Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.290 | 1.360 | 1.280 | 1.320 | 767,373 | +0.01(+0.76%) |
Oct 30, 2023 | 1.270 | 1.340 | 1.270 | 1.310 | 188,596 | +0.05(+3.97%) |
Oct 27, 2023 | 1.280 | 1.340 | 1.210 | 1.260 | 317,898 | -0.02(-1.56%) |
Oct 26, 2023 | 1.250 | 1.300 | 1.185 | 1.280 | 400,148 | +0.06(+4.92%) |
Oct 25, 2023 | 1.310 | 1.340 | 1.220 | 1.220 | 465,388 | -0.09(-6.87%) |
Oct 24, 2023 | 1.390 | 1.460 | 1.310 | 1.310 | 456,505 | -0.07(-5.07%) |
Oct 23, 2023 | 1.520 | 1.570 | 1.350 | 1.380 | 467,862 | -0.12(-8.00%) |
Oct 20, 2023 | 1.460 | 1.601 | 1.430 | 1.500 | 371,006 | +0.04(+2.74%) |
Oct 19, 2023 | 1.450 | 1.530 | 1.400 | 1.460 | 491,631 | +0.02(+1.39%) |
Oct 18, 2023 | 1.510 | 1.510 | 1.410 | 1.440 | 385,494 | -0.06(-4.00%) |
Oct 17, 2023 | 1.430 | 1.520 | 1.400 | 1.500 | 517,881 | +0.07(+4.90%) |
Oct 16, 2023 | 1.370 | 1.510 | 1.310 | 1.430 | 201,223 | +0.05(+3.62%) |
Oct 13, 2023 | 1.360 | 1.430 | 1.340 | 1.380 | 196,616 | +0.03(+2.22%) |
Oct 12, 2023 | 1.490 | 1.510 | 1.330 | 1.350 | 343,842 | -0.15(-10.00%) |
Oct 11, 2023 | 1.430 | 1.550 | 1.410 | 1.500 | 362,969 | +0.07(+4.90%) |
Oct 10, 2023 | 1.260 | 1.445 | 1.250 | 1.430 | 492,140 | +0.18(+14.40%) |
Oct 09, 2023 | 1.280 | 1.300 | 1.240 | 1.250 | 192,293 | -0.04(-3.10%) |
Oct 06, 2023 | 1.380 | 1.380 | 1.280 | 1.290 | 389,136 | -0.03(-2.27%) |
Oct 05, 2023 | 1.280 | 1.350 | 1.240 | 1.320 | 272,342 | +0.03(+2.33%) |
Oct 04, 2023 | 1.290 | 1.300 | 1.260 | 1.290 | 153,602 | -0.01(-0.77%) |
Oct 03, 2023 | 1.300 | 1.341 | 1.280 | 1.300 | 226,579 | -0.01(-0.76%) |
Oct 02, 2023 | 1.370 | 1.390 | 1.270 | 1.310 | 1,210,478 | -0.06(-4.38%) |
Sep 29, 2023 | 1.430 | 1.490 | 1.325 | 1.370 | 304,608 | -0.05(-3.52%) |
Sep 28, 2023 | 1.450 | 1.499 | 1.370 | 1.420 | 181,168 | -0.02(-1.39%) |
Sep 27, 2023 | 1.440 | 1.510 | 1.430 | 1.440 | 204,209 | +0.01(+0.70%) |
Sep 26, 2023 | 1.370 | 1.550 | 1.370 | 1.430 | 194,251 | +0.03(+2.14%) |
Sep 25, 2023 | 1.440 | 1.410 | 1.390 | 1.400 | 834,129 | -0.06(-4.11%) |
Sep 22, 2023 | 1.540 | 1.580 | 1.450 | 1.460 | 303,612 | -0.07(-4.58%) |
Sep 21, 2023 | 1.590 | 1.605 | 1.530 | 1.530 | 474,214 | -0.07(-4.38%) |
Sep 20, 2023 | 1.710 | 1.725 | 1.590 | 1.600 | 196,588 | -0.10(-5.88%) |
Sep 19, 2023 | 1.680 | 1.730 | 1.660 | 1.700 | 193,274 | +0.01(+0.59%) |
Sep 18, 2023 | 1.720 | 1.766 | 1.610 | 1.690 | 223,665 | -0.02(-1.17%) |
Sep 15, 2023 | 1.760 | 1.851 | 1.700 | 1.710 | 618,491 | -0.08(-4.47%) |
Sep 14, 2023 | 1.680 | 1.795 | 1.670 | 1.790 | 686,871 | +0.13(+7.83%) |
Sep 13, 2023 | 1.640 | 1.705 | 1.600 | 1.660 | 313,988 | +0.06(+3.75%) |
Sep 12, 2023 | 1.690 | 1.710 | 1.600 | 1.600 | 1,744,389 | -0.10(-5.88%) |
Sep 11, 2023 | 1.710 | 1.710 | 1.670 | 1.700 | 280,436 | +0.01(+0.59%) |
Sep 08, 2023 | 1.790 | 1.810 | 1.690 | 1.690 | 273,140 | -0.09(-5.06%) |
Sep 07, 2023 | 1.810 | 1.830 | 1.760 | 1.780 | 132,973 | -0.03(-1.66%) |
Sep 06, 2023 | 1.840 | 1.895 | 1.760 | 1.810 | 286,295 | -0.05(-2.69%) |
Sep 05, 2023 | 1.970 | 1.990 | 1.850 | 1.860 | 320,120 | -0.12(-6.06%) |
Sep 01, 2023 | 1.980 | 2.070 | 1.970 | 1.980 | 337,107 | -0.02(-1.00%) |
Aug 31, 2023 | 1.820 | 2.020 | 1.810 | 2.000 | 689,806 | +0.20(+11.11%) |
Aug 30, 2023 | 1.740 | 1.840 | 1.730 | 1.800 | 644,986 | +0.06(+3.45%) |
Aug 29, 2023 | 1.660 | 1.800 | 1.660 | 1.740 | 358,347 | +0.06(+3.57%) |
Aug 28, 2023 | 1.720 | 1.720 | 1.625 | 1.680 | 505,254 | +0.01(+0.60%) |
Aug 25, 2023 | 1.760 | 1.760 | 1.660 | 1.670 | 659,616 | -0.08(-4.57%) |
Aug 24, 2023 | 1.770 | 1.800 | 1.725 | 1.750 | 861,200 | +0.01(+0.57%) |
Aug 23, 2023 | 1.840 | 1.900 | 1.730 | 1.740 | 1,255,006 | -0.04(-2.25%) |
Aug 22, 2023 | 1.890 | 1.920 | 1.770 | 1.780 | 418,379 | -0.11(-5.82%) |
Aug 21, 2023 | 1.940 | 1.945 | 1.853 | 1.890 | 242,950 | +0.02(+1.07%) |
Aug 18, 2023 | 1.950 | 2.008 | 1.870 | 1.870 | 886,289 | -0.10(-5.08%) |
Aug 17, 2023 | 2.050 | 2.070 | 1.950 | 1.970 | 326,847 | -0.09(-4.37%) |
Aug 16, 2023 | 2.110 | 2.175 | 2.030 | 2.060 | 281,712 | -0.07(-3.29%) |
Aug 15, 2023 | 2.140 | 2.189 | 2.060 | 2.130 | 307,953 | -0.01(-0.47%) |
Aug 14, 2023 | 2.300 | 2.310 | 2.080 | 2.140 | 609,536 | -0.16(-6.96%) |
Aug 11, 2023 | 2.300 | 2.350 | 2.180 | 2.300 | 335,972 | -0.05(-2.13%) |
Aug 10, 2023 | 2.010 | 2.440 | 2.010 | 2.350 | 660,401 | +0.25(+11.90%) |
Aug 09, 2023 | 2.200 | 2.230 | 2.100 | 2.100 | 465,683 | -0.10(-4.55%) |
Aug 08, 2023 | 2.250 | 2.290 | 2.161 | 2.200 | 916,702 | -0.04(-1.79%) |
Aug 07, 2023 | 2.360 | 2.415 | 2.110 | 2.240 | 2,289,351 | -0.11(-4.68%) |
Aug 04, 2023 | 2.400 | 2.490 | 2.340 | 2.350 | 270,429 | -0.02(-0.84%) |
Aug 03, 2023 | 2.480 | 2.530 | 2.360 | 2.370 | 335,825 | -0.11(-4.44%) |
Aug 02, 2023 | 2.500 | 2.530 | 2.385 | 2.480 | 307,650 | -0.05(-1.98%) |
Aug 01, 2023 | 2.650 | 2.650 | 2.510 | 2.530 | 649,232 | -0.14(-5.24%) |
Jul 31, 2023 | 2.610 | 2.755 | 2.581 | 2.670 | 345,539 | +0.07(+2.69%) |
Jul 28, 2023 | 2.530 | 2.670 | 2.495 | 2.600 | 350,757 | +0.10(+4.00%) |
Jul 27, 2023 | 2.530 | 2.670 | 2.500 | 2.500 | 371,242 | -0.02(-0.79%) |
Jul 26, 2023 | 2.430 | 2.550 | 2.390 | 2.520 | 308,195 | +0.10(+4.35%) |
Jul 25, 2023 | 2.520 | 2.520 | 2.405 | 2.415 | 478,183 | -0.09(-3.78%) |
Jul 24, 2023 | 2.920 | 2.935 | 2.450 | 2.510 | 974,364 | -0.43(-14.63%) |
Jul 21, 2023 | 2.970 | 3.019 | 2.810 | 2.940 | 377,937 | -0.02(-0.68%) |
Jul 20, 2023 | 3.230 | 3.230 | 2.930 | 2.960 | 438,347 | -0.26(-8.07%) |
Jul 19, 2023 | 3.130 | 3.250 | 3.120 | 3.220 | 680,346 | +0.08(+2.55%) |
Jul 18, 2023 | 3.200 | 3.270 | 3.085 | 3.140 | 484,029 | -0.07(-2.18%) |
Jul 17, 2023 | 3.120 | 3.290 | 3.070 | 3.210 | 481,944 | +0.13(+4.22%) |
Jul 14, 2023 | 3.260 | 3.295 | 3.055 | 3.080 | 620,632 | -0.15(-4.64%) |
Jul 13, 2023 | 3.400 | 3.490 | 3.220 | 3.230 | 681,012 | -0.17(-5.00%) |
Jul 12, 2023 | 3.330 | 3.540 | 3.290 | 3.400 | 457,562 | +0.12(+3.66%) |
Jul 11, 2023 | 3.350 | 3.590 | 3.205 | 3.280 | 1,093,474 | -0.10(-2.96%) |
Jul 10, 2023 | 3.200 | 3.430 | 3.180 | 3.380 | 1,215,951 | +0.16(+4.97%) |
Jul 07, 2023 | 3.070 | 3.240 | 2.951 | 3.220 | 961,953 | +0.08(+2.55%) |
Jul 06, 2023 | 3.050 | 3.260 | 2.944 | 3.140 | 1,764,446 | -0.02(-0.63%) |
Jul 05, 2023 | 2.750 | 3.300 | 2.750 | 3.160 | 3,514,619 | +0.43(+15.75%) |
Jul 03, 2023 | 2.430 | 2.820 | 2.415 | 2.730 | 2,228,551 | +0.30(+12.35%) |
Jun 30, 2023 | 2.430 | 2.560 | 2.320 | 2.430 | 3,095,746 | +0.12(+5.19%) |
Jun 29, 2023 | 2.570 | 2.600 | 2.250 | 2.310 | 2,881,485 | -0.33(-12.50%) |
Jun 28, 2023 | 2.110 | 2.660 | 2.050 | 2.640 | 5,254,156 | +0.51(+23.94%) |
Jun 27, 2023 | 3.840 | 3.950 | 1.980 | 2.130 | 8,374,818 | -2.53(-54.29%) |
Jun 26, 2023 | 4.660 | 4.810 | 4.550 | 4.660 | 533,827 | -0.07(-1.48%) |
Jun 23, 2023 | 4.360 | 4.810 | 4.230 | 4.730 | 891,189 | +0.36(+8.24%) |
Jun 22, 2023 | 4.560 | 4.645 | 4.340 | 4.370 | 1,154,738 | -0.25(-5.41%) |
Jun 21, 2023 | 4.320 | 4.650 | 4.230 | 4.620 | 1,152,750 | +0.30(+6.94%) |
Jun 20, 2023 | 4.400 | 4.430 | 4.180 | 4.320 | 685,300 | -0.08(-1.82%) |
Jun 16, 2023 | 4.690 | 4.760 | 4.370 | 4.400 | 582,050 | -0.13(-2.87%) |
Jun 15, 2023 | 4.510 | 4.700 | 4.400 | 4.530 | 465,660 | +0.00(+0.00%) |
Jun 14, 2023 | 4.900 | 5.000 | 4.490 | 4.530 | 454,078 | -0.29(-6.02%) |
Jun 13, 2023 | 5.000 | 5.170 | 4.780 | 4.820 | 719,258 | -0.13(-2.63%) |
Jun 12, 2023 | 5.380 | 5.415 | 4.870 | 4.950 | 505,200 | -0.40(-7.48%) |
Jun 09, 2023 | 5.730 | 5.740 | 5.320 | 5.350 | 484,436 | -0.32(-5.64%) |
Jun 08, 2023 | 5.690 | 5.720 | 5.310 | 5.670 | 512,348 | -0.04(-0.70%) |
Jun 07, 2023 | 5.330 | 5.810 | 5.320 | 5.710 | 298,683 | +0.39(+7.33%) |
Jun 06, 2023 | 5.280 | 5.430 | 5.140 | 5.320 | 300,583 | +0.06(+1.14%) |
Jun 05, 2023 | 5.340 | 5.480 | 5.240 | 5.260 | 249,744 | -0.09(-1.68%) |
Jun 02, 2023 | 5.300 | 5.391 | 5.060 | 5.350 | 326,144 | +0.15(+2.98%) |
Jun 01, 2023 | 5.100 | 5.300 | 4.610 | 5.195 | 452,525 | -0.29(-5.20%) |
May 31, 2023 | 5.620 | 5.715 | 5.400 | 5.480 | 785,721 | -0.13(-2.32%) |
May 30, 2023 | 5.640 | 5.900 | 5.480 | 5.610 | 205,253 | -0.01(-0.18%) |
May 26, 2023 | 5.510 | 5.785 | 5.340 | 5.620 | 228,697 | +0.09(+1.63%) |
May 25, 2023 | 5.740 | 5.740 | 5.320 | 5.530 | 254,475 | -0.18(-3.15%) |
May 24, 2023 | 6.150 | 6.150 | 5.535 | 5.710 | 255,237 | -0.46(-7.46%) |
May 23, 2023 | 6.260 | 6.650 | 6.160 | 6.170 | 407,477 | -0.15(-2.37%) |
May 22, 2023 | 6.400 | 6.550 | 6.250 | 6.320 | 458,626 | +0.04(+0.64%) |
May 19, 2023 | 6.550 | 6.640 | 6.240 | 6.280 | 198,741 | -0.18(-2.79%) |
May 18, 2023 | 6.670 | 6.710 | 6.195 | 6.460 | 262,678 | -0.21(-3.15%) |
May 17, 2023 | 6.850 | 6.885 | 6.520 | 6.670 | 163,723 | -0.16(-2.34%) |
May 16, 2023 | 6.970 | 7.060 | 6.805 | 6.830 | 546,832 | -0.30(-4.21%) |
May 15, 2023 | 6.400 | 7.280 | 6.370 | 7.130 | 395,465 | +0.77(+12.11%) |
May 12, 2023 | 6.680 | 6.690 | 6.340 | 6.360 | 563,682 | -0.30(-4.50%) |
May 11, 2023 | 6.900 | 7.000 | 6.520 | 6.660 | 207,415 | -0.27(-3.90%) |
May 10, 2023 | 6.960 | 7.500 | 6.850 | 6.930 | 440,420 | +0.20(+2.97%) |
May 09, 2023 | 6.580 | 6.790 | 6.450 | 6.730 | 371,390 | +0.07(+1.05%) |
May 08, 2023 | 6.480 | 6.660 | 6.300 | 6.660 | 171,452 | +0.21(+3.26%) |
May 05, 2023 | 6.430 | 6.640 | 6.380 | 6.450 | 171,109 | +0.07(+1.10%) |
May 04, 2023 | 6.300 | 6.470 | 6.210 | 6.380 | 171,931 | +0.04(+0.63%) |
May 03, 2023 | 6.110 | 6.500 | 6.110 | 6.340 | 192,646 | +0.26(+4.28%) |
May 02, 2023 | 6.070 | 6.240 | 6.020 | 6.080 | 291,431 | -0.03(-0.49%) |
May 01, 2023 | 5.850 | 6.220 | 5.850 | 6.110 | 242,170 | +0.27(+4.62%) |
Apr 28, 2023 | 5.810 | 5.939 | 5.640 | 5.840 | 212,914 | +0.06(+1.04%) |
Apr 27, 2023 | 5.950 | 6.000 | 5.770 | 5.780 | 269,489 | -0.12(-2.03%) |
Apr 26, 2023 | 6.070 | 6.140 | 5.880 | 5.900 | 628,915 | -0.18(-2.96%) |
Apr 25, 2023 | 6.080 | 6.240 | 6.000 | 6.080 | 236,962 | -0.03(-0.49%) |
Apr 24, 2023 | 6.190 | 6.270 | 5.985 | 6.110 | 258,460 | -0.07(-1.13%) |
Apr 21, 2023 | 6.050 | 6.210 | 6.000 | 6.180 | 195,007 | +0.13(+2.15%) |
Apr 20, 2023 | 6.040 | 6.175 | 5.980 | 6.050 | 173,107 | -0.08(-1.31%) |
Apr 19, 2023 | 5.960 | 6.150 | 5.940 | 6.130 | 345,078 | +0.15(+2.51%) |
Apr 18, 2023 | 6.180 | 6.180 | 5.980 | 5.980 | 1,151,362 | -0.16(-2.61%) |
Apr 17, 2023 | 5.670 | 6.500 | 5.640 | 6.140 | 518,521 | +0.53(+9.45%) |
Apr 14, 2023 | 6.080 | 6.285 | 5.560 | 5.610 | 466,849 | -0.17(-2.94%) |
Apr 13, 2023 | 5.340 | 5.970 | 5.300 | 5.780 | 1,384,957 | +0.51(+9.68%) |
Apr 12, 2023 | 5.630 | 5.680 | 5.250 | 5.270 | 253,957 | -0.29(-5.22%) |
Apr 11, 2023 | 5.620 | 5.700 | 5.510 | 5.560 | 287,629 | -0.08(-1.42%) |
Apr 10, 2023 | 5.730 | 5.730 | 5.470 | 5.640 | 339,222 | +0.02(+0.36%) |
Apr 06, 2023 | 5.510 | 5.695 | 5.400 | 5.620 | 521,208 | +0.14(+2.55%) |
Apr 05, 2023 | 5.550 | 5.634 | 5.270 | 5.480 | 619,671 | +0.13(+2.43%) |
Apr 04, 2023 | 5.750 | 5.775 | 5.130 | 5.350 | 401,901 | -0.35(-6.14%) |
Apr 03, 2023 | 5.700 | 5.890 | 5.680 | 5.700 | 548,829 | -0.06(-1.04%) |
Mar 31, 2023 | 5.890 | 6.060 | 5.725 | 5.760 | 249,445 | -0.08(-1.37%) |
Mar 30, 2023 | 6.070 | 6.210 | 5.680 | 5.840 | 483,442 | -0.21(-3.47%) |
Mar 29, 2023 | 5.600 | 6.120 | 5.560 | 6.050 | 351,611 | +0.53(+9.60%) |
Mar 28, 2023 | 5.890 | 5.970 | 5.510 | 5.520 | 298,370 | -0.40(-6.76%) |
Mar 27, 2023 | 5.960 | 6.065 | 5.850 | 5.920 | 295,800 | +0.03(+0.51%) |
Mar 24, 2023 | 5.710 | 5.960 | 5.700 | 5.890 | 561,159 | +0.10(+1.73%) |
Mar 23, 2023 | 6.040 | 6.180 | 5.640 | 5.790 | 562,594 | -0.19(-3.18%) |
Mar 22, 2023 | 6.570 | 6.770 | 5.910 | 5.980 | 547,205 | -0.59(-8.98%) |
Mar 21, 2023 | 6.470 | 6.800 | 6.395 | 6.570 | 340,567 | +0.16(+2.50%) |
Mar 20, 2023 | 7.440 | 7.530 | 6.400 | 6.410 | 592,292 | -1.02(-13.73%) |
Mar 17, 2023 | 7.620 | 7.670 | 7.350 | 7.430 | 3,544,195 | -0.28(-3.63%) |
Mar 16, 2023 | 7.430 | 7.860 | 7.060 | 7.710 | 740,133 | +0.00(+0.00%) |
Mar 15, 2023 | 7.810 | 7.890 | 7.595 | 7.710 | 560,903 | -0.25(-3.14%) |
Mar 14, 2023 | 7.880 | 8.155 | 7.760 | 7.960 | 735,788 | +0.23(+2.98%) |
Mar 13, 2023 | 7.020 | 7.790 | 7.020 | 7.730 | 818,213 | +0.59(+8.26%) |
Mar 10, 2023 | 7.470 | 7.470 | 6.820 | 7.140 | 646,282 | -0.30(-4.03%) |
Mar 09, 2023 | 7.610 | 7.740 | 7.330 | 7.440 | 538,507 | -0.17(-2.23%) |
Mar 08, 2023 | 7.690 | 7.750 | 7.490 | 7.610 | 457,510 | -0.12(-1.55%) |
Mar 07, 2023 | 7.720 | 8.095 | 7.590 | 7.730 | 315,735 | +0.07(+0.91%) |
Mar 06, 2023 | 7.780 | 7.780 | 7.475 | 7.660 | 391,944 | -0.12(-1.54%) |
Mar 03, 2023 | 7.600 | 7.940 | 7.465 | 7.780 | 287,792 | +0.23(+3.05%) |
Mar 02, 2023 | 7.560 | 7.685 | 7.420 | 7.550 | 221,143 | -0.09(-1.18%) |
Mar 01, 2023 | 7.870 | 7.920 | 7.530 | 7.640 | 334,905 | -0.24(-3.05%) |
Feb 28, 2023 | 7.920 | 8.108 | 7.800 | 7.880 | 303,467 | -0.05(-0.63%) |
Feb 27, 2023 | 7.770 | 7.990 | 7.650 | 7.930 | 707,952 | +0.27(+3.52%) |
Feb 24, 2023 | 7.950 | 8.040 | 7.630 | 7.660 | 349,730 | -0.42(-5.20%) |
Feb 23, 2023 | 8.130 | 8.250 | 7.680 | 8.080 | 367,119 | +0.02(+0.25%) |
Feb 22, 2023 | 7.860 | 8.220 | 7.850 | 8.060 | 431,373 | +0.21(+2.68%) |
Feb 21, 2023 | 8.400 | 8.419 | 7.780 | 7.850 | 552,876 | -0.59(-6.99%) |
Feb 17, 2023 | 7.920 | 8.480 | 7.770 | 8.440 | 975,728 | +0.55(+6.97%) |
Feb 16, 2023 | 8.050 | 8.130 | 7.850 | 7.890 | 418,457 | -0.25(-3.07%) |
Feb 15, 2023 | 7.590 | 8.180 | 7.410 | 8.140 | 595,791 | +0.51(+6.68%) |
Feb 14, 2023 | 8.280 | 8.280 | 7.590 | 7.630 | 558,499 | -0.68(-8.18%) |
Feb 13, 2023 | 8.120 | 8.450 | 7.977 | 8.310 | 336,643 | +0.20(+2.47%) |
Feb 10, 2023 | 8.060 | 8.150 | 7.800 | 8.110 | 298,414 | +0.06(+0.75%) |
Feb 09, 2023 | 8.280 | 8.420 | 7.960 | 8.050 | 272,848 | -0.16(-1.95%) |
Feb 08, 2023 | 8.610 | 8.695 | 8.175 | 8.210 | 350,835 | -0.28(-3.30%) |
Feb 07, 2023 | 8.570 | 8.645 | 8.280 | 8.490 | 368,567 | -0.08(-0.93%) |
Feb 06, 2023 | 8.810 | 8.820 | 8.450 | 8.570 | 374,021 | -0.19(-2.17%) |
Feb 03, 2023 | 9.080 | 9.260 | 8.675 | 8.760 | 400,822 | -0.47(-5.09%) |
Feb 02, 2023 | 9.240 | 9.525 | 9.100 | 9.230 | 400,291 | +0.10(+1.10%) |
Feb 01, 2023 | 9.210 | 9.230 | 8.770 | 9.130 | 370,126 | -0.02(-0.22%) |
Jan 31, 2023 | 8.750 | 9.270 | 8.685 | 9.150 | 355,564 | +0.46(+5.29%) |
Jan 30, 2023 | 8.860 | 9.020 | 8.530 | 8.690 | 297,760 | -0.27(-3.01%) |
Jan 27, 2023 | 8.910 | 9.145 | 8.859 | 8.960 | 265,800 | +0.07(+0.79%) |
Jan 26, 2023 | 9.310 | 9.400 | 8.770 | 8.890 | 272,295 | -0.32(-3.47%) |
Jan 25, 2023 | 9.000 | 9.230 | 8.705 | 9.210 | 283,146 | +0.16(+1.77%) |
Jan 24, 2023 | 8.840 | 9.230 | 8.670 | 9.050 | 297,266 | +0.20(+2.26%) |
Jan 23, 2023 | 8.820 | 8.940 | 8.600 | 8.850 | 432,580 | +0.01(+0.11%) |
Jan 20, 2023 | 8.460 | 9.010 | 8.360 | 8.840 | 548,413 | +0.54(+6.51%) |
Jan 19, 2023 | 8.300 | 8.580 | 8.190 | 8.300 | 404,513 | -0.08(-0.95%) |
Jan 18, 2023 | 8.810 | 9.140 | 8.345 | 8.380 | 340,682 | -0.35(-4.01%) |
Jan 17, 2023 | 8.700 | 9.000 | 8.610 | 8.730 | 600,450 | +0.04(+0.46%) |
Jan 13, 2023 | 8.850 | 9.070 | 8.390 | 8.690 | 844,090 | +0.09(+1.05%) |
Jan 12, 2023 | 7.800 | 8.650 | 7.490 | 8.600 | 1,826,152 | +0.86(+11.11%) |
Jan 11, 2023 | 7.660 | 7.920 | 7.470 | 7.740 | 535,421 | +0.06(+0.78%) |
Jan 10, 2023 | 7.620 | 7.900 | 7.420 | 7.680 | 1,071,389 | +0.05(+0.66%) |
Jan 09, 2023 | 8.470 | 8.470 | 7.565 | 7.630 | 771,066 | -0.75(-8.95%) |
Jan 06, 2023 | 8.280 | 8.670 | 8.085 | 8.380 | 337,769 | +0.16(+1.95%) |
Jan 05, 2023 | 8.430 | 8.515 | 8.160 | 8.220 | 421,114 | -0.28(-3.29%) |
Jan 04, 2023 | 8.720 | 8.770 | 8.160 | 8.500 | 764,868 | -0.07(-0.82%) |
Jan 03, 2023 | 9.030 | 9.250 | 8.400 | 8.570 | 463,989 | -0.37(-4.14%) |
Dec 30, 2022 | 8.450 | 8.940 | 8.400 | 8.940 | 446,608 | +0.39(+4.56%) |
Dec 29, 2022 | 8.170 | 8.760 | 8.000 | 8.550 | 636,677 | +0.45(+5.56%) |
Dec 28, 2022 | 7.720 | 8.210 | 7.720 | 8.100 | 523,210 | +0.38(+4.92%) |
Dec 27, 2022 | 7.910 | 8.040 | 7.580 | 7.720 | 481,122 | -0.21(-2.65%) |
Dec 23, 2022 | 8.050 | 8.300 | 7.820 | 7.930 | 363,339 | -0.12(-1.49%) |
Dec 22, 2022 | 7.960 | 8.150 | 7.560 | 8.050 | 1,178,815 | +0.00(+0.00%) |
Dec 21, 2022 | 8.390 | 8.535 | 7.940 | 8.050 | 585,113 | -0.26(-3.13%) |
Dec 20, 2022 | 8.380 | 8.640 | 8.155 | 8.310 | 686,946 | -0.07(-0.84%) |
Dec 19, 2022 | 9.310 | 9.420 | 8.300 | 8.380 | 795,387 | -1.02(-10.85%) |
Dec 16, 2022 | 9.930 | 10.12 | 9.280 | 9.400 | 1,464,383 | -0.55(-5.53%) |
Dec 15, 2022 | 10.54 | 10.92 | 9.930 | 9.950 | 839,529 | -0.69(-6.48%) |
Dec 14, 2022 | 10.58 | 11.04 | 10.24 | 10.64 | 683,596 | -0.15(-1.39%) |
Dec 13, 2022 | 10.44 | 11.01 | 10.39 | 10.79 | 2,607,492 | +0.36(+3.50%) |
Dec 12, 2022 | 10.85 | 11.18 | 9.380 | 10.43 | 7,928,157 | -6.84(-39.64%) |
Dec 09, 2022 | 19.79 | 19.84 | 16.87 | 17.27 | 1,139,005 | -2.61(-13.13%) |
Dec 08, 2022 | 19.89 | 19.98 | 19.16 | 19.88 | 725,264 | +0.25(+1.27%) |
Dec 07, 2022 | 19.66 | 20.13 | 19.17 | 19.63 | 712,185 | -0.03(-0.15%) |
Dec 06, 2022 | 20.11 | 20.50 | 19.22 | 19.66 | 567,396 | -0.53(-2.63%) |
Dec 05, 2022 | 19.42 | 20.88 | 18.89 | 20.19 | 639,770 | +0.93(+4.83%) |
Dec 02, 2022 | 18.37 | 19.29 | 18.01 | 19.26 | 476,289 | +0.68(+3.66%) |
Dec 01, 2022 | 18.30 | 18.90 | 18.06 | 18.58 | 678,459 | +0.40(+2.20%) |
Nov 30, 2022 | 17.90 | 18.32 | 17.41 | 18.18 | 981,984 | +0.41(+2.31%) |
Nov 29, 2022 | 16.78 | 17.88 | 16.44 | 17.77 | 486,450 | +1.07(+6.41%) |
Nov 28, 2022 | 17.09 | 17.46 | 16.57 | 16.70 | 670,768 | -0.45(-2.62%) |
Nov 25, 2022 | 17.18 | 17.23 | 16.65 | 17.15 | 277,915 | -0.05(-0.29%) |
Nov 23, 2022 | 17.53 | 17.98 | 17.14 | 17.20 | 441,711 | -0.51(-2.88%) |
Nov 22, 2022 | 17.38 | 18.21 | 17.10 | 17.71 | 765,845 | +0.41(+2.37%) |
Nov 21, 2022 | 17.33 | 17.76 | 16.54 | 17.30 | 573,174 | -0.27(-1.54%) |
Nov 18, 2022 | 17.33 | 17.67 | 16.77 | 17.57 | 744,602 | +0.57(+3.35%) |
Nov 17, 2022 | 17.63 | 17.63 | 15.96 | 17.00 | 874,811 | -0.47(-2.69%) |
Nov 16, 2022 | 20.13 | 20.26 | 17.34 | 17.47 | 602,252 | -2.87(-14.11%) |
Nov 15, 2022 | 21.29 | 21.29 | 20.11 | 20.34 | 465,947 | -0.40(-1.93%) |
Nov 14, 2022 | 21.37 | 21.80 | 20.13 | 20.74 | 873,821 | -0.53(-2.49%) |
Nov 11, 2022 | 20.90 | 21.87 | 20.84 | 21.27 | 1,049,906 | +0.49(+2.36%) |
Nov 10, 2022 | 20.00 | 21.21 | 19.47 | 20.78 | 1,033,193 | +1.26(+6.45%) |
Nov 09, 2022 | 19.10 | 19.77 | 18.47 | 19.52 | 383,386 | +0.24(+1.24%) |
Nov 08, 2022 | 19.30 | 19.76 | 18.79 | 19.28 | 372,007 | +0.12(+0.63%) |
Nov 07, 2022 | 18.00 | 19.40 | 18.00 | 19.16 | 628,314 | +1.29(+7.22%) |
Nov 04, 2022 | 18.43 | 19.00 | 17.30 | 17.87 | 628,542 | -0.28(-1.54%) |
Nov 03, 2022 | 17.25 | 18.25 | 16.51 | 18.15 | 795,037 | +0.89(+5.16%) |
Nov 02, 2022 | 17.01 | 18.00 | 16.70 | 17.26 | 670,678 | +0.27(+1.59%) |