Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.020 | 8.225 | 7.950 | 8.080 | 276,973 | +0.00(+0.00%) |
Oct 30, 2023 | 8.190 | 8.200 | 8.030 | 8.080 | 227,938 | +0.03(+0.37%) |
Oct 27, 2023 | 8.090 | 8.140 | 7.940 | 8.050 | 158,955 | -0.01(-0.12%) |
Oct 26, 2023 | 8.220 | 8.275 | 8.010 | 8.060 | 160,435 | -0.20(-2.42%) |
Oct 25, 2023 | 8.530 | 8.530 | 8.230 | 8.260 | 160,329 | -0.40(-4.62%) |
Oct 24, 2023 | 8.400 | 8.700 | 8.400 | 8.660 | 210,062 | +0.30(+3.59%) |
Oct 23, 2023 | 8.240 | 8.450 | 8.080 | 8.360 | 160,801 | +0.05(+0.60%) |
Oct 20, 2023 | 8.340 | 8.440 | 8.200 | 8.310 | 194,653 | +0.03(+0.36%) |
Oct 19, 2023 | 8.260 | 8.350 | 8.190 | 8.280 | 106,000 | +0.03(+0.36%) |
Oct 18, 2023 | 8.250 | 8.380 | 8.182 | 8.250 | 76,827 | -0.13(-1.55%) |
Oct 17, 2023 | 8.210 | 8.425 | 8.200 | 8.380 | 120,637 | +0.08(+0.96%) |
Oct 16, 2023 | 8.060 | 8.330 | 8.000 | 8.300 | 109,599 | +0.33(+4.14%) |
Oct 13, 2023 | 8.120 | 8.120 | 7.830 | 7.970 | 156,891 | -0.15(-1.85%) |
Oct 12, 2023 | 8.290 | 8.290 | 8.030 | 8.120 | 100,173 | -0.16(-1.93%) |
Oct 11, 2023 | 8.400 | 8.475 | 8.220 | 8.280 | 95,200 | -0.01(-0.12%) |
Oct 10, 2023 | 8.310 | 8.520 | 8.280 | 8.290 | 100,115 | +0.00(+0.00%) |
Oct 09, 2023 | 8.140 | 8.420 | 8.090 | 8.290 | 110,822 | +0.02(+0.24%) |
Oct 06, 2023 | 7.830 | 8.285 | 7.830 | 8.270 | 220,232 | +0.28(+3.50%) |
Oct 05, 2023 | 8.130 | 8.130 | 7.820 | 7.990 | 201,000 | -0.14(-1.72%) |
Oct 04, 2023 | 8.020 | 8.160 | 7.900 | 8.130 | 151,522 | +0.14(+1.75%) |
Oct 03, 2023 | 8.190 | 8.280 | 7.960 | 7.990 | 164,553 | -0.25(-3.03%) |
Oct 02, 2023 | 8.220 | 8.399 | 8.170 | 8.240 | 267,615 | -0.26(-3.06%) |
Sep 29, 2023 | 8.300 | 8.520 | 8.240 | 8.500 | 243,494 | +0.25(+3.03%) |
Sep 28, 2023 | 8.220 | 8.300 | 8.090 | 8.250 | 115,699 | +0.05(+0.61%) |
Sep 27, 2023 | 8.120 | 8.260 | 8.025 | 8.200 | 246,990 | +0.18(+2.24%) |
Sep 26, 2023 | 8.060 | 8.120 | 8.010 | 8.020 | 152,168 | -0.10(-1.23%) |
Sep 25, 2023 | 8.040 | 8.180 | 8.040 | 8.120 | 138,186 | +0.00(+0.00%) |
Sep 22, 2023 | 8.040 | 8.270 | 7.990 | 8.120 | 206,494 | +0.15(+1.88%) |
Sep 21, 2023 | 8.270 | 8.270 | 7.960 | 7.970 | 194,920 | -0.41(-4.89%) |
Sep 20, 2023 | 8.570 | 8.620 | 8.380 | 8.380 | 141,469 | -0.17(-1.99%) |
Sep 19, 2023 | 8.650 | 8.660 | 8.450 | 8.550 | 125,497 | -0.13(-1.50%) |
Sep 18, 2023 | 8.640 | 8.865 | 8.540 | 8.680 | 193,412 | +0.00(+0.00%) |
Sep 15, 2023 | 8.620 | 8.715 | 8.450 | 8.680 | 755,027 | +0.07(+0.81%) |
Sep 14, 2023 | 8.410 | 8.620 | 8.310 | 8.610 | 230,877 | +0.22(+2.62%) |
Sep 13, 2023 | 8.660 | 8.660 | 8.340 | 8.390 | 173,662 | -0.26(-3.01%) |
Sep 12, 2023 | 8.800 | 8.920 | 8.600 | 8.650 | 149,514 | -0.24(-2.70%) |
Sep 11, 2023 | 8.950 | 9.010 | 8.790 | 8.890 | 157,861 | +0.02(+0.23%) |
Sep 08, 2023 | 9.210 | 9.290 | 8.820 | 8.870 | 217,135 | -0.23(-2.53%) |
Sep 07, 2023 | 8.900 | 9.100 | 8.680 | 9.100 | 251,339 | +0.14(+1.56%) |
Sep 06, 2023 | 9.010 | 9.090 | 8.920 | 8.960 | 147,929 | -0.13(-1.43%) |
Sep 05, 2023 | 9.160 | 9.230 | 9.060 | 9.090 | 209,532 | -0.14(-1.52%) |
Sep 01, 2023 | 9.500 | 9.600 | 9.150 | 9.230 | 300,801 | -0.22(-2.33%) |
Aug 31, 2023 | 9.320 | 9.470 | 9.260 | 9.450 | 372,526 | +0.16(+1.72%) |
Aug 30, 2023 | 9.040 | 9.320 | 8.980 | 9.290 | 232,044 | +0.23(+2.54%) |
Aug 29, 2023 | 8.930 | 9.070 | 8.870 | 9.060 | 97,397 | +0.10(+1.12%) |
Aug 28, 2023 | 8.990 | 9.120 | 8.880 | 8.960 | 129,498 | -0.01(-0.11%) |
Aug 25, 2023 | 8.950 | 9.010 | 8.850 | 8.970 | 150,411 | +0.08(+0.90%) |
Aug 24, 2023 | 9.080 | 9.080 | 8.785 | 8.890 | 138,717 | -0.21(-2.31%) |
Aug 23, 2023 | 8.900 | 9.130 | 8.850 | 9.100 | 174,564 | +0.20(+2.25%) |
Aug 22, 2023 | 8.870 | 9.000 | 8.690 | 8.900 | 318,164 | +0.11(+1.25%) |
Aug 21, 2023 | 8.500 | 8.850 | 8.300 | 8.790 | 380,467 | +0.27(+3.17%) |
Aug 18, 2023 | 8.880 | 8.990 | 8.460 | 8.520 | 357,123 | -0.46(-5.12%) |
Aug 17, 2023 | 9.250 | 9.250 | 8.930 | 8.980 | 173,328 | -0.28(-3.02%) |
Aug 16, 2023 | 9.120 | 9.395 | 9.120 | 9.260 | 227,751 | +0.08(+0.87%) |
Aug 15, 2023 | 9.300 | 9.340 | 9.140 | 9.180 | 183,876 | -0.16(-1.71%) |
Aug 14, 2023 | 9.360 | 9.475 | 9.285 | 9.340 | 121,798 | -0.07(-0.74%) |
Aug 11, 2023 | 9.320 | 9.510 | 9.250 | 9.410 | 175,811 | +0.03(+0.32%) |
Aug 10, 2023 | 9.390 | 9.430 | 9.230 | 9.380 | 221,681 | +0.09(+0.97%) |
Aug 09, 2023 | 9.720 | 9.720 | 9.210 | 9.290 | 216,943 | -0.48(-4.91%) |
Aug 08, 2023 | 9.540 | 9.820 | 9.330 | 9.770 | 364,896 | +0.09(+0.93%) |
Aug 07, 2023 | 10.75 | 11.00 | 9.640 | 9.680 | 345,616 | -0.79(-7.55%) |
Aug 04, 2023 | 9.880 | 10.51 | 9.210 | 10.47 | 617,565 | +0.29(+2.85%) |
Aug 03, 2023 | 10.13 | 10.24 | 9.980 | 10.18 | 192,370 | +0.00(+0.00%) |
Aug 02, 2023 | 10.51 | 10.51 | 10.11 | 10.18 | 196,532 | -0.45(-4.23%) |
Aug 01, 2023 | 10.55 | 10.69 | 10.34 | 10.63 | 164,875 | +0.02(+0.19%) |
Jul 31, 2023 | 10.50 | 10.75 | 10.47 | 10.61 | 172,409 | +0.14(+1.34%) |
Jul 28, 2023 | 10.21 | 10.53 | 10.21 | 10.47 | 122,746 | +0.35(+3.46%) |
Jul 27, 2023 | 10.41 | 10.52 | 10.03 | 10.12 | 192,496 | -0.23(-2.22%) |
Jul 26, 2023 | 9.920 | 10.36 | 9.900 | 10.35 | 191,923 | +0.39(+3.92%) |
Jul 25, 2023 | 9.960 | 10.14 | 9.875 | 9.960 | 133,752 | -0.03(-0.30%) |
Jul 24, 2023 | 10.06 | 10.18 | 9.880 | 9.990 | 148,313 | -0.05(-0.50%) |
Jul 21, 2023 | 10.00 | 10.05 | 9.890 | 10.04 | 158,860 | +0.16(+1.62%) |
Jul 20, 2023 | 10.13 | 10.26 | 9.770 | 9.880 | 287,971 | -0.49(-4.73%) |
Jul 19, 2023 | 10.47 | 10.67 | 10.24 | 10.37 | 267,465 | -0.09(-0.86%) |
Jul 18, 2023 | 10.00 | 10.52 | 9.900 | 10.46 | 239,968 | +0.45(+4.50%) |
Jul 17, 2023 | 9.760 | 10.11 | 9.760 | 10.01 | 188,164 | +0.24(+2.46%) |
Jul 14, 2023 | 10.28 | 10.28 | 9.682 | 9.770 | 394,646 | -0.50(-4.87%) |
Jul 13, 2023 | 10.11 | 10.41 | 10.02 | 10.27 | 367,864 | +0.25(+2.50%) |
Jul 12, 2023 | 9.500 | 10.02 | 9.430 | 10.02 | 318,236 | +0.68(+7.28%) |
Jul 11, 2023 | 9.430 | 9.510 | 9.172 | 9.340 | 293,442 | -0.11(-1.16%) |
Jul 10, 2023 | 9.720 | 9.870 | 9.410 | 9.450 | 271,965 | -0.33(-3.37%) |
Jul 07, 2023 | 9.690 | 9.880 | 9.690 | 9.780 | 252,007 | +0.06(+0.62%) |
Jul 06, 2023 | 9.610 | 9.930 | 9.500 | 9.720 | 477,547 | -0.07(-0.72%) |
Jul 05, 2023 | 9.670 | 9.885 | 9.260 | 9.790 | 791,221 | +0.28(+2.94%) |
Jul 03, 2023 | 9.590 | 9.640 | 9.400 | 9.510 | 190,234 | -0.06(-0.63%) |
Jun 30, 2023 | 9.580 | 9.670 | 9.380 | 9.570 | 458,403 | +0.08(+0.84%) |
Jun 29, 2023 | 9.350 | 9.600 | 9.300 | 9.490 | 366,088 | +0.17(+1.82%) |
Jun 28, 2023 | 8.770 | 9.345 | 8.770 | 9.320 | 284,906 | +0.45(+5.07%) |
Jun 27, 2023 | 8.520 | 8.880 | 8.340 | 8.870 | 268,141 | +0.41(+4.85%) |
Jun 26, 2023 | 8.410 | 8.555 | 8.140 | 8.460 | 557,067 | -0.12(-1.40%) |
Jun 23, 2023 | 8.710 | 8.920 | 8.340 | 8.580 | 4,894,621 | -0.25(-2.83%) |
Jun 22, 2023 | 8.630 | 8.935 | 8.530 | 8.830 | 491,052 | +0.11(+1.26%) |
Jun 21, 2023 | 8.940 | 8.976 | 8.250 | 8.720 | 1,009,201 | -0.27(-3.00%) |
Jun 20, 2023 | 8.700 | 9.000 | 8.590 | 8.990 | 1,015,589 | +0.23(+2.63%) |
Jun 16, 2023 | 8.630 | 8.820 | 8.410 | 8.760 | 936,099 | +0.23(+2.70%) |
Jun 15, 2023 | 8.060 | 8.780 | 8.005 | 8.530 | 1,095,989 | +0.31(+3.77%) |
Jun 14, 2023 | 8.000 | 8.390 | 7.900 | 8.220 | 992,470 | +0.27(+3.40%) |
Jun 13, 2023 | 7.770 | 8.000 | 7.660 | 7.950 | 670,673 | +0.24(+3.11%) |
Jun 12, 2023 | 7.490 | 7.810 | 7.425 | 7.710 | 274,792 | +0.26(+3.49%) |
Jun 09, 2023 | 7.410 | 7.645 | 7.250 | 7.450 | 428,143 | -0.01(-0.13%) |
Jun 08, 2023 | 7.540 | 7.670 | 7.400 | 7.460 | 369,898 | -0.04(-0.53%) |
Jun 07, 2023 | 7.680 | 7.950 | 7.390 | 7.500 | 425,212 | -0.15(-1.96%) |
Jun 06, 2023 | 7.490 | 7.950 | 7.250 | 7.650 | 1,525,232 | +0.18(+2.41%) |
Jun 05, 2023 | 7.770 | 7.900 | 7.320 | 7.470 | 770,031 | -0.46(-5.80%) |
Jun 02, 2023 | 7.930 | 8.070 | 7.800 | 7.930 | 367,122 | +0.03(+0.38%) |
Jun 01, 2023 | 7.590 | 7.955 | 7.430 | 7.900 | 366,549 | +0.29(+3.81%) |
May 31, 2023 | 7.260 | 7.640 | 7.210 | 7.610 | 850,918 | +0.31(+4.25%) |
May 30, 2023 | 7.500 | 7.740 | 7.225 | 7.300 | 342,924 | -0.15(-2.01%) |
May 26, 2023 | 7.610 | 7.830 | 7.415 | 7.450 | 440,789 | -0.21(-2.74%) |
May 25, 2023 | 8.310 | 8.310 | 7.640 | 7.660 | 469,539 | -0.51(-6.24%) |
May 24, 2023 | 8.160 | 8.380 | 8.050 | 8.170 | 236,600 | -0.08(-0.97%) |
May 23, 2023 | 8.160 | 8.455 | 8.160 | 8.250 | 316,814 | +0.07(+0.86%) |
May 22, 2023 | 8.110 | 8.290 | 7.970 | 8.180 | 430,339 | +0.04(+0.49%) |
May 19, 2023 | 8.260 | 8.540 | 8.140 | 8.140 | 311,513 | -0.12(-1.45%) |
May 18, 2023 | 8.120 | 8.449 | 8.010 | 8.260 | 537,414 | +0.03(+0.36%) |
May 17, 2023 | 8.320 | 8.500 | 8.150 | 8.230 | 335,209 | -0.09(-1.08%) |
May 16, 2023 | 8.680 | 8.760 | 8.000 | 8.320 | 1,931,186 | -0.36(-4.15%) |
May 15, 2023 | 8.300 | 8.760 | 8.220 | 8.680 | 325,339 | +0.33(+3.95%) |
May 12, 2023 | 8.580 | 8.600 | 8.350 | 8.350 | 200,703 | -0.29(-3.36%) |
May 11, 2023 | 8.400 | 8.760 | 8.341 | 8.640 | 331,012 | +0.16(+1.89%) |
May 10, 2023 | 8.240 | 8.690 | 8.100 | 8.480 | 543,331 | +0.24(+2.91%) |
May 09, 2023 | 9.350 | 9.360 | 7.530 | 8.240 | 1,088,866 | -1.60(-16.26%) |
May 08, 2023 | 9.600 | 9.870 | 9.596 | 9.840 | 204,424 | +0.26(+2.71%) |
May 05, 2023 | 9.340 | 9.650 | 9.300 | 9.580 | 200,438 | +0.32(+3.46%) |
May 04, 2023 | 9.320 | 9.470 | 9.106 | 9.260 | 228,219 | -0.06(-0.64%) |
May 03, 2023 | 9.520 | 9.520 | 8.950 | 9.320 | 246,130 | -0.13(-1.38%) |
May 02, 2023 | 9.670 | 9.700 | 9.350 | 9.450 | 230,150 | -0.24(-2.48%) |
May 01, 2023 | 9.570 | 9.690 | 9.510 | 9.690 | 224,181 | +0.03(+0.31%) |
Apr 28, 2023 | 9.480 | 9.700 | 9.360 | 9.660 | 245,570 | +0.14(+1.47%) |
Apr 27, 2023 | 9.170 | 9.580 | 9.125 | 9.520 | 290,181 | +0.42(+4.62%) |
Apr 26, 2023 | 9.000 | 9.150 | 8.900 | 9.100 | 287,301 | +0.18(+2.02%) |
Apr 25, 2023 | 9.360 | 9.360 | 8.810 | 8.920 | 258,057 | -0.54(-5.71%) |
Apr 24, 2023 | 9.720 | 9.780 | 9.280 | 9.460 | 256,464 | -0.32(-3.27%) |
Apr 21, 2023 | 9.640 | 9.810 | 9.640 | 9.780 | 171,817 | +0.14(+1.45%) |
Apr 20, 2023 | 9.710 | 9.930 | 9.480 | 9.640 | 430,633 | -0.21(-2.13%) |
Apr 19, 2023 | 9.650 | 10.03 | 9.650 | 9.850 | 182,446 | +0.15(+1.55%) |
Apr 18, 2023 | 9.760 | 9.790 | 9.380 | 9.700 | 492,693 | +0.01(+0.10%) |
Apr 17, 2023 | 9.810 | 10.05 | 9.680 | 9.690 | 155,071 | -0.11(-1.12%) |
Apr 14, 2023 | 9.850 | 10.05 | 9.670 | 9.800 | 143,827 | -0.16(-1.61%) |
Apr 13, 2023 | 10.02 | 10.26 | 9.860 | 9.960 | 126,152 | +0.06(+0.61%) |
Apr 12, 2023 | 10.30 | 10.35 | 9.880 | 9.900 | 209,648 | -0.31(-3.04%) |
Apr 11, 2023 | 10.07 | 10.28 | 9.880 | 10.21 | 175,205 | +0.03(+0.29%) |
Apr 10, 2023 | 9.830 | 10.29 | 9.790 | 10.18 | 224,928 | +0.27(+2.72%) |
Apr 06, 2023 | 9.790 | 9.930 | 9.690 | 9.910 | 132,069 | +0.02(+0.20%) |
Apr 05, 2023 | 10.19 | 10.19 | 9.780 | 9.890 | 167,045 | -0.40(-3.89%) |
Apr 04, 2023 | 10.04 | 10.56 | 10.00 | 10.29 | 277,426 | +0.33(+3.31%) |
Apr 03, 2023 | 10.00 | 10.01 | 9.590 | 9.960 | 225,679 | -0.09(-0.90%) |
Mar 31, 2023 | 9.740 | 10.06 | 9.705 | 10.05 | 497,216 | +0.34(+3.50%) |
Mar 30, 2023 | 9.680 | 9.830 | 9.510 | 9.710 | 257,891 | +0.11(+1.15%) |
Mar 29, 2023 | 9.310 | 9.620 | 9.285 | 9.600 | 213,325 | +0.38(+4.12%) |
Mar 28, 2023 | 9.520 | 9.660 | 9.160 | 9.220 | 432,062 | -0.33(-3.46%) |
Mar 27, 2023 | 9.390 | 9.660 | 9.352 | 9.550 | 338,150 | +0.16(+1.70%) |
Mar 24, 2023 | 9.430 | 9.480 | 9.195 | 9.390 | 185,849 | -0.07(-0.74%) |
Mar 23, 2023 | 9.430 | 9.560 | 9.265 | 9.460 | 207,497 | +0.11(+1.18%) |
Mar 22, 2023 | 9.280 | 9.490 | 9.090 | 9.350 | 370,029 | +0.02(+0.21%) |
Mar 21, 2023 | 9.020 | 9.420 | 8.860 | 9.330 | 603,131 | +0.36(+4.01%) |
Mar 20, 2023 | 8.550 | 8.992 | 8.410 | 8.970 | 717,207 | +0.41(+4.79%) |
Mar 17, 2023 | 9.100 | 9.190 | 8.395 | 8.560 | 896,240 | -0.52(-5.73%) |
Mar 16, 2023 | 9.550 | 9.700 | 8.500 | 9.080 | 2,589,055 | -0.44(-4.62%) |
Mar 15, 2023 | 8.650 | 9.730 | 8.500 | 9.520 | 782,247 | +0.85(+9.80%) |
Mar 14, 2023 | 7.920 | 8.730 | 7.825 | 8.670 | 536,547 | +0.72(+9.06%) |
Mar 13, 2023 | 7.780 | 8.350 | 7.500 | 7.950 | 567,222 | +0.15(+1.92%) |
Mar 10, 2023 | 7.870 | 7.940 | 7.693 | 7.800 | 740,820 | -0.10(-1.27%) |
Mar 09, 2023 | 8.180 | 8.240 | 7.875 | 7.900 | 212,925 | -0.28(-3.42%) |
Mar 08, 2023 | 8.240 | 8.330 | 8.050 | 8.180 | 339,445 | -0.06(-0.73%) |
Mar 07, 2023 | 8.100 | 8.437 | 8.015 | 8.240 | 356,677 | +0.05(+0.61%) |
Mar 06, 2023 | 8.390 | 8.390 | 8.090 | 8.190 | 215,815 | -0.22(-2.62%) |
Mar 03, 2023 | 8.220 | 8.550 | 8.220 | 8.410 | 227,714 | +0.26(+3.19%) |
Mar 02, 2023 | 7.900 | 8.190 | 7.900 | 8.150 | 340,002 | +0.22(+2.77%) |
Mar 01, 2023 | 8.030 | 8.060 | 7.870 | 7.930 | 319,382 | -0.07(-0.88%) |
Feb 28, 2023 | 8.020 | 8.160 | 7.765 | 8.000 | 519,309 | -0.13(-1.60%) |
Feb 27, 2023 | 8.720 | 8.720 | 8.130 | 8.130 | 273,762 | -0.48(-5.57%) |
Feb 24, 2023 | 8.750 | 8.866 | 8.560 | 8.610 | 139,474 | -0.39(-4.33%) |
Feb 23, 2023 | 9.000 | 9.026 | 8.830 | 9.000 | 121,031 | +0.17(+1.93%) |
Feb 22, 2023 | 8.920 | 9.090 | 8.820 | 8.830 | 116,943 | +0.01(+0.11%) |
Feb 21, 2023 | 8.860 | 9.072 | 8.820 | 8.820 | 111,748 | -0.22(-2.43%) |
Feb 17, 2023 | 9.080 | 9.100 | 8.900 | 9.040 | 110,555 | -0.13(-1.42%) |
Feb 16, 2023 | 9.570 | 9.700 | 9.050 | 9.170 | 156,496 | -0.62(-6.33%) |
Feb 15, 2023 | 8.970 | 9.880 | 8.970 | 9.790 | 340,731 | +0.70(+7.70%) |
Feb 14, 2023 | 8.840 | 9.290 | 8.800 | 9.090 | 111,775 | +0.22(+2.48%) |
Feb 13, 2023 | 9.120 | 9.260 | 8.870 | 8.870 | 132,432 | -0.17(-1.88%) |
Feb 10, 2023 | 9.280 | 9.340 | 8.950 | 9.040 | 106,563 | -0.34(-3.62%) |
Feb 09, 2023 | 9.720 | 9.900 | 9.375 | 9.380 | 82,971 | -0.18(-1.88%) |
Feb 08, 2023 | 9.980 | 10.07 | 9.510 | 9.560 | 72,869 | -0.47(-4.69%) |
Feb 07, 2023 | 9.630 | 10.14 | 9.560 | 10.03 | 135,394 | +0.27(+2.77%) |
Feb 06, 2023 | 10.05 | 10.17 | 9.710 | 9.760 | 89,313 | -0.41(-4.03%) |
Feb 03, 2023 | 10.24 | 10.49 | 10.14 | 10.17 | 158,374 | -0.32(-3.05%) |
Feb 02, 2023 | 9.930 | 10.57 | 9.800 | 10.49 | 164,525 | +0.67(+6.82%) |
Feb 01, 2023 | 9.770 | 10.08 | 9.730 | 9.820 | 165,498 | +0.05(+0.51%) |
Jan 31, 2023 | 9.800 | 9.960 | 9.705 | 9.770 | 287,116 | -0.03(-0.31%) |
Jan 30, 2023 | 9.430 | 9.810 | 9.345 | 9.800 | 170,957 | +0.37(+3.92%) |
Jan 27, 2023 | 8.880 | 9.490 | 8.870 | 9.430 | 249,263 | +0.52(+5.84%) |
Jan 26, 2023 | 8.150 | 9.005 | 8.080 | 8.910 | 662,597 | +1.00(+12.64%) |
Jan 25, 2023 | 7.790 | 7.930 | 7.190 | 7.910 | 2,380,074 | +0.02(+0.25%) |
Jan 24, 2023 | 8.240 | 8.300 | 7.720 | 7.890 | 679,578 | -0.37(-4.48%) |
Jan 23, 2023 | 7.960 | 8.300 | 7.910 | 8.260 | 429,999 | +0.27(+3.38%) |
Jan 20, 2023 | 8.050 | 8.120 | 7.935 | 7.990 | 171,417 | +0.00(+0.00%) |
Jan 19, 2023 | 8.040 | 8.130 | 7.910 | 7.990 | 124,248 | -0.10(-1.24%) |
Jan 18, 2023 | 8.220 | 8.250 | 8.020 | 8.090 | 176,908 | +0.01(+0.12%) |
Jan 17, 2023 | 8.300 | 8.300 | 8.060 | 8.080 | 138,887 | -0.22(-2.65%) |
Jan 13, 2023 | 8.130 | 8.300 | 7.980 | 8.300 | 140,549 | +0.14(+1.72%) |
Jan 12, 2023 | 8.290 | 8.410 | 8.000 | 8.160 | 127,676 | -0.02(-0.24%) |
Jan 11, 2023 | 8.160 | 8.200 | 7.900 | 8.180 | 141,585 | +0.05(+0.62%) |
Jan 10, 2023 | 7.790 | 8.160 | 7.780 | 8.130 | 191,917 | +0.23(+2.91%) |
Jan 09, 2023 | 8.200 | 8.500 | 7.810 | 7.900 | 442,068 | -0.25(-3.07%) |
Jan 06, 2023 | 8.230 | 8.290 | 8.030 | 8.150 | 94,227 | -0.04(-0.49%) |
Jan 05, 2023 | 8.440 | 8.470 | 8.090 | 8.190 | 93,080 | -0.33(-3.87%) |
Jan 04, 2023 | 8.220 | 8.540 | 8.020 | 8.520 | 130,824 | +0.38(+4.67%) |
Jan 03, 2023 | 8.240 | 8.360 | 7.990 | 8.140 | 55,229 | +0.00(+0.00%) |
Dec 30, 2022 | 7.690 | 8.180 | 7.530 | 8.140 | 142,096 | +0.40(+5.17%) |
Dec 29, 2022 | 7.320 | 7.768 | 7.214 | 7.740 | 124,307 | +0.47(+6.46%) |
Dec 28, 2022 | 7.200 | 7.409 | 7.160 | 7.270 | 151,187 | +0.03(+0.41%) |
Dec 27, 2022 | 7.610 | 7.610 | 7.170 | 7.240 | 130,853 | -0.35(-4.61%) |
Dec 23, 2022 | 7.570 | 7.590 | 7.360 | 7.590 | 119,954 | +0.01(+0.13%) |
Dec 22, 2022 | 7.720 | 7.740 | 7.440 | 7.580 | 360,383 | -0.22(-2.82%) |
Dec 21, 2022 | 8.040 | 8.148 | 7.750 | 7.800 | 114,048 | -0.20(-2.50%) |
Dec 20, 2022 | 8.300 | 8.350 | 7.990 | 8.000 | 135,686 | -0.40(-4.76%) |
Dec 19, 2022 | 8.630 | 8.715 | 8.190 | 8.400 | 250,758 | -0.35(-4.00%) |
Dec 16, 2022 | 8.450 | 8.760 | 8.420 | 8.750 | 302,202 | +0.29(+3.43%) |
Dec 15, 2022 | 8.290 | 8.520 | 8.060 | 8.460 | 300,515 | -0.05(-0.59%) |
Dec 14, 2022 | 8.450 | 8.700 | 8.310 | 8.510 | 200,077 | +0.06(+0.71%) |
Dec 13, 2022 | 8.100 | 8.690 | 8.060 | 8.450 | 220,225 | +0.44(+5.49%) |
Dec 12, 2022 | 8.090 | 8.100 | 7.960 | 8.010 | 104,522 | -0.05(-0.62%) |
Dec 09, 2022 | 8.120 | 8.240 | 7.710 | 8.060 | 211,842 | -0.06(-0.74%) |
Dec 08, 2022 | 8.070 | 8.360 | 7.970 | 8.120 | 102,346 | +0.17(+2.14%) |
Dec 07, 2022 | 8.350 | 8.390 | 7.915 | 7.950 | 97,511 | -0.29(-3.52%) |
Dec 06, 2022 | 8.920 | 9.170 | 8.200 | 8.240 | 136,797 | -0.71(-7.93%) |
Dec 05, 2022 | 9.070 | 9.154 | 8.810 | 8.950 | 115,833 | -0.16(-1.76%) |
Dec 02, 2022 | 9.300 | 9.380 | 9.060 | 9.110 | 73,351 | -0.32(-3.39%) |
Dec 01, 2022 | 9.420 | 9.587 | 9.290 | 9.430 | 99,413 | -0.05(-0.53%) |
Nov 30, 2022 | 9.080 | 9.520 | 9.080 | 9.480 | 96,268 | +0.40(+4.41%) |
Nov 29, 2022 | 9.120 | 9.280 | 9.020 | 9.080 | 65,128 | -0.07(-0.77%) |
Nov 28, 2022 | 9.430 | 9.700 | 9.140 | 9.150 | 89,147 | -0.42(-4.39%) |
Nov 25, 2022 | 9.500 | 9.675 | 9.340 | 9.570 | 12,194 | +0.05(+0.53%) |
Nov 23, 2022 | 9.260 | 9.610 | 9.260 | 9.520 | 99,357 | +0.21(+2.26%) |
Nov 22, 2022 | 9.430 | 9.510 | 9.050 | 9.310 | 91,415 | -0.08(-0.85%) |
Nov 21, 2022 | 9.290 | 9.420 | 9.026 | 9.390 | 115,929 | +0.14(+1.51%) |
Nov 18, 2022 | 9.110 | 9.310 | 9.030 | 9.250 | 168,491 | +0.21(+2.32%) |
Nov 17, 2022 | 9.460 | 9.580 | 8.960 | 9.040 | 257,049 | -0.68(-7.00%) |
Nov 16, 2022 | 10.00 | 10.01 | 9.105 | 9.720 | 346,111 | -0.29(-2.90%) |
Nov 15, 2022 | 12.48 | 12.48 | 9.990 | 10.01 | 346,466 | -1.48(-12.88%) |
Nov 14, 2022 | 11.96 | 12.11 | 11.40 | 11.49 | 180,007 | -0.48(-4.01%) |
Nov 11, 2022 | 11.33 | 12.36 | 11.33 | 11.97 | 353,180 | +0.64(+5.65%) |
Nov 10, 2022 | 11.35 | 11.44 | 11.00 | 11.33 | 239,832 | +0.75(+7.09%) |
Nov 09, 2022 | 11.18 | 11.18 | 10.45 | 10.58 | 125,234 | -0.66(-5.87%) |
Nov 08, 2022 | 11.29 | 11.46 | 10.99 | 11.24 | 107,426 | -0.01(-0.09%) |
Nov 07, 2022 | 10.98 | 11.41 | 10.91 | 11.25 | 130,087 | +0.28(+2.55%) |
Nov 04, 2022 | 11.41 | 11.41 | 10.82 | 10.97 | 169,772 | -0.30(-2.66%) |
Nov 03, 2022 | 11.04 | 11.76 | 11.00 | 11.27 | 103,558 | +0.03(+0.27%) |
Nov 02, 2022 | 11.89 | 11.91 | 11.12 | 11.24 | 130,102 | -0.67(-5.63%) |