Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.40 | 11.00 | 10.15 | 10.58 | 183,805 | +0.10(+0.91%) |
Jan 30, 2024 | 10.60 | 10.93 | 10.40 | 10.48 | 146,274 | -0.15(-1.36%) |
Jan 29, 2024 | 11.86 | 11.96 | 10.17 | 10.63 | 333,316 | -1.23(-10.37%) |
Jan 26, 2024 | 12.00 | 12.16 | 11.66 | 11.86 | 99,939 | -0.21(-1.74%) |
Jan 25, 2024 | 11.66 | 12.10 | 11.60 | 12.07 | 123,388 | +0.41(+3.52%) |
Jan 24, 2024 | 12.61 | 12.62 | 11.42 | 11.66 | 177,687 | -0.81(-6.50%) |
Jan 23, 2024 | 12.00 | 12.64 | 11.91 | 12.47 | 202,494 | +0.15(+1.18%) |
Jan 22, 2024 | 12.38 | 13.19 | 12.16 | 12.32 | 340,794 | +0.24(+2.03%) |
Jan 19, 2024 | 11.25 | 12.09 | 11.25 | 12.08 | 171,564 | +0.90(+8.05%) |
Jan 18, 2024 | 11.33 | 12.12 | 11.02 | 11.18 | 247,440 | -0.28(-2.44%) |
Jan 17, 2024 | 10.85 | 11.89 | 10.68 | 11.46 | 181,643 | +0.47(+4.23%) |
Jan 16, 2024 | 11.71 | 11.93 | 10.94 | 10.99 | 196,990 | -0.58(-4.97%) |
Jan 12, 2024 | 10.97 | 11.57 | 10.89 | 11.57 | 118,579 | +0.64(+5.86%) |
Jan 11, 2024 | 11.28 | 11.28 | 10.54 | 10.93 | 132,154 | -0.35(-3.10%) |
Jan 10, 2024 | 11.27 | 11.60 | 11.15 | 11.28 | 168,362 | +0.15(+1.35%) |
Jan 09, 2024 | 10.76 | 11.37 | 10.31 | 11.13 | 169,208 | +0.32(+2.96%) |
Jan 08, 2024 | 10.22 | 11.01 | 10.19 | 10.81 | 186,937 | +0.44(+4.24%) |
Jan 05, 2024 | 9.900 | 10.49 | 9.900 | 10.37 | 145,825 | +0.44(+4.43%) |
Jan 04, 2024 | 9.920 | 10.57 | 9.855 | 9.930 | 174,568 | -0.04(-0.40%) |
Jan 03, 2024 | 9.950 | 10.53 | 9.830 | 9.970 | 149,892 | +0.01(+0.10%) |
Jan 02, 2024 | 9.650 | 10.65 | 9.650 | 9.960 | 189,915 | +0.31(+3.21%) |
Dec 29, 2023 | 9.760 | 9.760 | 9.260 | 9.650 | 55,590 | -0.17(-1.73%) |
Dec 28, 2023 | 9.590 | 10.00 | 9.501 | 9.820 | 79,301 | +0.08(+0.82%) |
Dec 27, 2023 | 9.210 | 9.980 | 9.170 | 9.740 | 101,743 | +0.58(+6.33%) |
Dec 26, 2023 | 8.840 | 9.445 | 8.840 | 9.160 | 78,109 | +0.39(+4.45%) |
Dec 22, 2023 | 8.990 | 9.010 | 8.565 | 8.770 | 63,957 | -0.22(-2.45%) |
Dec 21, 2023 | 8.700 | 9.345 | 8.700 | 8.990 | 69,456 | +0.35(+4.05%) |
Dec 20, 2023 | 8.760 | 9.370 | 8.500 | 8.640 | 95,467 | -0.24(-2.70%) |
Dec 19, 2023 | 8.400 | 9.210 | 8.400 | 8.880 | 102,016 | +0.47(+5.59%) |
Dec 18, 2023 | 8.130 | 8.895 | 8.130 | 8.410 | 127,544 | +0.30(+3.70%) |
Dec 15, 2023 | 9.200 | 9.325 | 7.520 | 8.110 | 218,786 | -1.18(-12.70%) |
Dec 14, 2023 | 9.900 | 10.20 | 9.280 | 9.290 | 104,084 | -0.41(-4.23%) |
Dec 13, 2023 | 9.440 | 9.900 | 9.370 | 9.700 | 117,037 | +0.35(+3.74%) |
Dec 12, 2023 | 8.900 | 9.750 | 8.900 | 9.350 | 151,432 | +0.44(+4.94%) |
Dec 11, 2023 | 8.120 | 8.990 | 7.948 | 8.910 | 89,113 | +0.62(+7.48%) |
Dec 08, 2023 | 8.350 | 8.803 | 8.131 | 8.290 | 79,460 | -0.03(-0.36%) |
Dec 07, 2023 | 7.510 | 8.433 | 7.460 | 8.320 | 80,126 | +0.86(+11.53%) |
Dec 06, 2023 | 8.770 | 9.000 | 7.350 | 7.460 | 105,807 | -1.33(-15.13%) |
Dec 05, 2023 | 8.940 | 9.240 | 8.787 | 8.790 | 133,093 | -0.21(-2.33%) |
Dec 04, 2023 | 8.340 | 9.300 | 8.340 | 9.000 | 201,701 | +0.79(+9.62%) |
Dec 01, 2023 | 7.910 | 8.300 | 7.900 | 8.210 | 84,860 | +0.34(+4.32%) |
Nov 30, 2023 | 7.880 | 8.344 | 7.750 | 7.870 | 161,400 | +0.03(+0.38%) |
Nov 29, 2023 | 7.640 | 8.000 | 7.550 | 7.840 | 96,561 | +0.50(+6.81%) |
Nov 28, 2023 | 7.170 | 7.500 | 6.710 | 7.340 | 103,681 | +0.32(+4.56%) |
Nov 27, 2023 | 6.700 | 7.070 | 6.690 | 7.020 | 76,831 | +0.33(+4.93%) |
Nov 24, 2023 | 6.670 | 6.950 | 6.670 | 6.690 | 24,778 | +0.02(+0.30%) |
Nov 22, 2023 | 5.860 | 6.680 | 5.850 | 6.670 | 72,373 | +0.91(+15.80%) |
Nov 21, 2023 | 5.680 | 5.880 | 5.510 | 5.760 | 38,782 | +0.16(+2.86%) |
Nov 20, 2023 | 5.890 | 5.995 | 5.410 | 5.600 | 73,122 | -0.17(-2.95%) |
Nov 17, 2023 | 5.820 | 5.820 | 5.614 | 5.770 | 24,966 | -0.10(-1.70%) |
Nov 16, 2023 | 6.160 | 6.269 | 5.550 | 5.870 | 73,465 | -0.28(-4.55%) |
Nov 15, 2023 | 6.140 | 6.300 | 6.000 | 6.150 | 42,266 | +0.20(+3.36%) |
Nov 14, 2023 | 5.890 | 6.179 | 5.753 | 5.950 | 62,537 | +0.20(+3.48%) |
Nov 13, 2023 | 5.490 | 5.885 | 5.390 | 5.750 | 67,115 | +0.41(+7.68%) |
Nov 10, 2023 | 5.380 | 5.494 | 5.220 | 5.340 | 47,392 | +0.03(+0.56%) |
Nov 09, 2023 | 5.630 | 5.690 | 5.030 | 5.310 | 53,046 | -0.19(-3.45%) |
Nov 08, 2023 | 5.250 | 5.620 | 5.120 | 5.500 | 123,776 | +1.20(+27.91%) |
Nov 07, 2023 | 4.590 | 4.700 | 4.300 | 4.300 | 32,987 | -0.22(-4.87%) |
Nov 06, 2023 | 4.690 | 4.980 | 4.490 | 4.520 | 23,704 | -0.17(-3.62%) |
Nov 03, 2023 | 4.370 | 4.825 | 4.370 | 4.690 | 26,097 | +0.48(+11.40%) |
Nov 02, 2023 | 4.260 | 4.400 | 4.180 | 4.210 | 26,719 | +0.07(+1.69%) |
Nov 01, 2023 | 4.368 | 4.368 | 4.050 | 4.140 | 57,636 | -0.03(-0.72%) |
Oct 31, 2023 | 4.240 | 4.320 | 4.150 | 4.170 | 12,879 | -0.03(-0.71%) |
Oct 30, 2023 | 4.240 | 4.300 | 4.160 | 4.200 | 17,996 | +0.05(+1.20%) |
Oct 27, 2023 | 4.370 | 4.380 | 4.135 | 4.150 | 31,708 | -0.21(-4.82%) |
Oct 26, 2023 | 4.300 | 4.370 | 4.237 | 4.360 | 7,176 | +0.05(+1.16%) |
Oct 25, 2023 | 4.270 | 4.470 | 4.270 | 4.310 | 75,092 | +0.21(+5.12%) |
Oct 24, 2023 | 4.550 | 4.550 | 4.070 | 4.100 | 22,957 | -0.40(-8.89%) |
Oct 23, 2023 | 4.650 | 4.699 | 4.500 | 4.500 | 15,331 | -0.15(-3.23%) |
Oct 20, 2023 | 4.550 | 4.690 | 4.495 | 4.650 | 18,816 | +0.14(+3.10%) |
Oct 19, 2023 | 4.660 | 4.810 | 4.510 | 4.510 | 99,637 | -0.26(-5.45%) |
Oct 18, 2023 | 4.690 | 4.845 | 4.660 | 4.770 | 9,512 | +0.11(+2.36%) |
Oct 17, 2023 | 4.810 | 4.900 | 4.660 | 4.660 | 29,295 | -0.10(-2.10%) |
Oct 16, 2023 | 4.530 | 4.890 | 4.510 | 4.760 | 50,862 | +0.35(+7.94%) |
Oct 13, 2023 | 4.660 | 4.710 | 4.400 | 4.410 | 12,977 | -0.13(-2.86%) |
Oct 12, 2023 | 4.870 | 4.880 | 4.350 | 4.540 | 70,453 | -0.28(-5.81%) |
Oct 11, 2023 | 4.800 | 4.990 | 4.780 | 4.820 | 96,090 | +0.01(+0.21%) |
Oct 10, 2023 | 4.820 | 5.000 | 4.810 | 4.810 | 15,550 | +0.04(+0.84%) |
Oct 09, 2023 | 4.850 | 4.860 | 4.700 | 4.770 | 23,160 | -0.18(-3.64%) |
Oct 06, 2023 | 4.570 | 5.150 | 4.570 | 4.950 | 32,104 | +0.04(+0.71%) |
Oct 05, 2023 | 4.950 | 5.000 | 4.750 | 4.915 | 30,457 | -0.04(-0.71%) |
Oct 04, 2023 | 4.680 | 4.950 | 4.630 | 4.950 | 31,707 | +0.34(+7.38%) |
Oct 03, 2023 | 4.750 | 4.860 | 4.610 | 4.610 | 52,775 | -0.10(-2.12%) |
Oct 02, 2023 | 4.930 | 4.930 | 4.610 | 4.710 | 32,530 | -0.27(-5.42%) |
Sep 29, 2023 | 4.920 | 5.160 | 4.795 | 4.980 | 27,973 | +0.11(+2.26%) |
Sep 28, 2023 | 5.010 | 5.070 | 4.820 | 4.870 | 167,116 | -0.14(-2.79%) |
Sep 27, 2023 | 5.050 | 5.080 | 4.970 | 5.010 | 27,067 | +0.01(+0.20%) |
Sep 26, 2023 | 5.030 | 5.130 | 4.975 | 5.000 | 36,515 | -0.01(-0.20%) |
Sep 25, 2023 | 5.050 | 5.080 | 4.980 | 5.010 | 30,273 | -0.10(-1.96%) |
Sep 22, 2023 | 5.010 | 5.110 | 4.880 | 5.110 | 77,733 | +0.10(+2.00%) |
Sep 21, 2023 | 5.020 | 5.100 | 4.920 | 5.010 | 22,478 | -0.06(-1.18%) |
Sep 20, 2023 | 5.240 | 5.240 | 5.065 | 5.070 | 28,778 | -0.12(-2.31%) |
Sep 19, 2023 | 4.760 | 5.200 | 4.680 | 5.190 | 68,620 | +0.47(+9.96%) |
Sep 18, 2023 | 4.610 | 4.870 | 4.580 | 4.720 | 26,500 | -0.06(-1.26%) |
Sep 15, 2023 | 5.040 | 5.040 | 4.750 | 4.780 | 70,335 | -0.21(-4.21%) |
Sep 14, 2023 | 5.100 | 5.170 | 4.935 | 4.990 | 39,107 | -0.04(-0.80%) |
Sep 13, 2023 | 5.060 | 5.200 | 4.865 | 5.030 | 82,783 | -0.02(-0.40%) |
Sep 12, 2023 | 5.280 | 5.400 | 5.050 | 5.050 | 34,788 | -0.27(-5.08%) |
Sep 11, 2023 | 5.160 | 5.340 | 5.020 | 5.320 | 24,904 | +0.16(+3.10%) |
Sep 08, 2023 | 5.230 | 5.340 | 4.900 | 5.160 | 45,463 | +0.07(+1.38%) |
Sep 07, 2023 | 5.070 | 5.100 | 4.840 | 5.090 | 41,651 | +0.02(+0.39%) |
Sep 06, 2023 | 5.050 | 5.220 | 4.940 | 5.070 | 47,960 | -0.08(-1.55%) |
Sep 05, 2023 | 5.140 | 5.240 | 4.950 | 5.150 | 83,791 | -0.08(-1.53%) |
Sep 01, 2023 | 5.280 | 5.380 | 5.010 | 5.230 | 45,689 | -0.03(-0.57%) |
Aug 31, 2023 | 5.250 | 5.540 | 5.220 | 5.260 | 66,556 | -0.23(-4.19%) |
Aug 30, 2023 | 5.570 | 5.600 | 5.420 | 5.490 | 17,176 | -0.04(-0.72%) |
Aug 29, 2023 | 5.550 | 5.600 | 5.277 | 5.530 | 45,898 | +0.15(+2.79%) |
Aug 28, 2023 | 5.420 | 5.460 | 5.300 | 5.380 | 80,578 | -0.01(-0.19%) |
Aug 25, 2023 | 5.440 | 5.485 | 5.211 | 5.390 | 45,416 | -0.10(-1.82%) |
Aug 24, 2023 | 5.780 | 5.780 | 5.365 | 5.490 | 54,892 | -0.26(-4.52%) |
Aug 23, 2023 | 5.730 | 5.790 | 5.460 | 5.750 | 71,369 | -0.08(-1.37%) |
Aug 22, 2023 | 5.840 | 5.865 | 5.543 | 5.830 | 31,781 | -0.06(-1.02%) |
Aug 21, 2023 | 5.770 | 5.890 | 5.530 | 5.890 | 44,160 | +0.11(+1.90%) |
Aug 18, 2023 | 5.480 | 5.950 | 5.419 | 5.780 | 87,908 | +0.29(+5.28%) |
Aug 17, 2023 | 5.320 | 5.555 | 5.210 | 5.490 | 60,548 | +0.15(+2.81%) |
Aug 16, 2023 | 5.490 | 5.680 | 5.200 | 5.340 | 205,799 | -0.21(-3.78%) |
Aug 15, 2023 | 5.680 | 5.700 | 5.410 | 5.550 | 95,141 | -0.18(-3.14%) |
Aug 14, 2023 | 5.750 | 5.830 | 5.620 | 5.730 | 57,353 | -0.04(-0.69%) |
Aug 11, 2023 | 5.770 | 5.840 | 5.500 | 5.770 | 85,023 | -0.11(-1.87%) |
Aug 10, 2023 | 5.970 | 5.990 | 5.580 | 5.880 | 83,352 | -0.16(-2.65%) |
Aug 09, 2023 | 5.400 | 6.040 | 4.940 | 6.040 | 162,255 | +0.67(+12.48%) |
Aug 08, 2023 | 5.190 | 5.370 | 4.980 | 5.370 | 47,843 | +0.20(+3.87%) |
Aug 07, 2023 | 4.930 | 5.210 | 4.850 | 5.170 | 123,310 | +0.24(+4.87%) |
Aug 04, 2023 | 5.260 | 5.290 | 4.900 | 4.930 | 64,903 | -0.24(-4.64%) |
Aug 03, 2023 | 4.840 | 5.360 | 4.840 | 5.170 | 81,298 | +0.25(+5.08%) |
Aug 02, 2023 | 4.690 | 4.980 | 4.570 | 4.920 | 122,327 | +0.16(+3.36%) |
Aug 01, 2023 | 4.990 | 5.025 | 4.690 | 4.760 | 59,574 | -0.25(-4.99%) |
Jul 31, 2023 | 4.770 | 5.090 | 4.570 | 5.010 | 58,320 | +0.18(+3.73%) |
Jul 28, 2023 | 4.650 | 4.850 | 4.470 | 4.830 | 53,081 | +0.22(+4.77%) |
Jul 27, 2023 | 4.820 | 4.822 | 4.560 | 4.610 | 44,013 | -0.18(-3.76%) |
Jul 26, 2023 | 4.750 | 4.910 | 4.710 | 4.790 | 81,164 | +0.03(+0.63%) |
Jul 25, 2023 | 4.760 | 4.820 | 4.650 | 4.760 | 61,034 | -0.01(-0.21%) |
Jul 24, 2023 | 4.850 | 4.921 | 4.700 | 4.770 | 56,112 | -0.01(-0.21%) |
Jul 21, 2023 | 4.700 | 4.880 | 4.560 | 4.780 | 51,356 | +0.07(+1.49%) |
Jul 20, 2023 | 5.080 | 5.132 | 4.650 | 4.710 | 156,123 | -0.29(-5.80%) |
Jul 19, 2023 | 4.740 | 5.090 | 4.740 | 5.000 | 65,788 | +0.34(+7.30%) |
Jul 18, 2023 | 4.810 | 4.860 | 4.603 | 4.660 | 59,349 | -0.11(-2.31%) |
Jul 17, 2023 | 4.630 | 4.820 | 4.610 | 4.770 | 30,812 | +0.08(+1.71%) |
Jul 14, 2023 | 4.650 | 4.726 | 4.500 | 4.690 | 79,038 | +0.08(+1.74%) |
Jul 13, 2023 | 4.610 | 4.730 | 4.430 | 4.610 | 82,344 | -0.03(-0.65%) |
Jul 12, 2023 | 4.880 | 4.910 | 4.600 | 4.640 | 50,778 | -0.10(-2.11%) |
Jul 11, 2023 | 4.750 | 4.850 | 4.435 | 4.740 | 132,681 | -0.02(-0.42%) |
Jul 10, 2023 | 4.820 | 4.970 | 4.550 | 4.760 | 58,785 | -0.09(-1.86%) |
Jul 07, 2023 | 4.970 | 5.005 | 4.810 | 4.850 | 67,579 | -0.12(-2.41%) |
Jul 06, 2023 | 5.100 | 5.100 | 4.845 | 4.970 | 137,708 | -0.09(-1.78%) |
Jul 05, 2023 | 4.900 | 5.090 | 4.795 | 5.060 | 100,954 | +0.20(+4.12%) |
Jul 03, 2023 | 4.800 | 4.970 | 4.777 | 4.860 | 31,491 | +0.12(+2.53%) |
Jun 30, 2023 | 4.900 | 4.930 | 4.690 | 4.740 | 98,836 | -0.10(-2.07%) |
Jun 29, 2023 | 4.590 | 4.870 | 4.500 | 4.840 | 126,812 | +0.23(+4.99%) |
Jun 28, 2023 | 4.900 | 4.900 | 4.560 | 4.610 | 128,565 | -0.33(-6.68%) |
Jun 27, 2023 | 5.030 | 5.170 | 4.820 | 4.940 | 212,002 | -0.03(-0.60%) |
Jun 26, 2023 | 4.390 | 5.080 | 4.390 | 4.970 | 387,122 | +0.48(+10.69%) |
Jun 23, 2023 | 4.090 | 4.530 | 3.970 | 4.490 | 2,949,951 | +0.37(+8.98%) |
Jun 22, 2023 | 3.930 | 4.165 | 3.840 | 4.120 | 280,664 | +0.21(+5.37%) |
Jun 21, 2023 | 3.850 | 3.980 | 3.820 | 3.910 | 246,607 | +0.02(+0.51%) |
Jun 20, 2023 | 4.050 | 4.070 | 3.760 | 3.890 | 339,090 | -0.19(-4.66%) |
Jun 16, 2023 | 4.270 | 4.270 | 3.930 | 4.080 | 281,275 | -0.13(-3.09%) |
Jun 15, 2023 | 4.460 | 4.460 | 4.020 | 4.210 | 278,181 | -0.30(-6.65%) |
Jun 14, 2023 | 5.080 | 5.100 | 4.500 | 4.510 | 166,413 | -0.56(-11.05%) |
Jun 13, 2023 | 4.930 | 5.290 | 4.930 | 5.070 | 142,944 | +0.18(+3.68%) |
Jun 12, 2023 | 4.760 | 4.900 | 4.600 | 4.890 | 160,164 | +0.20(+4.26%) |
Jun 09, 2023 | 4.880 | 4.940 | 4.670 | 4.690 | 201,869 | -0.23(-4.67%) |
Jun 08, 2023 | 5.100 | 5.260 | 4.790 | 4.920 | 147,761 | -0.13(-2.57%) |
Jun 07, 2023 | 5.160 | 5.340 | 5.010 | 5.050 | 173,448 | -0.11(-2.13%) |
Jun 06, 2023 | 4.890 | 5.210 | 4.700 | 5.160 | 147,588 | +0.25(+5.09%) |
Jun 05, 2023 | 4.920 | 5.080 | 4.740 | 4.910 | 155,360 | -0.07(-1.41%) |
Jun 02, 2023 | 4.760 | 4.990 | 4.690 | 4.980 | 106,694 | +0.26(+5.51%) |
Jun 01, 2023 | 5.020 | 5.020 | 4.700 | 4.720 | 196,232 | -0.29(-5.79%) |
May 31, 2023 | 5.140 | 5.200 | 4.820 | 5.010 | 238,012 | -0.21(-4.02%) |
May 30, 2023 | 5.620 | 5.650 | 5.170 | 5.220 | 77,914 | -0.45(-7.94%) |
May 26, 2023 | 6.170 | 6.270 | 5.580 | 5.670 | 123,362 | -0.59(-9.42%) |
May 25, 2023 | 6.260 | 6.310 | 6.210 | 6.260 | 76,370 | -0.05(-0.79%) |
May 24, 2023 | 6.250 | 6.340 | 6.195 | 6.310 | 147,943 | +0.02(+0.32%) |
May 23, 2023 | 6.190 | 6.350 | 6.080 | 6.290 | 95,190 | +0.07(+1.13%) |
May 22, 2023 | 6.280 | 6.348 | 6.180 | 6.220 | 95,266 | -0.06(-0.96%) |
May 19, 2023 | 6.300 | 6.340 | 6.095 | 6.280 | 118,664 | +0.05(+0.80%) |
May 18, 2023 | 5.670 | 6.230 | 5.600 | 6.230 | 173,195 | +0.52(+9.11%) |
May 17, 2023 | 5.450 | 5.730 | 5.375 | 5.710 | 157,763 | +0.27(+4.96%) |
May 16, 2023 | 5.450 | 5.525 | 5.370 | 5.440 | 114,041 | -0.06(-1.09%) |
May 15, 2023 | 5.370 | 5.560 | 5.350 | 5.500 | 188,791 | +0.10(+1.85%) |
May 12, 2023 | 5.560 | 5.560 | 5.130 | 5.400 | 129,407 | -0.14(-2.53%) |
May 11, 2023 | 5.710 | 5.870 | 5.500 | 5.540 | 391,885 | -0.30(-5.14%) |
May 10, 2023 | 5.730 | 6.000 | 5.500 | 5.840 | 184,351 | +0.61(+11.66%) |
May 09, 2023 | 5.360 | 5.460 | 5.150 | 5.230 | 140,157 | -0.22(-4.04%) |
May 08, 2023 | 5.390 | 5.510 | 5.320 | 5.450 | 109,920 | +0.11(+2.06%) |
May 05, 2023 | 5.210 | 5.390 | 5.070 | 5.340 | 150,527 | +0.21(+4.09%) |
May 04, 2023 | 5.490 | 5.490 | 5.005 | 5.130 | 163,914 | -0.36(-6.56%) |
May 03, 2023 | 5.400 | 5.730 | 5.335 | 5.490 | 127,742 | +0.11(+2.04%) |
May 02, 2023 | 5.510 | 5.510 | 5.210 | 5.380 | 187,179 | -0.23(-4.10%) |
May 01, 2023 | 5.670 | 5.810 | 5.500 | 5.610 | 142,648 | -0.09(-1.58%) |
Apr 28, 2023 | 5.990 | 6.080 | 5.570 | 5.700 | 158,489 | -0.36(-5.94%) |
Apr 27, 2023 | 6.270 | 6.360 | 6.035 | 6.060 | 115,602 | -0.14(-2.26%) |
Apr 26, 2023 | 6.390 | 6.440 | 6.080 | 6.200 | 199,242 | -0.28(-4.32%) |
Apr 25, 2023 | 6.490 | 6.860 | 6.445 | 6.480 | 233,981 | -0.11(-1.67%) |
Apr 24, 2023 | 6.550 | 6.690 | 6.405 | 6.590 | 210,322 | +0.05(+0.76%) |
Apr 21, 2023 | 6.410 | 6.695 | 6.390 | 6.540 | 239,122 | +0.12(+1.87%) |
Apr 20, 2023 | 6.050 | 6.600 | 6.035 | 6.420 | 273,509 | +0.37(+6.12%) |
Apr 19, 2023 | 6.250 | 6.264 | 5.980 | 6.050 | 253,187 | -0.30(-4.72%) |
Apr 18, 2023 | 6.470 | 6.659 | 6.330 | 6.350 | 278,167 | -0.05(-0.78%) |
Apr 17, 2023 | 6.340 | 6.520 | 6.240 | 6.400 | 342,337 | +0.08(+1.27%) |
Apr 14, 2023 | 6.530 | 6.650 | 6.250 | 6.320 | 252,359 | -0.20(-3.07%) |
Apr 13, 2023 | 6.160 | 6.720 | 6.160 | 6.520 | 343,344 | +0.36(+5.84%) |
Apr 12, 2023 | 5.750 | 6.305 | 5.750 | 6.160 | 283,199 | +0.24(+4.05%) |
Apr 11, 2023 | 5.480 | 6.130 | 5.440 | 5.920 | 303,649 | +0.48(+8.82%) |
Apr 10, 2023 | 5.610 | 5.670 | 5.150 | 5.440 | 312,563 | -0.22(-3.89%) |
Apr 06, 2023 | 5.510 | 5.755 | 5.510 | 5.660 | 460,855 | +0.15(+2.72%) |
Apr 05, 2023 | 5.460 | 5.690 | 5.400 | 5.510 | 402,509 | +0.05(+0.92%) |
Apr 04, 2023 | 5.380 | 5.570 | 5.150 | 5.460 | 341,140 | +0.10(+1.87%) |
Apr 03, 2023 | 5.450 | 5.633 | 5.310 | 5.360 | 466,169 | -0.06(-1.11%) |
Mar 31, 2023 | 4.990 | 5.460 | 4.990 | 5.420 | 310,281 | +0.52(+10.61%) |
Mar 30, 2023 | 4.790 | 5.067 | 4.760 | 4.900 | 251,258 | +0.15(+3.16%) |
Mar 29, 2023 | 4.890 | 4.940 | 4.680 | 4.750 | 219,185 | -0.08(-1.66%) |
Mar 28, 2023 | 5.020 | 5.020 | 4.705 | 4.830 | 281,876 | -0.19(-3.78%) |
Mar 27, 2023 | 4.760 | 5.110 | 4.705 | 5.020 | 334,596 | +0.35(+7.49%) |
Mar 24, 2023 | 4.580 | 4.720 | 4.440 | 4.670 | 380,167 | +0.03(+0.65%) |
Mar 23, 2023 | 4.450 | 4.819 | 4.420 | 4.640 | 565,337 | +0.37(+8.67%) |
Mar 22, 2023 | 4.140 | 4.750 | 4.130 | 4.270 | 665,072 | +0.24(+5.96%) |
Mar 21, 2023 | 4.060 | 4.400 | 3.930 | 4.030 | 784,669 | +0.08(+2.03%) |
Mar 20, 2023 | 4.200 | 4.250 | 3.780 | 3.950 | 1,333,072 | -0.12(-2.95%) |
Mar 17, 2023 | 4.400 | 4.610 | 4.060 | 4.070 | 2,028,829 | -0.38(-8.54%) |
Mar 16, 2023 | 4.600 | 4.650 | 4.150 | 4.450 | 1,148,447 | -0.11(-2.41%) |
Mar 15, 2023 | 7.050 | 7.510 | 4.460 | 4.560 | 2,885,855 | -4.70(-50.76%) |
Mar 14, 2023 | 9.510 | 9.510 | 8.840 | 9.260 | 261,207 | +0.05(+0.54%) |
Mar 13, 2023 | 9.740 | 9.750 | 9.130 | 9.210 | 151,966 | -0.57(-5.83%) |
Mar 10, 2023 | 10.79 | 10.90 | 9.665 | 9.780 | 215,660 | -0.96(-8.94%) |
Mar 09, 2023 | 11.03 | 11.16 | 10.73 | 10.74 | 203,301 | -0.30(-2.72%) |
Mar 08, 2023 | 11.07 | 11.10 | 10.78 | 11.04 | 177,923 | -0.10(-0.90%) |
Mar 07, 2023 | 10.36 | 11.17 | 10.36 | 11.14 | 157,820 | +0.79(+7.63%) |
Mar 06, 2023 | 10.31 | 10.42 | 10.09 | 10.35 | 251,091 | +0.06(+0.58%) |
Mar 03, 2023 | 10.49 | 10.54 | 10.05 | 10.29 | 142,491 | -0.07(-0.68%) |
Mar 02, 2023 | 10.45 | 10.63 | 10.31 | 10.36 | 124,645 | -0.09(-0.86%) |
Mar 01, 2023 | 11.04 | 11.04 | 10.20 | 10.45 | 204,045 | -0.59(-5.34%) |
Feb 28, 2023 | 11.35 | 11.49 | 11.00 | 11.04 | 123,741 | -0.38(-3.33%) |
Feb 27, 2023 | 11.61 | 11.66 | 11.40 | 11.42 | 100,432 | -0.15(-1.30%) |
Feb 24, 2023 | 11.58 | 11.82 | 11.35 | 11.57 | 124,759 | -0.28(-2.36%) |
Feb 23, 2023 | 11.73 | 11.98 | 11.61 | 11.85 | 133,563 | +0.17(+1.46%) |
Feb 22, 2023 | 12.08 | 12.12 | 11.62 | 11.68 | 224,612 | -0.44(-3.63%) |
Feb 21, 2023 | 12.41 | 12.55 | 12.04 | 12.12 | 74,705 | -0.36(-2.88%) |
Feb 17, 2023 | 12.63 | 12.83 | 12.29 | 12.48 | 115,367 | -0.01(-0.08%) |
Feb 16, 2023 | 12.56 | 12.71 | 12.23 | 12.49 | 95,702 | -0.28(-2.19%) |
Feb 15, 2023 | 12.71 | 12.95 | 12.55 | 12.77 | 82,886 | +0.05(+0.39%) |
Feb 14, 2023 | 12.65 | 12.80 | 12.32 | 12.72 | 68,437 | +0.04(+0.32%) |
Feb 13, 2023 | 12.30 | 12.69 | 12.03 | 12.68 | 106,608 | +0.37(+3.01%) |
Feb 10, 2023 | 12.45 | 12.45 | 12.13 | 12.31 | 150,764 | -0.24(-1.91%) |
Feb 09, 2023 | 12.99 | 13.01 | 12.42 | 12.55 | 51,641 | -0.33(-2.56%) |
Feb 08, 2023 | 13.41 | 13.51 | 12.88 | 12.88 | 100,255 | -0.53(-3.95%) |
Feb 07, 2023 | 12.90 | 13.43 | 12.69 | 13.41 | 144,575 | +0.34(+2.60%) |
Feb 06, 2023 | 12.90 | 13.28 | 12.74 | 13.07 | 391,605 | +0.17(+1.32%) |
Feb 03, 2023 | 12.46 | 12.93 | 11.89 | 12.90 | 199,514 | +0.31(+2.46%) |
Feb 02, 2023 | 12.47 | 13.12 | 12.45 | 12.59 | 306,732 | +0.11(+0.88%) |