Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.23 | 10.61 | 10.22 | 10.46 | 1,317,886 | +0.43(+4.24%) |
Feb 28, 2024 | 9.965 | 10.20 | 9.875 | 10.03 | 984,914 | -0.09(-0.88%) |
Feb 27, 2024 | 9.727 | 10.32 | 9.722 | 10.12 | 1,291,695 | +0.49(+5.04%) |
Feb 26, 2024 | 9.558 | 9.717 | 9.519 | 9.638 | 948,118 | -0.03(-0.31%) |
Feb 23, 2024 | 9.241 | 9.687 | 9.172 | 9.667 | 1,053,259 | +0.47(+5.06%) |
Feb 22, 2024 | 9.172 | 9.241 | 9.053 | 9.202 | 865,091 | +0.10(+1.09%) |
Feb 21, 2024 | 8.776 | 9.142 | 8.707 | 9.103 | 782,010 | +0.29(+3.26%) |
Feb 20, 2024 | 9.004 | 9.014 | 8.756 | 8.816 | 1,265,970 | -0.35(-3.78%) |
Feb 16, 2024 | 9.311 | 9.321 | 9.093 | 9.162 | 986,909 | -0.31(-3.24%) |
Feb 15, 2024 | 9.123 | 9.504 | 9.113 | 9.469 | 1,058,394 | +0.42(+4.60%) |
Feb 14, 2024 | 9.093 | 9.113 | 8.746 | 9.053 | 1,196,731 | +0.14(+1.56%) |
Feb 13, 2024 | 9.182 | 9.271 | 8.855 | 8.915 | 1,698,510 | -0.81(-8.35%) |
Feb 12, 2024 | 9.390 | 9.831 | 9.390 | 9.727 | 1,169,733 | +0.34(+3.59%) |
Feb 09, 2024 | 9.449 | 9.469 | 9.172 | 9.390 | 957,286 | +0.00(+0.00%) |
Feb 08, 2024 | 9.024 | 9.430 | 8.954 | 9.390 | 924,840 | +0.40(+4.41%) |
Feb 07, 2024 | 9.033 | 9.058 | 8.855 | 8.994 | 932,651 | -0.07(-0.77%) |
Feb 06, 2024 | 9.043 | 9.311 | 8.934 | 9.063 | 1,375,674 | -0.01(-0.11%) |
Feb 05, 2024 | 8.974 | 9.182 | 8.667 | 9.073 | 1,229,917 | -0.05(-0.54%) |
Feb 02, 2024 | 8.895 | 9.197 | 8.786 | 9.123 | 1,103,605 | +0.09(+0.99%) |
Feb 01, 2024 | 8.608 | 9.053 | 8.608 | 9.033 | 1,306,388 | +0.54(+6.42%) |
Jan 31, 2024 | 8.766 | 8.954 | 8.449 | 8.489 | 1,455,788 | -0.31(-3.49%) |
Jan 30, 2024 | 8.588 | 8.855 | 8.518 | 8.796 | 1,095,608 | +0.16(+1.83%) |
Jan 29, 2024 | 8.578 | 8.697 | 8.434 | 8.637 | 939,003 | +0.06(+0.69%) |
Jan 26, 2024 | 8.469 | 8.610 | 8.469 | 8.578 | 723,020 | +0.09(+1.05%) |
Jan 25, 2024 | 8.419 | 8.518 | 8.330 | 8.489 | 1,117,573 | +0.25(+3.00%) |
Jan 24, 2024 | 8.538 | 8.538 | 8.177 | 8.241 | 767,576 | -0.13(-1.54%) |
Jan 23, 2024 | 8.627 | 8.707 | 8.221 | 8.370 | 1,069,090 | -0.06(-0.71%) |
Jan 22, 2024 | 8.192 | 8.444 | 8.157 | 8.429 | 1,320,920 | +0.28(+3.40%) |
Jan 19, 2024 | 8.221 | 8.291 | 7.939 | 8.152 | 1,756,809 | -0.03(-0.36%) |
Jan 18, 2024 | 8.251 | 8.310 | 8.033 | 8.182 | 1,805,870 | +0.02(+0.24%) |
Jan 17, 2024 | 8.211 | 8.211 | 8.043 | 8.162 | 1,124,679 | -0.18(-2.14%) |
Jan 16, 2024 | 8.459 | 8.548 | 8.172 | 8.340 | 1,275,318 | -0.26(-3.00%) |
Jan 12, 2024 | 8.796 | 8.885 | 8.538 | 8.598 | 934,679 | -0.11(-1.25%) |
Jan 11, 2024 | 8.786 | 8.905 | 8.588 | 8.707 | 1,006,037 | -0.19(-2.12%) |
Jan 10, 2024 | 8.667 | 8.944 | 8.644 | 8.895 | 1,565,205 | +0.20(+2.28%) |
Jan 09, 2024 | 8.716 | 8.796 | 8.578 | 8.697 | 1,446,606 | -0.13(-1.46%) |
Jan 08, 2024 | 8.419 | 8.875 | 8.409 | 8.825 | 1,479,582 | +0.41(+4.82%) |
Jan 05, 2024 | 8.400 | 8.583 | 8.291 | 8.419 | 1,274,818 | -0.02(-0.23%) |
Jan 04, 2024 | 8.538 | 8.617 | 8.380 | 8.439 | 1,099,782 | -0.10(-1.16%) |
Jan 03, 2024 | 8.766 | 8.934 | 8.439 | 8.538 | 1,751,678 | -0.38(-4.22%) |
Jan 02, 2024 | 8.746 | 9.157 | 8.617 | 8.915 | 1,318,990 | +0.15(+1.69%) |
Dec 29, 2023 | 9.103 | 9.202 | 8.756 | 8.766 | 1,362,205 | -0.40(-4.32%) |
Dec 28, 2023 | 9.133 | 9.212 | 9.053 | 9.162 | 890,334 | -0.02(-0.22%) |
Dec 27, 2023 | 9.113 | 9.232 | 9.004 | 9.182 | 880,222 | +0.06(+0.65%) |
Dec 26, 2023 | 8.736 | 9.177 | 8.726 | 9.123 | 1,060,273 | +0.41(+4.66%) |
Dec 22, 2023 | 8.528 | 8.840 | 8.489 | 8.716 | 1,035,630 | -0.06(-0.68%) |
Dec 21, 2023 | 8.687 | 8.786 | 8.558 | 8.776 | 1,311,191 | +0.28(+3.26%) |
Dec 20, 2023 | 8.865 | 8.934 | 8.499 | 8.499 | 1,495,543 | -0.40(-4.45%) |
Dec 19, 2023 | 8.855 | 8.929 | 8.726 | 8.895 | 1,597,837 | +0.13(+1.47%) |
Dec 18, 2023 | 8.756 | 8.944 | 8.528 | 8.766 | 1,927,404 | -0.01(-0.11%) |
Dec 15, 2023 | 8.915 | 8.915 | 8.508 | 8.776 | 11,096,003 | -0.07(-0.78%) |
Dec 14, 2023 | 9.113 | 9.212 | 8.518 | 8.845 | 2,090,247 | +0.03(+0.34%) |
Dec 13, 2023 | 8.310 | 8.811 | 8.231 | 8.816 | 2,559,711 | +0.48(+5.70%) |
Dec 12, 2023 | 8.459 | 8.538 | 8.340 | 8.340 | 1,707,211 | -0.24(-2.77%) |
Dec 11, 2023 | 8.320 | 8.632 | 8.196 | 8.578 | 2,403,507 | +0.33(+3.96%) |
Dec 08, 2023 | 8.687 | 8.687 | 8.232 | 8.251 | 2,201,378 | -0.43(-4.91%) |
Dec 07, 2023 | 8.340 | 8.716 | 8.142 | 8.677 | 2,996,049 | +0.30(+3.55%) |
Dec 06, 2023 | 8.449 | 8.776 | 8.152 | 8.380 | 3,438,054 | -0.08(-0.94%) |
Dec 05, 2023 | 8.578 | 8.885 | 8.300 | 8.459 | 10,498,446 | -4.23(-33.33%) |
Dec 04, 2023 | 12.18 | 12.71 | 12.09 | 12.69 | 3,699,540 | +0.36(+2.89%) |
Dec 01, 2023 | 11.49 | 12.35 | 11.37 | 12.33 | 2,513,535 | +0.80(+6.96%) |
Nov 30, 2023 | 11.63 | 11.93 | 11.42 | 11.53 | 1,876,391 | -0.01(-0.09%) |
Nov 29, 2023 | 11.22 | 11.59 | 11.15 | 11.54 | 1,895,775 | +0.65(+6.01%) |
Nov 28, 2023 | 10.57 | 10.95 | 10.33 | 10.89 | 1,577,811 | +0.28(+2.60%) |
Nov 27, 2023 | 10.59 | 10.83 | 10.53 | 10.61 | 1,160,527 | +0.01(+0.09%) |
Nov 24, 2023 | 10.44 | 10.64 | 10.34 | 10.60 | 508,011 | +0.12(+1.13%) |
Nov 22, 2023 | 10.68 | 10.68 | 10.45 | 10.48 | 729,393 | -0.04(-0.37%) |
Nov 21, 2023 | 10.35 | 10.68 | 10.25 | 10.52 | 1,227,718 | +0.12(+1.14%) |
Nov 20, 2023 | 10.23 | 10.53 | 10.07 | 10.40 | 1,094,295 | +0.11(+1.05%) |
Nov 17, 2023 | 9.998 | 10.45 | 9.781 | 10.29 | 1,484,546 | +0.50(+5.14%) |
Nov 16, 2023 | 10.57 | 10.57 | 9.668 | 9.791 | 1,309,384 | -0.99(-9.15%) |
Nov 15, 2023 | 10.41 | 10.89 | 10.41 | 10.78 | 1,065,733 | +0.44(+4.29%) |
Nov 14, 2023 | 10.27 | 10.49 | 10.22 | 10.33 | 1,056,787 | +0.55(+5.64%) |
Nov 13, 2023 | 9.742 | 9.988 | 9.643 | 9.781 | 817,436 | -0.03(-0.30%) |
Nov 10, 2023 | 10.06 | 10.06 | 9.722 | 9.811 | 1,427,326 | -0.17(-1.68%) |
Nov 09, 2023 | 10.33 | 10.33 | 9.919 | 9.979 | 992,278 | -0.24(-2.32%) |
Nov 08, 2023 | 10.60 | 10.68 | 10.16 | 10.22 | 974,798 | -0.39(-3.72%) |
Nov 07, 2023 | 10.55 | 10.78 | 10.42 | 10.61 | 941,790 | -0.04(-0.37%) |
Nov 06, 2023 | 10.59 | 10.72 | 10.36 | 10.65 | 1,146,879 | -0.05(-0.46%) |
Nov 03, 2023 | 10.24 | 10.88 | 10.24 | 10.70 | 1,570,091 | +0.75(+7.53%) |
Nov 02, 2023 | 9.318 | 9.959 | 9.145 | 9.949 | 2,474,351 | +0.86(+9.44%) |
Nov 01, 2023 | 9.969 | 10.07 | 9.032 | 9.091 | 2,558,487 | -0.88(-8.80%) |
Oct 31, 2023 | 10.35 | 10.35 | 9.885 | 9.969 | 1,964,468 | -0.43(-4.17%) |
Oct 30, 2023 | 10.52 | 10.61 | 10.19 | 10.40 | 1,418,989 | +0.07(+0.67%) |
Oct 27, 2023 | 10.62 | 10.70 | 10.25 | 10.33 | 1,872,662 | -0.36(-3.41%) |
Oct 26, 2023 | 10.82 | 11.09 | 10.63 | 10.70 | 1,454,539 | -0.11(-1.00%) |
Oct 25, 2023 | 11.00 | 11.15 | 10.74 | 10.81 | 1,364,509 | -0.31(-2.75%) |
Oct 24, 2023 | 10.81 | 11.20 | 10.73 | 11.11 | 1,549,833 | +0.44(+4.16%) |
Oct 23, 2023 | 11.01 | 11.04 | 10.60 | 10.67 | 1,877,824 | -0.36(-3.22%) |
Oct 20, 2023 | 11.59 | 11.64 | 11.01 | 11.02 | 1,885,158 | -0.58(-5.01%) |
Oct 19, 2023 | 11.89 | 11.99 | 11.52 | 11.61 | 1,517,098 | -0.33(-2.73%) |
Oct 18, 2023 | 12.09 | 12.10 | 11.76 | 11.93 | 1,022,537 | -0.36(-2.97%) |
Oct 17, 2023 | 11.93 | 12.66 | 11.93 | 12.30 | 1,237,466 | +0.28(+2.30%) |
Oct 16, 2023 | 11.71 | 12.13 | 11.71 | 12.02 | 1,115,306 | +0.44(+3.83%) |
Oct 13, 2023 | 11.65 | 11.90 | 11.42 | 11.58 | 1,147,311 | -0.06(-0.51%) |
Oct 12, 2023 | 12.54 | 12.54 | 11.45 | 11.64 | 1,918,824 | -0.90(-7.16%) |
Oct 11, 2023 | 12.46 | 12.55 | 12.15 | 12.53 | 903,510 | -0.02(-0.16%) |
Oct 10, 2023 | 12.03 | 12.61 | 12.03 | 12.55 | 1,386,104 | +0.57(+4.77%) |
Oct 09, 2023 | 11.60 | 12.13 | 11.57 | 11.98 | 1,122,512 | +0.21(+1.76%) |
Oct 06, 2023 | 11.67 | 11.97 | 11.47 | 11.77 | 1,317,914 | -0.04(-0.33%) |
Oct 05, 2023 | 12.20 | 12.39 | 11.66 | 11.81 | 1,680,066 | -0.61(-4.92%) |
Oct 04, 2023 | 12.42 | 12.73 | 12.13 | 12.42 | 1,127,970 | -0.03(-0.24%) |
Oct 03, 2023 | 12.94 | 12.98 | 12.25 | 12.45 | 1,868,243 | -0.16(-1.25%) |
Oct 02, 2023 | 12.38 | 12.67 | 12.31 | 12.61 | 1,082,206 | +0.18(+1.43%) |
Sep 29, 2023 | 12.55 | 12.85 | 12.40 | 12.43 | 1,099,905 | +0.00(+0.00%) |
Sep 28, 2023 | 11.94 | 12.63 | 11.87 | 12.43 | 1,402,071 | +0.56(+4.71%) |
Sep 27, 2023 | 11.83 | 12.01 | 11.59 | 11.87 | 1,159,274 | +0.10(+0.83%) |
Sep 26, 2023 | 11.83 | 12.08 | 11.69 | 11.78 | 1,233,511 | -0.05(-0.42%) |
Sep 25, 2023 | 12.14 | 11.98 | 11.74 | 11.82 | 1,502,354 | -0.60(-4.82%) |
Sep 22, 2023 | 12.20 | 12.75 | 12.14 | 12.42 | 1,938,137 | +0.29(+2.43%) |
Sep 21, 2023 | 11.88 | 12.26 | 11.74 | 12.13 | 1,250,766 | +0.10(+0.82%) |
Sep 20, 2023 | 12.07 | 12.29 | 11.97 | 12.03 | 1,422,604 | +0.04(+0.33%) |
Sep 19, 2023 | 11.74 | 12.08 | 11.62 | 11.99 | 1,319,938 | +0.27(+2.26%) |
Sep 18, 2023 | 11.76 | 11.82 | 11.44 | 11.73 | 1,557,299 | -0.11(-0.91%) |
Sep 15, 2023 | 11.85 | 11.91 | 11.54 | 11.83 | 3,287,628 | -0.14(-1.15%) |
Sep 14, 2023 | 11.53 | 12.09 | 11.53 | 11.97 | 1,616,150 | +0.47(+4.10%) |
Sep 13, 2023 | 11.86 | 11.90 | 11.45 | 11.50 | 1,806,792 | -0.36(-3.06%) |
Sep 12, 2023 | 11.98 | 12.20 | 11.81 | 11.86 | 1,676,488 | -0.20(-1.63%) |
Sep 11, 2023 | 11.93 | 12.30 | 11.77 | 12.06 | 1,919,514 | +0.27(+2.25%) |
Sep 08, 2023 | 12.52 | 12.52 | 11.34 | 11.80 | 3,942,397 | -0.64(-5.13%) |
Sep 07, 2023 | 13.10 | 13.20 | 11.56 | 12.43 | 7,192,049 | +2.24(+21.97%) |
Sep 06, 2023 | 10.45 | 10.61 | 10.17 | 10.19 | 1,864,515 | -0.23(-2.17%) |
Sep 05, 2023 | 10.74 | 10.86 | 10.37 | 10.42 | 1,948,397 | -0.55(-5.01%) |
Sep 01, 2023 | 10.38 | 11.01 | 10.36 | 10.97 | 1,488,092 | +0.65(+6.28%) |
Aug 31, 2023 | 10.18 | 10.41 | 10.12 | 10.32 | 1,217,208 | +0.18(+1.74%) |
Aug 30, 2023 | 10.28 | 10.43 | 10.13 | 10.15 | 1,297,741 | -0.13(-1.24%) |
Aug 29, 2023 | 9.772 | 10.30 | 9.645 | 10.27 | 1,468,972 | +0.32(+3.26%) |
Aug 28, 2023 | 9.762 | 9.998 | 9.713 | 9.949 | 985,497 | +0.21(+2.12%) |
Aug 25, 2023 | 9.802 | 9.979 | 9.463 | 9.743 | 1,577,057 | +0.01(+0.10%) |
Aug 24, 2023 | 9.861 | 10.12 | 9.703 | 9.733 | 1,741,939 | -0.19(-1.88%) |
Aug 23, 2023 | 9.507 | 10.03 | 9.370 | 9.920 | 1,820,705 | +0.10(+1.00%) |
Aug 22, 2023 | 9.527 | 9.915 | 9.468 | 9.821 | 1,676,180 | +0.11(+1.11%) |
Aug 21, 2023 | 10.46 | 10.52 | 9.576 | 9.713 | 1,995,635 | -0.72(-6.87%) |
Aug 18, 2023 | 9.998 | 10.50 | 9.901 | 10.43 | 1,174,255 | +0.36(+3.61%) |
Aug 17, 2023 | 10.14 | 10.41 | 10.03 | 10.07 | 1,213,029 | -0.05(-0.49%) |
Aug 16, 2023 | 10.28 | 10.52 | 10.10 | 10.12 | 1,351,032 | -0.10(-0.96%) |
Aug 15, 2023 | 10.30 | 10.48 | 10.08 | 10.21 | 1,645,078 | -0.22(-2.07%) |
Aug 14, 2023 | 9.802 | 10.46 | 9.625 | 10.43 | 1,936,522 | +0.49(+4.94%) |
Aug 11, 2023 | 9.595 | 9.983 | 9.595 | 9.939 | 1,101,702 | +0.25(+2.53%) |
Aug 10, 2023 | 9.792 | 10.07 | 9.674 | 9.694 | 1,143,604 | +0.01(+0.10%) |
Aug 09, 2023 | 9.939 | 9.939 | 9.674 | 9.684 | 1,254,205 | -0.25(-2.47%) |
Aug 08, 2023 | 9.851 | 9.929 | 9.615 | 9.929 | 852,284 | +0.02(+0.20%) |
Aug 07, 2023 | 10.10 | 10.18 | 9.880 | 9.910 | 999,318 | -0.22(-2.13%) |
Aug 04, 2023 | 10.08 | 10.23 | 9.782 | 10.13 | 1,240,926 | +0.15(+1.48%) |
Aug 03, 2023 | 9.723 | 10.09 | 9.635 | 9.978 | 1,273,985 | +0.30(+3.15%) |
Aug 02, 2023 | 9.487 | 9.772 | 9.409 | 9.674 | 1,169,543 | +0.04(+0.41%) |
Aug 01, 2023 | 9.645 | 9.694 | 9.581 | 9.635 | 1,061,789 | -0.14(-1.41%) |
Jul 31, 2023 | 9.880 | 9.949 | 9.703 | 9.772 | 1,741,614 | -0.04(-0.40%) |
Jul 28, 2023 | 9.959 | 10.10 | 9.811 | 9.811 | 1,372,829 | -0.06(-0.60%) |
Jul 27, 2023 | 9.900 | 10.18 | 9.851 | 9.870 | 1,628,853 | -0.04(-0.40%) |
Jul 26, 2023 | 9.438 | 9.920 | 9.438 | 9.910 | 1,386,550 | +0.46(+4.89%) |
Jul 25, 2023 | 9.389 | 9.600 | 9.291 | 9.448 | 1,731,713 | +0.02(+0.21%) |
Jul 24, 2023 | 9.203 | 9.487 | 9.203 | 9.428 | 1,767,117 | +0.23(+2.45%) |
Jul 21, 2023 | 9.448 | 9.478 | 9.114 | 9.203 | 953,810 | -0.18(-1.88%) |
Jul 20, 2023 | 9.370 | 9.443 | 9.203 | 9.379 | 1,140,613 | -0.04(-0.42%) |
Jul 19, 2023 | 9.821 | 9.846 | 9.409 | 9.419 | 1,630,164 | -0.32(-3.33%) |
Jul 18, 2023 | 9.468 | 9.743 | 9.296 | 9.743 | 1,329,757 | +0.28(+3.01%) |
Jul 17, 2023 | 9.320 | 9.541 | 9.153 | 9.458 | 1,549,504 | +0.02(+0.21%) |
Jul 14, 2023 | 9.497 | 9.586 | 9.242 | 9.438 | 1,489,362 | -0.16(-1.64%) |
Jul 13, 2023 | 10.42 | 10.44 | 9.370 | 9.595 | 2,323,135 | -0.92(-8.78%) |
Jul 12, 2023 | 10.74 | 10.78 | 10.48 | 10.52 | 1,939,966 | +0.08(+0.75%) |
Jul 11, 2023 | 10.53 | 10.71 | 10.28 | 10.44 | 1,637,095 | +0.04(+0.38%) |
Jul 10, 2023 | 9.900 | 10.42 | 9.831 | 10.40 | 1,908,051 | +0.41(+4.13%) |
Jul 07, 2023 | 9.792 | 10.26 | 9.723 | 9.988 | 2,142,845 | +0.25(+2.52%) |
Jul 06, 2023 | 9.821 | 9.998 | 9.699 | 9.743 | 1,994,882 | -0.22(-2.17%) |
Jul 05, 2023 | 10.12 | 10.12 | 9.802 | 9.959 | 1,440,360 | -0.26(-2.50%) |
Jul 03, 2023 | 9.870 | 10.23 | 9.870 | 10.21 | 808,420 | +0.29(+2.97%) |
Jun 30, 2023 | 9.998 | 10.09 | 9.743 | 9.920 | 2,116,122 | -0.02(-0.20%) |
Jun 29, 2023 | 9.556 | 10.09 | 9.468 | 9.939 | 1,540,972 | +0.38(+4.01%) |
Jun 28, 2023 | 9.605 | 9.703 | 9.379 | 9.556 | 1,798,927 | -0.17(-1.72%) |
Jun 27, 2023 | 9.438 | 9.826 | 9.438 | 9.723 | 2,218,013 | +0.27(+2.80%) |
Jun 26, 2023 | 9.350 | 9.743 | 9.350 | 9.458 | 2,282,085 | +0.16(+1.69%) |
Jun 23, 2023 | 8.978 | 9.359 | 8.881 | 9.301 | 3,842,589 | +0.15(+1.60%) |
Jun 22, 2023 | 8.988 | 9.188 | 8.920 | 9.154 | 1,866,253 | +0.09(+0.97%) |
Jun 21, 2023 | 8.783 | 9.203 | 8.685 | 9.066 | 1,637,042 | +0.24(+2.77%) |
Jun 20, 2023 | 8.763 | 8.910 | 8.636 | 8.822 | 2,094,858 | -0.10(-1.10%) |
Jun 16, 2023 | 8.939 | 9.032 | 8.666 | 8.920 | 5,225,661 | +0.07(+0.77%) |
Jun 15, 2023 | 8.578 | 8.905 | 8.412 | 8.851 | 2,067,199 | +0.27(+3.19%) |
Jun 14, 2023 | 9.281 | 9.379 | 8.539 | 8.578 | 2,278,255 | -0.72(-7.77%) |
Jun 13, 2023 | 9.027 | 9.389 | 8.925 | 9.301 | 3,111,102 | +0.32(+3.59%) |
Jun 12, 2023 | 8.422 | 9.179 | 8.422 | 8.978 | 3,680,425 | +0.58(+6.86%) |
Jun 09, 2023 | 8.353 | 8.549 | 8.246 | 8.402 | 3,945,373 | -0.05(-0.58%) |
Jun 08, 2023 | 7.620 | 8.744 | 7.562 | 8.451 | 9,592,230 | +1.41(+19.97%) |
Jun 07, 2023 | 6.751 | 7.083 | 6.585 | 7.044 | 3,423,236 | +0.43(+6.50%) |
Jun 06, 2023 | 6.155 | 6.790 | 6.155 | 6.614 | 2,388,944 | +0.33(+5.29%) |
Jun 05, 2023 | 6.585 | 6.653 | 6.243 | 6.282 | 2,876,280 | -0.40(-5.99%) |
Jun 02, 2023 | 6.399 | 6.731 | 6.331 | 6.682 | 2,134,725 | +0.45(+7.21%) |
Jun 01, 2023 | 6.106 | 6.360 | 5.999 | 6.233 | 1,956,853 | +0.11(+1.75%) |
May 31, 2023 | 6.282 | 6.409 | 6.096 | 6.126 | 2,157,906 | -0.24(-3.83%) |
May 30, 2023 | 6.497 | 6.531 | 6.292 | 6.370 | 1,543,306 | -0.11(-1.66%) |
May 26, 2023 | 6.546 | 6.692 | 6.438 | 6.477 | 1,694,524 | -0.11(-1.63%) |
May 25, 2023 | 6.956 | 6.995 | 6.492 | 6.585 | 3,315,732 | -0.49(-6.91%) |
May 24, 2023 | 7.230 | 7.288 | 6.829 | 7.073 | 2,546,998 | -0.13(-1.76%) |
May 23, 2023 | 7.259 | 7.532 | 7.191 | 7.200 | 1,549,624 | -0.05(-0.67%) |
May 22, 2023 | 7.572 | 7.640 | 7.200 | 7.249 | 1,903,900 | -0.24(-3.26%) |
May 19, 2023 | 7.747 | 7.782 | 7.332 | 7.493 | 2,493,298 | -0.34(-4.36%) |
May 18, 2023 | 7.718 | 7.855 | 7.601 | 7.835 | 1,303,644 | +0.05(+0.63%) |
May 17, 2023 | 7.454 | 7.835 | 7.445 | 7.786 | 1,162,550 | +0.37(+5.01%) |
May 16, 2023 | 7.288 | 7.532 | 7.093 | 7.415 | 2,319,162 | +0.05(+0.66%) |
May 15, 2023 | 7.318 | 7.493 | 7.210 | 7.366 | 2,670,253 | +0.09(+1.21%) |
May 12, 2023 | 7.425 | 7.435 | 7.230 | 7.278 | 1,058,714 | -0.12(-1.59%) |
May 11, 2023 | 7.230 | 7.440 | 7.220 | 7.396 | 855,208 | +0.10(+1.34%) |
May 10, 2023 | 7.572 | 7.572 | 7.259 | 7.298 | 870,330 | -0.07(-0.93%) |
May 09, 2023 | 7.396 | 7.454 | 7.264 | 7.366 | 1,025,856 | -0.10(-1.31%) |
May 08, 2023 | 7.757 | 7.826 | 7.430 | 7.464 | 1,150,548 | -0.19(-2.43%) |
May 05, 2023 | 7.474 | 7.728 | 7.474 | 7.650 | 1,013,928 | +0.37(+5.10%) |
May 04, 2023 | 7.552 | 7.572 | 7.191 | 7.278 | 1,527,890 | -0.37(-4.85%) |
May 03, 2023 | 7.865 | 8.001 | 7.586 | 7.650 | 1,198,201 | -0.21(-2.61%) |
May 02, 2023 | 7.913 | 7.913 | 7.586 | 7.855 | 1,953,242 | -0.11(-1.35%) |
May 01, 2023 | 8.001 | 8.138 | 7.913 | 7.962 | 1,069,135 | -0.04(-0.49%) |
Apr 28, 2023 | 8.099 | 8.314 | 7.982 | 8.001 | 1,523,780 | -0.11(-1.33%) |
Apr 27, 2023 | 8.099 | 8.197 | 7.943 | 8.109 | 1,488,709 | +0.00(+0.00%) |
Apr 26, 2023 | 7.992 | 8.138 | 7.913 | 8.109 | 1,370,948 | +0.14(+1.72%) |
Apr 25, 2023 | 8.324 | 8.363 | 7.865 | 7.972 | 1,927,299 | -0.43(-5.12%) |
Apr 24, 2023 | 8.822 | 8.832 | 8.363 | 8.402 | 1,354,951 | -0.43(-4.87%) |
Apr 21, 2023 | 8.910 | 8.930 | 8.749 | 8.832 | 1,006,184 | -0.06(-0.66%) |
Apr 20, 2023 | 8.773 | 8.993 | 8.749 | 8.890 | 977,476 | +0.02(+0.22%) |
Apr 19, 2023 | 8.724 | 8.930 | 8.617 | 8.871 | 994,069 | +0.05(+0.55%) |
Apr 18, 2023 | 8.783 | 8.832 | 8.632 | 8.822 | 1,123,322 | +0.05(+0.56%) |
Apr 17, 2023 | 8.646 | 8.827 | 8.587 | 8.773 | 980,488 | +0.09(+1.01%) |
Apr 14, 2023 | 8.724 | 8.969 | 8.588 | 8.685 | 1,142,630 | +0.12(+1.37%) |
Apr 13, 2023 | 8.529 | 8.734 | 8.412 | 8.568 | 1,080,441 | +0.11(+1.27%) |
Apr 12, 2023 | 8.636 | 8.715 | 8.382 | 8.461 | 1,824,903 | -0.10(-1.14%) |
Apr 11, 2023 | 8.431 | 8.646 | 8.402 | 8.558 | 1,135,078 | +0.20(+2.34%) |
Apr 10, 2023 | 8.109 | 8.509 | 8.099 | 8.363 | 1,310,454 | +0.21(+2.52%) |
Apr 06, 2023 | 8.109 | 8.280 | 8.040 | 8.158 | 928,554 | +0.01(+0.12%) |
Apr 05, 2023 | 8.285 | 8.363 | 8.050 | 8.148 | 1,519,366 | -0.23(-2.80%) |
Apr 04, 2023 | 8.851 | 8.939 | 8.334 | 8.382 | 1,682,066 | -0.38(-4.35%) |
Apr 03, 2023 | 8.568 | 8.822 | 8.392 | 8.763 | 2,472,261 | +0.22(+2.63%) |
Mar 31, 2023 | 8.519 | 8.656 | 8.431 | 8.539 | 1,200,595 | +0.12(+1.39%) |
Mar 30, 2023 | 8.558 | 8.724 | 8.382 | 8.422 | 1,175,262 | -0.05(-0.58%) |
Mar 29, 2023 | 8.499 | 8.558 | 8.237 | 8.470 | 1,781,831 | -0.02(-0.23%) |
Mar 28, 2023 | 8.364 | 8.762 | 8.305 | 8.490 | 1,850,143 | +0.08(+0.92%) |
Mar 27, 2023 | 8.451 | 8.538 | 8.364 | 8.412 | 1,089,526 | +0.11(+1.29%) |
Mar 24, 2023 | 8.140 | 8.422 | 7.975 | 8.305 | 1,321,420 | +0.03(+0.35%) |
Mar 23, 2023 | 8.490 | 8.548 | 8.135 | 8.276 | 1,983,758 | -0.16(-1.84%) |
Mar 22, 2023 | 8.674 | 8.839 | 8.393 | 8.431 | 1,709,264 | -0.35(-3.98%) |
Mar 21, 2023 | 8.830 | 8.990 | 8.754 | 8.781 | 1,947,004 | +0.12(+1.35%) |
Mar 20, 2023 | 9.121 | 9.170 | 8.567 | 8.665 | 2,384,821 | -0.32(-3.57%) |
Mar 17, 2023 | 8.888 | 9.218 | 8.869 | 8.985 | 4,392,532 | -0.07(-0.75%) |
Mar 16, 2023 | 8.422 | 9.409 | 8.373 | 9.053 | 5,344,371 | +1.01(+12.56%) |
Mar 15, 2023 | 7.752 | 8.140 | 7.722 | 8.043 | 3,794,595 | +0.05(+0.61%) |
Mar 14, 2023 | 8.062 | 8.184 | 7.897 | 7.994 | 2,826,023 | +0.21(+2.75%) |
Mar 13, 2023 | 8.616 | 8.635 | 7.771 | 7.781 | 3,613,757 | -0.99(-11.30%) |
Mar 10, 2023 | 8.975 | 9.043 | 8.703 | 8.771 | 2,072,644 | -0.27(-3.01%) |
Mar 09, 2023 | 8.927 | 9.179 | 8.820 | 9.043 | 1,709,158 | -0.07(-0.75%) |
Mar 08, 2023 | 9.179 | 9.291 | 8.932 | 9.111 | 1,695,416 | -0.05(-0.53%) |
Mar 07, 2023 | 9.247 | 9.442 | 9.150 | 9.160 | 1,387,997 | -0.05(-0.53%) |
Mar 06, 2023 | 9.811 | 9.811 | 9.170 | 9.209 | 1,644,692 | -0.58(-5.95%) |
Mar 03, 2023 | 9.685 | 9.791 | 9.549 | 9.791 | 1,449,765 | +0.12(+1.20%) |
Mar 02, 2023 | 9.432 | 9.743 | 9.364 | 9.675 | 1,446,479 | +0.20(+2.15%) |