Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.670 | 7.910 | 7.650 | 7.720 | 36,582 | -0.01(-0.13%) |
Oct 30, 2023 | 7.610 | 7.780 | 7.600 | 7.730 | 26,072 | +0.15(+1.98%) |
Oct 27, 2023 | 7.750 | 7.770 | 7.520 | 7.580 | 62,128 | -0.24(-3.07%) |
Oct 26, 2023 | 7.840 | 7.960 | 7.755 | 7.820 | 45,855 | -0.03(-0.38%) |
Oct 25, 2023 | 8.000 | 8.160 | 7.830 | 7.850 | 188,055 | +0.06(+0.77%) |
Oct 24, 2023 | 7.940 | 7.965 | 7.780 | 7.790 | 18,966 | -0.10(-1.27%) |
Oct 23, 2023 | 8.010 | 8.105 | 7.770 | 7.890 | 93,423 | -0.14(-1.74%) |
Oct 20, 2023 | 8.140 | 8.260 | 8.000 | 8.030 | 108,777 | -0.06(-0.74%) |
Oct 19, 2023 | 8.060 | 8.240 | 8.000 | 8.090 | 113,994 | -0.05(-0.61%) |
Oct 18, 2023 | 8.050 | 8.240 | 7.970 | 8.140 | 93,694 | +0.14(+1.75%) |
Oct 17, 2023 | 8.080 | 8.200 | 8.000 | 8.000 | 119,434 | -0.01(-0.12%) |
Oct 16, 2023 | 7.850 | 8.370 | 7.850 | 8.010 | 81,804 | +0.12(+1.52%) |
Oct 13, 2023 | 7.880 | 8.055 | 7.840 | 7.890 | 26,371 | -0.09(-1.13%) |
Oct 12, 2023 | 7.890 | 7.980 | 7.800 | 7.980 | 29,127 | +0.15(+1.92%) |
Oct 11, 2023 | 7.870 | 7.970 | 7.810 | 7.830 | 29,122 | +0.02(+0.26%) |
Oct 10, 2023 | 7.820 | 8.070 | 7.780 | 7.810 | 67,084 | -0.06(-0.76%) |
Oct 09, 2023 | 7.970 | 8.020 | 7.800 | 7.870 | 36,092 | -0.11(-1.38%) |
Oct 06, 2023 | 7.890 | 8.060 | 7.890 | 7.980 | 15,226 | +0.02(+0.25%) |
Oct 05, 2023 | 7.970 | 8.095 | 7.930 | 7.960 | 32,357 | +0.02(+0.25%) |
Oct 04, 2023 | 7.880 | 7.950 | 7.810 | 7.940 | 30,604 | +0.03(+0.38%) |
Oct 03, 2023 | 8.160 | 8.200 | 7.870 | 7.910 | 50,291 | -0.23(-2.83%) |
Oct 02, 2023 | 8.170 | 8.250 | 8.070 | 8.140 | 41,575 | -0.03(-0.37%) |
Sep 29, 2023 | 8.250 | 8.280 | 8.140 | 8.170 | 31,465 | -0.03(-0.37%) |
Sep 28, 2023 | 8.240 | 8.370 | 8.160 | 8.200 | 39,611 | +0.03(+0.37%) |
Sep 27, 2023 | 8.180 | 8.240 | 8.130 | 8.170 | 50,586 | +0.01(+0.12%) |
Sep 26, 2023 | 8.130 | 8.300 | 8.130 | 8.160 | 29,930 | -0.01(-0.12%) |
Sep 25, 2023 | 8.230 | 8.210 | 8.160 | 8.170 | 15,174 | -0.05(-0.61%) |
Sep 22, 2023 | 8.300 | 8.360 | 8.150 | 8.220 | 50,496 | -0.16(-1.91%) |
Sep 21, 2023 | 8.380 | 8.551 | 8.280 | 8.380 | 50,932 | -0.01(-0.12%) |
Sep 20, 2023 | 8.590 | 8.666 | 8.370 | 8.390 | 42,758 | -0.18(-2.10%) |
Sep 19, 2023 | 8.600 | 8.670 | 8.430 | 8.570 | 38,896 | -0.02(-0.23%) |
Sep 18, 2023 | 8.200 | 8.640 | 8.178 | 8.590 | 67,920 | +0.41(+5.01%) |
Sep 15, 2023 | 8.300 | 8.340 | 8.130 | 8.180 | 441,195 | -0.11(-1.33%) |
Sep 14, 2023 | 8.390 | 8.395 | 8.250 | 8.290 | 64,080 | -0.02(-0.24%) |
Sep 13, 2023 | 8.340 | 8.410 | 8.270 | 8.310 | 81,872 | -0.08(-0.95%) |
Sep 12, 2023 | 8.460 | 8.550 | 8.380 | 8.390 | 57,314 | -0.08(-0.94%) |
Sep 11, 2023 | 8.590 | 8.590 | 8.460 | 8.470 | 60,279 | -0.14(-1.63%) |
Sep 08, 2023 | 8.580 | 8.660 | 8.400 | 8.610 | 66,437 | +0.01(+0.12%) |
Sep 07, 2023 | 8.660 | 8.670 | 8.425 | 8.600 | 118,176 | -0.03(-0.35%) |
Sep 06, 2023 | 8.750 | 8.950 | 8.520 | 8.630 | 73,010 | -0.07(-0.80%) |
Sep 05, 2023 | 8.900 | 8.930 | 8.640 | 8.700 | 177,922 | -0.28(-3.12%) |
Sep 01, 2023 | 9.110 | 9.240 | 8.940 | 8.980 | 73,030 | -0.16(-1.75%) |
Aug 31, 2023 | 9.480 | 9.480 | 9.060 | 9.140 | 69,707 | -0.28(-2.97%) |
Aug 30, 2023 | 9.170 | 9.430 | 9.140 | 9.420 | 63,078 | +0.31(+3.40%) |
Aug 29, 2023 | 9.050 | 9.110 | 8.870 | 9.110 | 38,477 | +0.03(+0.33%) |
Aug 28, 2023 | 8.950 | 9.100 | 8.885 | 9.080 | 67,279 | +0.08(+0.89%) |
Aug 25, 2023 | 9.040 | 9.150 | 8.930 | 9.000 | 44,056 | -0.04(-0.44%) |
Aug 24, 2023 | 8.820 | 9.170 | 8.800 | 9.040 | 69,585 | +0.22(+2.49%) |
Aug 23, 2023 | 8.820 | 8.820 | 8.680 | 8.820 | 35,071 | -0.01(-0.11%) |
Aug 22, 2023 | 8.910 | 8.910 | 8.670 | 8.830 | 47,991 | +0.04(+0.46%) |
Aug 21, 2023 | 8.860 | 8.920 | 8.730 | 8.790 | 30,452 | -0.08(-0.90%) |
Aug 18, 2023 | 8.900 | 9.010 | 8.760 | 8.870 | 42,246 | -0.07(-0.78%) |
Aug 17, 2023 | 8.870 | 8.970 | 8.848 | 8.940 | 28,601 | +0.04(+0.45%) |
Aug 16, 2023 | 8.890 | 9.000 | 8.760 | 8.900 | 53,231 | +0.00(+0.00%) |
Aug 15, 2023 | 9.000 | 9.131 | 8.840 | 8.900 | 61,888 | -0.22(-2.41%) |
Aug 14, 2023 | 9.160 | 9.210 | 8.900 | 9.120 | 78,880 | -0.05(-0.55%) |
Aug 11, 2023 | 8.850 | 9.530 | 8.850 | 9.170 | 218,964 | +0.34(+3.85%) |
Aug 10, 2023 | 8.750 | 8.920 | 8.645 | 8.830 | 95,201 | +0.11(+1.26%) |
Aug 09, 2023 | 8.300 | 8.780 | 8.210 | 8.720 | 133,886 | +0.21(+2.47%) |
Aug 08, 2023 | 8.350 | 8.550 | 8.130 | 8.510 | 233,112 | +0.01(+0.12%) |
Aug 07, 2023 | 8.480 | 8.530 | 8.370 | 8.500 | 163,818 | +0.07(+0.83%) |
Aug 04, 2023 | 8.220 | 8.495 | 8.190 | 8.430 | 73,581 | +0.15(+1.81%) |
Aug 03, 2023 | 8.490 | 8.530 | 8.170 | 8.280 | 203,550 | -0.30(-3.50%) |
Aug 02, 2023 | 8.650 | 8.675 | 8.530 | 8.580 | 65,102 | -0.11(-1.27%) |
Aug 01, 2023 | 8.840 | 8.990 | 8.680 | 8.690 | 92,247 | -0.14(-1.59%) |
Jul 31, 2023 | 8.660 | 8.850 | 8.570 | 8.830 | 95,912 | +0.09(+1.03%) |
Jul 28, 2023 | 9.110 | 9.110 | 8.690 | 8.740 | 188,592 | -0.33(-3.64%) |
Jul 27, 2023 | 8.940 | 9.070 | 8.795 | 9.070 | 133,417 | +0.12(+1.34%) |
Jul 26, 2023 | 8.830 | 8.970 | 8.780 | 8.950 | 46,157 | +0.15(+1.70%) |
Jul 25, 2023 | 8.890 | 8.990 | 8.800 | 8.800 | 105,068 | -0.09(-1.01%) |
Jul 24, 2023 | 8.920 | 8.940 | 8.770 | 8.890 | 91,880 | -0.08(-0.89%) |
Jul 21, 2023 | 8.990 | 9.070 | 8.880 | 8.970 | 60,412 | -0.05(-0.55%) |
Jul 20, 2023 | 8.980 | 9.085 | 8.920 | 9.020 | 68,079 | +0.08(+0.89%) |
Jul 19, 2023 | 9.130 | 9.130 | 8.900 | 8.940 | 96,684 | -0.16(-1.76%) |
Jul 18, 2023 | 9.010 | 9.140 | 8.990 | 9.100 | 119,355 | +0.12(+1.34%) |
Jul 17, 2023 | 9.080 | 9.300 | 8.960 | 8.980 | 134,389 | -0.24(-2.60%) |
Jul 14, 2023 | 9.110 | 9.260 | 9.000 | 9.220 | 98,778 | +0.09(+0.99%) |
Jul 13, 2023 | 9.200 | 9.250 | 8.970 | 9.130 | 112,689 | -0.06(-0.65%) |
Jul 12, 2023 | 9.020 | 9.210 | 9.000 | 9.190 | 85,947 | +0.22(+2.45%) |
Jul 11, 2023 | 9.000 | 9.060 | 8.920 | 8.970 | 151,722 | -0.03(-0.33%) |
Jul 10, 2023 | 8.980 | 9.220 | 8.945 | 9.000 | 59,918 | -0.05(-0.55%) |
Jul 07, 2023 | 9.170 | 9.260 | 9.020 | 9.050 | 63,972 | -0.14(-1.52%) |
Jul 06, 2023 | 9.170 | 9.210 | 8.970 | 9.190 | 166,228 | -0.07(-0.76%) |
Jul 05, 2023 | 9.100 | 9.260 | 9.010 | 9.260 | 148,796 | +0.03(+0.33%) |
Jul 03, 2023 | 9.280 | 9.330 | 9.010 | 9.230 | 66,515 | -0.13(-1.39%) |
Jun 30, 2023 | 9.350 | 9.420 | 9.080 | 9.360 | 68,708 | +0.03(+0.32%) |
Jun 29, 2023 | 9.250 | 9.380 | 9.050 | 9.330 | 90,800 | +0.09(+0.97%) |
Jun 28, 2023 | 9.250 | 9.275 | 9.000 | 9.240 | 62,015 | -0.11(-1.18%) |
Jun 27, 2023 | 9.280 | 9.390 | 9.170 | 9.350 | 33,525 | +0.07(+0.75%) |
Jun 26, 2023 | 9.560 | 9.560 | 9.245 | 9.280 | 29,367 | -0.19(-2.01%) |
Jun 23, 2023 | 9.340 | 9.490 | 9.270 | 9.470 | 50,936 | +0.05(+0.53%) |
Jun 22, 2023 | 9.390 | 9.500 | 9.352 | 9.420 | 87,847 | -0.08(-0.84%) |
Jun 21, 2023 | 9.460 | 9.530 | 9.410 | 9.500 | 47,745 | +0.05(+0.53%) |
Jun 20, 2023 | 9.390 | 9.600 | 9.390 | 9.450 | 86,641 | -0.18(-1.87%) |
Jun 16, 2023 | 8.940 | 9.630 | 8.940 | 9.630 | 249,007 | +0.46(+5.02%) |
Jun 15, 2023 | 9.410 | 9.410 | 9.050 | 9.170 | 100,090 | -0.28(-2.96%) |
Jun 14, 2023 | 9.550 | 9.620 | 9.335 | 9.450 | 119,309 | -0.20(-2.07%) |
Jun 13, 2023 | 9.600 | 9.750 | 9.585 | 9.650 | 80,194 | +0.05(+0.52%) |
Jun 12, 2023 | 9.640 | 9.700 | 9.560 | 9.600 | 30,966 | -0.04(-0.41%) |
Jun 09, 2023 | 9.540 | 9.740 | 9.500 | 9.640 | 141,963 | +0.07(+0.73%) |
Jun 08, 2023 | 9.570 | 9.720 | 9.440 | 9.570 | 46,391 | -0.04(-0.42%) |
Jun 07, 2023 | 9.770 | 9.810 | 9.460 | 9.610 | 58,904 | -0.12(-1.23%) |
Jun 06, 2023 | 9.420 | 9.740 | 9.420 | 9.730 | 123,230 | +0.27(+2.85%) |
Jun 05, 2023 | 9.270 | 9.500 | 9.230 | 9.460 | 68,867 | +0.12(+1.28%) |
Jun 02, 2023 | 9.040 | 9.380 | 8.900 | 9.340 | 100,912 | +0.34(+3.78%) |
Jun 01, 2023 | 8.670 | 9.020 | 8.600 | 9.000 | 89,408 | +0.29(+3.33%) |
May 31, 2023 | 8.610 | 8.730 | 8.539 | 8.710 | 86,005 | -0.02(-0.23%) |
May 30, 2023 | 8.670 | 8.880 | 8.630 | 8.730 | 68,685 | -0.04(-0.46%) |
May 26, 2023 | 8.970 | 8.970 | 8.570 | 8.770 | 137,150 | -0.21(-2.34%) |
May 25, 2023 | 9.020 | 9.100 | 8.930 | 8.980 | 30,054 | -0.01(-0.11%) |
May 24, 2023 | 9.140 | 9.249 | 8.950 | 8.990 | 60,872 | -0.10(-1.10%) |
May 23, 2023 | 8.820 | 9.090 | 8.820 | 9.090 | 50,928 | +0.30(+3.41%) |
May 22, 2023 | 8.740 | 8.800 | 8.560 | 8.790 | 124,738 | -0.03(-0.34%) |
May 19, 2023 | 8.860 | 8.970 | 8.740 | 8.820 | 128,101 | -0.08(-0.90%) |
May 18, 2023 | 8.940 | 8.950 | 8.810 | 8.900 | 154,782 | -0.05(-0.56%) |
May 17, 2023 | 9.010 | 9.050 | 8.900 | 8.950 | 154,393 | -0.05(-0.56%) |
May 16, 2023 | 9.060 | 9.135 | 8.920 | 9.000 | 117,160 | -0.09(-0.99%) |
May 15, 2023 | 9.250 | 9.360 | 9.010 | 9.090 | 113,612 | -0.16(-1.73%) |
May 12, 2023 | 9.290 | 9.330 | 9.080 | 9.250 | 89,385 | -0.05(-0.54%) |
May 11, 2023 | 9.650 | 9.680 | 9.250 | 9.300 | 172,201 | -0.44(-4.52%) |
May 10, 2023 | 10.00 | 10.01 | 9.710 | 9.740 | 55,359 | -0.21(-2.11%) |
May 09, 2023 | 9.590 | 9.950 | 9.440 | 9.950 | 87,360 | +0.48(+5.07%) |
May 08, 2023 | 9.610 | 9.610 | 9.370 | 9.470 | 114,112 | -0.13(-1.35%) |
May 05, 2023 | 9.970 | 9.970 | 9.560 | 9.600 | 71,563 | -0.28(-2.83%) |
May 04, 2023 | 9.830 | 9.900 | 9.738 | 9.880 | 63,400 | -0.02(-0.20%) |
May 03, 2023 | 10.01 | 10.12 | 9.850 | 9.900 | 108,489 | -0.11(-1.10%) |
May 02, 2023 | 10.14 | 10.33 | 9.930 | 10.01 | 86,059 | -0.16(-1.57%) |
May 01, 2023 | 10.05 | 10.36 | 10.05 | 10.17 | 156,664 | +0.16(+1.60%) |
Apr 28, 2023 | 9.840 | 10.07 | 9.810 | 10.01 | 106,539 | +0.19(+1.93%) |
Apr 27, 2023 | 9.620 | 9.920 | 9.525 | 9.820 | 141,066 | +0.36(+3.81%) |
Apr 26, 2023 | 9.100 | 9.630 | 9.045 | 9.460 | 162,175 | +0.34(+3.73%) |
Apr 25, 2023 | 9.020 | 9.220 | 9.020 | 9.120 | 71,739 | -0.01(-0.11%) |
Apr 24, 2023 | 9.260 | 9.275 | 9.000 | 9.130 | 50,045 | -0.14(-1.51%) |
Apr 21, 2023 | 9.090 | 9.320 | 8.970 | 9.270 | 138,057 | +0.19(+2.09%) |
Apr 20, 2023 | 8.890 | 9.190 | 8.880 | 9.080 | 193,028 | +0.14(+1.57%) |
Apr 19, 2023 | 8.650 | 8.950 | 8.650 | 8.940 | 57,487 | +0.24(+2.76%) |
Apr 18, 2023 | 8.660 | 8.850 | 8.630 | 8.700 | 101,476 | +0.00(+0.00%) |
Apr 17, 2023 | 8.610 | 8.710 | 8.550 | 8.700 | 61,326 | +0.02(+0.23%) |
Apr 14, 2023 | 8.740 | 8.830 | 8.590 | 8.680 | 135,119 | +0.03(+0.35%) |
Apr 13, 2023 | 8.640 | 8.774 | 8.560 | 8.650 | 93,645 | +0.14(+1.65%) |
Apr 12, 2023 | 8.710 | 8.710 | 8.480 | 8.510 | 59,754 | -0.12(-1.39%) |
Apr 11, 2023 | 8.780 | 8.851 | 8.570 | 8.630 | 54,467 | -0.14(-1.60%) |
Apr 10, 2023 | 8.500 | 8.840 | 8.330 | 8.770 | 171,567 | +0.25(+2.93%) |
Apr 06, 2023 | 8.330 | 8.560 | 8.170 | 8.520 | 557,922 | +0.22(+2.65%) |
Apr 05, 2023 | 8.470 | 8.530 | 8.130 | 8.300 | 410,910 | -0.17(-2.01%) |
Apr 04, 2023 | 8.550 | 8.580 | 8.300 | 8.470 | 217,278 | -0.06(-0.70%) |
Apr 03, 2023 | 8.750 | 8.750 | 8.490 | 8.530 | 74,814 | -0.21(-2.40%) |
Mar 31, 2023 | 8.610 | 8.775 | 8.600 | 8.740 | 76,269 | +0.10(+1.16%) |
Mar 30, 2023 | 8.770 | 8.770 | 8.501 | 8.640 | 37,891 | -0.04(-0.46%) |
Mar 29, 2023 | 8.540 | 8.700 | 8.480 | 8.680 | 54,987 | +0.14(+1.64%) |
Mar 28, 2023 | 8.420 | 8.565 | 8.420 | 8.540 | 46,942 | +0.09(+1.07%) |
Mar 27, 2023 | 8.530 | 8.805 | 8.380 | 8.450 | 92,357 | +0.02(+0.24%) |
Mar 24, 2023 | 8.270 | 8.530 | 8.230 | 8.430 | 162,173 | +0.06(+0.72%) |
Mar 23, 2023 | 8.390 | 8.620 | 8.280 | 8.370 | 78,411 | -0.03(-0.36%) |
Mar 22, 2023 | 8.820 | 8.880 | 8.370 | 8.400 | 96,676 | -0.42(-4.76%) |
Mar 21, 2023 | 8.680 | 8.850 | 8.655 | 8.820 | 68,976 | +0.23(+2.68%) |
Mar 20, 2023 | 8.580 | 8.610 | 8.470 | 8.590 | 52,515 | -0.05(-0.58%) |
Mar 17, 2023 | 8.600 | 8.640 | 8.460 | 8.640 | 74,667 | +0.02(+0.23%) |
Mar 16, 2023 | 8.400 | 8.740 | 8.400 | 8.620 | 76,499 | +0.16(+1.89%) |
Mar 15, 2023 | 8.000 | 8.590 | 7.870 | 8.460 | 78,539 | +0.41(+5.09%) |
Mar 14, 2023 | 8.530 | 8.530 | 7.980 | 8.050 | 114,546 | -0.03(-0.37%) |
Mar 13, 2023 | 8.450 | 8.450 | 8.000 | 8.080 | 174,246 | -0.45(-5.28%) |
Mar 10, 2023 | 8.800 | 8.890 | 8.310 | 8.530 | 116,946 | -0.30(-3.40%) |
Mar 09, 2023 | 8.950 | 9.080 | 8.710 | 8.830 | 146,169 | -0.10(-1.12%) |
Mar 08, 2023 | 8.810 | 9.120 | 8.793 | 8.930 | 124,166 | +0.10(+1.13%) |
Mar 07, 2023 | 8.920 | 8.970 | 8.645 | 8.830 | 35,770 | -0.16(-1.78%) |
Mar 06, 2023 | 9.050 | 9.220 | 8.930 | 8.990 | 64,954 | -0.06(-0.66%) |
Mar 03, 2023 | 8.870 | 9.070 | 8.610 | 9.050 | 229,908 | +0.22(+2.49%) |
Mar 02, 2023 | 8.800 | 8.930 | 8.570 | 8.830 | 119,175 | -0.03(-0.34%) |
Mar 01, 2023 | 8.990 | 9.010 | 8.805 | 8.860 | 89,083 | -0.12(-1.34%) |
Feb 28, 2023 | 9.080 | 9.160 | 8.870 | 8.980 | 110,464 | -0.09(-0.99%) |
Feb 27, 2023 | 9.000 | 9.070 | 8.900 | 9.070 | 31,114 | +0.12(+1.34%) |
Feb 24, 2023 | 8.900 | 9.030 | 8.830 | 8.950 | 52,486 | -0.02(-0.22%) |
Feb 23, 2023 | 9.200 | 9.220 | 8.970 | 8.970 | 64,976 | -0.16(-1.75%) |
Feb 22, 2023 | 9.200 | 9.350 | 8.950 | 9.130 | 105,760 | -0.11(-1.19%) |
Feb 21, 2023 | 9.510 | 9.540 | 9.220 | 9.240 | 53,441 | -0.35(-3.65%) |
Feb 17, 2023 | 9.670 | 9.730 | 9.401 | 9.590 | 35,193 | -0.11(-1.13%) |
Feb 16, 2023 | 9.710 | 9.986 | 9.680 | 9.700 | 38,154 | -0.14(-1.42%) |
Feb 15, 2023 | 9.550 | 9.860 | 9.380 | 9.840 | 42,834 | +0.23(+2.39%) |
Feb 14, 2023 | 9.550 | 9.770 | 9.400 | 9.610 | 34,788 | +0.01(+0.10%) |
Feb 13, 2023 | 9.500 | 9.710 | 9.500 | 9.600 | 30,284 | -0.02(-0.21%) |
Feb 10, 2023 | 9.760 | 9.990 | 9.620 | 9.620 | 38,850 | -0.26(-2.63%) |
Feb 09, 2023 | 9.710 | 10.11 | 9.710 | 9.880 | 88,872 | +0.20(+2.07%) |
Feb 08, 2023 | 9.780 | 9.875 | 9.550 | 9.680 | 60,140 | -0.20(-2.02%) |
Feb 07, 2023 | 9.660 | 9.920 | 9.440 | 9.880 | 83,137 | +0.18(+1.86%) |
Feb 06, 2023 | 9.730 | 9.893 | 9.470 | 9.700 | 117,154 | -0.17(-1.72%) |
Feb 03, 2023 | 10.12 | 10.42 | 9.700 | 9.870 | 227,989 | -0.45(-4.36%) |
Feb 02, 2023 | 9.650 | 10.32 | 9.485 | 10.32 | 274,562 | +0.77(+8.06%) |
Feb 01, 2023 | 9.600 | 9.660 | 9.380 | 9.550 | 81,116 | -0.06(-0.62%) |
Jan 31, 2023 | 9.540 | 9.610 | 9.260 | 9.610 | 58,519 | -0.03(-0.31%) |
Jan 30, 2023 | 9.990 | 9.990 | 9.580 | 9.640 | 71,876 | -0.36(-3.60%) |
Jan 27, 2023 | 9.290 | 10.20 | 9.270 | 10.00 | 225,254 | +0.78(+8.46%) |
Jan 26, 2023 | 9.210 | 9.245 | 9.015 | 9.220 | 36,877 | +0.07(+0.77%) |
Jan 25, 2023 | 9.480 | 9.480 | 8.970 | 9.150 | 174,237 | -0.37(-3.89%) |
Jan 24, 2023 | 9.570 | 9.820 | 9.390 | 9.520 | 113,034 | -0.01(-0.10%) |
Jan 23, 2023 | 9.630 | 9.800 | 9.410 | 9.530 | 177,951 | -0.04(-0.42%) |
Jan 20, 2023 | 9.500 | 9.570 | 9.430 | 9.570 | 88,581 | +0.08(+0.84%) |
Jan 19, 2023 | 9.480 | 9.670 | 9.420 | 9.490 | 172,554 | +0.00(+0.00%) |
Jan 18, 2023 | 9.210 | 9.530 | 9.050 | 9.490 | 202,164 | +0.32(+3.49%) |
Jan 17, 2023 | 9.300 | 9.340 | 9.160 | 9.170 | 44,494 | -0.15(-1.61%) |
Jan 13, 2023 | 9.630 | 9.640 | 9.220 | 9.320 | 69,224 | -0.24(-2.51%) |
Jan 12, 2023 | 9.250 | 9.560 | 9.225 | 9.560 | 101,984 | +0.31(+3.35%) |
Jan 11, 2023 | 9.100 | 9.275 | 9.025 | 9.250 | 63,342 | +0.19(+2.10%) |
Jan 10, 2023 | 9.130 | 9.250 | 9.030 | 9.060 | 40,267 | +0.04(+0.44%) |
Jan 09, 2023 | 8.990 | 9.320 | 8.980 | 9.020 | 101,528 | -0.01(-0.11%) |
Jan 06, 2023 | 9.120 | 9.170 | 8.920 | 9.030 | 113,715 | -0.02(-0.22%) |
Jan 05, 2023 | 8.720 | 9.079 | 8.610 | 9.050 | 161,219 | +0.23(+2.61%) |
Jan 04, 2023 | 8.640 | 8.870 | 8.630 | 8.820 | 101,576 | +0.32(+3.76%) |
Jan 03, 2023 | 8.480 | 8.625 | 8.360 | 8.500 | 78,641 | +0.09(+1.07%) |
Dec 30, 2022 | 8.260 | 8.440 | 8.210 | 8.410 | 99,226 | +0.09(+1.08%) |
Dec 29, 2022 | 7.940 | 8.340 | 7.934 | 8.320 | 104,190 | +0.41(+5.18%) |
Dec 28, 2022 | 7.930 | 8.180 | 7.720 | 7.910 | 134,919 | -0.03(-0.38%) |
Dec 27, 2022 | 8.020 | 8.320 | 7.930 | 7.940 | 54,989 | -0.01(-0.13%) |
Dec 23, 2022 | 8.010 | 8.115 | 7.920 | 7.950 | 100,746 | -0.05(-0.62%) |
Dec 22, 2022 | 7.900 | 8.055 | 7.790 | 8.000 | 126,875 | -0.02(-0.25%) |
Dec 21, 2022 | 7.960 | 8.175 | 7.901 | 8.020 | 507,147 | +0.14(+1.78%) |
Dec 20, 2022 | 8.060 | 8.100 | 7.840 | 7.880 | 173,497 | -0.13(-1.62%) |
Dec 19, 2022 | 7.960 | 8.055 | 7.885 | 8.010 | 355,321 | -0.04(-0.50%) |
Dec 16, 2022 | 8.380 | 8.460 | 7.995 | 8.050 | 835,859 | -0.41(-4.85%) |
Dec 15, 2022 | 8.890 | 8.950 | 8.420 | 8.460 | 229,831 | -0.43(-4.84%) |
Dec 14, 2022 | 8.760 | 9.000 | 8.760 | 8.890 | 87,473 | +0.06(+0.68%) |
Dec 13, 2022 | 8.580 | 8.870 | 8.510 | 8.830 | 155,118 | +0.40(+4.74%) |
Dec 12, 2022 | 8.180 | 8.430 | 8.090 | 8.430 | 79,493 | +0.28(+3.44%) |
Dec 09, 2022 | 8.230 | 8.520 | 8.100 | 8.150 | 283,312 | -0.15(-1.81%) |
Dec 08, 2022 | 8.560 | 8.680 | 8.190 | 8.300 | 129,734 | -0.29(-3.38%) |
Dec 07, 2022 | 9.090 | 9.175 | 8.560 | 8.590 | 70,299 | -0.37(-4.13%) |
Dec 06, 2022 | 9.040 | 9.140 | 8.850 | 8.960 | 118,469 | -0.07(-0.78%) |
Dec 05, 2022 | 9.590 | 9.740 | 8.980 | 9.030 | 141,865 | -0.60(-6.23%) |
Dec 02, 2022 | 9.500 | 9.830 | 9.340 | 9.630 | 510,215 | +0.06(+0.63%) |
Dec 01, 2022 | 9.190 | 9.809 | 8.983 | 9.570 | 573,961 | +0.45(+4.93%) |
Nov 30, 2022 | 9.000 | 9.160 | 8.914 | 9.120 | 721,787 | +0.14(+1.56%) |
Nov 29, 2022 | 8.880 | 9.030 | 8.630 | 8.980 | 273,412 | +0.18(+2.05%) |
Nov 28, 2022 | 8.680 | 8.974 | 8.680 | 8.800 | 109,754 | +0.19(+2.21%) |
Nov 25, 2022 | 8.710 | 8.740 | 8.550 | 8.610 | 42,206 | +0.01(+0.12%) |
Nov 23, 2022 | 8.660 | 8.810 | 8.560 | 8.600 | 65,671 | +0.00(+0.00%) |
Nov 22, 2022 | 8.750 | 8.950 | 8.575 | 8.600 | 80,377 | -0.12(-1.38%) |
Nov 21, 2022 | 8.710 | 9.090 | 8.574 | 8.720 | 236,328 | -0.03(-0.34%) |
Nov 18, 2022 | 8.600 | 9.030 | 8.363 | 8.750 | 185,151 | +0.08(+0.92%) |
Nov 17, 2022 | 8.200 | 8.930 | 8.110 | 8.670 | 257,942 | +0.48(+5.86%) |
Nov 16, 2022 | 8.380 | 8.500 | 8.140 | 8.190 | 90,591 | -0.20(-2.38%) |
Nov 15, 2022 | 8.600 | 8.940 | 8.390 | 8.390 | 126,128 | -0.12(-1.41%) |
Nov 14, 2022 | 8.470 | 9.000 | 8.400 | 8.510 | 278,403 | -0.02(-0.23%) |
Nov 11, 2022 | 8.940 | 9.090 | 8.435 | 8.530 | 169,562 | -0.37(-4.16%) |
Nov 10, 2022 | 9.000 | 9.070 | 8.370 | 8.900 | 242,562 | +0.63(+7.62%) |
Nov 09, 2022 | 8.540 | 8.590 | 8.240 | 8.270 | 147,881 | -0.39(-4.50%) |
Nov 08, 2022 | 8.650 | 8.720 | 8.500 | 8.660 | 92,946 | -0.04(-0.46%) |
Nov 07, 2022 | 8.550 | 8.710 | 8.450 | 8.700 | 101,262 | +0.06(+0.69%) |
Nov 04, 2022 | 8.600 | 8.660 | 8.390 | 8.640 | 92,415 | +0.11(+1.29%) |
Nov 03, 2022 | 8.750 | 8.840 | 8.510 | 8.530 | 86,728 | -0.30(-3.40%) |
Nov 02, 2022 | 9.030 | 9.095 | 8.820 | 8.830 | 258,452 | -0.22(-2.43%) |