Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.860 | 6.070 | 5.750 | 5.750 | 15,657 | +0.09(+1.59%) |
Oct 30, 2023 | 5.720 | 5.820 | 5.580 | 5.660 | 6,951 | -0.19(-3.25%) |
Oct 27, 2023 | 5.870 | 5.870 | 5.380 | 5.850 | 14,669 | -0.25(-4.10%) |
Oct 26, 2023 | 6.500 | 6.550 | 5.950 | 6.100 | 34,953 | -0.42(-6.44%) |
Oct 25, 2023 | 6.810 | 6.810 | 6.510 | 6.520 | 3,406 | -0.36(-5.23%) |
Oct 24, 2023 | 6.800 | 6.880 | 6.570 | 6.880 | 2,670 | +0.11(+1.62%) |
Oct 23, 2023 | 6.840 | 6.855 | 6.500 | 6.770 | 3,348 | +0.04(+0.59%) |
Oct 20, 2023 | 7.000 | 7.000 | 6.720 | 6.730 | 1,246 | -0.25(-3.58%) |
Oct 19, 2023 | 6.700 | 6.980 | 6.700 | 6.980 | 3,737 | +0.42(+6.44%) |
Oct 18, 2023 | 6.705 | 6.855 | 6.500 | 6.558 | 3,988 | -0.12(-1.83%) |
Oct 17, 2023 | 6.860 | 6.990 | 6.680 | 6.680 | 10,419 | -0.07(-1.04%) |
Oct 16, 2023 | 6.980 | 7.000 | 6.720 | 6.750 | 7,090 | -0.39(-5.46%) |
Oct 13, 2023 | 6.875 | 7.140 | 6.875 | 7.140 | 1,042 | +0.26(+3.78%) |
Oct 12, 2023 | 6.710 | 6.880 | 6.710 | 6.880 | 3,190 | +0.15(+2.23%) |
Oct 11, 2023 | 6.870 | 6.980 | 6.720 | 6.730 | 3,471 | +0.06(+0.90%) |
Oct 10, 2023 | 6.940 | 6.940 | 6.670 | 6.670 | 1,087 | -0.10(-1.51%) |
Oct 09, 2023 | 6.890 | 6.890 | 6.530 | 6.772 | 911 | +0.02(+0.33%) |
Oct 06, 2023 | 6.690 | 7.069 | 6.510 | 6.750 | 2,883 | +0.20(+3.05%) |
Oct 05, 2023 | 6.790 | 6.920 | 6.550 | 6.550 | 11,341 | -0.15(-2.24%) |
Oct 04, 2023 | 6.750 | 6.955 | 6.700 | 6.700 | 3,466 | -0.01(-0.15%) |
Oct 03, 2023 | 6.800 | 6.800 | 6.700 | 6.710 | 3,457 | -0.17(-2.47%) |
Oct 02, 2023 | 6.710 | 6.880 | 6.710 | 6.880 | 3,828 | +0.23(+3.46%) |
Sep 29, 2023 | 6.890 | 6.900 | 6.650 | 6.650 | 24,687 | -0.18(-2.63%) |
Sep 28, 2023 | 6.800 | 7.130 | 6.800 | 6.830 | 3,496 | -0.02(-0.29%) |
Sep 27, 2023 | 7.000 | 7.035 | 6.830 | 6.850 | 4,840 | -0.21(-2.97%) |
Sep 26, 2023 | 7.050 | 7.070 | 6.900 | 7.060 | 4,812 | +0.16(+2.32%) |
Sep 25, 2023 | 7.120 | 6.980 | 6.900 | 6.900 | 1,786 | -0.10(-1.43%) |
Sep 22, 2023 | 6.910 | 7.140 | 6.900 | 7.000 | 5,187 | -0.19(-2.64%) |
Sep 21, 2023 | 7.140 | 7.290 | 6.890 | 7.190 | 10,352 | +0.25(+3.60%) |
Sep 20, 2023 | 6.980 | 7.060 | 6.940 | 6.940 | 1,621 | -0.20(-2.80%) |
Sep 19, 2023 | 7.150 | 7.580 | 6.930 | 7.140 | 17,243 | -0.35(-4.67%) |
Sep 18, 2023 | 7.280 | 7.730 | 6.571 | 7.490 | 14,788 | +0.26(+3.60%) |
Sep 15, 2023 | 7.500 | 7.600 | 6.700 | 7.230 | 34,095 | -0.35(-4.62%) |
Sep 14, 2023 | 7.380 | 7.580 | 7.290 | 7.580 | 2,748 | +0.25(+3.41%) |
Sep 13, 2023 | 7.439 | 7.696 | 7.280 | 7.330 | 5,621 | +0.06(+0.83%) |
Sep 12, 2023 | 7.720 | 7.840 | 7.240 | 7.270 | 14,297 | -0.52(-6.62%) |
Sep 11, 2023 | 7.795 | 7.945 | 7.600 | 7.785 | 2,728 | +0.08(+1.10%) |
Sep 08, 2023 | 7.770 | 7.820 | 7.700 | 7.700 | 1,427 | -0.01(-0.13%) |
Sep 07, 2023 | 7.620 | 7.777 | 7.620 | 7.710 | 4,997 | -0.10(-1.23%) |
Sep 06, 2023 | 7.930 | 7.940 | 7.610 | 7.806 | 2,954 | +0.12(+1.51%) |
Sep 05, 2023 | 7.490 | 7.690 | 7.490 | 7.690 | 10,160 | +0.09(+1.18%) |
Sep 01, 2023 | 7.174 | 7.630 | 7.174 | 7.600 | 32,722 | +0.44(+6.15%) |
Aug 31, 2023 | 7.000 | 7.290 | 7.000 | 7.160 | 4,248 | +0.14(+1.99%) |
Aug 30, 2023 | 7.250 | 7.300 | 7.020 | 7.020 | 4,111 | -0.16(-2.23%) |
Aug 29, 2023 | 7.170 | 7.350 | 7.155 | 7.180 | 12,543 | -0.13(-1.78%) |
Aug 28, 2023 | 7.300 | 7.370 | 7.255 | 7.310 | 9,278 | +0.12(+1.67%) |
Aug 25, 2023 | 7.430 | 7.500 | 7.100 | 7.190 | 10,184 | -0.35(-4.64%) |
Aug 24, 2023 | 7.020 | 7.980 | 7.020 | 7.540 | 18,411 | +0.44(+6.20%) |
Aug 23, 2023 | 6.970 | 7.300 | 6.970 | 7.100 | 28,839 | +0.09(+1.28%) |
Aug 22, 2023 | 7.320 | 7.710 | 6.938 | 7.010 | 42,079 | -0.09(-1.27%) |
Aug 21, 2023 | 5.740 | 7.310 | 5.733 | 7.100 | 141,196 | +1.61(+29.33%) |
Aug 18, 2023 | 6.390 | 6.410 | 5.400 | 5.490 | 52,264 | -0.72(-11.59%) |
Aug 17, 2023 | 6.470 | 6.500 | 6.150 | 6.210 | 12,806 | -0.31(-4.75%) |
Aug 16, 2023 | 6.720 | 7.350 | 6.520 | 6.520 | 8,745 | -0.24(-3.55%) |
Aug 15, 2023 | 6.610 | 6.980 | 6.600 | 6.760 | 11,301 | -0.12(-1.74%) |
Aug 14, 2023 | 6.850 | 6.930 | 6.851 | 6.880 | 6,924 | -0.05(-0.72%) |
Aug 11, 2023 | 6.900 | 7.270 | 6.900 | 6.930 | 5,675 | +0.10(+1.46%) |
Aug 10, 2023 | 6.986 | 7.000 | 6.810 | 6.830 | 7,101 | +0.04(+0.59%) |
Aug 09, 2023 | 7.050 | 7.075 | 6.790 | 6.790 | 9,786 | -0.25(-3.55%) |
Aug 08, 2023 | 7.200 | 7.294 | 7.040 | 7.040 | 7,665 | -0.19(-2.63%) |
Aug 07, 2023 | 7.150 | 7.430 | 7.150 | 7.230 | 17,942 | -0.55(-7.07%) |
Aug 04, 2023 | 7.543 | 7.780 | 7.543 | 7.780 | 1,433 | +0.04(+0.52%) |
Aug 03, 2023 | 7.820 | 7.820 | 7.740 | 7.740 | 4,207 | -0.22(-2.76%) |
Aug 02, 2023 | 7.990 | 7.990 | 7.500 | 7.960 | 7,619 | -0.12(-1.49%) |
Aug 01, 2023 | 7.900 | 8.125 | 7.810 | 8.080 | 4,935 | +0.14(+1.76%) |
Jul 31, 2023 | 8.140 | 8.666 | 7.930 | 7.940 | 21,823 | -0.33(-3.99%) |
Jul 28, 2023 | 7.370 | 8.561 | 7.364 | 8.270 | 66,221 | +0.90(+12.21%) |
Jul 27, 2023 | 7.330 | 7.380 | 7.010 | 7.370 | 26,116 | +0.10(+1.38%) |
Jul 26, 2023 | 7.020 | 7.280 | 7.020 | 7.270 | 15,660 | +0.27(+3.86%) |
Jul 25, 2023 | 6.940 | 7.220 | 6.920 | 7.000 | 20,917 | -0.09(-1.27%) |
Jul 24, 2023 | 7.360 | 7.430 | 6.990 | 7.090 | 6,415 | +0.33(+4.88%) |
Jul 21, 2023 | 7.459 | 7.459 | 6.750 | 6.760 | 6,016 | -0.52(-7.14%) |
Jul 20, 2023 | 7.400 | 7.400 | 7.280 | 7.280 | 1,532 | -0.05(-0.68%) |
Jul 19, 2023 | 7.300 | 7.577 | 7.260 | 7.330 | 4,419 | -0.12(-1.61%) |
Jul 18, 2023 | 7.050 | 7.450 | 7.050 | 7.450 | 9,273 | +0.43(+6.07%) |
Jul 17, 2023 | 6.570 | 7.280 | 6.570 | 7.024 | 49,147 | +0.37(+5.62%) |
Jul 14, 2023 | 6.790 | 6.790 | 6.500 | 6.650 | 17,227 | -0.21(-3.06%) |
Jul 13, 2023 | 6.870 | 7.000 | 6.792 | 6.860 | 11,547 | +0.01(+0.15%) |
Jul 12, 2023 | 6.810 | 6.950 | 6.787 | 6.850 | 7,437 | -0.25(-3.52%) |
Jul 11, 2023 | 7.050 | 7.100 | 6.880 | 7.100 | 3,516 | +0.09(+1.28%) |
Jul 10, 2023 | 7.400 | 7.400 | 6.760 | 7.010 | 16,258 | -0.39(-5.27%) |
Jul 07, 2023 | 7.360 | 7.480 | 7.090 | 7.400 | 3,326 | -0.02(-0.34%) |
Jul 06, 2023 | 7.250 | 7.490 | 7.010 | 7.425 | 7,246 | +0.27(+3.85%) |
Jul 05, 2023 | 7.450 | 7.500 | 7.150 | 7.150 | 5,204 | -0.20(-2.72%) |
Jul 03, 2023 | 7.370 | 7.370 | 7.100 | 7.350 | 7,616 | -0.02(-0.27%) |
Jun 30, 2023 | 7.649 | 7.649 | 7.280 | 7.370 | 2,544 | -0.11(-1.47%) |
Jun 29, 2023 | 7.850 | 7.850 | 7.305 | 7.480 | 14,610 | -0.22(-2.86%) |
Jun 28, 2023 | 7.950 | 8.000 | 7.700 | 7.700 | 30,223 | -0.20(-2.53%) |
Jun 27, 2023 | 8.130 | 8.150 | 7.770 | 7.900 | 24,459 | -0.32(-3.95%) |
Jun 26, 2023 | 8.110 | 8.570 | 7.460 | 8.225 | 7,897 | +0.00(+0.06%) |
Jun 23, 2023 | 7.325 | 8.240 | 7.325 | 8.220 | 66,531 | +0.87(+11.84%) |
Jun 22, 2023 | 7.690 | 7.730 | 7.350 | 7.350 | 3,099 | -0.34(-4.42%) |
Jun 21, 2023 | 7.500 | 7.690 | 7.390 | 7.690 | 8,549 | +0.22(+2.95%) |
Jun 20, 2023 | 8.320 | 8.480 | 7.420 | 7.470 | 25,631 | -0.85(-10.22%) |
Jun 16, 2023 | 8.680 | 8.680 | 8.295 | 8.320 | 8,163 | -0.28(-3.26%) |
Jun 15, 2023 | 8.530 | 8.760 | 8.308 | 8.600 | 15,102 | +0.18(+2.14%) |
Jun 14, 2023 | 8.420 | 8.670 | 8.170 | 8.420 | 16,594 | +0.16(+1.94%) |
Jun 13, 2023 | 8.050 | 8.700 | 7.926 | 8.260 | 20,374 | +0.28(+3.51%) |
Jun 12, 2023 | 7.840 | 7.990 | 7.726 | 7.980 | 11,084 | +0.17(+2.18%) |
Jun 09, 2023 | 7.840 | 7.880 | 7.800 | 7.810 | 1,537 | -0.02(-0.26%) |
Jun 08, 2023 | 8.180 | 8.200 | 7.630 | 7.830 | 28,394 | -0.20(-2.49%) |
Jun 07, 2023 | 7.500 | 8.297 | 7.500 | 8.030 | 33,246 | +0.52(+6.92%) |
Jun 06, 2023 | 7.240 | 7.990 | 7.140 | 7.510 | 27,371 | +0.17(+2.32%) |
Jun 05, 2023 | 7.630 | 7.630 | 7.044 | 7.340 | 17,519 | -0.26(-3.42%) |
Jun 02, 2023 | 6.600 | 7.750 | 6.600 | 7.600 | 29,383 | +0.99(+15.01%) |
Jun 01, 2023 | 6.530 | 6.900 | 6.530 | 6.608 | 21,529 | +0.10(+1.50%) |
May 31, 2023 | 6.710 | 6.732 | 6.510 | 6.510 | 8,949 | -0.29(-4.26%) |
May 30, 2023 | 6.560 | 6.850 | 6.560 | 6.800 | 10,684 | +0.17(+2.49%) |
May 26, 2023 | 6.850 | 6.850 | 6.540 | 6.635 | 7,602 | -0.07(-0.97%) |
May 25, 2023 | 7.050 | 7.050 | 6.652 | 6.700 | 14,081 | -0.23(-3.32%) |
May 24, 2023 | 6.805 | 7.065 | 6.760 | 6.930 | 7,933 | +0.18(+2.67%) |
May 23, 2023 | 6.650 | 7.216 | 6.571 | 6.750 | 13,173 | +0.08(+1.12%) |
May 22, 2023 | 6.750 | 6.870 | 6.490 | 6.675 | 42,695 | +0.16(+2.38%) |
May 19, 2023 | 6.680 | 7.170 | 6.490 | 6.520 | 54,562 | -0.25(-3.62%) |
May 18, 2023 | 7.200 | 7.410 | 6.500 | 6.765 | 56,495 | -0.50(-6.82%) |
May 17, 2023 | 7.720 | 7.770 | 6.750 | 7.260 | 121,608 | -0.49(-6.32%) |
May 16, 2023 | 9.950 | 9.950 | 7.300 | 7.750 | 132,280 | -2.79(-26.47%) |
May 15, 2023 | 10.65 | 11.03 | 10.54 | 10.54 | 18,079 | -0.30(-2.77%) |
May 12, 2023 | 10.94 | 11.05 | 10.80 | 10.84 | 4,925 | +0.13(+1.21%) |
May 11, 2023 | 10.80 | 11.02 | 10.71 | 10.71 | 12,807 | -0.29(-2.64%) |
May 10, 2023 | 11.02 | 11.04 | 10.72 | 11.00 | 7,284 | +0.01(+0.09%) |
May 09, 2023 | 10.74 | 11.00 | 10.67 | 10.99 | 14,655 | +0.15(+1.38%) |
May 08, 2023 | 11.14 | 11.14 | 10.78 | 10.84 | 22,659 | -0.45(-3.99%) |
May 05, 2023 | 11.68 | 11.70 | 10.69 | 11.29 | 13,477 | +0.51(+4.73%) |
May 04, 2023 | 10.74 | 10.78 | 10.41 | 10.78 | 12,429 | +0.04(+0.37%) |
May 03, 2023 | 10.79 | 11.00 | 10.59 | 10.74 | 18,384 | -0.26(-2.36%) |
May 02, 2023 | 10.94 | 11.00 | 10.44 | 11.00 | 26,704 | +0.58(+5.57%) |
May 01, 2023 | 10.38 | 11.00 | 10.21 | 10.42 | 30,698 | +0.16(+1.56%) |
Apr 28, 2023 | 10.23 | 10.49 | 10.21 | 10.26 | 9,620 | -0.14(-1.35%) |
Apr 27, 2023 | 10.32 | 10.40 | 10.09 | 10.40 | 14,312 | +0.13(+1.27%) |
Apr 26, 2023 | 10.34 | 10.44 | 10.05 | 10.27 | 7,530 | +0.19(+1.88%) |
Apr 25, 2023 | 10.12 | 10.79 | 10.01 | 10.08 | 19,564 | -0.28(-2.70%) |
Apr 24, 2023 | 10.74 | 10.74 | 10.36 | 10.36 | 4,555 | -0.32(-3.00%) |
Apr 21, 2023 | 10.55 | 10.76 | 10.45 | 10.68 | 6,751 | +0.14(+1.33%) |
Apr 20, 2023 | 10.36 | 10.55 | 10.25 | 10.54 | 8,336 | +0.19(+1.84%) |
Apr 19, 2023 | 10.09 | 10.70 | 10.09 | 10.35 | 5,527 | +0.10(+0.98%) |
Apr 18, 2023 | 10.21 | 10.67 | 10.21 | 10.25 | 10,589 | +0.10(+0.99%) |
Apr 17, 2023 | 10.15 | 11.05 | 10.12 | 10.15 | 41,912 | +0.00(+0.00%) |
Apr 14, 2023 | 10.73 | 10.98 | 10.07 | 10.15 | 28,058 | -0.36(-3.43%) |
Apr 13, 2023 | 10.94 | 11.00 | 10.51 | 10.51 | 28,901 | -0.29(-2.69%) |
Apr 12, 2023 | 10.74 | 11.03 | 10.56 | 10.80 | 30,947 | +0.20(+1.89%) |
Apr 11, 2023 | 10.48 | 10.88 | 10.12 | 10.60 | 29,722 | +0.35(+3.41%) |
Apr 10, 2023 | 9.910 | 10.61 | 9.459 | 10.25 | 13,153 | +0.44(+4.49%) |
Apr 06, 2023 | 9.680 | 9.979 | 9.310 | 9.810 | 40,026 | +0.08(+0.82%) |
Apr 05, 2023 | 9.960 | 9.960 | 9.520 | 9.730 | 23,024 | -0.04(-0.41%) |
Apr 04, 2023 | 10.83 | 10.90 | 9.250 | 9.770 | 85,136 | -1.05(-9.70%) |
Apr 03, 2023 | 13.41 | 13.47 | 10.36 | 10.82 | 169,309 | -2.48(-18.65%) |
Mar 31, 2023 | 12.33 | 13.50 | 12.17 | 13.30 | 69,468 | +1.08(+8.84%) |
Mar 30, 2023 | 12.95 | 12.95 | 12.15 | 12.22 | 16,307 | -0.73(-5.64%) |
Mar 29, 2023 | 12.00 | 13.28 | 11.74 | 12.95 | 60,483 | +0.86(+7.11%) |
Mar 28, 2023 | 13.62 | 13.99 | 11.66 | 12.09 | 178,002 | -1.28(-9.57%) |
Mar 27, 2023 | 13.70 | 13.75 | 12.36 | 13.37 | 62,009 | -0.39(-2.83%) |
Mar 24, 2023 | 13.90 | 13.95 | 12.85 | 13.76 | 31,011 | -0.35(-2.48%) |
Mar 23, 2023 | 14.00 | 14.39 | 13.55 | 14.11 | 39,017 | +0.12(+0.86%) |
Mar 22, 2023 | 13.41 | 14.46 | 13.41 | 13.99 | 33,614 | +0.55(+4.09%) |
Mar 21, 2023 | 13.99 | 14.21 | 12.78 | 13.44 | 49,014 | +0.24(+1.82%) |
Mar 20, 2023 | 12.03 | 13.30 | 12.03 | 13.20 | 39,790 | +1.33(+11.20%) |
Mar 17, 2023 | 11.72 | 12.19 | 11.45 | 11.87 | 22,649 | +0.07(+0.64%) |
Mar 16, 2023 | 10.85 | 12.29 | 10.80 | 11.79 | 33,886 | +0.86(+7.82%) |
Mar 15, 2023 | 10.80 | 11.24 | 10.80 | 10.94 | 12,030 | +0.04(+0.37%) |
Mar 14, 2023 | 10.76 | 11.32 | 10.59 | 10.90 | 21,441 | +0.02(+0.18%) |
Mar 13, 2023 | 10.85 | 11.94 | 10.17 | 10.88 | 15,313 | +0.12(+1.12%) |
Mar 10, 2023 | 11.67 | 11.67 | 10.75 | 10.76 | 19,190 | -0.99(-8.43%) |
Mar 09, 2023 | 11.35 | 12.75 | 11.21 | 11.75 | 65,467 | +0.41(+3.66%) |
Mar 08, 2023 | 11.39 | 11.39 | 11.00 | 11.34 | 10,916 | +0.22(+1.93%) |
Mar 07, 2023 | 10.64 | 11.55 | 10.47 | 11.12 | 35,188 | +0.48(+4.51%) |
Mar 06, 2023 | 10.90 | 11.21 | 10.55 | 10.64 | 16,193 | -0.26(-2.39%) |
Mar 03, 2023 | 10.81 | 11.45 | 10.79 | 10.90 | 33,987 | -0.06(-0.55%) |
Mar 02, 2023 | 11.19 | 11.64 | 10.52 | 10.96 | 75,802 | -0.61(-5.27%) |
Mar 01, 2023 | 11.61 | 12.50 | 11.24 | 11.57 | 65,242 | -0.17(-1.45%) |
Feb 28, 2023 | 11.70 | 12.48 | 11.57 | 11.74 | 27,413 | -0.03(-0.25%) |
Feb 27, 2023 | 14.69 | 14.69 | 11.52 | 11.77 | 130,865 | -2.56(-17.86%) |
Feb 24, 2023 | 14.74 | 15.19 | 14.28 | 14.33 | 39,837 | -0.89(-5.85%) |
Feb 23, 2023 | 14.07 | 15.22 | 13.87 | 15.22 | 112,018 | +1.15(+8.17%) |
Feb 22, 2023 | 13.51 | 14.59 | 13.41 | 14.07 | 83,462 | +0.52(+3.84%) |
Feb 21, 2023 | 13.74 | 13.79 | 12.78 | 13.55 | 32,412 | -0.25(-1.81%) |
Feb 17, 2023 | 14.17 | 14.20 | 13.41 | 13.80 | 67,975 | -0.40(-2.82%) |
Feb 16, 2023 | 13.88 | 14.75 | 13.88 | 14.20 | 49,841 | +0.19(+1.36%) |
Feb 15, 2023 | 15.39 | 15.47 | 13.26 | 14.01 | 120,598 | -0.84(-5.66%) |
Feb 14, 2023 | 12.70 | 15.82 | 12.37 | 14.85 | 288,352 | +2.15(+16.93%) |
Feb 13, 2023 | 12.77 | 12.99 | 12.35 | 12.70 | 21,963 | -0.07(-0.55%) |
Feb 10, 2023 | 12.12 | 13.11 | 12.04 | 12.77 | 48,206 | +0.52(+4.24%) |
Feb 09, 2023 | 13.00 | 13.54 | 12.23 | 12.25 | 37,083 | -0.75(-5.77%) |
Feb 08, 2023 | 13.62 | 13.87 | 12.61 | 13.00 | 45,417 | -0.37(-2.77%) |
Feb 07, 2023 | 12.67 | 13.56 | 12.29 | 13.37 | 86,856 | +0.65(+5.11%) |
Feb 06, 2023 | 13.42 | 13.42 | 12.01 | 12.72 | 102,386 | -0.52(-3.93%) |
Feb 03, 2023 | 11.31 | 13.70 | 11.31 | 13.24 | 239,419 | +1.58(+13.55%) |
Feb 02, 2023 | 11.65 | 12.73 | 11.36 | 11.66 | 52,375 | +0.10(+0.87%) |
Feb 01, 2023 | 12.62 | 12.76 | 11.33 | 11.56 | 101,345 | -0.63(-5.17%) |
Jan 31, 2023 | 14.49 | 14.88 | 11.30 | 12.19 | 365,750 | -2.41(-16.51%) |
Jan 30, 2023 | 13.60 | 14.82 | 13.41 | 14.60 | 313,572 | +1.10(+8.15%) |
Jan 27, 2023 | 12.48 | 14.25 | 12.38 | 13.50 | 476,836 | +1.12(+9.05%) |
Jan 26, 2023 | 10.74 | 12.40 | 10.61 | 12.38 | 351,437 | +1.82(+17.23%) |
Jan 25, 2023 | 9.400 | 10.68 | 9.201 | 10.56 | 255,238 | +1.21(+12.94%) |
Jan 24, 2023 | 8.830 | 9.650 | 8.830 | 9.350 | 110,868 | +0.25(+2.75%) |
Jan 23, 2023 | 7.700 | 9.100 | 7.700 | 9.100 | 132,227 | +1.32(+16.97%) |
Jan 20, 2023 | 7.420 | 7.780 | 7.420 | 7.780 | 17,346 | +0.28(+3.73%) |
Jan 19, 2023 | 7.650 | 7.820 | 7.220 | 7.500 | 47,698 | -0.28(-3.60%) |
Jan 18, 2023 | 7.470 | 8.180 | 7.330 | 7.780 | 29,757 | +0.36(+4.85%) |
Jan 17, 2023 | 7.990 | 8.130 | 7.340 | 7.420 | 47,786 | -0.77(-9.40%) |
Jan 13, 2023 | 7.250 | 8.230 | 7.010 | 8.190 | 51,086 | -0.07(-0.85%) |
Jan 12, 2023 | 7.650 | 8.450 | 7.650 | 8.260 | 131,813 | +0.56(+7.27%) |
Jan 11, 2023 | 6.600 | 8.200 | 6.600 | 7.700 | 312,667 | +1.40(+22.22%) |
Jan 10, 2023 | 6.050 | 6.300 | 6.000 | 6.300 | 23,402 | +0.25(+4.13%) |
Jan 09, 2023 | 5.910 | 6.050 | 5.810 | 6.050 | 43,214 | +0.25(+4.31%) |
Jan 06, 2023 | 5.590 | 6.015 | 5.550 | 5.800 | 32,133 | +0.35(+6.42%) |
Jan 05, 2023 | 5.510 | 5.520 | 5.460 | 5.450 | 23,777 | -0.07(-1.27%) |
Jan 04, 2023 | 5.600 | 5.600 | 5.509 | 5.520 | 5,516 | -0.12(-2.13%) |
Jan 03, 2023 | 5.600 | 5.640 | 5.580 | 5.640 | 2,935 | +0.13(+2.36%) |
Dec 30, 2022 | 5.510 | 5.595 | 5.507 | 5.510 | 10,510 | -0.06(-1.04%) |
Dec 29, 2022 | 5.600 | 5.600 | 5.500 | 5.568 | 4,959 | +0.05(+0.87%) |
Dec 28, 2022 | 5.510 | 5.520 | 5.500 | 5.520 | 2,745 | +0.02(+0.37%) |
Dec 27, 2022 | 5.500 | 5.580 | 5.500 | 5.500 | 1,252 | -0.04(-0.81%) |
Dec 23, 2022 | 5.520 | 5.560 | 5.443 | 5.545 | 10,971 | +0.04(+0.82%) |
Dec 22, 2022 | 5.420 | 5.500 | 5.420 | 5.500 | 2,288 | +0.03(+0.55%) |
Dec 21, 2022 | 5.580 | 5.580 | 5.470 | 5.470 | 3,735 | +0.08(+1.48%) |
Dec 20, 2022 | 5.600 | 5.600 | 5.390 | 5.390 | 21,330 | -0.16(-2.88%) |
Dec 19, 2022 | 5.780 | 5.780 | 5.510 | 5.550 | 2,744 | -0.22(-3.81%) |
Dec 16, 2022 | 5.550 | 5.800 | 5.550 | 5.770 | 3,390 | +0.17(+2.95%) |
Dec 15, 2022 | 5.630 | 5.660 | 5.604 | 5.604 | 11,556 | -0.10(-1.68%) |
Dec 14, 2022 | 5.720 | 5.800 | 5.620 | 5.700 | 4,987 | -0.01(-0.18%) |
Dec 13, 2022 | 5.765 | 5.784 | 5.710 | 5.710 | 7,404 | -0.04(-0.70%) |
Dec 12, 2022 | 6.010 | 6.020 | 5.750 | 5.750 | 6,214 | -0.20(-3.36%) |
Dec 09, 2022 | 6.000 | 6.020 | 5.950 | 5.950 | 5,412 | -0.12(-1.98%) |
Dec 08, 2022 | 6.190 | 6.200 | 5.910 | 6.070 | 8,263 | -0.14(-2.33%) |
Dec 07, 2022 | 5.930 | 6.320 | 5.930 | 6.215 | 17,994 | +0.12(+2.05%) |
Dec 06, 2022 | 5.630 | 6.140 | 5.630 | 6.090 | 10,677 | +0.49(+8.75%) |
Dec 05, 2022 | 5.420 | 6.000 | 5.420 | 5.600 | 29,709 | +0.20(+3.70%) |
Dec 02, 2022 | 5.080 | 5.500 | 5.080 | 5.400 | 22,053 | +0.12(+2.27%) |
Dec 01, 2022 | 5.250 | 5.370 | 5.070 | 5.280 | 55,240 | -0.07(-1.31%) |
Nov 30, 2022 | 5.350 | 5.350 | 5.310 | 5.350 | 3,813 | +0.08(+1.52%) |
Nov 29, 2022 | 5.210 | 5.270 | 5.200 | 5.270 | 2,753 | +0.07(+1.35%) |
Nov 28, 2022 | 5.300 | 5.300 | 5.200 | 5.200 | 5,445 | -0.06(-1.14%) |
Nov 25, 2022 | 5.260 | 5.260 | 5.200 | 5.260 | 8,350 | -0.01(-0.19%) |
Nov 23, 2022 | 5.285 | 5.285 | 5.145 | 5.270 | 2,744 | +0.16(+3.13%) |
Nov 22, 2022 | 5.260 | 5.265 | 5.100 | 5.110 | 15,249 | -0.08(-1.54%) |
Nov 21, 2022 | 5.458 | 5.458 | 5.150 | 5.190 | 14,375 | -0.21(-3.89%) |
Nov 18, 2022 | 5.250 | 5.500 | 5.230 | 5.400 | 25,463 | +0.18(+3.44%) |
Nov 17, 2022 | 5.600 | 5.600 | 5.166 | 5.220 | 30,250 | -0.46(-8.09%) |
Nov 16, 2022 | 5.920 | 5.920 | 5.646 | 5.680 | 20,691 | -0.17(-2.91%) |
Nov 15, 2022 | 6.280 | 6.370 | 5.760 | 5.850 | 63,827 | -0.43(-6.77%) |
Nov 14, 2022 | 6.290 | 6.300 | 6.110 | 6.275 | 27,199 | +0.05(+0.72%) |
Nov 11, 2022 | 6.390 | 6.390 | 6.070 | 6.230 | 26,716 | -0.04(-0.56%) |
Nov 10, 2022 | 6.230 | 6.354 | 6.190 | 6.265 | 1,633 | +0.21(+3.38%) |
Nov 09, 2022 | 6.200 | 6.260 | 6.000 | 6.060 | 14,735 | -0.12(-1.94%) |
Nov 08, 2022 | 6.140 | 6.180 | 6.130 | 6.180 | 1,634 | -0.04(-0.64%) |
Nov 07, 2022 | 6.210 | 6.220 | 6.030 | 6.220 | 9,981 | -0.03(-0.48%) |
Nov 04, 2022 | 6.320 | 6.350 | 6.190 | 6.250 | 31,546 | -0.13(-1.97%) |
Nov 03, 2022 | 6.460 | 6.460 | 6.300 | 6.375 | 12,306 | -0.02(-0.38%) |
Nov 02, 2022 | 6.380 | 6.400 | 6.300 | 6.400 | 8,852 | +0.01(+0.15%) |