Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.607 | 5.652 | 5.518 | 5.583 | 2,088,061 | -0.03(-0.53%) |
Oct 30, 2023 | 5.661 | 5.750 | 5.543 | 5.612 | 2,012,982 | +0.00(+0.00%) |
Oct 27, 2023 | 5.760 | 5.804 | 5.592 | 5.612 | 2,106,492 | -0.15(-2.57%) |
Oct 26, 2023 | 5.869 | 5.943 | 5.721 | 5.760 | 2,350,117 | -0.06(-1.02%) |
Oct 25, 2023 | 6.016 | 6.051 | 5.760 | 5.819 | 2,171,200 | -0.29(-4.68%) |
Oct 24, 2023 | 6.046 | 6.125 | 6.026 | 6.105 | 1,308,578 | +0.10(+1.64%) |
Oct 23, 2023 | 6.115 | 6.224 | 5.997 | 6.007 | 1,543,523 | -0.16(-2.56%) |
Oct 20, 2023 | 6.233 | 6.322 | 6.155 | 6.164 | 1,311,698 | -0.08(-1.26%) |
Oct 19, 2023 | 6.243 | 6.411 | 6.174 | 6.243 | 1,505,496 | +0.03(+0.48%) |
Oct 18, 2023 | 6.362 | 6.378 | 6.204 | 6.214 | 1,191,478 | -0.21(-3.23%) |
Oct 17, 2023 | 6.362 | 6.559 | 6.362 | 6.421 | 1,289,245 | +0.01(+0.15%) |
Oct 16, 2023 | 6.263 | 6.431 | 6.243 | 6.411 | 1,684,599 | +0.22(+3.50%) |
Oct 13, 2023 | 6.283 | 6.293 | 6.155 | 6.194 | 1,415,830 | -0.06(-0.95%) |
Oct 12, 2023 | 6.381 | 6.381 | 6.164 | 6.253 | 1,873,262 | -0.14(-2.16%) |
Oct 11, 2023 | 6.352 | 6.421 | 6.303 | 6.391 | 1,625,217 | +0.06(+0.93%) |
Oct 10, 2023 | 6.450 | 6.529 | 6.273 | 6.332 | 2,284,918 | -0.08(-1.23%) |
Oct 09, 2023 | 6.303 | 6.480 | 6.283 | 6.411 | 2,788,689 | +0.05(+0.78%) |
Oct 06, 2023 | 6.283 | 6.421 | 6.233 | 6.362 | 3,105,121 | +0.04(+0.62%) |
Oct 05, 2023 | 6.115 | 6.361 | 6.066 | 6.322 | 3,147,259 | +0.19(+3.05%) |
Oct 04, 2023 | 5.918 | 6.155 | 5.908 | 6.135 | 2,312,289 | +0.23(+3.84%) |
Oct 03, 2023 | 5.918 | 5.982 | 5.859 | 5.908 | 3,130,469 | -0.03(-0.50%) |
Oct 02, 2023 | 5.908 | 5.987 | 5.849 | 5.938 | 2,232,508 | +0.02(+0.33%) |
Sep 29, 2023 | 6.056 | 6.066 | 5.888 | 5.918 | 1,536,690 | -0.12(-1.96%) |
Sep 28, 2023 | 5.908 | 6.086 | 5.878 | 6.036 | 1,955,365 | +0.14(+2.34%) |
Sep 27, 2023 | 5.790 | 5.947 | 5.750 | 5.898 | 2,920,319 | +0.13(+2.22%) |
Sep 26, 2023 | 5.770 | 5.967 | 5.760 | 5.770 | 2,438,529 | -0.06(-1.02%) |
Sep 25, 2023 | 5.770 | 5.869 | 5.809 | 5.829 | 1,980,855 | -0.01(-0.17%) |
Sep 22, 2023 | 5.770 | 5.859 | 5.750 | 5.839 | 1,380,873 | +0.06(+1.02%) |
Sep 21, 2023 | 5.800 | 5.849 | 5.691 | 5.780 | 1,728,574 | -0.08(-1.35%) |
Sep 20, 2023 | 5.938 | 5.997 | 5.849 | 5.859 | 1,517,986 | -0.04(-0.67%) |
Sep 19, 2023 | 5.997 | 6.007 | 5.844 | 5.898 | 1,796,129 | -0.10(-1.64%) |
Sep 18, 2023 | 5.987 | 6.016 | 5.928 | 5.997 | 1,999,272 | -0.02(-0.33%) |
Sep 15, 2023 | 5.809 | 6.155 | 5.785 | 6.016 | 7,089,279 | +0.22(+3.74%) |
Sep 14, 2023 | 5.770 | 5.805 | 5.723 | 5.800 | 1,774,535 | +0.07(+1.29%) |
Sep 13, 2023 | 5.765 | 5.770 | 5.647 | 5.726 | 3,134,715 | -0.04(-0.68%) |
Sep 12, 2023 | 5.735 | 5.784 | 5.647 | 5.765 | 1,920,827 | +0.04(+0.69%) |
Sep 11, 2023 | 5.716 | 5.814 | 5.667 | 5.726 | 2,561,474 | +0.00(+0.00%) |
Sep 08, 2023 | 5.726 | 5.809 | 5.667 | 5.726 | 2,093,200 | +0.02(+0.34%) |
Sep 07, 2023 | 5.892 | 5.961 | 5.686 | 5.706 | 3,729,596 | -0.20(-3.32%) |
Sep 06, 2023 | 5.833 | 6.020 | 5.824 | 5.902 | 2,488,734 | +0.08(+1.35%) |
Sep 05, 2023 | 6.265 | 6.265 | 5.784 | 5.824 | 3,365,909 | -0.48(-7.62%) |
Sep 01, 2023 | 6.353 | 6.397 | 6.284 | 6.304 | 1,708,968 | +0.01(+0.16%) |
Aug 31, 2023 | 6.382 | 6.427 | 6.275 | 6.294 | 2,149,581 | -0.07(-1.08%) |
Aug 30, 2023 | 6.333 | 6.412 | 6.324 | 6.363 | 1,991,392 | +0.03(+0.46%) |
Aug 29, 2023 | 6.294 | 6.441 | 6.226 | 6.333 | 2,089,119 | -0.02(-0.31%) |
Aug 28, 2023 | 6.177 | 6.382 | 6.167 | 6.353 | 2,009,589 | +0.19(+3.02%) |
Aug 25, 2023 | 6.324 | 6.382 | 6.157 | 6.167 | 1,236,300 | -0.15(-2.33%) |
Aug 24, 2023 | 6.275 | 6.427 | 6.265 | 6.314 | 1,496,746 | -0.01(-0.16%) |
Aug 23, 2023 | 6.196 | 6.358 | 6.186 | 6.324 | 1,764,426 | +0.15(+2.38%) |
Aug 22, 2023 | 6.196 | 6.304 | 6.137 | 6.177 | 1,534,462 | +0.02(+0.32%) |
Aug 21, 2023 | 6.216 | 6.284 | 6.113 | 6.157 | 1,511,465 | -0.07(-1.10%) |
Aug 18, 2023 | 6.088 | 6.284 | 6.069 | 6.226 | 2,005,862 | +0.08(+1.28%) |
Aug 17, 2023 | 6.353 | 6.363 | 6.069 | 6.147 | 1,744,392 | -0.16(-2.49%) |
Aug 16, 2023 | 6.245 | 6.382 | 6.206 | 6.304 | 1,960,728 | +0.03(+0.47%) |
Aug 15, 2023 | 6.245 | 6.294 | 6.078 | 6.275 | 3,343,760 | -0.04(-0.62%) |
Aug 14, 2023 | 6.422 | 6.446 | 6.284 | 6.314 | 2,217,943 | -0.11(-1.68%) |
Aug 11, 2023 | 6.529 | 6.529 | 6.382 | 6.422 | 2,349,111 | -0.16(-2.38%) |
Aug 10, 2023 | 6.422 | 6.667 | 6.382 | 6.578 | 2,913,448 | +0.23(+3.55%) |
Aug 09, 2023 | 6.167 | 6.392 | 6.078 | 6.353 | 3,014,418 | +0.17(+2.69%) |
Aug 08, 2023 | 6.147 | 6.275 | 5.797 | 6.186 | 4,861,658 | +0.15(+2.44%) |
Aug 07, 2023 | 6.226 | 6.279 | 6.020 | 6.039 | 4,113,575 | -0.18(-2.84%) |
Aug 04, 2023 | 6.245 | 6.275 | 6.152 | 6.216 | 1,885,438 | +0.01(+0.16%) |
Aug 03, 2023 | 6.108 | 6.275 | 6.080 | 6.206 | 2,605,734 | +0.03(+0.48%) |
Aug 02, 2023 | 6.265 | 6.265 | 6.108 | 6.177 | 1,842,276 | -0.11(-1.72%) |
Aug 01, 2023 | 6.196 | 6.314 | 6.172 | 6.284 | 1,573,238 | +0.03(+0.47%) |
Jul 31, 2023 | 6.265 | 6.294 | 6.186 | 6.255 | 1,427,178 | +0.02(+0.31%) |
Jul 28, 2023 | 6.255 | 6.294 | 6.206 | 6.235 | 1,080,422 | +0.06(+0.95%) |
Jul 27, 2023 | 6.441 | 6.451 | 6.147 | 6.177 | 1,919,626 | -0.20(-3.08%) |
Jul 26, 2023 | 6.206 | 6.431 | 6.186 | 6.373 | 1,937,572 | +0.17(+2.69%) |
Jul 25, 2023 | 6.177 | 6.245 | 6.118 | 6.206 | 1,142,981 | +0.03(+0.48%) |
Jul 24, 2023 | 6.186 | 6.255 | 6.132 | 6.177 | 1,274,107 | +0.00(+0.00%) |
Jul 21, 2023 | 6.206 | 6.206 | 6.088 | 6.177 | 1,243,785 | +0.02(+0.32%) |
Jul 20, 2023 | 6.216 | 6.226 | 6.078 | 6.157 | 1,396,340 | -0.07(-1.10%) |
Jul 19, 2023 | 6.128 | 6.260 | 6.118 | 6.226 | 1,838,775 | +0.14(+2.25%) |
Jul 18, 2023 | 6.333 | 6.333 | 5.961 | 6.088 | 3,737,043 | -0.24(-3.72%) |
Jul 17, 2023 | 6.226 | 6.382 | 6.186 | 6.324 | 2,661,718 | +0.03(+0.47%) |
Jul 14, 2023 | 6.402 | 6.461 | 6.137 | 6.294 | 3,306,179 | -0.14(-2.13%) |
Jul 13, 2023 | 6.265 | 6.510 | 6.216 | 6.431 | 2,641,517 | +0.19(+2.98%) |
Jul 12, 2023 | 6.314 | 6.333 | 6.196 | 6.245 | 2,298,670 | +0.05(+0.79%) |
Jul 11, 2023 | 6.147 | 6.275 | 6.059 | 6.196 | 3,277,925 | -0.02(-0.32%) |
Jul 10, 2023 | 6.020 | 6.216 | 5.980 | 6.216 | 2,270,451 | +0.14(+2.26%) |
Jul 07, 2023 | 5.951 | 6.172 | 5.936 | 6.078 | 2,888,557 | +0.17(+2.82%) |
Jul 06, 2023 | 5.912 | 5.941 | 5.716 | 5.912 | 2,522,324 | -0.10(-1.63%) |
Jul 05, 2023 | 5.980 | 6.034 | 5.912 | 6.010 | 2,693,193 | -0.02(-0.33%) |
Jul 03, 2023 | 5.922 | 6.064 | 5.838 | 6.029 | 1,672,981 | +0.12(+1.99%) |
Jun 30, 2023 | 5.902 | 5.941 | 5.855 | 5.912 | 1,974,737 | +0.05(+0.84%) |
Jun 29, 2023 | 5.843 | 5.980 | 5.826 | 5.863 | 2,359,141 | +0.10(+1.70%) |
Jun 28, 2023 | 5.775 | 5.831 | 5.706 | 5.765 | 1,709,826 | -0.01(-0.17%) |
Jun 27, 2023 | 5.843 | 5.863 | 5.750 | 5.775 | 2,017,813 | -0.06(-1.01%) |
Jun 26, 2023 | 5.706 | 5.868 | 5.706 | 5.833 | 1,702,975 | +0.09(+1.54%) |
Jun 23, 2023 | 5.696 | 5.775 | 5.677 | 5.745 | 4,283,801 | -0.04(-0.68%) |
Jun 22, 2023 | 5.922 | 5.931 | 5.775 | 5.784 | 3,301,416 | -0.21(-3.44%) |
Jun 21, 2023 | 5.931 | 6.039 | 5.863 | 5.990 | 3,026,063 | +0.09(+1.50%) |
Jun 20, 2023 | 6.235 | 6.235 | 5.824 | 5.902 | 4,726,331 | -0.39(-6.23%) |
Jun 16, 2023 | 6.108 | 6.319 | 6.000 | 6.294 | 20,959,612 | +0.25(+4.05%) |
Jun 15, 2023 | 5.980 | 6.088 | 5.923 | 6.049 | 2,690,097 | +0.05(+0.82%) |
Jun 14, 2023 | 6.147 | 6.191 | 5.985 | 6.000 | 2,811,780 | -0.13(-2.16%) |
Jun 13, 2023 | 6.084 | 6.220 | 6.064 | 6.132 | 2,876,342 | +0.09(+1.45%) |
Jun 12, 2023 | 5.986 | 6.152 | 5.981 | 6.045 | 2,697,034 | +0.11(+1.81%) |
Jun 09, 2023 | 6.015 | 6.025 | 5.855 | 5.937 | 2,298,978 | -0.07(-1.14%) |
Jun 08, 2023 | 6.074 | 6.123 | 5.996 | 6.006 | 2,134,218 | -0.11(-1.75%) |
Jun 07, 2023 | 6.054 | 6.210 | 5.986 | 6.113 | 6,127,974 | +0.09(+1.46%) |
Jun 06, 2023 | 5.742 | 6.035 | 5.713 | 6.025 | 3,334,451 | +0.23(+4.04%) |
Jun 05, 2023 | 5.869 | 5.947 | 5.772 | 5.791 | 3,493,320 | -0.09(-1.49%) |
Jun 02, 2023 | 5.625 | 5.928 | 5.596 | 5.879 | 3,893,394 | +0.37(+6.73%) |
Jun 01, 2023 | 5.586 | 5.611 | 5.479 | 5.508 | 3,464,166 | -0.04(-0.70%) |
May 31, 2023 | 5.616 | 5.684 | 5.508 | 5.547 | 4,094,884 | -0.13(-2.23%) |
May 30, 2023 | 5.694 | 5.850 | 5.635 | 5.674 | 2,631,379 | -0.01(-0.17%) |
May 26, 2023 | 5.733 | 5.762 | 5.674 | 5.684 | 1,896,759 | -0.01(-0.17%) |
May 25, 2023 | 5.859 | 5.894 | 5.625 | 5.694 | 2,531,057 | -0.19(-3.31%) |
May 24, 2023 | 5.947 | 5.967 | 5.850 | 5.889 | 3,348,453 | -0.10(-1.63%) |
May 23, 2023 | 5.937 | 6.084 | 5.928 | 5.986 | 2,601,742 | +0.02(+0.33%) |
May 22, 2023 | 5.840 | 5.986 | 5.830 | 5.967 | 1,769,138 | +0.12(+2.00%) |
May 19, 2023 | 5.918 | 5.947 | 5.811 | 5.850 | 1,945,497 | -0.05(-0.83%) |
May 18, 2023 | 5.801 | 5.898 | 5.757 | 5.898 | 2,635,670 | +0.05(+0.83%) |
May 17, 2023 | 5.781 | 5.889 | 5.752 | 5.850 | 2,943,956 | +0.07(+1.18%) |
May 16, 2023 | 5.850 | 5.898 | 5.733 | 5.781 | 2,668,600 | -0.13(-2.15%) |
May 15, 2023 | 5.889 | 5.957 | 5.811 | 5.908 | 2,901,561 | +0.06(+1.00%) |
May 12, 2023 | 5.928 | 5.957 | 5.752 | 5.850 | 2,159,478 | -0.03(-0.50%) |
May 11, 2023 | 5.908 | 5.972 | 5.845 | 5.879 | 2,824,736 | -0.08(-1.31%) |
May 10, 2023 | 5.937 | 6.054 | 5.879 | 5.957 | 3,398,489 | +0.06(+0.99%) |
May 09, 2023 | 5.869 | 6.045 | 5.850 | 5.898 | 4,583,633 | +0.11(+1.85%) |
May 08, 2023 | 5.645 | 5.840 | 5.606 | 5.791 | 6,424,505 | +0.18(+3.12%) |
May 05, 2023 | 5.304 | 5.669 | 5.304 | 5.616 | 8,431,572 | +0.61(+12.28%) |
May 04, 2023 | 5.118 | 5.128 | 4.767 | 5.001 | 10,517,483 | -0.15(-2.84%) |
May 03, 2023 | 5.518 | 5.518 | 5.118 | 5.148 | 8,450,524 | -0.42(-7.53%) |
May 02, 2023 | 6.405 | 6.474 | 5.382 | 5.567 | 7,689,532 | -0.93(-14.26%) |
May 01, 2023 | 6.571 | 6.634 | 6.483 | 6.493 | 2,246,257 | -0.04(-0.60%) |
Apr 28, 2023 | 6.581 | 6.669 | 6.464 | 6.532 | 3,877,206 | -0.10(-1.47%) |
Apr 27, 2023 | 6.435 | 6.688 | 6.435 | 6.630 | 2,282,959 | +0.23(+3.66%) |
Apr 26, 2023 | 6.483 | 6.513 | 6.376 | 6.396 | 2,588,713 | -0.10(-1.50%) |
Apr 25, 2023 | 6.610 | 6.659 | 6.454 | 6.493 | 2,925,350 | -0.16(-2.35%) |
Apr 24, 2023 | 6.825 | 6.854 | 6.615 | 6.649 | 2,684,717 | -0.19(-2.85%) |
Apr 21, 2023 | 6.825 | 6.864 | 6.756 | 6.844 | 1,992,465 | +0.04(+0.57%) |
Apr 20, 2023 | 6.747 | 6.893 | 6.747 | 6.805 | 1,511,771 | +0.00(+0.00%) |
Apr 19, 2023 | 6.815 | 6.844 | 6.708 | 6.805 | 2,263,629 | -0.03(-0.43%) |
Apr 18, 2023 | 6.844 | 6.908 | 6.786 | 6.834 | 1,589,588 | +0.04(+0.57%) |
Apr 17, 2023 | 6.737 | 6.815 | 6.698 | 6.795 | 1,560,654 | +0.04(+0.58%) |
Apr 14, 2023 | 6.727 | 6.829 | 6.688 | 6.756 | 2,488,077 | +0.03(+0.43%) |
Apr 13, 2023 | 6.630 | 6.771 | 6.581 | 6.727 | 2,586,807 | +0.10(+1.47%) |
Apr 12, 2023 | 6.776 | 6.800 | 6.591 | 6.630 | 2,350,342 | -0.12(-1.73%) |
Apr 11, 2023 | 6.815 | 6.907 | 6.708 | 6.747 | 1,926,217 | -0.06(-0.86%) |
Apr 10, 2023 | 6.639 | 6.834 | 6.620 | 6.805 | 2,673,877 | +0.11(+1.60%) |
Apr 06, 2023 | 6.766 | 6.776 | 6.688 | 6.698 | 2,056,232 | -0.04(-0.58%) |
Apr 05, 2023 | 6.756 | 6.781 | 6.630 | 6.737 | 5,906,561 | -0.04(-0.58%) |
Apr 04, 2023 | 7.020 | 7.034 | 6.737 | 6.776 | 3,135,211 | -0.20(-2.93%) |
Apr 03, 2023 | 7.068 | 7.127 | 6.922 | 6.981 | 2,977,227 | -0.07(-0.97%) |
Mar 31, 2023 | 6.981 | 7.059 | 6.971 | 7.049 | 2,869,869 | +0.07(+0.98%) |
Mar 30, 2023 | 7.068 | 7.107 | 6.961 | 6.981 | 1,365,448 | -0.02(-0.28%) |
Mar 29, 2023 | 6.932 | 7.000 | 6.883 | 7.000 | 2,260,011 | +0.15(+2.13%) |
Mar 28, 2023 | 6.912 | 6.927 | 6.756 | 6.854 | 6,032,374 | -0.05(-0.71%) |
Mar 27, 2023 | 7.010 | 7.049 | 6.864 | 6.903 | 2,236,755 | -0.03(-0.42%) |
Mar 24, 2023 | 6.766 | 6.951 | 6.688 | 6.932 | 2,002,874 | +0.13(+1.86%) |
Mar 23, 2023 | 6.883 | 6.985 | 6.732 | 6.805 | 2,659,130 | -0.05(-0.71%) |
Mar 22, 2023 | 7.010 | 7.044 | 6.844 | 6.854 | 2,110,293 | -0.14(-1.95%) |
Mar 21, 2023 | 6.990 | 7.059 | 6.981 | 6.990 | 2,510,620 | +0.13(+1.85%) |
Mar 20, 2023 | 6.805 | 6.951 | 6.790 | 6.864 | 2,926,499 | +0.10(+1.44%) |
Mar 17, 2023 | 6.776 | 6.844 | 6.717 | 6.766 | 4,468,260 | -0.06(-0.86%) |
Mar 16, 2023 | 6.698 | 6.893 | 6.669 | 6.825 | 3,483,709 | +0.06(+0.86%) |
Mar 15, 2023 | 6.786 | 6.810 | 6.571 | 6.766 | 5,071,567 | -0.14(-2.05%) |
Mar 14, 2023 | 7.004 | 7.043 | 6.830 | 6.907 | 3,561,200 | +0.04(+0.57%) |
Mar 13, 2023 | 6.985 | 7.082 | 6.825 | 6.869 | 3,794,304 | -0.25(-3.54%) |
Mar 10, 2023 | 7.363 | 7.393 | 7.072 | 7.121 | 2,800,909 | -0.28(-3.80%) |
Mar 09, 2023 | 7.548 | 7.621 | 7.368 | 7.402 | 3,329,168 | -0.15(-1.93%) |
Mar 08, 2023 | 7.393 | 7.567 | 7.368 | 7.548 | 2,658,545 | +0.16(+2.10%) |
Mar 07, 2023 | 7.490 | 7.587 | 7.344 | 7.393 | 2,774,276 | -0.10(-1.30%) |
Mar 06, 2023 | 7.451 | 7.645 | 7.446 | 7.490 | 4,003,267 | +0.05(+0.65%) |
Mar 03, 2023 | 7.383 | 7.528 | 7.339 | 7.441 | 3,166,092 | +0.09(+1.19%) |
Mar 02, 2023 | 7.286 | 7.427 | 7.189 | 7.354 | 2,651,301 | -0.02(-0.26%) |
Mar 01, 2023 | 7.363 | 7.494 | 7.310 | 7.373 | 3,838,492 | +0.06(+0.80%) |
Feb 28, 2023 | 7.519 | 7.548 | 6.903 | 7.315 | 6,865,636 | -0.31(-4.07%) |
Feb 27, 2023 | 7.761 | 7.771 | 7.621 | 7.625 | 3,200,024 | -0.06(-0.76%) |
Feb 24, 2023 | 7.771 | 7.771 | 7.509 | 7.684 | 3,124,163 | -0.14(-1.74%) |
Feb 23, 2023 | 7.810 | 7.868 | 7.664 | 7.819 | 2,685,940 | +0.06(+0.75%) |
Feb 22, 2023 | 7.790 | 7.868 | 7.718 | 7.761 | 1,843,744 | -0.03(-0.37%) |
Feb 21, 2023 | 8.033 | 8.052 | 7.765 | 7.790 | 3,823,302 | -0.33(-4.06%) |
Feb 17, 2023 | 8.004 | 8.174 | 7.960 | 8.120 | 1,949,764 | +0.12(+1.45%) |
Feb 16, 2023 | 8.052 | 8.116 | 7.994 | 8.004 | 1,608,171 | -0.11(-1.32%) |
Feb 15, 2023 | 7.955 | 8.120 | 7.955 | 8.110 | 1,601,383 | +0.06(+0.72%) |
Feb 14, 2023 | 8.101 | 8.159 | 7.999 | 8.052 | 1,720,286 | -0.04(-0.48%) |
Feb 13, 2023 | 8.072 | 8.149 | 8.052 | 8.091 | 1,784,986 | +0.03(+0.36%) |
Feb 10, 2023 | 8.023 | 8.101 | 7.970 | 8.062 | 1,788,291 | +0.04(+0.48%) |
Feb 09, 2023 | 8.217 | 8.256 | 8.013 | 8.023 | 1,782,889 | -0.13(-1.55%) |
Feb 08, 2023 | 8.246 | 8.266 | 8.091 | 8.149 | 1,491,231 | -0.16(-1.87%) |
Feb 07, 2023 | 8.198 | 8.353 | 8.096 | 8.305 | 2,393,898 | +0.14(+1.66%) |
Feb 06, 2023 | 8.159 | 8.227 | 8.052 | 8.169 | 4,173,359 | -0.06(-0.71%) |
Feb 03, 2023 | 8.479 | 8.518 | 8.222 | 8.227 | 2,674,231 | -0.37(-4.29%) |
Feb 02, 2023 | 8.615 | 8.654 | 8.518 | 8.596 | 2,461,730 | +0.07(+0.80%) |
Feb 01, 2023 | 8.489 | 8.566 | 8.324 | 8.528 | 1,997,887 | +0.00(+0.00%) |
Jan 31, 2023 | 8.353 | 8.537 | 8.334 | 8.528 | 2,573,168 | +0.17(+2.09%) |
Jan 30, 2023 | 8.256 | 8.411 | 8.237 | 8.353 | 1,639,577 | +0.01(+0.12%) |
Jan 27, 2023 | 8.285 | 8.421 | 8.246 | 8.343 | 1,732,389 | +0.02(+0.23%) |
Jan 26, 2023 | 8.256 | 8.431 | 8.222 | 8.324 | 2,218,077 | +0.06(+0.70%) |
Jan 25, 2023 | 8.324 | 8.353 | 8.169 | 8.266 | 2,951,584 | -0.16(-1.84%) |
Jan 24, 2023 | 8.392 | 8.596 | 8.266 | 8.421 | 2,613,858 | +0.03(+0.35%) |
Jan 23, 2023 | 8.489 | 8.591 | 8.363 | 8.392 | 2,496,862 | -0.13(-1.48%) |
Jan 20, 2023 | 8.460 | 8.557 | 8.309 | 8.518 | 3,700,511 | +0.05(+0.57%) |
Jan 19, 2023 | 8.935 | 8.935 | 8.460 | 8.469 | 2,910,926 | -0.57(-6.33%) |
Jan 18, 2023 | 9.313 | 9.357 | 8.998 | 9.042 | 2,278,323 | -0.20(-2.20%) |
Jan 17, 2023 | 9.488 | 9.503 | 9.216 | 9.246 | 3,459,862 | -0.25(-2.66%) |
Jan 13, 2023 | 9.352 | 9.546 | 9.313 | 9.498 | 2,909,934 | +0.06(+0.62%) |
Jan 12, 2023 | 9.440 | 9.459 | 9.231 | 9.440 | 2,547,455 | +0.01(+0.10%) |
Jan 11, 2023 | 9.265 | 9.430 | 9.226 | 9.430 | 2,053,968 | +0.14(+1.46%) |
Jan 10, 2023 | 9.110 | 9.289 | 9.081 | 9.294 | 1,503,053 | +0.16(+1.81%) |
Jan 09, 2023 | 9.071 | 9.226 | 9.071 | 9.129 | 1,924,994 | +0.08(+0.86%) |
Jan 06, 2023 | 8.896 | 9.061 | 8.877 | 9.052 | 1,931,634 | +0.24(+2.75%) |
Jan 05, 2023 | 8.663 | 8.848 | 8.610 | 8.809 | 2,520,415 | +0.08(+0.89%) |
Jan 04, 2023 | 8.712 | 8.848 | 8.683 | 8.731 | 2,494,274 | +0.05(+0.56%) |
Jan 03, 2023 | 8.887 | 8.930 | 8.596 | 8.683 | 1,968,030 | -0.12(-1.32%) |
Dec 30, 2022 | 8.838 | 8.877 | 8.673 | 8.799 | 2,629,496 | -0.14(-1.52%) |
Dec 29, 2022 | 8.770 | 8.954 | 8.760 | 8.935 | 1,559,145 | +0.23(+2.68%) |
Dec 28, 2022 | 8.877 | 9.013 | 8.702 | 8.702 | 2,925,267 | -0.14(-1.54%) |
Dec 27, 2022 | 8.857 | 8.867 | 8.741 | 8.838 | 1,828,954 | -0.05(-0.55%) |
Dec 23, 2022 | 8.722 | 8.896 | 8.712 | 8.887 | 1,379,250 | +0.10(+1.10%) |
Dec 22, 2022 | 8.770 | 8.809 | 8.610 | 8.790 | 2,735,933 | -0.10(-1.09%) |
Dec 21, 2022 | 8.828 | 9.013 | 8.780 | 8.887 | 2,234,171 | +0.14(+1.55%) |
Dec 20, 2022 | 8.722 | 8.838 | 8.678 | 8.751 | 4,697,272 | +0.02(+0.22%) |
Dec 19, 2022 | 8.780 | 8.921 | 8.693 | 8.731 | 4,470,609 | -0.13(-1.42%) |
Dec 16, 2022 | 8.964 | 8.984 | 8.780 | 8.857 | 7,914,173 | -0.16(-1.83%) |
Dec 15, 2022 | 9.459 | 9.537 | 8.969 | 9.022 | 7,486,356 | -0.54(-5.68%) |
Dec 14, 2022 | 9.498 | 9.765 | 9.440 | 9.566 | 9,249,573 | +0.06(+0.66%) |
Dec 13, 2022 | 9.686 | 9.759 | 9.474 | 9.503 | 3,546,584 | +0.02(+0.20%) |
Dec 12, 2022 | 9.309 | 9.483 | 9.290 | 9.483 | 2,223,937 | +0.16(+1.76%) |
Dec 09, 2022 | 9.454 | 9.648 | 9.309 | 9.319 | 2,912,984 | -0.17(-1.83%) |
Dec 08, 2022 | 9.396 | 9.628 | 9.396 | 9.493 | 3,235,859 | +0.18(+1.97%) |
Dec 07, 2022 | 9.261 | 9.401 | 9.237 | 9.309 | 2,215,141 | +0.03(+0.31%) |
Dec 06, 2022 | 9.242 | 9.329 | 9.087 | 9.280 | 3,737,285 | +0.13(+1.37%) |
Dec 05, 2022 | 9.406 | 9.454 | 9.106 | 9.155 | 2,292,030 | -0.27(-2.87%) |
Dec 02, 2022 | 9.261 | 9.498 | 9.193 | 9.425 | 3,851,281 | +0.07(+0.72%) |
Dec 01, 2022 | 9.116 | 9.377 | 9.005 | 9.358 | 5,240,657 | +0.33(+3.64%) |
Nov 30, 2022 | 8.961 | 9.029 | 8.749 | 9.029 | 3,481,061 | +0.13(+1.41%) |
Nov 29, 2022 | 8.826 | 8.913 | 8.797 | 8.903 | 2,693,569 | +0.12(+1.32%) |
Nov 28, 2022 | 8.642 | 8.811 | 8.599 | 8.787 | 3,218,367 | +0.09(+1.00%) |
Nov 25, 2022 | 8.739 | 8.739 | 8.633 | 8.700 | 2,003,255 | +0.00(+0.00%) |
Nov 23, 2022 | 8.700 | 8.775 | 8.681 | 8.700 | 2,100,586 | -0.04(-0.44%) |
Nov 22, 2022 | 8.691 | 8.768 | 8.613 | 8.739 | 2,693,358 | +0.08(+0.89%) |
Nov 21, 2022 | 8.604 | 8.720 | 8.584 | 8.662 | 2,034,353 | +0.01(+0.11%) |
Nov 18, 2022 | 8.749 | 8.757 | 8.478 | 8.652 | 2,390,893 | -0.03(-0.33%) |
Nov 17, 2022 | 8.787 | 8.802 | 8.615 | 8.681 | 2,297,755 | -0.23(-2.60%) |
Nov 16, 2022 | 8.845 | 8.932 | 8.802 | 8.913 | 2,727,376 | -0.03(-0.32%) |
Nov 15, 2022 | 8.971 | 9.203 | 8.845 | 8.942 | 4,090,579 | +0.08(+0.87%) |
Nov 14, 2022 | 8.836 | 8.990 | 8.797 | 8.865 | 4,657,820 | +0.02(+0.22%) |
Nov 11, 2022 | 8.865 | 8.932 | 8.676 | 8.845 | 6,298,097 | +0.05(+0.55%) |
Nov 10, 2022 | 8.584 | 8.845 | 8.526 | 8.797 | 8,252,728 | +0.46(+5.57%) |
Nov 09, 2022 | 8.410 | 8.434 | 8.265 | 8.333 | 5,331,433 | -0.09(-1.03%) |
Nov 08, 2022 | 8.430 | 8.676 | 8.372 | 8.420 | 9,827,379 | +0.05(+0.58%) |
Nov 07, 2022 | 8.198 | 8.401 | 8.193 | 8.372 | 14,752,244 | +0.16(+2.00%) |
Nov 04, 2022 | 8.169 | 8.401 | 8.082 | 8.207 | 7,670,812 | +0.22(+2.78%) |
Nov 03, 2022 | 8.024 | 8.169 | 7.932 | 7.985 | 5,565,235 | +0.01(+0.12%) |
Nov 02, 2022 | 8.082 | 7.975 | 5,599,359 | -0.19(-2.37%) |