Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.750 | 2.760 | 2.700 | 2.730 | 85,915 | -0.03(-1.09%) |
Jan 30, 2024 | 2.720 | 2.770 | 2.710 | 2.760 | 56,140 | +0.01(+0.36%) |
Jan 29, 2024 | 2.850 | 2.850 | 2.700 | 2.750 | 139,733 | -0.04(-1.43%) |
Jan 26, 2024 | 2.740 | 2.820 | 2.740 | 2.790 | 74,331 | +0.03(+1.09%) |
Jan 25, 2024 | 2.750 | 2.800 | 2.710 | 2.760 | 128,880 | -0.03(-1.08%) |
Jan 24, 2024 | 2.830 | 2.950 | 2.750 | 2.790 | 172,145 | -0.08(-2.79%) |
Jan 23, 2024 | 2.720 | 2.880 | 2.720 | 2.870 | 164,713 | +0.14(+5.13%) |
Jan 22, 2024 | 2.800 | 2.850 | 2.730 | 2.730 | 194,996 | -0.08(-2.85%) |
Jan 19, 2024 | 2.750 | 2.830 | 2.700 | 2.810 | 159,223 | +0.08(+2.93%) |
Jan 18, 2024 | 2.840 | 2.860 | 2.720 | 2.730 | 115,170 | -0.08(-2.85%) |
Jan 17, 2024 | 2.890 | 2.900 | 2.780 | 2.810 | 103,606 | -0.02(-0.71%) |
Jan 16, 2024 | 2.940 | 3.010 | 2.810 | 2.830 | 178,218 | -0.12(-4.07%) |
Jan 12, 2024 | 2.800 | 3.100 | 2.800 | 2.950 | 479,293 | +0.25(+9.26%) |
Jan 11, 2024 | 2.780 | 2.804 | 2.690 | 2.700 | 132,676 | -0.07(-2.53%) |
Jan 10, 2024 | 2.750 | 2.840 | 2.723 | 2.770 | 107,673 | +0.01(+0.36%) |
Jan 09, 2024 | 2.870 | 2.870 | 2.715 | 2.760 | 102,101 | -0.05(-1.78%) |
Jan 08, 2024 | 2.780 | 2.910 | 2.670 | 2.810 | 351,562 | -0.04(-1.40%) |
Jan 05, 2024 | 2.810 | 2.930 | 2.800 | 2.850 | 240,174 | +0.07(+2.52%) |
Jan 04, 2024 | 2.970 | 3.040 | 2.750 | 2.780 | 341,187 | -0.14(-4.79%) |
Jan 03, 2024 | 2.670 | 3.000 | 2.670 | 2.920 | 575,925 | +0.28(+10.61%) |
Jan 02, 2024 | 2.420 | 2.670 | 2.420 | 2.640 | 307,313 | +0.17(+6.88%) |
Dec 29, 2023 | 2.650 | 2.660 | 2.390 | 2.470 | 649,448 | -0.16(-6.08%) |
Dec 28, 2023 | 2.640 | 2.660 | 2.562 | 2.630 | 401,344 | -0.02(-0.75%) |
Dec 27, 2023 | 2.800 | 2.820 | 2.630 | 2.650 | 327,008 | -0.15(-5.36%) |
Dec 26, 2023 | 2.940 | 2.940 | 2.700 | 2.800 | 322,947 | -0.02(-0.71%) |
Dec 22, 2023 | 2.920 | 3.050 | 2.760 | 2.820 | 303,891 | -0.10(-3.42%) |
Dec 21, 2023 | 3.020 | 3.080 | 2.910 | 2.920 | 135,791 | -0.07(-2.34%) |
Dec 20, 2023 | 3.100 | 3.250 | 2.970 | 2.990 | 198,876 | -0.13(-4.17%) |
Dec 19, 2023 | 3.110 | 3.220 | 3.054 | 3.120 | 188,093 | +0.04(+1.30%) |
Dec 18, 2023 | 3.160 | 3.270 | 3.000 | 3.080 | 187,425 | -0.06(-1.91%) |
Dec 15, 2023 | 3.160 | 3.260 | 3.070 | 3.140 | 167,715 | +0.01(+0.32%) |
Dec 14, 2023 | 3.050 | 3.203 | 3.000 | 3.130 | 165,795 | +0.11(+3.64%) |
Dec 13, 2023 | 2.760 | 3.040 | 2.720 | 3.020 | 207,485 | +0.32(+11.85%) |
Dec 12, 2023 | 2.860 | 2.880 | 2.610 | 2.700 | 388,623 | -0.15(-5.26%) |
Dec 11, 2023 | 2.960 | 2.980 | 2.850 | 2.850 | 231,168 | -0.12(-4.04%) |
Dec 08, 2023 | 3.070 | 3.111 | 2.915 | 2.970 | 351,138 | -0.10(-3.26%) |
Dec 07, 2023 | 3.230 | 3.240 | 3.060 | 3.070 | 206,061 | -0.15(-4.66%) |
Dec 06, 2023 | 3.300 | 3.350 | 3.100 | 3.220 | 279,426 | -0.05(-1.53%) |
Dec 05, 2023 | 3.500 | 3.510 | 3.270 | 3.270 | 142,526 | -0.24(-6.84%) |
Dec 04, 2023 | 3.490 | 3.660 | 3.490 | 3.510 | 148,810 | -0.03(-0.85%) |
Dec 01, 2023 | 3.600 | 3.673 | 3.480 | 3.540 | 140,375 | +0.01(+0.28%) |
Nov 30, 2023 | 3.520 | 3.740 | 3.490 | 3.530 | 169,110 | +0.09(+2.62%) |
Nov 29, 2023 | 3.420 | 3.500 | 3.378 | 3.440 | 57,636 | +0.00(+0.00%) |
Nov 28, 2023 | 3.350 | 3.500 | 3.350 | 3.440 | 55,657 | +0.09(+2.69%) |
Nov 27, 2023 | 3.590 | 3.590 | 3.310 | 3.350 | 155,672 | -0.23(-6.42%) |
Nov 24, 2023 | 3.480 | 3.636 | 3.480 | 3.580 | 26,043 | +0.03(+0.85%) |
Nov 22, 2023 | 3.310 | 3.680 | 3.250 | 3.550 | 192,550 | +0.15(+4.41%) |
Nov 21, 2023 | 3.520 | 3.639 | 3.400 | 3.400 | 120,012 | -0.23(-6.34%) |
Nov 20, 2023 | 3.350 | 3.740 | 3.350 | 3.630 | 240,515 | +0.30(+9.01%) |
Nov 17, 2023 | 3.380 | 3.420 | 3.050 | 3.330 | 410,049 | -0.03(-0.89%) |
Nov 16, 2023 | 3.490 | 3.490 | 3.200 | 3.360 | 186,254 | -0.02(-0.59%) |
Nov 15, 2023 | 3.690 | 3.690 | 3.360 | 3.380 | 147,892 | -0.26(-7.14%) |
Nov 14, 2023 | 3.220 | 3.700 | 3.220 | 3.640 | 275,551 | +0.44(+13.75%) |
Nov 13, 2023 | 3.270 | 3.400 | 3.180 | 3.200 | 327,160 | -0.33(-9.35%) |
Nov 10, 2023 | 3.750 | 3.750 | 3.420 | 3.530 | 202,117 | -0.12(-3.29%) |
Nov 09, 2023 | 3.900 | 3.970 | 3.600 | 3.650 | 192,093 | -0.21(-5.44%) |
Nov 08, 2023 | 4.030 | 4.030 | 3.840 | 3.860 | 98,655 | -0.10(-2.53%) |
Nov 07, 2023 | 4.100 | 4.100 | 3.710 | 3.960 | 428,459 | -0.21(-5.04%) |
Nov 06, 2023 | 4.410 | 4.500 | 4.120 | 4.170 | 213,818 | -0.18(-4.14%) |
Nov 03, 2023 | 4.450 | 4.540 | 4.310 | 4.350 | 210,134 | -0.05(-1.14%) |
Nov 02, 2023 | 4.590 | 4.690 | 4.380 | 4.400 | 431,653 | -0.29(-6.18%) |
Nov 01, 2023 | 4.900 | 4.900 | 4.680 | 4.690 | 70,695 | -0.14(-2.90%) |
Oct 31, 2023 | 4.900 | 4.913 | 4.600 | 4.830 | 198,169 | -0.09(-1.83%) |
Oct 30, 2023 | 5.180 | 5.200 | 4.900 | 4.920 | 104,144 | -0.28(-5.38%) |
Oct 27, 2023 | 5.270 | 5.400 | 5.140 | 5.200 | 148,730 | -0.10(-1.89%) |
Oct 26, 2023 | 5.170 | 5.310 | 5.160 | 5.300 | 66,616 | -0.01(-0.19%) |
Oct 25, 2023 | 5.210 | 5.370 | 5.170 | 5.310 | 107,134 | +0.09(+1.72%) |
Oct 24, 2023 | 5.380 | 5.420 | 5.200 | 5.220 | 152,042 | -0.19(-3.51%) |
Oct 23, 2023 | 5.600 | 5.640 | 5.371 | 5.410 | 123,268 | -0.22(-3.91%) |
Oct 20, 2023 | 5.590 | 5.690 | 5.460 | 5.630 | 187,212 | +0.06(+1.08%) |
Oct 19, 2023 | 5.630 | 5.690 | 5.040 | 5.570 | 376,932 | -0.17(-2.96%) |
Oct 18, 2023 | 5.580 | 5.860 | 5.541 | 5.740 | 202,049 | +0.21(+3.80%) |
Oct 17, 2023 | 5.520 | 5.610 | 5.371 | 5.530 | 126,701 | +0.03(+0.55%) |
Oct 16, 2023 | 5.430 | 5.550 | 5.310 | 5.500 | 124,759 | +0.08(+1.48%) |
Oct 13, 2023 | 5.160 | 5.460 | 5.100 | 5.420 | 291,559 | +0.40(+7.97%) |
Oct 12, 2023 | 5.000 | 5.070 | 4.930 | 5.020 | 103,145 | +0.10(+2.03%) |
Oct 11, 2023 | 5.040 | 5.160 | 4.900 | 4.920 | 373,142 | -0.13(-2.57%) |
Oct 10, 2023 | 5.420 | 5.550 | 5.023 | 5.050 | 227,757 | -0.38(-7.00%) |
Oct 09, 2023 | 5.100 | 5.540 | 5.080 | 5.430 | 431,677 | +0.56(+11.50%) |
Oct 06, 2023 | 5.190 | 5.190 | 4.670 | 4.870 | 429,116 | -0.43(-8.11%) |
Oct 05, 2023 | 5.300 | 5.440 | 5.200 | 5.300 | 192,280 | -0.12(-2.21%) |
Oct 04, 2023 | 6.110 | 6.170 | 5.291 | 5.420 | 516,810 | -0.81(-13.00%) |
Oct 03, 2023 | 6.780 | 6.790 | 6.170 | 6.230 | 384,058 | -0.62(-9.05%) |
Oct 02, 2023 | 7.180 | 7.253 | 6.771 | 6.850 | 198,791 | -0.30(-4.20%) |
Sep 29, 2023 | 7.300 | 7.438 | 7.070 | 7.150 | 149,461 | -0.15(-2.05%) |
Sep 28, 2023 | 7.340 | 7.549 | 7.160 | 7.300 | 170,689 | +0.07(+0.97%) |
Sep 27, 2023 | 6.920 | 7.439 | 6.920 | 7.230 | 388,107 | +0.47(+6.95%) |
Sep 26, 2023 | 7.000 | 7.178 | 6.670 | 6.760 | 288,521 | -0.31(-4.38%) |
Sep 25, 2023 | 7.000 | 7.110 | 6.950 | 7.070 | 224,203 | -0.08(-1.12%) |
Sep 22, 2023 | 7.430 | 7.430 | 7.060 | 7.150 | 149,232 | +0.10(+1.42%) |
Sep 21, 2023 | 7.410 | 7.500 | 7.050 | 7.050 | 155,217 | -0.38(-5.11%) |
Sep 20, 2023 | 7.100 | 7.540 | 6.945 | 7.430 | 290,835 | +0.27(+3.77%) |
Sep 19, 2023 | 7.500 | 7.670 | 7.130 | 7.160 | 410,060 | -0.22(-2.98%) |
Sep 18, 2023 | 7.100 | 7.590 | 7.070 | 7.380 | 375,887 | +0.31(+4.38%) |
Sep 15, 2023 | 7.110 | 7.200 | 6.800 | 7.070 | 456,575 | -0.11(-1.53%) |
Sep 14, 2023 | 6.990 | 7.250 | 6.950 | 7.180 | 485,199 | +0.33(+4.82%) |
Sep 13, 2023 | 6.720 | 6.938 | 6.720 | 6.850 | 124,723 | +0.13(+1.93%) |
Sep 12, 2023 | 6.400 | 6.970 | 6.400 | 6.720 | 389,929 | +0.38(+5.99%) |
Sep 11, 2023 | 6.600 | 6.600 | 6.290 | 6.340 | 101,143 | -0.19(-2.91%) |
Sep 08, 2023 | 6.250 | 6.689 | 6.250 | 6.530 | 142,007 | +0.22(+3.49%) |
Sep 07, 2023 | 6.550 | 6.720 | 6.270 | 6.310 | 162,793 | -0.32(-4.83%) |
Sep 06, 2023 | 6.600 | 6.950 | 6.430 | 6.630 | 444,151 | -0.02(-0.30%) |
Sep 05, 2023 | 6.900 | 6.950 | 6.390 | 6.650 | 391,707 | +0.00(+0.00%) |
Sep 01, 2023 | 6.220 | 6.668 | 6.180 | 6.650 | 238,918 | +0.48(+7.78%) |
Aug 31, 2023 | 6.100 | 6.220 | 5.930 | 6.170 | 205,992 | +0.12(+1.98%) |
Aug 30, 2023 | 5.930 | 6.150 | 5.915 | 6.050 | 140,826 | +0.15(+2.54%) |
Aug 29, 2023 | 5.800 | 6.010 | 5.780 | 5.900 | 190,884 | +0.10(+1.72%) |
Aug 28, 2023 | 6.060 | 6.060 | 5.770 | 5.800 | 137,300 | -0.09(-1.53%) |
Aug 25, 2023 | 5.900 | 6.110 | 5.850 | 5.890 | 106,962 | +0.04(+0.68%) |
Aug 24, 2023 | 5.790 | 6.490 | 5.690 | 5.850 | 229,578 | -0.02(-0.34%) |
Aug 23, 2023 | 5.910 | 5.930 | 5.721 | 5.870 | 200,109 | -0.08(-1.34%) |
Aug 22, 2023 | 6.100 | 6.157 | 5.930 | 5.950 | 114,343 | -0.22(-3.57%) |
Aug 21, 2023 | 6.700 | 6.920 | 6.070 | 6.170 | 252,431 | -0.53(-7.91%) |
Aug 18, 2023 | 6.680 | 7.080 | 6.650 | 6.700 | 160,275 | +0.02(+0.30%) |
Aug 17, 2023 | 6.500 | 6.830 | 6.500 | 6.680 | 109,708 | +0.31(+4.87%) |
Aug 16, 2023 | 6.500 | 6.609 | 6.340 | 6.370 | 104,532 | -0.12(-1.85%) |
Aug 15, 2023 | 6.630 | 6.850 | 6.389 | 6.490 | 163,148 | -0.23(-3.42%) |
Aug 14, 2023 | 7.000 | 7.030 | 6.610 | 6.720 | 194,337 | -0.38(-5.35%) |
Aug 11, 2023 | 6.730 | 7.190 | 6.730 | 7.100 | 210,477 | +0.29(+4.26%) |
Aug 10, 2023 | 6.940 | 7.089 | 6.770 | 6.810 | 125,282 | -0.11(-1.59%) |
Aug 09, 2023 | 7.490 | 7.490 | 6.800 | 6.920 | 471,990 | +0.09(+1.32%) |
Aug 08, 2023 | 6.500 | 6.950 | 6.260 | 6.830 | 442,597 | -0.07(-1.01%) |
Aug 07, 2023 | 7.330 | 7.345 | 6.770 | 6.900 | 400,734 | -0.45(-6.12%) |
Aug 04, 2023 | 7.640 | 7.770 | 7.100 | 7.350 | 315,274 | -0.37(-4.79%) |
Aug 03, 2023 | 7.270 | 8.130 | 7.270 | 7.720 | 474,564 | +0.39(+5.32%) |
Aug 02, 2023 | 8.100 | 8.100 | 6.720 | 7.330 | 816,984 | -0.76(-9.39%) |
Aug 01, 2023 | 7.120 | 8.170 | 7.100 | 8.090 | 851,144 | +0.99(+13.94%) |
Jul 31, 2023 | 6.460 | 7.200 | 6.400 | 7.100 | 563,953 | +0.85(+13.60%) |
Jul 28, 2023 | 6.240 | 6.450 | 6.050 | 6.250 | 225,060 | +0.13(+2.12%) |
Jul 27, 2023 | 6.050 | 6.430 | 5.904 | 6.120 | 411,669 | +0.17(+2.86%) |
Jul 26, 2023 | 5.820 | 6.150 | 5.740 | 5.950 | 213,290 | +0.10(+1.71%) |
Jul 25, 2023 | 5.750 | 6.020 | 5.360 | 5.850 | 549,744 | +0.10(+1.74%) |
Jul 24, 2023 | 5.500 | 5.750 | 5.350 | 5.750 | 295,133 | +0.33(+6.09%) |
Jul 21, 2023 | 5.300 | 5.450 | 5.180 | 5.420 | 187,029 | +0.18(+3.44%) |
Jul 20, 2023 | 5.390 | 5.390 | 5.187 | 5.240 | 99,873 | -0.02(-0.38%) |
Jul 19, 2023 | 5.250 | 5.450 | 5.220 | 5.260 | 101,973 | +0.00(+0.00%) |
Jul 18, 2023 | 5.170 | 5.440 | 5.160 | 5.260 | 124,019 | +0.05(+0.96%) |
Jul 17, 2023 | 5.100 | 5.317 | 4.980 | 5.210 | 151,399 | +0.12(+2.36%) |
Jul 14, 2023 | 5.650 | 5.650 | 5.020 | 5.090 | 515,484 | -0.58(-10.23%) |
Jul 13, 2023 | 5.510 | 5.750 | 5.391 | 5.670 | 215,293 | +0.22(+4.04%) |
Jul 12, 2023 | 5.600 | 5.650 | 5.250 | 5.450 | 265,164 | -0.04(-0.73%) |
Jul 11, 2023 | 5.320 | 5.580 | 5.293 | 5.490 | 232,614 | +0.25(+4.77%) |
Jul 10, 2023 | 5.070 | 5.550 | 5.040 | 5.240 | 435,966 | +0.21(+4.17%) |
Jul 07, 2023 | 4.630 | 5.150 | 4.630 | 5.030 | 383,427 | +0.31(+6.57%) |
Jul 06, 2023 | 4.790 | 4.833 | 4.520 | 4.720 | 331,071 | -0.09(-1.87%) |
Jul 05, 2023 | 4.730 | 4.980 | 4.700 | 4.810 | 244,683 | +0.17(+3.66%) |
Jul 03, 2023 | 4.730 | 4.820 | 4.560 | 4.640 | 271,106 | +0.08(+1.75%) |
Jun 30, 2023 | 4.810 | 4.815 | 4.521 | 4.560 | 423,582 | -0.24(-5.00%) |
Jun 29, 2023 | 4.960 | 5.060 | 4.760 | 4.800 | 225,703 | -0.14(-2.83%) |
Jun 28, 2023 | 5.050 | 5.110 | 4.920 | 4.940 | 214,290 | -0.18(-3.52%) |
Jun 27, 2023 | 5.190 | 5.310 | 5.070 | 5.120 | 113,518 | -0.10(-1.92%) |
Jun 26, 2023 | 5.200 | 5.320 | 5.120 | 5.220 | 97,253 | +0.06(+1.16%) |
Jun 23, 2023 | 5.360 | 5.360 | 5.135 | 5.160 | 147,913 | -0.17(-3.19%) |
Jun 22, 2023 | 5.520 | 5.520 | 5.290 | 5.330 | 141,247 | -0.18(-3.27%) |
Jun 21, 2023 | 5.600 | 5.790 | 5.460 | 5.510 | 135,233 | -0.05(-0.90%) |
Jun 20, 2023 | 5.910 | 5.910 | 5.410 | 5.560 | 334,993 | -0.34(-5.76%) |
Jun 16, 2023 | 5.530 | 6.160 | 5.450 | 5.900 | 429,608 | +0.35(+6.31%) |
Jun 15, 2023 | 5.280 | 5.640 | 5.280 | 5.550 | 142,618 | +0.25(+4.72%) |
Jun 14, 2023 | 5.440 | 5.440 | 5.200 | 5.300 | 113,319 | -0.05(-0.93%) |
Jun 13, 2023 | 5.110 | 5.400 | 5.110 | 5.350 | 168,883 | +0.28(+5.52%) |
Jun 12, 2023 | 5.170 | 5.200 | 5.010 | 5.070 | 159,828 | -0.15(-2.87%) |
Jun 09, 2023 | 5.350 | 5.370 | 5.125 | 5.220 | 118,236 | -0.12(-2.25%) |
Jun 08, 2023 | 5.450 | 5.450 | 5.150 | 5.340 | 150,495 | +0.01(+0.19%) |
Jun 07, 2023 | 5.290 | 5.470 | 5.290 | 5.330 | 120,566 | +0.03(+0.57%) |
Jun 06, 2023 | 5.380 | 5.453 | 5.030 | 5.300 | 181,948 | -0.06(-1.12%) |
Jun 05, 2023 | 5.670 | 5.760 | 5.360 | 5.360 | 195,309 | -0.18(-3.25%) |
Jun 02, 2023 | 5.220 | 5.600 | 5.220 | 5.540 | 290,120 | +0.42(+8.20%) |
Jun 01, 2023 | 4.830 | 5.170 | 4.830 | 5.120 | 151,308 | +0.30(+6.22%) |
May 31, 2023 | 4.960 | 4.960 | 4.760 | 4.820 | 240,601 | -0.22(-4.37%) |
May 30, 2023 | 5.120 | 5.120 | 4.840 | 5.040 | 183,546 | -0.09(-1.75%) |
May 26, 2023 | 5.170 | 5.190 | 5.030 | 5.130 | 83,994 | +0.08(+1.58%) |
May 25, 2023 | 5.270 | 5.270 | 4.943 | 5.050 | 229,613 | -0.30(-5.61%) |
May 24, 2023 | 5.480 | 5.565 | 5.300 | 5.350 | 171,836 | -0.03(-0.56%) |
May 23, 2023 | 4.950 | 5.435 | 4.880 | 5.380 | 250,211 | +0.51(+10.47%) |
May 22, 2023 | 5.030 | 5.090 | 4.820 | 4.870 | 235,742 | -0.14(-2.79%) |
May 19, 2023 | 5.130 | 5.168 | 4.930 | 5.010 | 129,513 | +0.02(+0.40%) |
May 18, 2023 | 5.320 | 5.320 | 4.850 | 4.990 | 356,029 | -0.25(-4.77%) |
May 17, 2023 | 5.120 | 5.240 | 5.040 | 5.240 | 426,911 | +0.12(+2.34%) |
May 16, 2023 | 5.000 | 5.240 | 4.850 | 5.120 | 547,150 | +0.10(+1.99%) |
May 15, 2023 | 4.810 | 5.020 | 4.800 | 5.020 | 194,126 | +0.22(+4.58%) |
May 12, 2023 | 4.890 | 5.070 | 4.770 | 4.800 | 242,719 | -0.08(-1.64%) |
May 11, 2023 | 5.200 | 5.200 | 4.740 | 4.880 | 376,742 | -0.24(-4.69%) |
May 10, 2023 | 5.510 | 5.670 | 5.100 | 5.120 | 321,352 | -0.39(-7.08%) |
May 09, 2023 | 5.850 | 5.850 | 5.500 | 5.510 | 232,249 | -0.29(-5.00%) |
May 08, 2023 | 5.900 | 5.940 | 5.760 | 5.800 | 249,606 | +0.04(+0.69%) |
May 05, 2023 | 5.720 | 5.940 | 5.710 | 5.760 | 187,312 | +0.12(+2.13%) |
May 04, 2023 | 5.960 | 6.085 | 5.620 | 5.640 | 266,980 | -0.36(-6.00%) |
May 03, 2023 | 6.230 | 6.260 | 5.990 | 6.000 | 227,932 | -0.27(-4.31%) |
May 02, 2023 | 6.790 | 6.790 | 6.200 | 6.270 | 238,158 | -0.47(-6.97%) |
May 01, 2023 | 6.940 | 7.080 | 6.610 | 6.740 | 177,893 | -0.21(-3.02%) |
Apr 28, 2023 | 6.620 | 7.000 | 6.600 | 6.950 | 193,901 | +0.28(+4.20%) |
Apr 27, 2023 | 6.890 | 7.090 | 6.645 | 6.670 | 180,945 | -0.24(-3.47%) |
Apr 26, 2023 | 7.130 | 7.190 | 6.850 | 6.910 | 199,700 | -0.11(-1.57%) |
Apr 25, 2023 | 7.260 | 7.327 | 7.000 | 7.020 | 120,228 | -0.40(-5.39%) |
Apr 24, 2023 | 7.220 | 7.550 | 7.220 | 7.420 | 134,179 | +0.08(+1.09%) |
Apr 21, 2023 | 7.330 | 7.380 | 7.150 | 7.340 | 110,409 | +0.03(+0.41%) |
Apr 20, 2023 | 7.250 | 7.340 | 7.160 | 7.310 | 229,735 | +0.00(+0.00%) |
Apr 19, 2023 | 7.500 | 7.576 | 7.260 | 7.310 | 160,004 | -0.22(-2.92%) |
Apr 18, 2023 | 7.720 | 7.720 | 7.400 | 7.530 | 184,977 | -0.24(-3.09%) |
Apr 17, 2023 | 7.690 | 7.970 | 7.511 | 7.770 | 203,528 | -0.13(-1.65%) |
Apr 14, 2023 | 7.820 | 8.110 | 7.750 | 7.900 | 120,324 | +0.03(+0.38%) |
Apr 13, 2023 | 7.690 | 8.130 | 7.570 | 7.870 | 225,916 | +0.16(+2.08%) |
Apr 12, 2023 | 7.350 | 8.000 | 7.280 | 7.710 | 322,881 | +0.31(+4.19%) |
Apr 11, 2023 | 6.510 | 7.480 | 6.478 | 7.400 | 707,393 | +1.00(+15.62%) |
Apr 10, 2023 | 7.650 | 7.840 | 6.020 | 6.400 | 1,707,516 | -1.93(-23.17%) |
Apr 06, 2023 | 8.720 | 8.790 | 8.290 | 8.330 | 331,195 | -0.41(-4.69%) |
Apr 05, 2023 | 8.900 | 8.915 | 8.480 | 8.740 | 346,639 | -0.08(-0.91%) |
Apr 04, 2023 | 9.470 | 9.500 | 8.730 | 8.820 | 586,353 | -0.17(-1.89%) |
Apr 03, 2023 | 8.280 | 9.528 | 8.150 | 8.990 | 1,119,656 | +1.35(+17.67%) |
Mar 31, 2023 | 7.965 | 8.000 | 7.420 | 7.640 | 549,900 | -0.26(-3.29%) |
Mar 30, 2023 | 8.610 | 8.678 | 7.892 | 7.900 | 624,123 | -0.69(-8.03%) |
Mar 29, 2023 | 8.850 | 9.040 | 8.405 | 8.590 | 310,778 | -0.22(-2.50%) |
Mar 28, 2023 | 8.950 | 9.230 | 8.800 | 8.810 | 242,133 | -0.03(-0.34%) |
Mar 27, 2023 | 9.000 | 9.020 | 8.640 | 8.840 | 190,913 | -0.03(-0.34%) |
Mar 24, 2023 | 8.650 | 8.890 | 8.540 | 8.870 | 186,682 | +0.26(+3.02%) |
Mar 23, 2023 | 8.570 | 8.903 | 8.540 | 8.610 | 146,488 | +0.03(+0.35%) |
Mar 22, 2023 | 8.860 | 9.000 | 8.510 | 8.580 | 215,643 | -0.13(-1.49%) |
Mar 21, 2023 | 8.350 | 8.750 | 8.350 | 8.710 | 245,714 | +0.54(+6.61%) |
Mar 20, 2023 | 8.160 | 8.470 | 8.140 | 8.170 | 213,885 | +0.07(+0.86%) |
Mar 17, 2023 | 8.560 | 8.650 | 8.080 | 8.100 | 231,431 | -0.36(-4.26%) |
Mar 16, 2023 | 8.100 | 8.540 | 8.040 | 8.460 | 235,935 | +0.38(+4.70%) |
Mar 15, 2023 | 8.280 | 8.450 | 7.565 | 8.080 | 691,101 | -0.69(-7.87%) |
Mar 14, 2023 | 9.500 | 9.650 | 8.580 | 8.770 | 410,817 | -0.57(-6.10%) |
Mar 13, 2023 | 9.600 | 10.00 | 9.260 | 9.340 | 386,570 | -0.49(-4.98%) |
Mar 10, 2023 | 10.21 | 10.30 | 9.730 | 9.830 | 225,076 | -0.35(-3.44%) |
Mar 09, 2023 | 10.29 | 10.58 | 10.15 | 10.18 | 107,285 | -0.23(-2.21%) |
Mar 08, 2023 | 10.50 | 10.63 | 10.17 | 10.41 | 151,130 | -0.10(-0.95%) |
Mar 07, 2023 | 10.89 | 10.90 | 10.51 | 10.51 | 125,839 | -0.32(-2.95%) |
Mar 06, 2023 | 10.65 | 10.87 | 10.47 | 10.83 | 158,730 | +0.08(+0.74%) |
Mar 03, 2023 | 10.48 | 10.80 | 10.43 | 10.75 | 208,873 | +0.16(+1.51%) |
Mar 02, 2023 | 10.45 | 10.73 | 10.45 | 10.59 | 117,960 | +0.04(+0.38%) |
Mar 01, 2023 | 10.50 | 10.64 | 10.40 | 10.55 | 75,936 | +0.25(+2.43%) |
Feb 28, 2023 | 10.47 | 10.67 | 10.30 | 10.30 | 149,004 | +0.00(+0.00%) |
Feb 27, 2023 | 10.47 | 10.57 | 10.27 | 10.30 | 113,024 | -0.20(-1.90%) |
Feb 24, 2023 | 10.36 | 10.60 | 10.25 | 10.50 | 110,583 | -0.06(-0.57%) |
Feb 23, 2023 | 10.49 | 10.84 | 10.43 | 10.56 | 187,078 | +0.30(+2.92%) |
Feb 22, 2023 | 10.30 | 10.43 | 10.02 | 10.26 | 180,141 | -0.12(-1.16%) |
Feb 21, 2023 | 10.60 | 10.78 | 10.30 | 10.38 | 261,622 | -0.17(-1.61%) |
Feb 17, 2023 | 10.85 | 10.85 | 10.44 | 10.55 | 346,115 | -0.40(-3.65%) |
Feb 16, 2023 | 11.20 | 11.33 | 10.91 | 10.95 | 220,777 | -0.29(-2.58%) |
Feb 15, 2023 | 11.47 | 11.47 | 11.20 | 11.24 | 221,213 | -0.48(-4.10%) |
Feb 14, 2023 | 11.30 | 11.92 | 11.20 | 11.72 | 264,319 | +0.38(+3.35%) |
Feb 13, 2023 | 11.59 | 11.59 | 11.18 | 11.34 | 192,569 | -0.20(-1.73%) |
Feb 10, 2023 | 11.38 | 11.69 | 11.30 | 11.54 | 316,913 | +0.47(+4.25%) |
Feb 09, 2023 | 11.57 | 11.57 | 11.04 | 11.07 | 227,676 | -0.31(-2.72%) |
Feb 08, 2023 | 12.21 | 12.21 | 11.19 | 11.38 | 324,460 | -0.52(-4.37%) |
Feb 07, 2023 | 11.49 | 12.01 | 11.38 | 11.90 | 254,005 | +0.63(+5.59%) |
Feb 06, 2023 | 11.40 | 11.40 | 11.02 | 11.27 | 138,576 | -0.05(-0.44%) |
Feb 03, 2023 | 11.56 | 12.01 | 11.25 | 11.32 | 361,575 | -0.24(-2.08%) |
Feb 02, 2023 | 12.05 | 12.19 | 11.30 | 11.56 | 495,583 | -0.63(-5.17%) |