Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.290 | 6.425 | 6.040 | 6.070 | 2,798,118 | -0.33(-5.16%) |
Jan 30, 2024 | 6.750 | 6.750 | 6.400 | 6.400 | 1,267,175 | -0.38(-5.54%) |
Jan 29, 2024 | 6.550 | 6.790 | 6.480 | 6.775 | 1,515,471 | +0.26(+3.91%) |
Jan 26, 2024 | 6.790 | 6.939 | 6.515 | 6.520 | 1,561,407 | -0.27(-3.98%) |
Jan 25, 2024 | 7.000 | 7.060 | 6.730 | 6.790 | 1,432,374 | -0.08(-1.16%) |
Jan 24, 2024 | 7.420 | 7.500 | 6.745 | 6.870 | 3,136,548 | -0.37(-5.11%) |
Jan 23, 2024 | 7.310 | 7.510 | 7.170 | 7.240 | 1,733,868 | +0.10(+1.40%) |
Jan 22, 2024 | 7.200 | 7.320 | 6.815 | 7.140 | 3,829,559 | +0.04(+0.56%) |
Jan 19, 2024 | 6.930 | 7.130 | 6.790 | 7.100 | 1,778,158 | +0.25(+3.65%) |
Jan 18, 2024 | 6.830 | 6.900 | 6.640 | 6.850 | 1,494,707 | +0.21(+3.16%) |
Jan 17, 2024 | 6.660 | 6.690 | 6.520 | 6.640 | 1,736,248 | -0.15(-2.21%) |
Jan 16, 2024 | 6.880 | 6.930 | 6.710 | 6.790 | 2,198,624 | -0.17(-2.44%) |
Jan 12, 2024 | 7.200 | 7.330 | 6.940 | 6.960 | 1,130,716 | -0.16(-2.25%) |
Jan 11, 2024 | 7.170 | 7.249 | 6.830 | 7.120 | 1,722,739 | -0.09(-1.25%) |
Jan 10, 2024 | 7.470 | 7.487 | 7.055 | 7.210 | 1,501,729 | -0.29(-3.87%) |
Jan 09, 2024 | 7.350 | 7.635 | 7.310 | 7.500 | 1,393,560 | -0.01(-0.13%) |
Jan 08, 2024 | 7.100 | 7.660 | 7.079 | 7.510 | 2,058,559 | +0.43(+6.07%) |
Jan 05, 2024 | 7.010 | 7.170 | 6.860 | 7.080 | 2,863,985 | +0.01(+0.14%) |
Jan 04, 2024 | 6.920 | 7.260 | 6.705 | 7.070 | 4,538,276 | -0.28(-3.81%) |
Jan 03, 2024 | 7.460 | 7.530 | 7.260 | 7.350 | 2,506,643 | -0.23(-3.03%) |
Jan 02, 2024 | 7.970 | 7.995 | 7.475 | 7.580 | 2,221,571 | -0.53(-6.54%) |
Dec 29, 2023 | 8.380 | 8.380 | 8.065 | 8.110 | 1,351,021 | -0.29(-3.45%) |
Dec 28, 2023 | 8.480 | 8.550 | 8.295 | 8.400 | 1,280,859 | -0.07(-0.83%) |
Dec 27, 2023 | 8.570 | 8.620 | 8.400 | 8.470 | 1,625,329 | -0.10(-1.17%) |
Dec 26, 2023 | 8.450 | 8.630 | 8.280 | 8.570 | 1,164,049 | +0.16(+1.90%) |
Dec 22, 2023 | 8.410 | 8.690 | 8.250 | 8.410 | 1,690,319 | +0.06(+0.72%) |
Dec 21, 2023 | 8.050 | 8.365 | 7.950 | 8.350 | 2,856,804 | +0.50(+6.37%) |
Dec 20, 2023 | 8.310 | 8.330 | 7.840 | 7.850 | 2,180,093 | -0.55(-6.55%) |
Dec 19, 2023 | 8.510 | 8.550 | 8.280 | 8.400 | 2,399,945 | -0.06(-0.71%) |
Dec 18, 2023 | 8.210 | 8.500 | 8.050 | 8.460 | 3,342,242 | +0.31(+3.80%) |
Dec 15, 2023 | 8.380 | 8.440 | 7.940 | 8.150 | 5,439,620 | -0.07(-0.85%) |
Dec 14, 2023 | 8.000 | 8.225 | 7.770 | 8.220 | 4,499,561 | +0.35(+4.45%) |
Dec 13, 2023 | 7.720 | 7.870 | 7.470 | 7.870 | 2,227,049 | +0.13(+1.68%) |
Dec 12, 2023 | 7.730 | 7.825 | 7.600 | 7.740 | 2,579,204 | -0.03(-0.39%) |
Dec 11, 2023 | 7.710 | 7.790 | 7.590 | 7.770 | 3,833,571 | +0.02(+0.26%) |
Dec 08, 2023 | 7.500 | 7.760 | 7.410 | 7.750 | 1,903,236 | +0.21(+2.79%) |
Dec 07, 2023 | 7.430 | 7.580 | 7.300 | 7.540 | 1,589,732 | +0.19(+2.59%) |
Dec 06, 2023 | 7.370 | 7.580 | 7.195 | 7.350 | 1,664,398 | +0.15(+2.08%) |
Dec 05, 2023 | 7.470 | 7.480 | 7.110 | 7.200 | 2,199,758 | -0.38(-5.01%) |
Dec 04, 2023 | 7.430 | 7.590 | 7.212 | 7.580 | 2,262,928 | +0.10(+1.34%) |
Dec 01, 2023 | 7.510 | 7.530 | 7.120 | 7.480 | 2,516,935 | +0.02(+0.27%) |
Nov 30, 2023 | 7.690 | 7.760 | 7.420 | 7.460 | 2,341,146 | -0.17(-2.23%) |
Nov 29, 2023 | 7.310 | 7.749 | 7.260 | 7.630 | 2,969,105 | +0.45(+6.27%) |
Nov 28, 2023 | 7.150 | 7.210 | 7.031 | 7.180 | 1,530,763 | +0.02(+0.28%) |
Nov 27, 2023 | 7.100 | 7.320 | 7.000 | 7.160 | 1,813,940 | -0.03(-0.42%) |
Nov 24, 2023 | 7.150 | 7.338 | 7.100 | 7.190 | 984,936 | +0.00(+0.00%) |
Nov 22, 2023 | 7.250 | 7.415 | 7.130 | 7.190 | 2,353,099 | +0.04(+0.56%) |
Nov 21, 2023 | 7.230 | 7.290 | 7.030 | 7.150 | 2,820,999 | -0.20(-2.72%) |
Nov 20, 2023 | 7.150 | 7.420 | 7.100 | 7.350 | 2,870,550 | +0.16(+2.23%) |
Nov 17, 2023 | 6.930 | 7.260 | 6.825 | 7.190 | 3,300,768 | +0.35(+5.12%) |
Nov 16, 2023 | 6.700 | 7.015 | 6.660 | 6.840 | 2,945,044 | -0.01(-0.15%) |
Nov 15, 2023 | 6.620 | 6.920 | 6.580 | 6.850 | 3,796,126 | +0.30(+4.58%) |
Nov 14, 2023 | 6.060 | 6.560 | 5.950 | 6.550 | 4,233,068 | +0.77(+13.32%) |
Nov 13, 2023 | 5.550 | 5.850 | 5.480 | 5.780 | 2,649,776 | +0.14(+2.48%) |
Nov 10, 2023 | 5.760 | 6.100 | 5.420 | 5.640 | 8,610,536 | +0.70(+14.17%) |
Nov 09, 2023 | 5.210 | 5.260 | 4.865 | 4.940 | 3,871,261 | -0.12(-2.37%) |
Nov 08, 2023 | 5.160 | 5.260 | 5.050 | 5.060 | 3,974,202 | -0.09(-1.75%) |
Nov 07, 2023 | 5.070 | 5.265 | 5.020 | 5.150 | 2,276,170 | +0.04(+0.78%) |
Nov 06, 2023 | 5.230 | 5.310 | 5.050 | 5.110 | 1,472,043 | -0.12(-2.29%) |
Nov 03, 2023 | 5.230 | 5.460 | 5.175 | 5.230 | 1,827,490 | +0.14(+2.75%) |
Nov 02, 2023 | 4.860 | 5.145 | 4.850 | 5.090 | 2,007,192 | +0.34(+7.16%) |
Nov 01, 2023 | 4.940 | 4.940 | 4.670 | 4.750 | 1,500,042 | -0.14(-2.86%) |
Oct 31, 2023 | 4.860 | 4.980 | 4.730 | 4.890 | 1,779,893 | +0.04(+0.82%) |
Oct 30, 2023 | 5.060 | 5.066 | 4.720 | 4.850 | 2,423,097 | -0.20(-3.96%) |
Oct 27, 2023 | 5.310 | 5.315 | 4.985 | 5.050 | 1,276,753 | -0.18(-3.44%) |
Oct 26, 2023 | 4.960 | 5.310 | 4.940 | 5.230 | 1,957,086 | +0.27(+5.44%) |
Oct 25, 2023 | 5.200 | 5.220 | 4.920 | 4.960 | 1,592,013 | -0.30(-5.79%) |
Oct 24, 2023 | 5.330 | 5.390 | 5.230 | 5.265 | 1,280,600 | +0.01(+0.29%) |
Oct 23, 2023 | 5.290 | 5.320 | 5.090 | 5.250 | 2,506,009 | -0.09(-1.69%) |
Oct 20, 2023 | 5.220 | 5.470 | 5.160 | 5.340 | 1,903,584 | +0.12(+2.30%) |
Oct 19, 2023 | 5.320 | 5.385 | 5.165 | 5.220 | 1,574,415 | -0.09(-1.69%) |
Oct 18, 2023 | 5.740 | 5.760 | 5.305 | 5.310 | 2,113,563 | -0.52(-8.92%) |
Oct 17, 2023 | 5.670 | 5.940 | 5.571 | 5.830 | 2,599,659 | +0.06(+1.04%) |
Oct 16, 2023 | 5.150 | 5.880 | 5.150 | 5.770 | 3,804,761 | +0.90(+18.48%) |
Oct 13, 2023 | 5.170 | 5.170 | 4.820 | 4.870 | 2,750,179 | -0.24(-4.70%) |
Oct 12, 2023 | 5.560 | 5.600 | 5.110 | 5.110 | 3,290,650 | -0.44(-7.93%) |
Oct 11, 2023 | 5.710 | 5.795 | 5.460 | 5.550 | 1,162,474 | -0.13(-2.29%) |
Oct 10, 2023 | 5.530 | 5.800 | 5.510 | 5.680 | 1,277,484 | +0.13(+2.34%) |
Oct 09, 2023 | 5.580 | 5.630 | 5.385 | 5.550 | 1,430,905 | -0.17(-2.97%) |
Oct 06, 2023 | 5.500 | 5.740 | 5.470 | 5.720 | 1,711,588 | +0.13(+2.33%) |
Oct 05, 2023 | 5.770 | 5.815 | 5.550 | 5.590 | 2,320,391 | -0.21(-3.62%) |
Oct 04, 2023 | 5.790 | 5.835 | 5.635 | 5.800 | 1,629,551 | +0.10(+1.75%) |
Oct 03, 2023 | 6.050 | 6.120 | 5.680 | 5.700 | 2,220,196 | -0.43(-7.01%) |
Oct 02, 2023 | 6.270 | 6.365 | 6.105 | 6.130 | 1,420,974 | -0.17(-2.70%) |
Sep 29, 2023 | 6.390 | 6.570 | 6.220 | 6.300 | 2,541,550 | -0.01(-0.16%) |
Sep 28, 2023 | 6.280 | 6.430 | 6.200 | 6.310 | 1,566,093 | -0.04(-0.63%) |
Sep 27, 2023 | 6.110 | 6.360 | 6.050 | 6.350 | 2,461,843 | +0.28(+4.61%) |
Sep 26, 2023 | 6.330 | 6.410 | 6.050 | 6.070 | 1,943,063 | -0.34(-5.30%) |
Sep 25, 2023 | 6.640 | 6.430 | 6.340 | 6.410 | 2,688,478 | -0.28(-4.19%) |
Sep 22, 2023 | 6.840 | 6.900 | 6.620 | 6.690 | 2,919,292 | +0.47(+7.56%) |
Sep 21, 2023 | 6.180 | 6.330 | 6.060 | 6.220 | 1,731,274 | -0.04(-0.64%) |
Sep 20, 2023 | 6.400 | 6.490 | 6.260 | 6.260 | 2,234,804 | -0.11(-1.73%) |
Sep 19, 2023 | 6.600 | 6.700 | 6.300 | 6.370 | 1,621,274 | -0.10(-1.55%) |
Sep 18, 2023 | 6.610 | 6.709 | 6.370 | 6.470 | 2,027,301 | -0.24(-3.58%) |
Sep 15, 2023 | 6.800 | 6.890 | 6.670 | 6.710 | 7,616,318 | -0.12(-1.76%) |
Sep 14, 2023 | 6.540 | 6.940 | 6.530 | 6.830 | 3,685,231 | +0.32(+4.92%) |
Sep 13, 2023 | 6.490 | 6.585 | 6.360 | 6.510 | 2,925,951 | +0.05(+0.77%) |
Sep 12, 2023 | 6.600 | 6.685 | 6.420 | 6.460 | 2,245,399 | -0.20(-3.00%) |
Sep 11, 2023 | 6.660 | 6.791 | 6.515 | 6.660 | 1,730,662 | +0.14(+2.15%) |
Sep 08, 2023 | 6.760 | 6.810 | 6.495 | 6.520 | 1,846,143 | -0.23(-3.41%) |
Sep 07, 2023 | 6.820 | 6.840 | 6.530 | 6.750 | 5,805,525 | -0.18(-2.60%) |
Sep 06, 2023 | 7.010 | 7.079 | 6.745 | 6.930 | 1,607,847 | -0.09(-1.28%) |
Sep 05, 2023 | 6.880 | 7.115 | 6.850 | 7.020 | 1,754,098 | +0.11(+1.59%) |
Sep 01, 2023 | 6.760 | 6.935 | 6.630 | 6.910 | 1,477,196 | +0.21(+3.13%) |
Aug 31, 2023 | 6.700 | 6.820 | 6.675 | 6.700 | 1,679,206 | -0.01(-0.15%) |
Aug 30, 2023 | 6.660 | 6.820 | 6.630 | 6.710 | 1,456,676 | -0.01(-0.15%) |
Aug 29, 2023 | 6.360 | 6.765 | 6.280 | 6.720 | 1,801,862 | +0.30(+4.67%) |
Aug 28, 2023 | 6.440 | 6.580 | 6.380 | 6.420 | 1,634,052 | +0.06(+0.94%) |
Aug 25, 2023 | 6.300 | 6.470 | 6.185 | 6.360 | 3,282,149 | +0.06(+0.95%) |
Aug 24, 2023 | 6.810 | 6.850 | 6.250 | 6.300 | 4,488,623 | -0.46(-6.80%) |
Aug 23, 2023 | 6.540 | 6.860 | 6.520 | 6.760 | 3,499,874 | +0.22(+3.36%) |
Aug 22, 2023 | 6.760 | 6.790 | 6.520 | 6.540 | 6,357,752 | -0.14(-2.10%) |
Aug 21, 2023 | 6.980 | 7.020 | 6.665 | 6.680 | 4,033,308 | -0.27(-3.88%) |
Aug 18, 2023 | 7.120 | 7.239 | 6.940 | 6.950 | 2,533,051 | -0.23(-3.20%) |
Aug 17, 2023 | 7.300 | 7.340 | 7.170 | 7.180 | 2,123,491 | -0.06(-0.83%) |
Aug 16, 2023 | 7.200 | 7.330 | 7.135 | 7.240 | 2,777,473 | -0.01(-0.14%) |
Aug 15, 2023 | 7.390 | 7.390 | 7.130 | 7.250 | 3,109,892 | -0.16(-2.16%) |
Aug 14, 2023 | 7.360 | 7.480 | 7.150 | 7.410 | 3,153,839 | -0.08(-1.00%) |
Aug 11, 2023 | 7.330 | 7.540 | 6.510 | 7.485 | 10,138,337 | -0.43(-5.49%) |
Aug 10, 2023 | 8.310 | 8.445 | 7.880 | 7.920 | 4,118,967 | -0.23(-2.82%) |
Aug 09, 2023 | 8.220 | 8.230 | 8.020 | 8.150 | 1,609,718 | -0.09(-1.09%) |
Aug 08, 2023 | 8.270 | 8.270 | 8.121 | 8.240 | 1,766,394 | -0.16(-1.90%) |
Aug 07, 2023 | 8.790 | 8.830 | 8.305 | 8.400 | 2,085,844 | -0.39(-4.44%) |
Aug 04, 2023 | 8.740 | 8.925 | 8.585 | 8.790 | 876,154 | +0.06(+0.69%) |
Aug 03, 2023 | 8.600 | 8.860 | 8.460 | 8.730 | 949,841 | +0.07(+0.81%) |
Aug 02, 2023 | 9.120 | 9.195 | 8.640 | 8.660 | 1,580,994 | -0.63(-6.78%) |
Aug 01, 2023 | 9.350 | 9.485 | 9.270 | 9.290 | 2,094,224 | -0.19(-2.00%) |
Jul 31, 2023 | 9.250 | 9.510 | 9.230 | 9.480 | 1,301,684 | +0.30(+3.27%) |
Jul 28, 2023 | 9.200 | 9.200 | 8.970 | 9.180 | 1,702,209 | +0.21(+2.34%) |
Jul 27, 2023 | 9.250 | 9.404 | 8.940 | 8.970 | 972,249 | -0.12(-1.32%) |
Jul 26, 2023 | 9.060 | 9.190 | 9.000 | 9.090 | 768,447 | -0.07(-0.76%) |
Jul 25, 2023 | 9.010 | 9.210 | 9.010 | 9.160 | 654,633 | +0.18(+2.00%) |
Jul 24, 2023 | 9.010 | 9.310 | 8.910 | 8.980 | 689,448 | -0.04(-0.44%) |
Jul 21, 2023 | 9.050 | 9.150 | 8.875 | 9.020 | 1,744,299 | +0.04(+0.45%) |
Jul 20, 2023 | 9.220 | 9.240 | 8.950 | 8.980 | 1,367,822 | -0.36(-3.85%) |
Jul 19, 2023 | 9.740 | 9.855 | 9.115 | 9.340 | 1,568,692 | -0.40(-4.11%) |
Jul 18, 2023 | 9.700 | 9.780 | 9.590 | 9.740 | 1,115,534 | +0.02(+0.21%) |
Jul 17, 2023 | 9.490 | 9.780 | 9.410 | 9.720 | 904,716 | +0.27(+2.86%) |
Jul 14, 2023 | 9.660 | 9.770 | 9.380 | 9.450 | 1,160,675 | -0.18(-1.87%) |
Jul 13, 2023 | 9.600 | 9.710 | 9.475 | 9.630 | 1,093,780 | +0.12(+1.26%) |
Jul 12, 2023 | 9.600 | 9.610 | 9.400 | 9.510 | 1,067,355 | +0.12(+1.28%) |
Jul 11, 2023 | 9.550 | 9.550 | 9.260 | 9.390 | 843,557 | -0.12(-1.26%) |
Jul 10, 2023 | 9.140 | 9.520 | 9.100 | 9.510 | 1,295,679 | +0.41(+4.51%) |
Jul 07, 2023 | 8.900 | 9.200 | 8.870 | 9.100 | 1,070,099 | +0.24(+2.71%) |
Jul 06, 2023 | 8.940 | 9.010 | 8.810 | 8.860 | 1,143,762 | -0.21(-2.32%) |
Jul 05, 2023 | 9.390 | 9.430 | 9.050 | 9.070 | 1,017,413 | -0.37(-3.92%) |
Jul 03, 2023 | 9.460 | 9.480 | 9.220 | 9.440 | 846,512 | +0.04(+0.43%) |
Jun 30, 2023 | 9.580 | 9.600 | 9.290 | 9.400 | 3,167,583 | -0.02(-0.21%) |
Jun 29, 2023 | 9.590 | 9.630 | 9.310 | 9.420 | 1,586,211 | -0.08(-0.84%) |
Jun 28, 2023 | 9.200 | 9.650 | 9.150 | 9.500 | 1,770,470 | +0.18(+1.93%) |
Jun 27, 2023 | 9.010 | 9.325 | 8.820 | 9.320 | 1,449,874 | +0.31(+3.44%) |
Jun 26, 2023 | 9.000 | 9.180 | 8.950 | 9.010 | 1,232,484 | -0.02(-0.22%) |
Jun 23, 2023 | 9.060 | 9.190 | 9.000 | 9.030 | 5,606,413 | -0.22(-2.38%) |
Jun 22, 2023 | 8.770 | 9.350 | 8.720 | 9.250 | 1,560,779 | +0.39(+4.40%) |
Jun 21, 2023 | 9.130 | 9.150 | 8.795 | 8.860 | 2,099,645 | -0.35(-3.80%) |
Jun 20, 2023 | 9.800 | 9.850 | 8.960 | 9.210 | 3,143,447 | -0.62(-6.31%) |
Jun 16, 2023 | 10.35 | 10.35 | 9.630 | 9.830 | 6,916,804 | -0.41(-4.00%) |
Jun 15, 2023 | 10.48 | 10.51 | 10.10 | 10.24 | 2,199,895 | -0.40(-3.76%) |
Jun 14, 2023 | 10.68 | 10.85 | 10.54 | 10.64 | 2,466,121 | -0.09(-0.84%) |
Jun 13, 2023 | 10.46 | 10.76 | 10.43 | 10.73 | 2,953,584 | +0.44(+4.28%) |
Jun 12, 2023 | 10.27 | 10.52 | 10.20 | 10.29 | 2,531,670 | +0.19(+1.88%) |
Jun 09, 2023 | 10.20 | 10.22 | 10.03 | 10.10 | 1,222,816 | +0.00(+0.00%) |
Jun 08, 2023 | 9.880 | 10.28 | 9.810 | 10.10 | 2,528,694 | +0.23(+2.33%) |
Jun 07, 2023 | 9.730 | 9.950 | 9.635 | 9.870 | 1,929,040 | +0.22(+2.28%) |
Jun 06, 2023 | 9.320 | 9.870 | 9.280 | 9.650 | 3,828,401 | +0.25(+2.66%) |
Jun 05, 2023 | 9.600 | 9.680 | 9.290 | 9.400 | 1,390,923 | -0.26(-2.69%) |
Jun 02, 2023 | 9.540 | 9.660 | 9.240 | 9.660 | 1,907,322 | +0.27(+2.88%) |
Jun 01, 2023 | 9.480 | 9.600 | 9.245 | 9.390 | 2,183,178 | -0.11(-1.16%) |
May 31, 2023 | 9.110 | 9.550 | 9.040 | 9.500 | 5,016,631 | +0.26(+2.81%) |
May 30, 2023 | 9.690 | 9.830 | 9.165 | 9.240 | 2,026,280 | -0.25(-2.63%) |
May 26, 2023 | 9.160 | 9.560 | 9.160 | 9.490 | 1,810,977 | +0.40(+4.40%) |
May 25, 2023 | 9.290 | 9.320 | 8.800 | 9.090 | 1,547,118 | +0.17(+1.91%) |
May 24, 2023 | 9.100 | 9.160 | 8.820 | 8.920 | 926,276 | -0.35(-3.78%) |
May 23, 2023 | 9.060 | 9.385 | 9.010 | 9.270 | 2,118,375 | +0.16(+1.76%) |
May 22, 2023 | 8.820 | 9.160 | 8.714 | 9.110 | 1,196,868 | +0.25(+2.82%) |
May 19, 2023 | 9.120 | 9.181 | 8.850 | 8.860 | 1,124,061 | -0.22(-2.42%) |
May 18, 2023 | 9.090 | 9.600 | 9.020 | 9.080 | 4,976,734 | -0.03(-0.33%) |
May 17, 2023 | 8.650 | 9.160 | 8.510 | 9.110 | 2,318,438 | +0.56(+6.55%) |
May 16, 2023 | 8.050 | 8.590 | 8.050 | 8.550 | 1,739,485 | +0.45(+5.56%) |
May 15, 2023 | 8.350 | 8.400 | 8.040 | 8.100 | 1,956,032 | -0.28(-3.34%) |
May 12, 2023 | 8.180 | 8.510 | 8.000 | 8.380 | 3,338,464 | +0.34(+4.23%) |
May 11, 2023 | 8.000 | 8.105 | 7.780 | 8.040 | 2,573,105 | +0.04(+0.50%) |
May 10, 2023 | 8.000 | 8.390 | 7.901 | 8.000 | 3,648,568 | +0.12(+1.52%) |
May 09, 2023 | 7.940 | 7.998 | 7.810 | 7.880 | 3,770,105 | -0.18(-2.23%) |
May 08, 2023 | 8.090 | 8.270 | 7.860 | 8.060 | 1,977,416 | -0.05(-0.62%) |
May 05, 2023 | 7.930 | 8.160 | 7.835 | 8.110 | 2,212,582 | +0.29(+3.71%) |
May 04, 2023 | 7.730 | 7.830 | 7.580 | 7.820 | 1,053,281 | +0.03(+0.39%) |
May 03, 2023 | 7.750 | 7.940 | 7.670 | 7.790 | 1,321,539 | +0.06(+0.78%) |
May 02, 2023 | 7.590 | 7.780 | 7.540 | 7.730 | 1,357,707 | +0.14(+1.84%) |
May 01, 2023 | 7.510 | 7.780 | 7.465 | 7.590 | 1,500,554 | +0.02(+0.26%) |
Apr 28, 2023 | 7.680 | 7.705 | 7.390 | 7.570 | 3,311,812 | -0.10(-1.30%) |
Apr 27, 2023 | 8.280 | 8.320 | 7.400 | 7.670 | 4,812,008 | -0.63(-7.59%) |
Apr 26, 2023 | 8.480 | 8.480 | 8.230 | 8.300 | 775,563 | -0.05(-0.66%) |
Apr 25, 2023 | 8.560 | 8.560 | 8.320 | 8.355 | 931,900 | -0.34(-3.97%) |
Apr 24, 2023 | 8.610 | 8.710 | 8.512 | 8.700 | 680,643 | +0.08(+0.93%) |
Apr 21, 2023 | 8.670 | 8.740 | 8.580 | 8.620 | 1,148,484 | -0.11(-1.26%) |
Apr 20, 2023 | 9.010 | 9.100 | 8.600 | 8.730 | 1,567,588 | -0.43(-4.75%) |
Apr 19, 2023 | 9.350 | 9.440 | 9.090 | 9.165 | 1,094,582 | -0.37(-3.83%) |
Apr 18, 2023 | 9.170 | 9.600 | 9.170 | 9.530 | 1,470,157 | +0.38(+4.15%) |
Apr 17, 2023 | 8.890 | 9.170 | 8.855 | 9.150 | 1,101,321 | +0.16(+1.78%) |
Apr 14, 2023 | 9.060 | 9.130 | 8.840 | 8.990 | 780,343 | -0.12(-1.32%) |
Apr 13, 2023 | 8.970 | 9.290 | 8.880 | 9.110 | 1,274,908 | +0.23(+2.59%) |
Apr 12, 2023 | 9.390 | 9.390 | 8.880 | 8.880 | 1,336,527 | -0.40(-4.31%) |
Apr 11, 2023 | 9.310 | 9.310 | 9.000 | 9.280 | 1,135,407 | -0.01(-0.11%) |
Apr 10, 2023 | 8.900 | 9.300 | 8.790 | 9.290 | 1,491,767 | +0.28(+3.11%) |
Apr 06, 2023 | 9.130 | 9.170 | 8.960 | 9.010 | 911,003 | -0.21(-2.28%) |
Apr 05, 2023 | 9.410 | 9.450 | 9.080 | 9.220 | 1,447,067 | -0.30(-3.15%) |
Apr 04, 2023 | 10.04 | 10.11 | 9.410 | 9.520 | 1,361,196 | -0.52(-5.18%) |
Apr 03, 2023 | 10.44 | 10.47 | 9.381 | 10.04 | 3,698,528 | -0.51(-4.83%) |
Mar 31, 2023 | 10.62 | 10.78 | 10.45 | 10.55 | 1,677,654 | -0.07(-0.66%) |
Mar 30, 2023 | 10.72 | 10.75 | 10.54 | 10.62 | 747,387 | +0.00(+0.00%) |
Mar 29, 2023 | 10.40 | 10.65 | 10.32 | 10.62 | 1,149,101 | +0.38(+3.71%) |
Mar 28, 2023 | 10.30 | 10.31 | 10.00 | 10.24 | 1,071,481 | -0.11(-1.06%) |
Mar 27, 2023 | 9.820 | 10.47 | 9.710 | 10.35 | 1,743,380 | +0.58(+5.94%) |
Mar 24, 2023 | 10.81 | 10.89 | 9.620 | 9.770 | 3,107,468 | -1.17(-10.69%) |
Mar 23, 2023 | 10.55 | 11.04 | 10.53 | 10.94 | 2,065,006 | +0.55(+5.29%) |
Mar 22, 2023 | 10.30 | 10.81 | 10.13 | 10.39 | 2,127,993 | +0.02(+0.19%) |
Mar 21, 2023 | 10.42 | 10.50 | 10.23 | 10.37 | 1,319,691 | +0.11(+1.07%) |
Mar 20, 2023 | 10.21 | 10.58 | 10.21 | 10.26 | 1,789,442 | -0.09(-0.87%) |
Mar 17, 2023 | 10.46 | 10.50 | 10.13 | 10.35 | 2,628,374 | -0.10(-0.96%) |
Mar 16, 2023 | 10.31 | 10.53 | 10.05 | 10.45 | 1,817,925 | +0.13(+1.26%) |
Mar 15, 2023 | 10.38 | 10.47 | 10.02 | 10.32 | 1,685,941 | -0.33(-3.10%) |
Mar 14, 2023 | 10.63 | 10.74 | 10.46 | 10.65 | 2,104,376 | +0.14(+1.33%) |
Mar 13, 2023 | 9.830 | 10.63 | 9.660 | 10.51 | 3,351,418 | +0.41(+4.06%) |
Mar 10, 2023 | 10.43 | 10.54 | 10.02 | 10.10 | 3,207,419 | -0.31(-2.98%) |
Mar 09, 2023 | 10.74 | 10.91 | 10.28 | 10.41 | 1,533,584 | -0.26(-2.44%) |
Mar 08, 2023 | 10.60 | 10.70 | 10.41 | 10.67 | 2,076,874 | +0.09(+0.85%) |
Mar 07, 2023 | 10.75 | 10.75 | 10.54 | 10.58 | 1,533,670 | -0.18(-1.67%) |
Mar 06, 2023 | 11.05 | 11.10 | 10.73 | 10.76 | 1,898,460 | -0.24(-2.18%) |
Mar 03, 2023 | 10.46 | 11.12 | 10.45 | 11.00 | 2,187,269 | +0.55(+5.26%) |
Mar 02, 2023 | 10.28 | 10.52 | 10.04 | 10.45 | 1,228,923 | -0.04(-0.38%) |
Mar 01, 2023 | 10.51 | 10.72 | 10.35 | 10.49 | 2,596,358 | +0.03(+0.29%) |
Feb 28, 2023 | 10.27 | 10.51 | 10.19 | 10.46 | 6,776,385 | +0.24(+2.35%) |
Feb 27, 2023 | 10.32 | 10.40 | 10.15 | 10.22 | 2,578,568 | -0.18(-1.73%) |
Feb 24, 2023 | 10.18 | 10.50 | 10.11 | 10.40 | 2,543,963 | -0.03(-0.29%) |
Feb 23, 2023 | 10.25 | 10.54 | 9.910 | 10.43 | 4,001,824 | +0.54(+5.46%) |
Feb 22, 2023 | 10.00 | 10.00 | 9.750 | 9.890 | 1,845,719 | -0.12(-1.20%) |
Feb 21, 2023 | 9.960 | 10.20 | 9.880 | 10.01 | 4,417,740 | -0.14(-1.38%) |
Feb 17, 2023 | 9.800 | 10.17 | 9.270 | 10.15 | 5,715,119 | +0.79(+8.44%) |
Feb 16, 2023 | 9.560 | 9.625 | 9.330 | 9.360 | 2,651,266 | -0.39(-4.00%) |
Feb 15, 2023 | 9.340 | 9.780 | 9.140 | 9.750 | 3,317,277 | +0.37(+3.94%) |
Feb 14, 2023 | 8.410 | 9.430 | 8.310 | 9.380 | 5,008,182 | +1.17(+14.25%) |
Feb 13, 2023 | 8.290 | 8.335 | 7.990 | 8.210 | 1,130,828 | -0.08(-0.97%) |
Feb 10, 2023 | 8.200 | 8.480 | 8.140 | 8.290 | 2,130,864 | +0.58(+7.52%) |
Feb 09, 2023 | 8.040 | 8.060 | 7.660 | 7.710 | 1,796,313 | -0.21(-2.65%) |
Feb 08, 2023 | 8.070 | 8.290 | 7.840 | 7.920 | 800,253 | -0.22(-2.70%) |
Feb 07, 2023 | 8.010 | 8.210 | 7.660 | 8.140 | 961,500 | +0.09(+1.12%) |
Feb 06, 2023 | 8.200 | 8.265 | 7.915 | 8.050 | 1,193,601 | -0.29(-3.48%) |
Feb 03, 2023 | 8.230 | 8.630 | 8.120 | 8.340 | 1,275,085 | -0.08(-0.95%) |
Feb 02, 2023 | 8.240 | 8.490 | 8.000 | 8.420 | 2,346,389 | +0.46(+5.78%) |