Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.390 | 5.747 | 5.313 | 5.648 | 913,214 | +0.25(+4.60%) |
Nov 29, 2023 | 5.300 | 5.479 | 5.295 | 5.400 | 202,664 | +0.13(+2.45%) |
Nov 28, 2023 | 5.281 | 5.350 | 5.112 | 5.271 | 306,882 | -0.01(-0.19%) |
Nov 27, 2023 | 5.300 | 5.330 | 5.171 | 5.281 | 220,739 | -0.05(-0.93%) |
Nov 24, 2023 | 5.181 | 5.400 | 5.171 | 5.330 | 125,362 | +0.14(+2.78%) |
Nov 22, 2023 | 5.171 | 5.286 | 4.953 | 5.186 | 215,599 | +0.04(+0.87%) |
Nov 21, 2023 | 5.142 | 5.360 | 5.013 | 5.142 | 654,856 | -0.04(-0.77%) |
Nov 20, 2023 | 5.211 | 5.410 | 5.122 | 5.181 | 515,959 | +0.01(+0.19%) |
Nov 17, 2023 | 5.042 | 5.201 | 4.948 | 5.171 | 1,064,989 | +0.21(+4.20%) |
Nov 16, 2023 | 4.993 | 5.032 | 4.864 | 4.963 | 759,724 | -0.08(-1.57%) |
Nov 15, 2023 | 5.082 | 5.231 | 5.013 | 5.042 | 447,950 | -0.03(-0.59%) |
Nov 14, 2023 | 5.191 | 5.261 | 4.913 | 5.072 | 652,180 | +0.14(+2.82%) |
Nov 13, 2023 | 4.923 | 5.040 | 4.864 | 4.933 | 280,308 | -0.00(-0.10%) |
Nov 10, 2023 | 4.938 | 4.978 | 4.711 | 4.938 | 355,352 | +0.08(+1.63%) |
Nov 09, 2023 | 5.037 | 5.067 | 4.741 | 4.859 | 497,217 | -0.20(-3.91%) |
Nov 08, 2023 | 5.649 | 5.807 | 5.047 | 5.057 | 694,666 | -0.67(-11.72%) |
Nov 07, 2023 | 5.778 | 6.005 | 5.630 | 5.728 | 287,567 | -0.03(-0.51%) |
Nov 06, 2023 | 6.015 | 6.015 | 5.748 | 5.758 | 162,270 | -0.25(-4.11%) |
Nov 03, 2023 | 5.926 | 6.034 | 5.669 | 6.005 | 460,232 | +0.27(+4.65%) |
Nov 02, 2023 | 5.807 | 5.857 | 5.605 | 5.738 | 297,768 | +0.05(+0.87%) |
Nov 01, 2023 | 5.689 | 5.748 | 5.531 | 5.689 | 136,245 | -0.03(-0.52%) |
Oct 31, 2023 | 5.669 | 5.807 | 5.610 | 5.718 | 129,247 | +0.08(+1.40%) |
Oct 30, 2023 | 5.551 | 5.699 | 5.471 | 5.639 | 142,167 | +0.10(+1.78%) |
Oct 27, 2023 | 5.649 | 5.788 | 5.511 | 5.541 | 147,324 | -0.13(-2.26%) |
Oct 26, 2023 | 5.412 | 5.783 | 5.313 | 5.669 | 249,809 | +0.26(+4.74%) |
Oct 25, 2023 | 5.402 | 5.462 | 5.225 | 5.412 | 173,087 | -0.01(-0.18%) |
Oct 24, 2023 | 5.422 | 5.630 | 5.402 | 5.422 | 189,576 | +0.04(+0.83%) |
Oct 23, 2023 | 5.274 | 5.541 | 5.205 | 5.378 | 299,954 | +0.08(+1.49%) |
Oct 20, 2023 | 5.373 | 5.402 | 5.254 | 5.299 | 240,773 | -0.05(-1.01%) |
Oct 19, 2023 | 5.620 | 5.630 | 5.284 | 5.353 | 387,491 | -0.25(-4.41%) |
Oct 18, 2023 | 5.955 | 5.955 | 5.590 | 5.600 | 218,900 | -0.37(-6.13%) |
Oct 17, 2023 | 5.788 | 6.084 | 5.748 | 5.965 | 193,048 | +0.18(+3.07%) |
Oct 16, 2023 | 5.837 | 5.914 | 5.709 | 5.788 | 179,734 | +0.00(+0.00%) |
Oct 13, 2023 | 5.580 | 5.837 | 5.531 | 5.788 | 321,885 | +0.22(+3.90%) |
Oct 12, 2023 | 6.074 | 6.074 | 5.363 | 5.570 | 583,056 | -0.48(-7.92%) |
Oct 11, 2023 | 6.202 | 6.242 | 5.965 | 6.049 | 187,112 | -0.17(-2.78%) |
Oct 10, 2023 | 6.291 | 6.557 | 6.153 | 6.222 | 228,144 | +0.02(+0.40%) |
Oct 09, 2023 | 6.143 | 6.252 | 6.025 | 6.197 | 247,535 | -0.01(-0.24%) |
Oct 06, 2023 | 6.429 | 6.439 | 6.173 | 6.212 | 353,759 | -0.25(-3.82%) |
Oct 05, 2023 | 6.874 | 6.904 | 6.449 | 6.459 | 295,513 | -0.41(-6.03%) |
Oct 04, 2023 | 7.131 | 7.180 | 6.859 | 6.874 | 196,458 | -0.24(-3.33%) |
Oct 03, 2023 | 7.131 | 7.195 | 7.071 | 7.111 | 173,949 | -0.07(-0.96%) |
Oct 02, 2023 | 7.447 | 7.447 | 7.012 | 7.180 | 507,457 | -0.29(-3.84%) |
Sep 29, 2023 | 7.249 | 7.496 | 7.131 | 7.467 | 196,448 | +0.32(+4.42%) |
Sep 28, 2023 | 7.150 | 7.160 | 7.012 | 7.150 | 201,992 | +0.00(+0.00%) |
Sep 27, 2023 | 7.269 | 7.308 | 7.071 | 7.150 | 182,790 | -0.07(-0.96%) |
Sep 26, 2023 | 7.348 | 7.417 | 7.180 | 7.220 | 359,927 | -0.16(-2.14%) |
Sep 25, 2023 | 7.269 | 7.402 | 7.348 | 7.378 | 172,738 | +0.05(+0.67%) |
Sep 22, 2023 | 7.358 | 7.467 | 7.249 | 7.328 | 347,540 | +0.03(+0.41%) |
Sep 21, 2023 | 7.388 | 7.388 | 7.160 | 7.299 | 273,877 | -0.12(-1.60%) |
Sep 20, 2023 | 7.486 | 7.511 | 7.318 | 7.417 | 366,239 | -0.01(-0.13%) |
Sep 19, 2023 | 7.328 | 7.555 | 7.270 | 7.427 | 387,023 | +0.12(+1.69%) |
Sep 18, 2023 | 6.864 | 7.323 | 6.849 | 7.304 | 559,235 | +0.47(+6.86%) |
Sep 15, 2023 | 6.637 | 6.884 | 6.627 | 6.834 | 308,479 | +0.21(+3.13%) |
Sep 14, 2023 | 6.597 | 6.686 | 6.573 | 6.627 | 431,744 | +0.05(+0.83%) |
Sep 13, 2023 | 6.578 | 6.676 | 6.499 | 6.573 | 228,088 | +0.00(+0.08%) |
Sep 12, 2023 | 6.499 | 6.573 | 6.479 | 6.568 | 278,827 | +0.03(+0.45%) |
Sep 11, 2023 | 6.667 | 6.667 | 6.499 | 6.538 | 269,355 | -0.07(-1.12%) |
Sep 08, 2023 | 6.617 | 6.627 | 6.400 | 6.612 | 575,804 | -0.00(-0.07%) |
Sep 07, 2023 | 6.647 | 6.686 | 6.449 | 6.617 | 339,200 | -0.10(-1.47%) |
Sep 06, 2023 | 6.795 | 6.815 | 6.588 | 6.716 | 269,483 | -0.07(-1.09%) |
Sep 05, 2023 | 7.111 | 7.134 | 6.746 | 6.790 | 210,573 | -0.38(-5.30%) |
Sep 01, 2023 | 7.150 | 7.358 | 7.146 | 7.170 | 142,276 | +0.07(+0.97%) |
Aug 31, 2023 | 7.062 | 7.269 | 6.973 | 7.101 | 279,314 | +0.06(+0.84%) |
Aug 30, 2023 | 7.141 | 7.141 | 6.884 | 7.042 | 290,583 | -0.08(-1.11%) |
Aug 29, 2023 | 7.279 | 7.279 | 7.052 | 7.121 | 332,898 | -0.07(-0.96%) |
Aug 28, 2023 | 7.407 | 7.615 | 7.180 | 7.190 | 200,894 | -0.17(-2.28%) |
Aug 25, 2023 | 7.417 | 7.535 | 7.318 | 7.358 | 275,617 | +0.01(+0.13%) |
Aug 24, 2023 | 7.901 | 7.901 | 7.279 | 7.348 | 209,883 | -0.55(-7.00%) |
Aug 23, 2023 | 8.049 | 8.108 | 7.901 | 7.901 | 181,871 | -0.19(-2.32%) |
Aug 22, 2023 | 8.276 | 8.350 | 7.990 | 8.089 | 197,980 | -0.14(-1.68%) |
Aug 21, 2023 | 8.227 | 8.296 | 8.099 | 8.227 | 185,151 | +0.02(+0.24%) |
Aug 18, 2023 | 8.039 | 8.286 | 7.990 | 8.207 | 170,210 | +0.04(+0.48%) |
Aug 17, 2023 | 8.257 | 8.346 | 8.049 | 8.168 | 217,603 | -0.09(-1.08%) |
Aug 16, 2023 | 8.010 | 8.286 | 8.010 | 8.257 | 211,926 | +0.28(+3.47%) |
Aug 15, 2023 | 8.118 | 8.148 | 7.857 | 7.980 | 274,462 | -0.23(-2.77%) |
Aug 14, 2023 | 8.918 | 8.918 | 8.187 | 8.207 | 326,754 | -0.79(-8.78%) |
Aug 11, 2023 | 8.484 | 9.264 | 8.474 | 8.997 | 807,521 | +0.51(+5.99%) |
Aug 10, 2023 | 8.696 | 8.745 | 8.410 | 8.489 | 323,378 | -0.14(-1.60%) |
Aug 09, 2023 | 8.902 | 8.923 | 8.371 | 8.627 | 278,650 | -0.29(-3.20%) |
Aug 08, 2023 | 7.583 | 8.937 | 7.553 | 8.912 | 922,238 | +0.59(+7.10%) |
Aug 07, 2023 | 8.380 | 8.469 | 8.026 | 8.321 | 333,101 | -0.10(-1.17%) |
Aug 04, 2023 | 8.341 | 8.567 | 8.267 | 8.420 | 103,553 | +0.10(+1.18%) |
Aug 03, 2023 | 8.233 | 8.420 | 8.144 | 8.321 | 152,371 | +0.09(+1.08%) |
Aug 02, 2023 | 8.371 | 8.400 | 8.134 | 8.233 | 263,757 | -0.21(-2.45%) |
Aug 01, 2023 | 8.696 | 8.702 | 8.430 | 8.439 | 169,053 | -0.32(-3.71%) |
Jul 31, 2023 | 8.636 | 8.892 | 8.636 | 8.764 | 217,048 | +0.13(+1.48%) |
Jul 28, 2023 | 8.400 | 8.666 | 8.302 | 8.636 | 252,562 | +0.35(+4.28%) |
Jul 27, 2023 | 8.410 | 8.558 | 8.252 | 8.282 | 222,383 | -0.10(-1.18%) |
Jul 26, 2023 | 8.302 | 8.444 | 8.223 | 8.380 | 206,830 | +0.09(+1.07%) |
Jul 25, 2023 | 8.577 | 8.577 | 8.174 | 8.292 | 219,169 | -0.27(-3.11%) |
Jul 24, 2023 | 8.321 | 8.567 | 8.262 | 8.558 | 253,500 | +0.23(+2.72%) |
Jul 21, 2023 | 8.617 | 8.627 | 8.243 | 8.331 | 170,641 | -0.19(-2.20%) |
Jul 20, 2023 | 8.666 | 8.705 | 8.444 | 8.518 | 195,471 | -0.12(-1.37%) |
Jul 19, 2023 | 8.646 | 8.863 | 8.607 | 8.636 | 184,288 | +0.06(+0.69%) |
Jul 18, 2023 | 8.607 | 8.863 | 8.494 | 8.577 | 150,765 | -0.02(-0.23%) |
Jul 17, 2023 | 8.902 | 8.912 | 8.567 | 8.597 | 186,445 | -0.25(-2.78%) |
Jul 14, 2023 | 9.355 | 9.355 | 8.809 | 8.843 | 288,358 | -0.55(-5.87%) |
Jul 13, 2023 | 9.355 | 9.434 | 9.182 | 9.395 | 145,756 | +0.07(+0.74%) |
Jul 12, 2023 | 9.030 | 9.355 | 8.863 | 9.326 | 215,458 | +0.50(+5.69%) |
Jul 11, 2023 | 8.587 | 8.892 | 8.567 | 8.824 | 167,881 | +0.29(+3.34%) |
Jul 10, 2023 | 8.292 | 8.577 | 8.292 | 8.538 | 168,403 | +0.25(+2.97%) |
Jul 07, 2023 | 8.272 | 8.528 | 8.203 | 8.292 | 165,566 | +0.06(+0.72%) |
Jul 06, 2023 | 8.577 | 8.627 | 8.105 | 8.233 | 294,550 | -0.50(-5.75%) |
Jul 05, 2023 | 8.804 | 9.050 | 8.439 | 8.735 | 399,249 | -0.09(-1.00%) |
Jul 03, 2023 | 8.981 | 9.129 | 8.784 | 8.824 | 85,623 | -0.18(-1.97%) |
Jun 30, 2023 | 8.892 | 9.085 | 8.696 | 9.001 | 297,040 | +0.13(+1.44%) |
Jun 29, 2023 | 8.292 | 8.892 | 8.262 | 8.873 | 304,578 | +0.61(+7.39%) |
Jun 28, 2023 | 8.203 | 8.282 | 8.055 | 8.262 | 202,310 | +0.05(+0.60%) |
Jun 27, 2023 | 7.977 | 8.307 | 7.892 | 8.213 | 159,746 | +0.28(+3.47%) |
Jun 26, 2023 | 8.016 | 8.075 | 7.750 | 7.937 | 309,874 | +0.03(+0.37%) |
Jun 23, 2023 | 7.711 | 8.272 | 7.711 | 7.908 | 1,493,509 | +0.04(+0.50%) |
Jun 22, 2023 | 7.770 | 8.075 | 7.642 | 7.868 | 257,430 | +0.06(+0.76%) |
Jun 21, 2023 | 7.760 | 7.937 | 7.662 | 7.809 | 143,044 | +0.01(+0.13%) |
Jun 20, 2023 | 7.908 | 7.937 | 7.740 | 7.799 | 195,548 | -0.10(-1.25%) |
Jun 16, 2023 | 7.957 | 8.085 | 7.794 | 7.898 | 392,369 | +0.02(+0.25%) |
Jun 15, 2023 | 8.223 | 8.267 | 7.839 | 7.878 | 259,052 | -0.34(-4.19%) |
Jun 14, 2023 | 8.459 | 8.577 | 8.179 | 8.223 | 169,077 | -0.17(-2.00%) |
Jun 13, 2023 | 8.252 | 8.499 | 8.193 | 8.390 | 175,021 | +0.17(+2.04%) |
Jun 12, 2023 | 8.489 | 8.587 | 8.193 | 8.223 | 298,837 | -0.25(-2.91%) |
Jun 09, 2023 | 8.577 | 8.666 | 8.390 | 8.469 | 236,905 | -0.08(-0.92%) |
Jun 08, 2023 | 8.735 | 8.774 | 8.400 | 8.548 | 155,403 | -0.14(-1.59%) |
Jun 07, 2023 | 8.518 | 8.996 | 8.518 | 8.686 | 367,558 | +0.27(+3.16%) |
Jun 06, 2023 | 8.085 | 8.508 | 8.006 | 8.420 | 380,907 | +0.34(+4.27%) |
Jun 05, 2023 | 8.164 | 8.233 | 7.937 | 8.075 | 366,114 | -0.07(-0.85%) |
Jun 02, 2023 | 7.947 | 8.193 | 7.947 | 8.144 | 361,822 | +0.35(+4.55%) |
Jun 01, 2023 | 8.124 | 8.144 | 7.775 | 7.790 | 296,611 | -0.35(-4.35%) |
May 31, 2023 | 8.558 | 8.577 | 7.967 | 8.144 | 580,733 | -0.47(-5.49%) |
May 30, 2023 | 8.469 | 8.691 | 8.371 | 8.617 | 240,811 | +0.23(+2.70%) |
May 26, 2023 | 8.272 | 8.577 | 8.272 | 8.390 | 240,659 | +0.10(+1.19%) |
May 25, 2023 | 8.587 | 8.932 | 8.223 | 8.292 | 450,130 | -0.02(-0.24%) |
May 24, 2023 | 8.627 | 8.632 | 8.292 | 8.311 | 175,225 | -0.32(-3.65%) |
May 23, 2023 | 8.656 | 8.902 | 8.607 | 8.627 | 185,929 | -0.02(-0.23%) |
May 22, 2023 | 8.410 | 8.735 | 8.380 | 8.646 | 171,521 | +0.26(+3.05%) |
May 19, 2023 | 8.676 | 8.676 | 8.361 | 8.390 | 176,081 | -0.17(-1.96%) |
May 18, 2023 | 8.715 | 8.750 | 8.503 | 8.558 | 271,117 | -0.15(-1.70%) |
May 17, 2023 | 8.597 | 8.804 | 8.499 | 8.705 | 261,477 | +0.15(+1.73%) |
May 16, 2023 | 8.784 | 8.912 | 8.341 | 8.558 | 314,508 | -0.33(-3.77%) |
May 15, 2023 | 8.617 | 9.003 | 8.577 | 8.892 | 274,469 | +0.29(+3.32%) |
May 12, 2023 | 8.469 | 8.686 | 8.371 | 8.607 | 253,804 | +0.19(+2.22%) |
May 11, 2023 | 8.390 | 8.449 | 8.169 | 8.420 | 248,035 | -0.02(-0.23%) |
May 10, 2023 | 8.351 | 8.567 | 8.223 | 8.439 | 315,541 | +0.22(+2.63%) |
May 09, 2023 | 8.164 | 8.375 | 7.977 | 8.223 | 257,060 | -0.01(-0.12%) |
May 08, 2023 | 8.499 | 8.696 | 8.223 | 8.233 | 230,279 | -0.19(-2.22%) |
May 05, 2023 | 8.538 | 8.666 | 8.124 | 8.420 | 257,957 | +0.03(+0.41%) |
May 04, 2023 | 8.434 | 8.631 | 8.258 | 8.385 | 341,524 | -0.12(-1.39%) |
May 03, 2023 | 8.012 | 8.847 | 8.012 | 8.503 | 612,120 | -0.35(-3.99%) |
May 02, 2023 | 9.220 | 9.485 | 8.709 | 8.857 | 706,218 | -0.48(-5.15%) |
May 01, 2023 | 9.495 | 9.534 | 9.318 | 9.338 | 631,364 | -0.22(-2.26%) |
Apr 28, 2023 | 9.298 | 9.662 | 9.289 | 9.554 | 468,786 | +0.21(+2.21%) |
Apr 27, 2023 | 9.249 | 9.348 | 9.078 | 9.348 | 298,200 | +0.17(+1.82%) |
Apr 26, 2023 | 9.053 | 9.357 | 8.925 | 9.181 | 325,648 | +0.11(+1.19%) |
Apr 25, 2023 | 9.367 | 9.416 | 9.053 | 9.073 | 311,549 | -0.40(-4.25%) |
Apr 24, 2023 | 9.593 | 9.681 | 9.210 | 9.475 | 259,347 | -0.14(-1.43%) |
Apr 21, 2023 | 9.416 | 9.730 | 9.348 | 9.613 | 295,832 | +0.21(+2.19%) |
Apr 20, 2023 | 9.495 | 9.740 | 9.220 | 9.406 | 373,533 | -0.18(-1.84%) |
Apr 19, 2023 | 9.406 | 9.672 | 9.279 | 9.583 | 253,891 | +0.12(+1.24%) |
Apr 18, 2023 | 9.495 | 9.838 | 9.308 | 9.465 | 302,799 | +0.05(+0.52%) |
Apr 17, 2023 | 9.328 | 9.770 | 9.279 | 9.416 | 243,139 | +0.05(+0.52%) |
Apr 14, 2023 | 9.711 | 9.834 | 9.357 | 9.367 | 284,875 | -0.32(-3.34%) |
Apr 13, 2023 | 9.730 | 9.858 | 9.397 | 9.691 | 265,633 | -0.04(-0.40%) |
Apr 12, 2023 | 10.19 | 10.25 | 9.691 | 9.730 | 332,622 | -0.37(-3.69%) |
Apr 11, 2023 | 9.377 | 10.15 | 9.377 | 10.10 | 566,748 | +0.77(+8.20%) |
Apr 10, 2023 | 8.680 | 9.456 | 8.680 | 9.338 | 402,816 | +0.59(+6.73%) |
Apr 06, 2023 | 8.690 | 8.847 | 8.533 | 8.749 | 230,186 | +0.09(+1.02%) |
Apr 05, 2023 | 8.444 | 8.741 | 8.385 | 8.660 | 379,437 | -0.48(-5.26%) |
Apr 04, 2023 | 9.279 | 9.436 | 8.999 | 9.141 | 187,735 | -0.11(-1.17%) |
Apr 03, 2023 | 9.249 | 9.377 | 9.102 | 9.249 | 334,299 | -0.03(-0.32%) |
Mar 31, 2023 | 8.847 | 9.397 | 8.847 | 9.279 | 416,590 | +0.49(+5.59%) |
Mar 30, 2023 | 8.896 | 9.161 | 8.754 | 8.788 | 217,780 | -0.04(-0.44%) |
Mar 29, 2023 | 8.680 | 8.906 | 8.601 | 8.827 | 325,694 | +0.28(+3.33%) |
Mar 28, 2023 | 8.621 | 8.690 | 8.425 | 8.542 | 298,569 | -0.07(-0.80%) |
Mar 27, 2023 | 8.611 | 8.704 | 8.405 | 8.611 | 254,861 | +0.06(+0.69%) |
Mar 24, 2023 | 8.395 | 8.562 | 8.277 | 8.552 | 218,011 | +0.05(+0.58%) |
Mar 23, 2023 | 8.405 | 8.827 | 8.395 | 8.503 | 370,079 | +0.16(+1.88%) |
Mar 22, 2023 | 8.454 | 8.778 | 8.336 | 8.346 | 267,624 | -0.11(-1.28%) |
Mar 21, 2023 | 8.739 | 9.161 | 8.410 | 8.454 | 355,110 | -0.10(-1.20%) |
Mar 20, 2023 | 8.847 | 9.028 | 8.415 | 8.557 | 511,045 | -0.28(-3.22%) |
Mar 17, 2023 | 8.847 | 9.205 | 8.778 | 8.842 | 570,104 | -0.04(-0.50%) |
Mar 16, 2023 | 8.965 | 9.240 | 8.749 | 8.886 | 410,697 | -0.27(-3.00%) |
Mar 15, 2023 | 9.171 | 9.367 | 8.955 | 9.161 | 456,969 | -0.27(-2.81%) |
Mar 14, 2023 | 9.132 | 9.534 | 9.122 | 9.426 | 443,471 | +0.55(+6.19%) |
Mar 13, 2023 | 9.082 | 9.132 | 8.695 | 8.876 | 323,744 | -0.34(-3.73%) |
Mar 10, 2023 | 9.613 | 9.829 | 9.006 | 9.220 | 488,620 | -0.43(-4.48%) |
Mar 09, 2023 | 9.750 | 10.01 | 9.622 | 9.652 | 428,171 | -0.07(-0.71%) |
Mar 08, 2023 | 9.122 | 9.740 | 9.058 | 9.721 | 343,169 | +0.62(+6.80%) |
Mar 07, 2023 | 9.053 | 9.289 | 9.024 | 9.102 | 264,587 | +0.05(+0.54%) |
Mar 06, 2023 | 9.691 | 9.721 | 9.014 | 9.053 | 382,183 | -0.63(-6.54%) |
Mar 03, 2023 | 9.451 | 9.735 | 9.285 | 9.686 | 302,210 | +0.34(+3.67%) |
Mar 02, 2023 | 9.001 | 9.363 | 8.952 | 9.344 | 449,828 | +0.25(+2.75%) |
Mar 01, 2023 | 9.569 | 9.677 | 8.981 | 9.094 | 612,994 | -0.60(-6.21%) |
Feb 28, 2023 | 8.080 | 10.11 | 7.982 | 9.696 | 1,097,432 | +0.20(+2.06%) |
Feb 27, 2023 | 9.843 | 10.02 | 9.392 | 9.500 | 467,967 | -0.20(-2.02%) |
Feb 24, 2023 | 9.863 | 10.09 | 9.510 | 9.696 | 742,093 | -0.37(-3.70%) |
Feb 23, 2023 | 9.588 | 10.15 | 9.481 | 10.07 | 666,473 | +0.58(+6.14%) |
Feb 22, 2023 | 9.618 | 9.657 | 9.412 | 9.486 | 378,631 | -0.13(-1.37%) |
Feb 21, 2023 | 9.530 | 9.725 | 9.383 | 9.618 | 421,182 | -0.08(-0.81%) |
Feb 17, 2023 | 9.559 | 9.706 | 9.280 | 9.696 | 313,869 | +0.18(+1.85%) |
Feb 16, 2023 | 9.559 | 9.902 | 9.402 | 9.520 | 463,802 | -0.14(-1.42%) |
Feb 15, 2023 | 9.716 | 9.784 | 9.392 | 9.657 | 549,645 | -0.11(-1.10%) |
Feb 14, 2023 | 9.647 | 9.804 | 9.363 | 9.765 | 289,585 | +0.09(+0.91%) |
Feb 13, 2023 | 9.344 | 9.946 | 9.226 | 9.677 | 342,139 | +0.33(+3.56%) |
Feb 10, 2023 | 9.108 | 9.353 | 8.922 | 9.344 | 312,757 | +0.22(+2.36%) |
Feb 09, 2023 | 9.794 | 9.794 | 9.104 | 9.128 | 263,541 | -0.47(-4.90%) |
Feb 08, 2023 | 9.618 | 9.745 | 9.422 | 9.598 | 214,248 | -0.11(-1.11%) |
Feb 07, 2023 | 9.618 | 9.735 | 9.451 | 9.706 | 232,218 | +0.09(+0.92%) |
Feb 06, 2023 | 10.04 | 10.07 | 9.569 | 9.618 | 330,247 | -0.45(-4.47%) |
Feb 03, 2023 | 10.02 | 10.28 | 9.823 | 10.07 | 370,049 | -0.11(-1.06%) |
Feb 02, 2023 | 10.22 | 10.50 | 10.000 | 10.18 | 537,922 | +0.05(+0.48%) |
Feb 01, 2023 | 9.794 | 10.23 | 9.716 | 10.13 | 416,571 | +0.28(+2.89%) |
Jan 31, 2023 | 9.774 | 9.863 | 9.725 | 9.843 | 462,780 | +0.09(+0.90%) |
Jan 30, 2023 | 9.667 | 10.22 | 9.628 | 9.755 | 479,648 | -0.01(-0.10%) |
Jan 27, 2023 | 9.520 | 9.882 | 9.373 | 9.765 | 490,926 | +0.24(+2.47%) |
Jan 26, 2023 | 9.657 | 9.706 | 9.304 | 9.530 | 369,749 | +0.00(+0.00%) |
Jan 25, 2023 | 9.314 | 9.559 | 8.775 | 9.530 | 303,102 | +0.13(+1.35%) |
Jan 24, 2023 | 9.432 | 9.481 | 9.040 | 9.402 | 477,988 | -0.13(-1.34%) |
Jan 23, 2023 | 9.667 | 9.760 | 9.481 | 9.530 | 509,870 | -0.10(-1.02%) |
Jan 20, 2023 | 9.265 | 9.637 | 9.206 | 9.628 | 255,926 | +0.48(+5.25%) |
Jan 19, 2023 | 9.157 | 9.250 | 8.913 | 9.148 | 353,520 | -0.01(-0.11%) |
Jan 18, 2023 | 9.255 | 9.422 | 9.074 | 9.157 | 241,097 | -0.01(-0.11%) |
Jan 17, 2023 | 9.344 | 9.421 | 9.069 | 9.167 | 209,958 | -0.17(-1.78%) |
Jan 13, 2023 | 8.991 | 9.392 | 8.913 | 9.334 | 301,673 | +0.29(+3.25%) |
Jan 12, 2023 | 8.736 | 9.123 | 8.629 | 9.040 | 351,693 | +0.36(+4.18%) |
Jan 11, 2023 | 8.384 | 8.678 | 8.345 | 8.678 | 226,112 | +0.38(+4.60%) |
Jan 10, 2023 | 8.345 | 8.470 | 8.144 | 8.296 | 227,165 | -0.03(-0.35%) |
Jan 09, 2023 | 8.384 | 8.521 | 8.276 | 8.325 | 327,382 | +0.06(+0.71%) |
Jan 06, 2023 | 8.227 | 8.354 | 8.060 | 8.266 | 286,147 | +0.05(+0.60%) |
Jan 05, 2023 | 7.972 | 8.364 | 7.865 | 8.217 | 372,679 | +0.17(+2.07%) |
Jan 04, 2023 | 7.786 | 8.080 | 7.688 | 8.051 | 379,588 | +0.40(+5.25%) |
Jan 03, 2023 | 7.757 | 7.933 | 7.404 | 7.649 | 420,466 | -0.03(-0.38%) |
Dec 30, 2022 | 7.571 | 7.865 | 7.463 | 7.679 | 568,943 | -0.04(-0.51%) |
Dec 29, 2022 | 7.346 | 7.855 | 7.346 | 7.718 | 453,126 | +0.47(+6.49%) |
Dec 28, 2022 | 6.983 | 7.277 | 6.964 | 7.248 | 443,013 | +0.27(+3.93%) |
Dec 27, 2022 | 6.973 | 6.993 | 6.719 | 6.973 | 913,733 | -0.03(-0.42%) |
Dec 23, 2022 | 7.032 | 7.096 | 6.871 | 7.003 | 261,644 | -0.02(-0.28%) |
Dec 22, 2022 | 7.169 | 7.169 | 6.787 | 7.022 | 390,016 | -0.23(-3.11%) |
Dec 21, 2022 | 7.179 | 7.287 | 7.091 | 7.248 | 289,405 | +0.21(+2.92%) |
Dec 20, 2022 | 7.287 | 7.385 | 7.008 | 7.042 | 320,201 | -0.32(-4.39%) |
Dec 19, 2022 | 7.620 | 7.620 | 7.326 | 7.365 | 353,648 | -0.24(-3.09%) |
Dec 16, 2022 | 7.620 | 7.737 | 7.561 | 7.600 | 410,153 | -0.13(-1.65%) |
Dec 15, 2022 | 7.835 | 7.923 | 7.649 | 7.728 | 374,873 | -0.14(-1.74%) |
Dec 14, 2022 | 8.158 | 8.521 | 7.865 | 7.865 | 501,178 | -0.16(-1.95%) |
Dec 13, 2022 | 8.452 | 8.540 | 7.884 | 8.021 | 391,136 | +0.05(+0.61%) |
Dec 12, 2022 | 7.757 | 8.016 | 7.669 | 7.972 | 300,666 | +0.17(+2.13%) |
Dec 09, 2022 | 7.904 | 8.041 | 7.786 | 7.806 | 318,491 | -0.13(-1.60%) |
Dec 08, 2022 | 7.737 | 7.982 | 7.620 | 7.933 | 242,409 | +0.18(+2.27%) |
Dec 07, 2022 | 7.806 | 7.928 | 7.708 | 7.757 | 294,403 | -0.13(-1.61%) |
Dec 06, 2022 | 7.865 | 7.982 | 7.634 | 7.884 | 317,596 | +0.02(+0.25%) |
Dec 05, 2022 | 8.041 | 8.109 | 7.830 | 7.865 | 452,120 | -0.24(-2.90%) |
Dec 02, 2022 | 8.031 | 8.315 | 7.708 | 8.100 | 317,507 | -0.02(-0.24%) |