 | 7.810 | 7.980 | 730,212 | -0.15(-1.85%) |
Feb 06, 2023 | 8.610 | 8.690 | 8.110 | 8.130 | 795,506 | -0.65(-7.40%) |
Feb 03, 2023 | 9.080 | 9.270 | 8.730 | 8.780 | 508,644 | -0.57(-6.10%) |
Feb 02, 2023 | 8.920 | 9.470 | 8.920 | 9.350 | 742,055 | +0.62(+7.10%) |
Feb 01, 2023 | 8.260 | 8.815 | 8.030 | 8.730 | 1,339,831 | +0.47(+5.69%) |
Jan 31, 2023 | 8.450 | 8.839 | 8.180 | 8.260 | 886,505 | -0.09(-1.08%) |
Jan 30, 2023 | 9.000 | 9.030 | 8.310 | 8.350 | 741,310 | -0.89(-9.63%) |
Jan 27, 2023 | 8.940 | 9.385 | 8.940 | 9.240 | 549,029 | +0.33(+3.70%) |
Jan 26, 2023 | 8.960 | 9.110 | 8.750 | 8.910 | 526,962 | +0.11(+1.25%) |
Jan 25, 2023 | 8.370 | 8.820 | 7.959 | 8.800 | 978,383 | +0.20(+2.33%) |
Jan 24, 2023 | 8.130 | 8.800 | 8.130 | 8.600 | 1,140,950 | +0.38(+4.62%) |
Jan 23, 2023 | 8.080 | 8.305 | 8.005 | 8.220 | 544,093 | +0.21(+2.62%) |
Jan 20, 2023 | 7.960 | 8.030 | 7.800 | 8.010 | 563,241 | +0.19(+2.43%) |
Jan 19, 2023 | 7.840 | 8.010 | 7.755 | 7.820 | 579,678 | -0.20(-2.49%) |
Jan 18, 2023 | 8.430 | 8.600 | 7.980 | 8.020 | 437,448 | -0.31(-3.72%) |
Jan 17, 2023 | 8.460 | 8.630 | 8.175 | 8.330 | 598,700 | -0.24(-2.80%) |
Jan 13, 2023 | 8.130 | 8.750 | 8.020 | 8.570 | 772,930 | +0.36(+4.38%) |
Jan 12, 2023 | 8.300 | 8.430 | 7.940 | 8.210 | 882,715 | +0.02(+0.24%) |
Jan 11, 2023 | 8.490 | 8.610 | 8.190 | 8.190 | 726,728 | -0.29(-3.42%) |
Jan 10, 2023 | 8.330 | 8.495 | 8.245 | 8.480 | 621,861 | +0.06(+0.71%) |
Jan 09, 2023 | 8.520 | 8.780 | 8.390 | 8.420 | 971,488 | +0.12(+1.45%) |
Jan 06, 2023 | 8.110 | 8.400 | 7.940 | 8.300 | 1,030,747 | +0.22(+2.72%) |
Jan 05, 2023 | 8.760 | 8.780 | 8.050 | 8.080 | 1,067,220 | -0.74(-8.39%) |
Jan 04, 2023 | 8.980 | 8.990 | 8.530 | 8.820 | 758,207 | -0.04(-0.45%) |
Jan 03, 2023 | 8.820 | 9.040 | 8.530 | 8.860 | 1,604,798 | +0.28(+3.26%) |
Dec 30, 2022 | 7.360 | 8.630 | 7.152 | 8.580 | 3,227,838 | +1.01(+13.34%) |
Dec 29, 2022 | 6.990 | 7.650 | 6.860 | 7.570 | 1,070,104 | +0.71(+10.35%) |
Dec 28, 2022 | 7.550 | 7.620 | 6.660 | 6.860 | 790,997 | -0.69(-9.14%) |
Dec 27, 2022 | 7.290 | 7.730 | 7.270 | 7.550 | 1,387,630 | +0.28(+3.85%) |
Dec 23, 2022 | 7.260 | 7.310 | 6.920 | 7.270 | 1,122,210 | +0.05(+0.69%) |
Dec 22, 2022 | 7.150 | 7.290 | 6.880 | 7.220 | 1,541,431 | -0.01(-0.14%) |
Dec 21, 2022 | 6.970 | 7.570 | 6.910 | 7.230 | 1,950,341 | +0.40(+5.86%) |
Dec 20, 2022 | 6.280 | 6.945 | 6.220 | 6.830 | 1,800,941 | +0.53(+8.41%) |
Dec 19, 2022 | 6.800 | 6.840 | 6.250 | 6.300 | 1,920,567 | -0.58(-8.43%) |
Dec 16, 2022 | 6.700 | 6.920 | 6.629 | 6.880 | 1,644,037 | +0.11(+1.62%) |
Dec 15, 2022 | 7.020 | 7.110 | 6.735 | 6.770 | 1,322,597 | -0.48(-6.62%) |
Dec 14, 2022 | 7.160 | 7.380 | 7.040 | 7.250 | 948,789 | +0.06(+0.83%) |
Dec 13, 2022 | 7.460 | 7.999 | 7.130 | 7.190 | 1,298,009 | +0.08(+1.13%) |
Dec 12, 2022 | 7.080 | 7.130 | 6.880 | 7.110 | 880,897 | +0.05(+0.71%) |
Dec 09, 2022 | 7.430 | 7.570 | 7.020 | 7.060 | 869,167 | -0.43(-5.74%) |
Dec 08, 2022 | 7.320 | 7.510 | 6.900 | 7.490 | 1,082,490 | +0.21(+2.88%) |
Dec 07, 2022 | 7.600 | 7.600 | 7.040 | 7.280 | 1,164,051 | -0.38(-4.96%) |
Dec 06, 2022 | 7.960 | 7.980 | 7.645 | 7.660 | 638,927 | -0.33(-4.13%) |
Dec 05, 2022 | 8.270 | 8.319 | 7.980 | 7.990 | 774,332 | -0.41(-4.88%) |
Dec 02, 2022 | 8.490 | 8.630 | 8.340 | 8.400 | 436,261 | -0.34(-3.89%) |