Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.170 | 4.300 | 4.130 | 4.170 | 223,864 | -0.03(-0.71%) |
Oct 30, 2023 | 4.030 | 4.290 | 4.030 | 4.200 | 230,616 | +0.18(+4.48%) |
Oct 27, 2023 | 3.940 | 4.030 | 3.800 | 4.020 | 453,224 | +0.07(+1.77%) |
Oct 26, 2023 | 4.080 | 4.130 | 3.860 | 3.950 | 282,335 | -0.11(-2.71%) |
Oct 25, 2023 | 4.050 | 4.180 | 3.950 | 4.060 | 195,155 | +0.00(+0.00%) |
Oct 24, 2023 | 4.000 | 4.160 | 3.980 | 4.060 | 375,382 | +0.08(+2.01%) |
Oct 23, 2023 | 4.080 | 4.180 | 3.950 | 3.980 | 355,967 | -0.13(-3.16%) |
Oct 20, 2023 | 4.150 | 4.240 | 4.080 | 4.110 | 379,423 | -0.02(-0.48%) |
Oct 19, 2023 | 4.320 | 4.340 | 4.110 | 4.130 | 422,153 | -0.21(-4.84%) |
Oct 18, 2023 | 4.540 | 4.670 | 4.315 | 4.340 | 380,281 | -0.26(-5.65%) |
Oct 17, 2023 | 4.530 | 4.740 | 4.470 | 4.600 | 309,211 | +0.07(+1.55%) |
Oct 16, 2023 | 4.550 | 4.580 | 4.402 | 4.530 | 249,521 | +0.02(+0.44%) |
Oct 13, 2023 | 4.520 | 4.562 | 4.270 | 4.510 | 265,303 | +0.06(+1.35%) |
Oct 12, 2023 | 4.650 | 4.675 | 4.410 | 4.450 | 298,453 | -0.20(-4.30%) |
Oct 11, 2023 | 4.790 | 4.900 | 4.590 | 4.650 | 303,959 | -0.16(-3.33%) |
Oct 10, 2023 | 4.750 | 5.000 | 4.725 | 4.810 | 309,194 | -0.01(-0.21%) |
Oct 09, 2023 | 4.790 | 4.860 | 4.590 | 4.820 | 332,117 | -0.02(-0.41%) |
Oct 06, 2023 | 4.560 | 4.940 | 4.410 | 4.840 | 614,629 | +0.27(+5.91%) |
Oct 05, 2023 | 4.210 | 4.620 | 4.200 | 4.570 | 487,644 | +0.34(+8.04%) |
Oct 04, 2023 | 4.000 | 4.310 | 3.880 | 4.230 | 776,307 | +0.21(+5.22%) |
Oct 03, 2023 | 4.700 | 4.850 | 3.910 | 4.020 | 2,048,331 | -0.68(-14.47%) |
Oct 02, 2023 | 5.040 | 5.330 | 4.643 | 4.700 | 1,030,904 | -0.35(-6.93%) |
Sep 29, 2023 | 5.040 | 5.100 | 4.880 | 5.050 | 486,708 | +0.02(+0.40%) |
Sep 28, 2023 | 5.080 | 5.155 | 4.810 | 5.030 | 446,130 | -0.07(-1.37%) |
Sep 27, 2023 | 5.250 | 5.380 | 5.090 | 5.100 | 449,202 | -0.12(-2.30%) |
Sep 26, 2023 | 5.070 | 5.340 | 5.070 | 5.220 | 226,922 | +0.11(+2.15%) |
Sep 25, 2023 | 5.150 | 5.120 | 5.064 | 5.110 | 163,492 | -0.10(-1.92%) |
Sep 22, 2023 | 5.320 | 5.320 | 5.130 | 5.210 | 358,699 | -0.09(-1.70%) |
Sep 21, 2023 | 5.280 | 5.380 | 5.170 | 5.300 | 275,996 | +0.02(+0.38%) |
Sep 20, 2023 | 5.380 | 5.510 | 5.210 | 5.280 | 443,697 | -0.06(-1.12%) |
Sep 19, 2023 | 5.380 | 5.510 | 5.310 | 5.340 | 294,417 | -0.06(-1.11%) |
Sep 18, 2023 | 5.500 | 5.620 | 5.340 | 5.400 | 534,135 | +0.06(+1.12%) |
Sep 15, 2023 | 5.630 | 5.630 | 5.300 | 5.340 | 451,342 | -0.28(-4.90%) |
Sep 14, 2023 | 5.560 | 5.760 | 5.480 | 5.615 | 263,292 | +0.12(+2.28%) |
Sep 13, 2023 | 5.700 | 5.860 | 5.470 | 5.490 | 530,107 | -0.10(-1.79%) |
Sep 12, 2023 | 5.880 | 5.880 | 5.550 | 5.590 | 556,590 | -0.30(-5.09%) |
Sep 11, 2023 | 5.820 | 6.030 | 5.750 | 5.890 | 225,152 | +0.08(+1.38%) |
Sep 08, 2023 | 5.910 | 5.930 | 5.780 | 5.810 | 162,049 | -0.11(-1.86%) |
Sep 07, 2023 | 5.820 | 5.990 | 5.720 | 5.920 | 192,795 | +0.09(+1.54%) |
Sep 06, 2023 | 5.810 | 5.910 | 5.610 | 5.830 | 241,379 | +0.01(+0.17%) |
Sep 05, 2023 | 6.020 | 6.020 | 5.780 | 5.820 | 284,119 | -0.22(-3.64%) |
Sep 01, 2023 | 5.930 | 6.150 | 5.930 | 6.040 | 246,504 | +0.17(+2.90%) |
Aug 31, 2023 | 5.990 | 6.020 | 5.820 | 5.870 | 271,579 | -0.10(-1.68%) |
Aug 30, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 260,534 | -0.01(-0.17%) |
Aug 29, 2023 | 6.380 | 6.380 | 5.850 | 5.980 | 715,265 | -0.42(-6.56%) |
Aug 28, 2023 | 6.020 | 6.510 | 6.018 | 6.400 | 570,077 | +0.43(+7.20%) |
Aug 25, 2023 | 5.910 | 6.060 | 5.750 | 5.970 | 349,454 | +0.13(+2.23%) |
Aug 24, 2023 | 6.010 | 6.220 | 5.785 | 5.840 | 476,895 | -0.17(-2.83%) |
Aug 23, 2023 | 5.490 | 6.250 | 5.490 | 6.010 | 787,556 | +0.55(+10.07%) |
Aug 22, 2023 | 5.650 | 5.990 | 5.440 | 5.460 | 670,469 | -0.15(-2.67%) |
Aug 21, 2023 | 5.640 | 5.660 | 5.240 | 5.610 | 659,699 | -0.07(-1.23%) |
Aug 18, 2023 | 5.550 | 5.930 | 5.380 | 5.680 | 638,842 | +0.04(+0.62%) |
Aug 17, 2023 | 6.370 | 6.370 | 5.520 | 5.645 | 781,748 | -0.59(-9.39%) |
Aug 16, 2023 | 5.890 | 6.360 | 5.800 | 6.230 | 1,082,069 | +0.35(+5.95%) |
Aug 15, 2023 | 5.350 | 6.124 | 5.270 | 5.880 | 1,052,325 | +0.55(+10.32%) |
Aug 14, 2023 | 5.000 | 5.390 | 4.660 | 5.330 | 908,156 | +0.48(+9.90%) |
Aug 11, 2023 | 4.670 | 4.920 | 4.620 | 4.850 | 533,521 | +0.05(+1.15%) |
Aug 10, 2023 | 5.350 | 5.450 | 4.670 | 4.795 | 1,042,160 | -0.51(-9.70%) |
Aug 09, 2023 | 5.500 | 5.530 | 5.270 | 5.310 | 266,897 | -0.16(-2.93%) |
Aug 08, 2023 | 5.180 | 5.500 | 5.170 | 5.470 | 314,707 | +0.17(+3.21%) |
Aug 07, 2023 | 5.410 | 5.440 | 5.070 | 5.300 | 342,171 | -0.12(-2.21%) |
Aug 04, 2023 | 5.890 | 5.950 | 5.410 | 5.420 | 387,296 | -0.45(-7.67%) |
Aug 03, 2023 | 5.470 | 5.985 | 5.470 | 5.870 | 487,706 | +0.37(+6.73%) |
Aug 02, 2023 | 5.630 | 5.635 | 5.400 | 5.500 | 347,072 | -0.19(-3.34%) |
Aug 01, 2023 | 5.710 | 5.710 | 5.471 | 5.690 | 298,441 | -0.02(-0.44%) |
Jul 31, 2023 | 5.450 | 5.730 | 5.400 | 5.715 | 371,928 | +0.29(+5.25%) |
Jul 28, 2023 | 5.000 | 5.450 | 4.990 | 5.430 | 366,024 | +0.48(+9.70%) |
Jul 27, 2023 | 5.200 | 5.210 | 4.915 | 4.950 | 392,578 | -0.20(-3.88%) |
Jul 26, 2023 | 5.270 | 5.300 | 5.030 | 5.150 | 543,274 | -0.11(-2.09%) |
Jul 25, 2023 | 5.300 | 5.370 | 5.240 | 5.260 | 311,436 | -0.04(-0.75%) |
Jul 24, 2023 | 5.510 | 5.510 | 5.245 | 5.300 | 553,295 | -0.11(-2.03%) |
Jul 21, 2023 | 5.830 | 5.850 | 5.380 | 5.410 | 646,999 | -0.35(-6.08%) |
Jul 20, 2023 | 5.920 | 5.920 | 5.460 | 5.760 | 984,881 | -0.16(-2.70%) |
Jul 19, 2023 | 5.710 | 6.000 | 5.583 | 5.920 | 771,777 | +0.21(+3.68%) |
Jul 18, 2023 | 5.500 | 5.800 | 5.420 | 5.710 | 888,508 | +0.19(+3.44%) |
Jul 17, 2023 | 5.150 | 5.700 | 5.110 | 5.520 | 1,143,225 | +0.39(+7.60%) |
Jul 14, 2023 | 5.230 | 5.265 | 5.040 | 5.130 | 320,461 | -0.05(-0.97%) |
Jul 13, 2023 | 5.190 | 5.250 | 5.115 | 5.180 | 547,019 | +0.02(+0.39%) |
Jul 12, 2023 | 5.130 | 5.260 | 5.050 | 5.160 | 450,597 | +0.13(+2.58%) |
Jul 11, 2023 | 5.250 | 5.340 | 5.010 | 5.030 | 723,136 | -0.24(-4.55%) |
Jul 10, 2023 | 4.890 | 5.290 | 4.860 | 5.270 | 588,103 | +0.40(+8.21%) |
Jul 07, 2023 | 4.890 | 4.969 | 4.760 | 4.870 | 691,537 | -0.04(-0.81%) |
Jul 06, 2023 | 4.920 | 4.940 | 4.680 | 4.910 | 805,453 | -0.03(-0.61%) |
Jul 05, 2023 | 4.980 | 4.990 | 4.830 | 4.940 | 431,224 | -0.05(-1.00%) |
Jul 03, 2023 | 5.010 | 5.100 | 4.900 | 4.990 | 324,788 | -0.04(-0.80%) |
Jun 30, 2023 | 5.290 | 5.290 | 5.015 | 5.030 | 635,226 | -0.22(-4.19%) |
Jun 29, 2023 | 5.460 | 5.510 | 5.210 | 5.250 | 365,603 | -0.21(-3.85%) |
Jun 28, 2023 | 5.210 | 5.540 | 5.160 | 5.460 | 385,230 | +0.19(+3.61%) |
Jun 27, 2023 | 5.360 | 5.375 | 5.140 | 5.270 | 512,916 | -0.05(-0.94%) |
Jun 26, 2023 | 5.480 | 5.590 | 5.060 | 5.320 | 727,700 | -0.13(-2.39%) |
Jun 23, 2023 | 5.880 | 6.015 | 5.410 | 5.450 | 4,521,898 | -0.61(-10.07%) |
Jun 22, 2023 | 5.870 | 6.217 | 5.740 | 6.060 | 604,000 | +0.19(+3.24%) |
Jun 21, 2023 | 5.970 | 6.018 | 5.700 | 5.870 | 488,666 | -0.10(-1.68%) |
Jun 20, 2023 | 6.030 | 6.080 | 5.800 | 5.970 | 539,166 | -0.06(-1.00%) |
Jun 16, 2023 | 6.200 | 6.250 | 5.940 | 6.030 | 908,431 | -0.19(-3.05%) |
Jun 15, 2023 | 5.910 | 6.360 | 5.750 | 6.220 | 1,195,507 | +0.25(+4.10%) |
Jun 14, 2023 | 6.630 | 6.920 | 5.915 | 5.975 | 2,190,484 | -0.66(-9.88%) |
Jun 13, 2023 | 6.170 | 6.740 | 6.045 | 6.630 | 913,876 | +0.49(+7.98%) |
Jun 12, 2023 | 5.890 | 6.400 | 5.890 | 6.140 | 1,009,596 | +0.24(+4.07%) |
Jun 09, 2023 | 5.820 | 5.960 | 5.510 | 5.900 | 1,048,807 | +0.08(+1.37%) |
Jun 08, 2023 | 5.850 | 6.184 | 5.760 | 5.820 | 1,253,262 | -0.09(-1.52%) |
Jun 07, 2023 | 6.310 | 6.500 | 5.860 | 5.910 | 1,564,444 | -0.33(-5.29%) |
Jun 06, 2023 | 7.270 | 7.270 | 5.780 | 6.240 | 4,525,301 | -0.29(-4.44%) |
Jun 05, 2023 | 9.390 | 9.544 | 4.560 | 6.530 | 9,192,922 | -2.89(-30.68%) |
Jun 02, 2023 | 10.22 | 10.22 | 9.350 | 9.420 | 596,451 | -0.48(-4.85%) |
Jun 01, 2023 | 9.570 | 10.27 | 9.120 | 9.900 | 947,735 | +0.32(+3.34%) |
May 31, 2023 | 8.570 | 9.800 | 8.190 | 9.580 | 1,353,835 | +1.11(+13.11%) |
May 30, 2023 | 8.550 | 8.880 | 8.160 | 8.470 | 1,277,210 | -0.09(-1.05%) |
May 26, 2023 | 8.160 | 8.920 | 7.320 | 8.560 | 4,172,484 | +1.84(+27.38%) |
May 25, 2023 | 7.220 | 7.220 | 6.640 | 6.720 | 630,090 | -0.50(-6.99%) |
May 24, 2023 | 7.630 | 7.630 | 7.070 | 7.225 | 376,387 | -0.44(-5.68%) |
May 23, 2023 | 7.880 | 8.190 | 7.650 | 7.660 | 354,754 | -0.22(-2.79%) |
May 22, 2023 | 7.640 | 8.050 | 7.565 | 7.880 | 511,953 | +0.47(+6.34%) |
May 19, 2023 | 7.580 | 7.870 | 7.260 | 7.410 | 312,907 | +0.01(+0.14%) |
May 18, 2023 | 7.150 | 7.850 | 7.130 | 7.400 | 540,659 | +0.34(+4.82%) |
May 17, 2023 | 7.020 | 7.260 | 6.810 | 7.060 | 426,200 | +0.29(+4.28%) |
May 16, 2023 | 6.860 | 7.010 | 6.600 | 6.770 | 244,234 | -0.16(-2.31%) |
May 15, 2023 | 6.450 | 7.220 | 6.450 | 6.930 | 340,400 | +0.48(+7.44%) |
May 12, 2023 | 6.680 | 6.780 | 6.335 | 6.450 | 194,290 | -0.25(-3.80%) |
May 11, 2023 | 6.940 | 6.940 | 6.530 | 6.705 | 179,315 | -0.13(-1.97%) |
May 10, 2023 | 6.920 | 7.070 | 6.650 | 6.840 | 259,125 | -0.03(-0.44%) |
May 09, 2023 | 6.680 | 6.970 | 6.520 | 6.870 | 225,552 | +0.13(+1.93%) |
May 08, 2023 | 6.500 | 6.810 | 6.410 | 6.740 | 198,777 | +0.21(+3.22%) |
May 05, 2023 | 6.310 | 6.580 | 6.260 | 6.530 | 239,536 | +0.26(+4.15%) |
May 04, 2023 | 6.360 | 6.360 | 6.180 | 6.270 | 120,250 | -0.01(-0.16%) |
May 03, 2023 | 5.920 | 6.340 | 5.920 | 6.280 | 188,425 | +0.36(+6.08%) |
May 02, 2023 | 6.060 | 6.120 | 5.860 | 5.920 | 160,726 | -0.18(-2.95%) |
May 01, 2023 | 6.120 | 6.295 | 5.996 | 6.100 | 168,573 | +0.02(+0.33%) |
Apr 28, 2023 | 6.090 | 6.210 | 5.950 | 6.080 | 202,189 | +0.00(+0.00%) |
Apr 27, 2023 | 6.000 | 6.105 | 5.790 | 6.080 | 253,026 | +0.16(+2.70%) |
Apr 26, 2023 | 6.140 | 6.270 | 5.900 | 5.920 | 223,325 | -0.22(-3.58%) |
Apr 25, 2023 | 6.390 | 6.420 | 6.020 | 6.140 | 337,246 | -0.19(-3.00%) |
Apr 24, 2023 | 6.600 | 6.625 | 6.130 | 6.330 | 282,641 | -0.26(-3.95%) |
Apr 21, 2023 | 6.330 | 6.790 | 6.299 | 6.590 | 231,856 | +0.28(+4.44%) |
Apr 20, 2023 | 6.470 | 6.589 | 6.232 | 6.310 | 262,705 | -0.29(-4.39%) |
Apr 19, 2023 | 6.830 | 6.830 | 6.490 | 6.600 | 240,503 | -0.28(-4.07%) |
Apr 18, 2023 | 6.860 | 6.975 | 6.650 | 6.880 | 265,661 | +0.04(+0.58%) |
Apr 17, 2023 | 6.970 | 7.170 | 6.790 | 6.840 | 386,419 | -0.05(-0.73%) |
Apr 14, 2023 | 6.960 | 7.190 | 6.830 | 6.890 | 333,361 | -0.08(-1.15%) |
Apr 13, 2023 | 6.380 | 7.230 | 6.380 | 6.970 | 739,713 | +0.67(+10.55%) |
Apr 12, 2023 | 6.300 | 6.340 | 6.020 | 6.305 | 255,900 | +0.06(+1.04%) |
Apr 11, 2023 | 5.920 | 6.320 | 5.900 | 6.240 | 377,774 | +0.29(+4.87%) |
Apr 10, 2023 | 5.770 | 6.100 | 5.695 | 5.950 | 376,401 | +0.14(+2.41%) |
Apr 06, 2023 | 5.490 | 5.950 | 5.480 | 5.810 | 366,461 | +0.30(+5.44%) |
Apr 05, 2023 | 5.700 | 5.770 | 5.460 | 5.510 | 339,742 | -0.23(-4.01%) |
Apr 04, 2023 | 6.110 | 6.110 | 5.685 | 5.740 | 339,130 | -0.32(-5.28%) |
Apr 03, 2023 | 6.160 | 6.300 | 6.000 | 6.060 | 300,651 | -0.09(-1.46%) |
Mar 31, 2023 | 5.880 | 6.210 | 5.865 | 6.150 | 438,697 | +0.29(+4.95%) |
Mar 30, 2023 | 6.050 | 6.440 | 5.830 | 5.860 | 535,916 | -0.16(-2.66%) |
Mar 29, 2023 | 5.960 | 6.524 | 5.880 | 6.020 | 628,242 | +0.17(+2.91%) |
Mar 28, 2023 | 5.610 | 6.026 | 5.390 | 5.850 | 442,565 | +0.17(+2.99%) |
Mar 27, 2023 | 5.840 | 5.878 | 5.650 | 5.680 | 346,183 | -0.14(-2.41%) |
Mar 24, 2023 | 5.830 | 5.930 | 5.770 | 5.820 | 210,563 | -0.10(-1.69%) |
Mar 23, 2023 | 5.940 | 6.050 | 5.770 | 5.920 | 309,692 | +0.08(+1.37%) |
Mar 22, 2023 | 6.320 | 6.340 | 5.825 | 5.840 | 376,414 | -0.45(-7.15%) |
Mar 21, 2023 | 6.170 | 6.310 | 6.005 | 6.290 | 467,558 | +0.12(+1.94%) |
Mar 20, 2023 | 6.270 | 6.270 | 5.970 | 6.170 | 398,588 | -0.10(-1.59%) |
Mar 17, 2023 | 6.590 | 6.620 | 6.230 | 6.270 | 401,931 | -0.39(-5.86%) |
Mar 16, 2023 | 6.620 | 6.830 | 6.430 | 6.660 | 378,166 | +0.03(+0.45%) |
Mar 15, 2023 | 6.790 | 6.830 | 6.480 | 6.630 | 300,942 | -0.37(-5.29%) |
Mar 14, 2023 | 6.900 | 7.040 | 6.830 | 7.000 | 327,355 | +0.20(+2.94%) |
Mar 13, 2023 | 6.400 | 6.860 | 6.290 | 6.800 | 566,432 | +0.35(+5.43%) |
Mar 10, 2023 | 6.570 | 6.690 | 6.295 | 6.450 | 499,127 | -0.14(-2.12%) |
Mar 09, 2023 | 7.100 | 7.130 | 6.570 | 6.590 | 513,291 | -0.48(-6.79%) |
Mar 08, 2023 | 7.090 | 7.140 | 6.970 | 7.070 | 274,116 | -0.03(-0.42%) |
Mar 07, 2023 | 7.050 | 7.194 | 7.030 | 7.100 | 309,001 | +0.03(+0.42%) |
Mar 06, 2023 | 7.260 | 7.280 | 6.971 | 7.070 | 264,882 | -0.22(-3.02%) |
Mar 03, 2023 | 7.070 | 7.430 | 6.980 | 7.290 | 362,906 | +0.27(+3.85%) |
Mar 02, 2023 | 7.640 | 7.640 | 6.600 | 7.020 | 1,013,200 | -0.74(-9.54%) |
Mar 01, 2023 | 7.650 | 7.870 | 7.570 | 7.760 | 228,153 | +0.11(+1.44%) |
Feb 28, 2023 | 7.680 | 7.820 | 7.520 | 7.650 | 288,172 | -0.08(-1.03%) |
Feb 27, 2023 | 7.970 | 8.065 | 7.410 | 7.730 | 537,560 | -0.08(-1.02%) |
Feb 24, 2023 | 7.900 | 7.985 | 7.720 | 7.810 | 218,027 | -0.20(-2.50%) |
Feb 23, 2023 | 8.010 | 8.170 | 7.820 | 8.010 | 239,402 | +0.08(+1.01%) |
Feb 22, 2023 | 7.980 | 8.110 | 7.730 | 7.930 | 396,716 | -0.05(-0.63%) |
Feb 21, 2023 | 8.710 | 8.760 | 7.950 | 7.980 | 560,058 | -0.83(-9.42%) |
Feb 17, 2023 | 8.600 | 8.850 | 8.539 | 8.810 | 405,069 | +0.18(+2.09%) |
Feb 16, 2023 | 8.750 | 8.990 | 8.570 | 8.630 | 380,321 | -0.13(-1.48%) |
Feb 15, 2023 | 8.710 | 8.850 | 8.460 | 8.760 | 470,033 | +0.02(+0.23%) |
Feb 14, 2023 | 8.100 | 8.830 | 7.920 | 8.740 | 627,108 | +0.56(+6.85%) |
Feb 13, 2023 | 8.330 | 8.330 | 8.060 | 8.180 | 545,524 | -0.21(-2.50%) |
Feb 10, 2023 | 8.120 | 8.420 | 7.990 | 8.390 | 264,158 | +0.20(+2.44%) |
Feb 09, 2023 | 8.420 | 8.640 | 8.050 | 8.190 | 351,965 | -0.03(-0.36%) |
Feb 08, 2023 | 8.520 | 8.560 | 8.220 | 8.220 | 302,962 | -0.30(-3.52%) |
Feb 07, 2023 | 8.570 | 8.640 | 8.362 | 8.520 | 305,047 | -0.04(-0.47%) |
Feb 06, 2023 | 8.560 | 8.870 | 8.452 | 8.560 | 459,992 | +0.01(+0.12%) |
Feb 03, 2023 | 8.550 | 8.835 | 8.460 | 8.550 | 351,023 | -0.20(-2.29%) |
Feb 02, 2023 | 8.290 | 8.770 | 7.970 | 8.750 | 626,349 | +0.52(+6.32%) |
Feb 01, 2023 | 8.370 | 8.470 | 8.110 | 8.230 | 708,609 | -0.10(-1.20%) |
Jan 31, 2023 | 8.400 | 8.680 | 8.220 | 8.330 | 713,565 | -0.09(-1.07%) |
Jan 30, 2023 | 9.350 | 9.480 | 8.210 | 8.420 | 1,047,538 | -1.09(-11.46%) |
Jan 27, 2023 | 9.350 | 9.530 | 9.135 | 9.510 | 392,191 | +0.16(+1.71%) |
Jan 26, 2023 | 9.700 | 9.840 | 9.160 | 9.350 | 328,028 | -0.27(-2.81%) |
Jan 25, 2023 | 9.240 | 9.650 | 9.140 | 9.620 | 613,848 | +0.25(+2.67%) |
Jan 24, 2023 | 9.260 | 9.470 | 9.100 | 9.370 | 295,920 | +0.01(+0.11%) |
Jan 23, 2023 | 9.200 | 9.560 | 9.010 | 9.360 | 561,276 | +0.16(+1.74%) |
Jan 20, 2023 | 9.070 | 9.430 | 8.950 | 9.200 | 333,809 | +0.12(+1.32%) |
Jan 19, 2023 | 9.230 | 9.530 | 8.860 | 9.080 | 546,212 | -0.26(-2.78%) |
Jan 18, 2023 | 10.25 | 10.34 | 9.090 | 9.340 | 1,237,036 | -0.90(-8.79%) |
Jan 17, 2023 | 10.71 | 10.88 | 10.21 | 10.24 | 757,410 | -0.14(-1.35%) |
Jan 13, 2023 | 10.20 | 10.81 | 10.02 | 10.38 | 755,560 | +0.11(+1.07%) |
Jan 12, 2023 | 10.37 | 10.41 | 9.780 | 10.27 | 626,679 | -0.09(-0.87%) |
Jan 11, 2023 | 10.85 | 11.02 | 10.14 | 10.36 | 641,029 | -0.45(-4.16%) |
Jan 10, 2023 | 10.94 | 11.27 | 10.65 | 10.81 | 456,005 | -0.21(-1.91%) |
Jan 09, 2023 | 11.48 | 11.74 | 10.90 | 11.02 | 590,385 | -0.36(-3.16%) |
Jan 06, 2023 | 11.72 | 12.24 | 11.07 | 11.38 | 593,576 | -0.23(-1.98%) |
Jan 05, 2023 | 11.94 | 12.00 | 11.31 | 11.61 | 455,631 | -0.38(-3.17%) |
Jan 04, 2023 | 10.82 | 12.45 | 10.65 | 11.99 | 1,254,735 | +1.37(+12.90%) |
Jan 03, 2023 | 12.50 | 12.50 | 10.50 | 10.62 | 2,177,120 | -2.58(-19.55%) |
Dec 30, 2022 | 12.81 | 13.65 | 12.33 | 13.20 | 1,326,563 | +0.28(+2.17%) |
Dec 29, 2022 | 11.50 | 12.92 | 11.01 | 12.92 | 1,643,442 | +1.52(+13.33%) |
Dec 28, 2022 | 9.140 | 11.48 | 9.120 | 11.40 | 2,787,775 | +2.19(+23.78%) |
Dec 27, 2022 | 9.630 | 9.770 | 9.080 | 9.210 | 516,092 | -0.56(-5.73%) |
Dec 23, 2022 | 9.880 | 10.05 | 9.360 | 9.770 | 378,440 | -0.18(-1.81%) |
Dec 22, 2022 | 9.960 | 10.18 | 9.500 | 9.950 | 589,036 | -0.32(-3.12%) |
Dec 21, 2022 | 10.07 | 10.34 | 9.400 | 10.27 | 783,462 | +0.47(+4.80%) |
Dec 20, 2022 | 8.990 | 9.910 | 8.937 | 9.800 | 605,753 | +0.72(+7.93%) |
Dec 19, 2022 | 9.310 | 9.310 | 8.470 | 9.080 | 863,654 | -0.26(-2.78%) |
Dec 16, 2022 | 9.410 | 9.780 | 9.000 | 9.340 | 518,236 | -0.10(-1.06%) |
Dec 15, 2022 | 9.050 | 9.470 | 8.890 | 9.440 | 336,949 | +0.24(+2.61%) |
Dec 14, 2022 | 8.860 | 9.330 | 8.760 | 9.200 | 419,551 | +0.33(+3.72%) |
Dec 13, 2022 | 9.040 | 9.180 | 8.580 | 8.870 | 484,398 | +0.01(+0.11%) |
Dec 12, 2022 | 8.770 | 8.940 | 8.220 | 8.860 | 471,696 | +0.14(+1.61%) |
Dec 09, 2022 | 9.040 | 9.340 | 8.680 | 8.720 | 385,853 | -0.46(-5.01%) |
Dec 08, 2022 | 8.770 | 9.290 | 8.670 | 9.180 | 387,033 | +0.50(+5.76%) |
Dec 07, 2022 | 8.770 | 8.960 | 8.515 | 8.680 | 295,364 | -0.12(-1.36%) |
Dec 06, 2022 | 9.060 | 9.240 | 8.620 | 8.800 | 500,389 | -0.23(-2.55%) |
Dec 05, 2022 | 9.750 | 9.795 | 8.900 | 9.030 | 630,967 | -0.75(-7.67%) |
Dec 02, 2022 | 9.500 | 9.940 | 9.180 | 9.780 | 562,498 | +0.00(+0.00%) |
Dec 01, 2022 | 9.030 | 10.06 | 8.810 | 9.780 | 980,661 | +0.75(+8.31%) |
Nov 30, 2022 | 8.030 | 9.040 | 8.020 | 9.030 | 787,230 | +1.01(+12.59%) |
Nov 29, 2022 | 8.560 | 8.690 | 7.950 | 8.020 | 574,114 | -0.61(-7.07%) |
Nov 28, 2022 | 8.590 | 8.730 | 8.300 | 8.630 | 539,538 | +0.16(+1.89%) |
Nov 25, 2022 | 8.250 | 8.640 | 8.245 | 8.470 | 234,921 | +0.05(+0.59%) |
Nov 23, 2022 | 8.770 | 8.851 | 8.150 | 8.420 | 516,612 | -0.29(-3.33%) |
Nov 22, 2022 | 8.090 | 8.870 | 7.980 | 8.710 | 766,910 | +0.47(+5.70%) |
Nov 21, 2022 | 8.660 | 9.130 | 7.990 | 8.240 | 738,613 | -0.41(-4.74%) |
Nov 18, 2022 | 9.480 | 9.574 | 8.472 | 8.650 | 1,065,901 | -0.69(-7.39%) |
Nov 17, 2022 | 7.900 | 9.580 | 7.870 | 9.340 | 1,819,258 | +0.86(+10.14%) |
Nov 16, 2022 | 8.580 | 8.900 | 8.030 | 8.480 | 2,564,258 | -0.20(-2.30%) |
Nov 15, 2022 | 7.280 | 8.810 | 7.000 | 8.680 | 6,547,537 | +1.62(+22.95%) |
Nov 14, 2022 | 6.900 | 7.450 | 6.370 | 7.060 | 17,662,416 | +1.46(+26.07%) |
Nov 11, 2022 | 5.510 | 5.690 | 5.310 | 5.600 | 175,343 | +0.07(+1.27%) |
Nov 10, 2022 | 5.550 | 5.750 | 5.415 | 5.530 | 287,323 | +0.23(+4.34%) |
Nov 09, 2022 | 5.580 | 5.700 | 5.220 | 5.300 | 241,033 | -0.28(-5.02%) |
Nov 08, 2022 | 5.390 | 5.830 | 5.200 | 5.580 | 303,394 | +0.27(+5.08%) |
Nov 07, 2022 | 5.080 | 5.520 | 5.020 | 5.310 | 499,092 | +0.33(+6.63%) |
Nov 04, 2022 | 5.260 | 5.269 | 4.790 | 4.980 | 296,727 | -0.16(-3.11%) |
Nov 03, 2022 | 5.000 | 5.359 | 4.900 | 5.140 | 212,632 | +0.07(+1.38%) |
Nov 02, 2022 | 5.510 | 5.030 | 5.070 | 222,456 | -0.43(-7.82%) |