Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.390 | 9.490 | 9.100 | 9.120 | 754,123 | -0.33(-3.49%) |
Dec 28, 2023 | 9.420 | 9.515 | 9.000 | 9.450 | 416,257 | +0.02(+0.21%) |
Dec 27, 2023 | 9.470 | 9.535 | 9.325 | 9.430 | 637,589 | -0.06(-0.63%) |
Dec 26, 2023 | 9.510 | 9.870 | 9.450 | 9.490 | 821,661 | -0.02(-0.21%) |
Dec 22, 2023 | 9.250 | 9.540 | 9.250 | 9.510 | 616,486 | +0.29(+3.15%) |
Dec 21, 2023 | 9.400 | 9.550 | 9.171 | 9.220 | 532,303 | -0.11(-1.18%) |
Dec 20, 2023 | 9.510 | 9.600 | 9.190 | 9.330 | 901,314 | -0.17(-1.79%) |
Dec 19, 2023 | 9.200 | 9.545 | 9.060 | 9.500 | 942,608 | +0.29(+3.15%) |
Dec 18, 2023 | 9.160 | 9.480 | 8.860 | 9.210 | 1,047,782 | +0.13(+1.43%) |
Dec 15, 2023 | 9.000 | 9.130 | 8.710 | 9.080 | 3,335,476 | +0.16(+1.79%) |
Dec 14, 2023 | 8.320 | 9.000 | 8.280 | 8.920 | 1,297,897 | +0.90(+11.22%) |
Dec 13, 2023 | 7.500 | 8.040 | 7.440 | 8.020 | 798,944 | +0.47(+6.23%) |
Dec 12, 2023 | 7.700 | 7.710 | 7.520 | 7.550 | 668,925 | -0.14(-1.82%) |
Dec 11, 2023 | 7.660 | 7.755 | 7.470 | 7.690 | 648,774 | +0.03(+0.39%) |
Dec 08, 2023 | 7.620 | 7.810 | 7.100 | 7.660 | 707,447 | +0.00(+0.00%) |
Dec 07, 2023 | 7.300 | 7.660 | 7.200 | 7.660 | 824,745 | +0.34(+4.64%) |
Dec 06, 2023 | 7.490 | 7.599 | 7.290 | 7.320 | 755,289 | -0.10(-1.35%) |
Dec 05, 2023 | 7.320 | 7.485 | 7.320 | 7.420 | 1,077,680 | +0.06(+0.82%) |
Dec 04, 2023 | 7.120 | 7.475 | 7.120 | 7.360 | 1,125,925 | +0.19(+2.65%) |
Dec 01, 2023 | 6.890 | 7.200 | 6.800 | 7.170 | 1,146,239 | +0.23(+3.31%) |
Nov 30, 2023 | 6.900 | 7.080 | 6.755 | 6.940 | 1,630,948 | +0.08(+1.17%) |
Nov 29, 2023 | 6.940 | 7.225 | 6.740 | 6.860 | 1,262,558 | +0.00(+0.00%) |
Nov 28, 2023 | 6.770 | 6.940 | 6.720 | 6.860 | 1,086,092 | +0.06(+0.88%) |
Nov 27, 2023 | 6.910 | 7.055 | 6.780 | 6.800 | 2,035,325 | -0.19(-2.72%) |
Nov 24, 2023 | 6.640 | 7.065 | 6.640 | 6.990 | 815,510 | +0.29(+4.33%) |
Nov 22, 2023 | 6.260 | 6.760 | 6.200 | 6.700 | 1,343,555 | +0.51(+8.24%) |
Nov 21, 2023 | 6.040 | 6.280 | 6.025 | 6.190 | 1,088,692 | +0.11(+1.81%) |
Nov 20, 2023 | 5.900 | 6.120 | 5.830 | 6.080 | 1,390,217 | +0.10(+1.67%) |
Nov 17, 2023 | 5.910 | 6.040 | 5.750 | 5.980 | 1,939,038 | +0.11(+1.87%) |
Nov 16, 2023 | 5.680 | 5.929 | 5.660 | 5.870 | 1,122,781 | +0.16(+2.80%) |
Nov 15, 2023 | 5.470 | 5.845 | 5.470 | 5.710 | 1,326,433 | +0.24(+4.39%) |
Nov 14, 2023 | 5.120 | 5.470 | 4.925 | 5.470 | 1,452,166 | +0.51(+10.28%) |
Nov 13, 2023 | 4.850 | 4.980 | 4.700 | 4.960 | 1,143,968 | +0.06(+1.22%) |
Nov 10, 2023 | 4.780 | 4.995 | 4.595 | 4.900 | 1,149,845 | +0.12(+2.62%) |
Nov 09, 2023 | 5.010 | 5.055 | 4.770 | 4.775 | 806,311 | -0.22(-4.50%) |
Nov 08, 2023 | 3.800 | 5.000 | 3.800 | 5.000 | 1,103,252 | +0.55(+12.36%) |
Nov 07, 2023 | 4.370 | 4.505 | 4.235 | 4.450 | 1,126,127 | +0.09(+2.06%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.250 | 4.360 | 846,827 | -0.03(-0.68%) |
Nov 03, 2023 | 4.400 | 4.600 | 4.360 | 4.390 | 961,322 | +0.10(+2.33%) |
Nov 02, 2023 | 4.370 | 4.395 | 4.210 | 4.290 | 741,999 | +0.07(+1.66%) |
Nov 01, 2023 | 4.220 | 4.290 | 4.075 | 4.220 | 1,134,591 | +0.01(+0.24%) |
Oct 31, 2023 | 4.140 | 4.445 | 4.060 | 4.210 | 2,884,129 | +0.11(+2.68%) |
Oct 30, 2023 | 4.390 | 4.510 | 4.060 | 4.100 | 3,191,791 | -0.23(-5.31%) |
Oct 27, 2023 | 4.600 | 4.650 | 4.275 | 4.330 | 993,246 | -0.27(-5.87%) |
Oct 26, 2023 | 4.550 | 4.660 | 4.475 | 4.600 | 701,712 | +0.10(+2.22%) |
Oct 25, 2023 | 4.680 | 4.690 | 4.480 | 4.500 | 494,135 | -0.25(-5.26%) |
Oct 24, 2023 | 4.550 | 4.790 | 4.460 | 4.750 | 658,842 | +0.13(+2.81%) |
Oct 23, 2023 | 4.620 | 4.770 | 4.600 | 4.620 | 1,107,876 | -0.04(-0.86%) |
Oct 20, 2023 | 4.720 | 4.890 | 4.640 | 4.660 | 1,484,695 | -0.07(-1.48%) |
Oct 19, 2023 | 4.830 | 4.940 | 4.720 | 4.730 | 692,309 | -0.11(-2.27%) |
Oct 18, 2023 | 5.060 | 5.060 | 4.805 | 4.840 | 642,782 | -0.29(-5.65%) |
Oct 17, 2023 | 4.880 | 5.380 | 4.760 | 5.130 | 1,507,603 | +0.31(+6.43%) |
Oct 16, 2023 | 5.090 | 5.145 | 4.785 | 4.820 | 863,248 | -0.20(-3.98%) |
Oct 13, 2023 | 5.000 | 5.000 | 4.870 | 5.020 | 385,670 | +0.05(+1.01%) |
Oct 12, 2023 | 5.280 | 5.300 | 4.825 | 4.970 | 1,143,257 | -0.40(-7.45%) |
Oct 11, 2023 | 5.370 | 5.640 | 5.230 | 5.370 | 1,192,549 | -0.03(-0.56%) |
Oct 10, 2023 | 5.390 | 5.605 | 5.309 | 5.400 | 481,954 | +0.03(+0.56%) |
Oct 09, 2023 | 5.320 | 5.420 | 5.185 | 5.370 | 644,859 | +0.01(+0.19%) |
Oct 06, 2023 | 5.390 | 5.470 | 5.320 | 5.360 | 502,418 | -0.08(-1.47%) |
Oct 05, 2023 | 5.410 | 5.460 | 5.240 | 5.440 | 842,066 | +0.01(+0.18%) |
Oct 04, 2023 | 5.520 | 5.520 | 5.250 | 5.430 | 685,067 | -0.12(-2.16%) |
Oct 03, 2023 | 5.360 | 5.600 | 5.340 | 5.550 | 869,154 | +0.15(+2.78%) |
Oct 02, 2023 | 5.480 | 5.500 | 5.280 | 5.400 | 1,102,293 | -0.12(-2.17%) |
Sep 29, 2023 | 6.120 | 6.140 | 5.480 | 5.520 | 1,146,000 | -0.54(-8.91%) |
Sep 28, 2023 | 6.200 | 6.255 | 5.810 | 6.060 | 1,680,829 | -0.12(-1.94%) |
Sep 27, 2023 | 6.380 | 6.545 | 6.125 | 6.180 | 748,036 | -0.16(-2.52%) |
Sep 26, 2023 | 6.400 | 6.535 | 6.330 | 6.340 | 477,854 | -0.09(-1.40%) |
Sep 25, 2023 | 6.310 | 6.440 | 6.390 | 6.430 | 298,496 | +0.05(+0.78%) |
Sep 22, 2023 | 6.420 | 6.545 | 6.360 | 6.380 | 518,505 | -0.02(-0.31%) |
Sep 21, 2023 | 6.280 | 6.420 | 6.205 | 6.400 | 480,671 | +0.07(+1.11%) |
Sep 20, 2023 | 6.450 | 6.709 | 6.320 | 6.330 | 457,568 | -0.09(-1.40%) |
Sep 19, 2023 | 6.790 | 6.790 | 6.400 | 6.420 | 710,006 | -0.27(-4.04%) |
Sep 18, 2023 | 6.980 | 6.980 | 6.690 | 6.690 | 543,240 | -0.31(-4.43%) |
Sep 15, 2023 | 7.090 | 7.100 | 6.870 | 7.000 | 5,291,843 | -0.06(-0.85%) |
Sep 14, 2023 | 7.330 | 7.435 | 7.030 | 7.060 | 1,165,439 | -0.20(-2.75%) |
Sep 13, 2023 | 7.210 | 7.500 | 7.165 | 7.260 | 1,110,068 | +0.04(+0.55%) |
Sep 12, 2023 | 6.990 | 7.225 | 6.975 | 7.220 | 735,564 | +0.22(+3.14%) |
Sep 11, 2023 | 6.880 | 7.075 | 6.880 | 7.000 | 1,116,843 | +0.13(+1.89%) |
Sep 08, 2023 | 6.880 | 7.005 | 6.820 | 6.870 | 865,372 | +0.00(+0.00%) |
Sep 07, 2023 | 6.850 | 6.945 | 6.730 | 6.870 | 957,141 | -0.02(-0.29%) |
Sep 06, 2023 | 7.050 | 7.325 | 6.870 | 6.890 | 743,473 | -0.12(-1.71%) |
Sep 05, 2023 | 7.680 | 7.680 | 6.910 | 7.010 | 1,720,752 | -0.72(-9.31%) |
Sep 01, 2023 | 7.700 | 7.950 | 7.670 | 7.730 | 1,269,475 | +0.13(+1.71%) |
Aug 31, 2023 | 7.670 | 7.808 | 7.570 | 7.600 | 1,489,399 | -0.02(-0.26%) |
Aug 30, 2023 | 7.720 | 7.808 | 7.510 | 7.620 | 1,088,312 | -0.04(-0.52%) |
Aug 29, 2023 | 7.430 | 7.795 | 7.380 | 7.660 | 739,756 | +0.21(+2.82%) |
Aug 28, 2023 | 7.630 | 7.800 | 7.390 | 7.450 | 709,570 | -0.20(-2.61%) |
Aug 25, 2023 | 7.600 | 7.835 | 7.525 | 7.650 | 678,256 | +0.07(+0.92%) |
Aug 24, 2023 | 7.900 | 8.010 | 7.570 | 7.580 | 652,452 | -0.35(-4.41%) |
Aug 23, 2023 | 8.070 | 8.115 | 7.860 | 7.930 | 700,137 | -0.11(-1.37%) |
Aug 22, 2023 | 8.090 | 8.210 | 7.970 | 8.040 | 557,166 | +0.00(+0.00%) |
Aug 21, 2023 | 8.280 | 8.370 | 7.820 | 8.040 | 651,824 | -0.42(-4.96%) |
Aug 18, 2023 | 8.400 | 8.575 | 8.330 | 8.460 | 707,739 | -0.04(-0.47%) |
Aug 17, 2023 | 8.340 | 8.630 | 8.340 | 8.500 | 569,086 | +0.14(+1.74%) |
Aug 16, 2023 | 8.660 | 8.750 | 8.335 | 8.355 | 884,313 | -0.36(-4.08%) |
Aug 15, 2023 | 8.920 | 8.960 | 8.665 | 8.710 | 750,593 | -0.21(-2.35%) |
Aug 14, 2023 | 9.370 | 9.370 | 8.810 | 8.920 | 671,142 | -0.47(-5.01%) |
Aug 11, 2023 | 9.010 | 9.390 | 9.010 | 9.390 | 556,653 | +0.29(+3.19%) |
Aug 10, 2023 | 8.990 | 9.380 | 8.920 | 9.100 | 620,551 | +0.11(+1.22%) |
Aug 09, 2023 | 8.900 | 9.270 | 8.710 | 8.990 | 795,694 | +0.07(+0.78%) |
Aug 08, 2023 | 9.090 | 9.190 | 8.700 | 8.920 | 1,583,785 | -0.25(-2.73%) |
Aug 07, 2023 | 9.080 | 9.190 | 8.810 | 9.170 | 647,267 | +0.08(+0.88%) |
Aug 04, 2023 | 8.920 | 9.240 | 8.895 | 9.090 | 473,854 | +0.20(+2.25%) |
Aug 03, 2023 | 8.900 | 8.920 | 8.710 | 8.890 | 362,520 | -0.04(-0.45%) |
Aug 02, 2023 | 8.790 | 8.950 | 8.700 | 8.930 | 375,778 | +0.03(+0.34%) |
Aug 01, 2023 | 8.930 | 9.100 | 8.770 | 8.900 | 653,941 | -0.06(-0.67%) |
Jul 31, 2023 | 9.020 | 9.090 | 8.950 | 8.960 | 927,744 | -0.03(-0.33%) |
Jul 28, 2023 | 8.920 | 9.110 | 8.850 | 8.990 | 604,035 | +0.09(+1.01%) |
Jul 27, 2023 | 9.080 | 9.200 | 8.745 | 8.900 | 508,686 | -0.10(-1.11%) |
Jul 26, 2023 | 9.130 | 9.160 | 8.830 | 9.000 | 840,337 | -0.21(-2.28%) |
Jul 25, 2023 | 9.150 | 9.400 | 9.150 | 9.210 | 1,063,488 | +0.01(+0.11%) |
Jul 24, 2023 | 8.900 | 9.340 | 8.890 | 9.200 | 637,929 | +0.30(+3.37%) |
Jul 21, 2023 | 8.910 | 8.970 | 8.650 | 8.900 | 536,851 | +0.03(+0.34%) |
Jul 20, 2023 | 8.800 | 9.030 | 8.760 | 8.870 | 520,504 | +0.08(+0.91%) |
Jul 19, 2023 | 8.900 | 8.935 | 8.630 | 8.790 | 834,397 | -0.21(-2.33%) |
Jul 18, 2023 | 8.980 | 9.160 | 8.965 | 9.000 | 964,949 | +0.00(+0.00%) |
Jul 17, 2023 | 9.030 | 9.160 | 8.965 | 9.000 | 1,218,395 | -0.01(-0.11%) |
Jul 14, 2023 | 9.070 | 9.150 | 8.860 | 9.010 | 818,902 | -0.13(-1.42%) |
Jul 13, 2023 | 9.520 | 9.520 | 8.960 | 9.140 | 718,512 | -0.36(-3.79%) |
Jul 12, 2023 | 9.150 | 9.580 | 9.060 | 9.500 | 723,664 | +0.50(+5.56%) |
Jul 11, 2023 | 8.860 | 9.020 | 8.765 | 9.000 | 442,754 | +0.14(+1.58%) |
Jul 10, 2023 | 8.450 | 8.915 | 8.400 | 8.860 | 467,445 | +0.37(+4.36%) |
Jul 07, 2023 | 8.320 | 8.570 | 8.320 | 8.490 | 373,456 | +0.20(+2.41%) |
Jul 06, 2023 | 8.280 | 8.330 | 8.140 | 8.290 | 477,129 | -0.11(-1.31%) |
Jul 05, 2023 | 8.280 | 8.490 | 8.220 | 8.400 | 397,097 | +0.13(+1.57%) |
Jul 03, 2023 | 8.410 | 8.600 | 8.080 | 8.270 | 423,427 | -0.27(-3.16%) |
Jun 30, 2023 | 8.320 | 8.600 | 8.320 | 8.540 | 897,771 | +0.33(+4.02%) |
Jun 29, 2023 | 8.040 | 8.220 | 8.030 | 8.210 | 1,169,095 | +0.12(+1.48%) |
Jun 28, 2023 | 7.890 | 8.150 | 7.730 | 8.090 | 562,361 | +0.17(+2.15%) |
Jun 27, 2023 | 8.010 | 8.100 | 7.860 | 7.920 | 799,828 | -0.08(-1.00%) |
Jun 26, 2023 | 8.050 | 8.070 | 7.885 | 8.000 | 464,241 | -0.03(-0.37%) |
Jun 23, 2023 | 8.060 | 8.205 | 7.990 | 8.030 | 1,925,962 | -0.15(-1.83%) |
Jun 22, 2023 | 8.330 | 8.330 | 8.015 | 8.180 | 633,307 | -0.09(-1.09%) |
Jun 21, 2023 | 8.260 | 8.310 | 8.110 | 8.270 | 858,575 | -0.07(-0.84%) |
Jun 20, 2023 | 8.250 | 8.360 | 8.015 | 8.340 | 944,799 | -0.01(-0.12%) |
Jun 16, 2023 | 8.820 | 8.820 | 8.250 | 8.350 | 1,606,246 | -0.33(-3.75%) |
Jun 15, 2023 | 8.320 | 8.740 | 8.300 | 8.675 | 949,445 | +0.29(+3.52%) |
Jun 14, 2023 | 8.740 | 8.870 | 8.220 | 8.380 | 977,970 | -0.28(-3.23%) |
Jun 13, 2023 | 8.610 | 8.840 | 8.540 | 8.660 | 732,770 | +0.03(+0.35%) |
Jun 12, 2023 | 8.210 | 8.860 | 8.210 | 8.630 | 1,263,801 | +0.53(+6.54%) |
Jun 09, 2023 | 8.020 | 8.190 | 7.925 | 8.100 | 475,779 | +0.08(+1.06%) |
Jun 08, 2023 | 8.200 | 8.270 | 8.000 | 8.015 | 459,472 | -0.23(-2.85%) |
Jun 07, 2023 | 8.210 | 8.400 | 8.074 | 8.250 | 642,981 | +0.09(+1.10%) |
Jun 06, 2023 | 7.920 | 8.225 | 7.900 | 8.160 | 579,687 | +0.26(+3.29%) |
Jun 05, 2023 | 8.000 | 8.040 | 7.730 | 7.900 | 527,909 | -0.17(-2.11%) |
Jun 02, 2023 | 8.290 | 8.360 | 7.980 | 8.070 | 605,533 | -0.12(-1.47%) |
Jun 01, 2023 | 7.780 | 8.250 | 7.720 | 8.190 | 992,778 | +0.38(+4.87%) |
May 31, 2023 | 7.950 | 8.200 | 7.715 | 7.810 | 817,539 | -0.14(-1.76%) |
May 30, 2023 | 8.040 | 8.190 | 7.865 | 7.950 | 624,926 | -0.05(-0.62%) |
May 26, 2023 | 7.820 | 8.140 | 7.820 | 8.000 | 561,161 | +0.09(+1.14%) |
May 25, 2023 | 7.900 | 8.005 | 7.710 | 7.910 | 877,168 | -0.01(-0.13%) |
May 24, 2023 | 7.800 | 8.025 | 7.470 | 7.920 | 864,812 | +0.03(+0.38%) |
May 23, 2023 | 7.870 | 8.130 | 7.770 | 7.890 | 994,140 | +0.02(+0.25%) |
May 22, 2023 | 7.080 | 7.935 | 6.960 | 7.870 | 1,226,694 | +0.84(+11.95%) |
May 19, 2023 | 6.880 | 7.470 | 6.820 | 7.030 | 2,063,280 | +0.34(+5.08%) |
May 18, 2023 | 6.810 | 6.950 | 6.450 | 6.690 | 1,237,555 | -0.17(-2.48%) |
May 17, 2023 | 6.890 | 7.000 | 6.650 | 6.860 | 1,092,061 | -0.03(-0.44%) |
May 16, 2023 | 7.150 | 7.208 | 6.825 | 6.890 | 2,049,896 | -0.39(-5.36%) |
May 15, 2023 | 7.480 | 7.525 | 7.130 | 7.280 | 1,390,144 | -0.21(-2.80%) |
May 12, 2023 | 8.060 | 8.125 | 7.400 | 7.490 | 2,509,485 | -0.63(-7.76%) |
May 11, 2023 | 8.840 | 8.900 | 8.100 | 8.120 | 2,950,427 | -0.75(-8.40%) |
May 10, 2023 | 10.85 | 10.90 | 8.660 | 8.865 | 6,244,905 | -2.80(-24.04%) |
May 09, 2023 | 11.43 | 11.71 | 11.20 | 11.67 | 857,753 | +0.07(+0.60%) |
May 08, 2023 | 11.88 | 11.88 | 11.35 | 11.60 | 626,132 | -0.32(-2.68%) |
May 05, 2023 | 12.08 | 12.10 | 11.72 | 11.92 | 905,204 | -0.07(-0.58%) |
May 04, 2023 | 11.84 | 12.31 | 11.82 | 11.99 | 1,399,983 | +0.11(+0.93%) |
May 03, 2023 | 11.46 | 12.19 | 11.46 | 11.88 | 2,139,526 | +0.44(+3.85%) |
May 02, 2023 | 11.69 | 11.84 | 11.35 | 11.44 | 1,343,032 | -0.31(-2.64%) |
May 01, 2023 | 11.42 | 11.85 | 11.23 | 11.75 | 2,167,079 | +0.27(+2.35%) |
Apr 28, 2023 | 10.85 | 11.64 | 10.85 | 11.48 | 19,313,796 | +0.54(+4.94%) |
Apr 27, 2023 | 10.89 | 11.16 | 10.72 | 10.94 | 2,097,043 | +0.09(+0.83%) |
Apr 26, 2023 | 10.43 | 11.09 | 10.28 | 10.85 | 3,675,519 | +1.28(+13.38%) |
Apr 25, 2023 | 9.990 | 10.02 | 9.430 | 9.570 | 725,116 | -0.58(-5.71%) |
Apr 24, 2023 | 10.13 | 10.79 | 10.04 | 10.15 | 466,479 | +0.05(+0.50%) |
Apr 21, 2023 | 9.510 | 10.14 | 9.510 | 10.10 | 463,191 | +0.57(+5.98%) |
Apr 20, 2023 | 9.600 | 9.740 | 9.460 | 9.530 | 429,223 | -0.21(-2.16%) |
Apr 19, 2023 | 9.810 | 9.890 | 9.600 | 9.740 | 489,256 | -0.07(-0.71%) |
Apr 18, 2023 | 10.32 | 10.66 | 9.720 | 9.810 | 571,551 | -0.41(-4.01%) |
Apr 17, 2023 | 10.21 | 10.42 | 9.790 | 10.22 | 1,261,380 | +0.04(+0.39%) |
Apr 14, 2023 | 10.30 | 10.46 | 10.14 | 10.18 | 708,245 | -0.12(-1.17%) |
Apr 13, 2023 | 9.840 | 10.51 | 9.665 | 10.30 | 886,269 | +0.59(+6.08%) |
Apr 12, 2023 | 9.670 | 9.780 | 9.550 | 9.710 | 652,321 | +0.16(+1.68%) |
Apr 11, 2023 | 9.020 | 9.655 | 9.020 | 9.550 | 678,899 | +0.57(+6.35%) |
Apr 10, 2023 | 8.920 | 9.010 | 8.710 | 8.980 | 624,215 | +0.00(+0.00%) |
Apr 06, 2023 | 8.670 | 8.990 | 8.670 | 8.980 | 409,960 | +0.31(+3.58%) |
Apr 05, 2023 | 8.570 | 8.730 | 8.490 | 8.670 | 406,049 | +0.01(+0.12%) |
Apr 04, 2023 | 8.860 | 8.860 | 8.470 | 8.660 | 587,028 | -0.21(-2.37%) |
Apr 03, 2023 | 9.170 | 9.310 | 8.690 | 8.870 | 880,113 | -0.32(-3.48%) |
Mar 31, 2023 | 9.080 | 9.390 | 8.950 | 9.190 | 1,108,997 | +0.28(+3.14%) |
Mar 30, 2023 | 8.940 | 9.220 | 8.720 | 8.910 | 717,542 | +0.06(+0.68%) |
Mar 29, 2023 | 8.730 | 9.030 | 8.650 | 8.850 | 429,219 | +0.26(+3.03%) |
Mar 28, 2023 | 8.500 | 9.210 | 8.420 | 8.590 | 532,364 | +0.03(+0.35%) |
Mar 27, 2023 | 8.610 | 8.685 | 8.460 | 8.560 | 374,436 | +0.12(+1.42%) |
Mar 24, 2023 | 8.840 | 8.840 | 8.170 | 8.440 | 762,514 | -0.31(-3.54%) |
Mar 23, 2023 | 8.860 | 9.025 | 8.720 | 8.750 | 729,843 | -0.05(-0.57%) |
Mar 22, 2023 | 9.310 | 9.310 | 8.790 | 8.800 | 528,311 | -0.55(-5.88%) |
Mar 21, 2023 | 9.280 | 9.463 | 9.130 | 9.350 | 620,448 | +0.20(+2.19%) |
Mar 20, 2023 | 9.500 | 9.540 | 9.140 | 9.150 | 403,436 | -0.35(-3.68%) |
Mar 17, 2023 | 9.490 | 9.679 | 9.300 | 9.500 | 944,968 | -0.06(-0.63%) |
Mar 16, 2023 | 9.640 | 9.780 | 9.440 | 9.560 | 932,244 | -0.14(-1.44%) |
Mar 15, 2023 | 9.340 | 9.863 | 9.180 | 9.700 | 871,957 | +0.12(+1.25%) |
Mar 14, 2023 | 9.750 | 9.860 | 9.280 | 9.580 | 1,494,276 | +0.14(+1.48%) |
Mar 13, 2023 | 8.950 | 9.615 | 8.950 | 9.440 | 632,918 | +0.33(+3.62%) |
Mar 10, 2023 | 9.480 | 9.580 | 8.980 | 9.110 | 841,390 | -0.27(-2.88%) |
Mar 09, 2023 | 9.840 | 10.10 | 9.380 | 9.380 | 615,574 | -0.45(-4.58%) |
Mar 08, 2023 | 10.10 | 10.19 | 9.810 | 9.830 | 631,382 | -0.17(-1.70%) |
Mar 07, 2023 | 10.15 | 10.35 | 9.920 | 10.00 | 694,886 | -0.15(-1.48%) |
Mar 06, 2023 | 10.42 | 10.66 | 10.07 | 10.15 | 891,327 | -0.46(-4.34%) |
Mar 03, 2023 | 9.780 | 10.82 | 9.660 | 10.61 | 900,663 | +0.97(+10.06%) |
Mar 02, 2023 | 9.330 | 9.710 | 9.180 | 9.640 | 920,753 | +0.15(+1.58%) |
Mar 01, 2023 | 10.73 | 10.73 | 9.230 | 9.490 | 822,675 | -0.81(-7.86%) |
Feb 28, 2023 | 10.54 | 10.91 | 10.26 | 10.30 | 1,094,045 | -0.24(-2.28%) |
Feb 27, 2023 | 11.26 | 11.28 | 10.49 | 10.54 | 488,485 | -0.62(-5.56%) |
Feb 24, 2023 | 10.95 | 11.21 | 10.80 | 11.16 | 419,313 | +0.07(+0.63%) |
Feb 23, 2023 | 11.45 | 11.45 | 10.89 | 11.09 | 362,493 | -0.16(-1.42%) |
Feb 22, 2023 | 11.03 | 11.29 | 10.84 | 11.25 | 570,417 | +0.28(+2.55%) |
Feb 21, 2023 | 11.32 | 11.38 | 10.78 | 10.97 | 742,597 | -0.57(-4.94%) |
Feb 17, 2023 | 11.80 | 11.85 | 11.52 | 11.54 | 412,164 | -0.24(-2.04%) |
Feb 16, 2023 | 11.69 | 12.05 | 11.56 | 11.78 | 446,995 | -0.15(-1.26%) |
Feb 15, 2023 | 11.72 | 11.96 | 11.49 | 11.93 | 438,922 | +0.07(+0.59%) |
Feb 14, 2023 | 12.80 | 13.06 | 10.91 | 11.86 | 993,119 | -1.14(-8.77%) |
Feb 13, 2023 | 12.77 | 13.03 | 12.47 | 13.00 | 298,359 | +0.27(+2.12%) |
Feb 10, 2023 | 12.65 | 13.77 | 12.46 | 12.73 | 352,662 | +0.00(+0.00%) |
Feb 09, 2023 | 13.03 | 13.32 | 12.63 | 12.73 | 407,443 | -0.27(-2.08%) |
Feb 08, 2023 | 13.36 | 13.62 | 12.98 | 13.00 | 725,361 | -0.47(-3.49%) |
Feb 07, 2023 | 13.14 | 13.49 | 12.91 | 13.47 | 540,415 | +0.28(+2.12%) |
Feb 06, 2023 | 13.31 | 13.48 | 13.00 | 13.19 | 632,209 | -0.20(-1.49%) |
Feb 03, 2023 | 13.01 | 13.51 | 12.78 | 13.39 | 1,017,401 | +0.15(+1.13%) |
Feb 02, 2023 | 12.43 | 13.28 | 12.43 | 13.24 | 1,041,034 | +0.95(+7.73%) |
Feb 01, 2023 | 12.07 | 12.52 | 11.89 | 12.29 | 885,209 | +0.24(+1.99%) |
Jan 31, 2023 | 11.78 | 12.44 | 11.78 | 12.05 | 552,301 | +0.34(+2.90%) |
Jan 30, 2023 | 11.79 | 11.84 | 11.57 | 11.71 | 418,422 | -0.22(-1.84%) |
Jan 27, 2023 | 11.62 | 12.06 | 11.62 | 11.93 | 381,111 | +0.29(+2.49%) |
Jan 26, 2023 | 11.67 | 11.88 | 11.43 | 11.64 | 529,273 | +0.11(+0.95%) |
Jan 25, 2023 | 11.10 | 11.56 | 10.88 | 11.53 | 645,056 | +0.29(+2.58%) |
Jan 24, 2023 | 10.82 | 11.28 | 10.70 | 11.24 | 485,582 | +0.29(+2.65%) |
Jan 23, 2023 | 10.95 | 11.31 | 10.81 | 10.95 | 1,102,809 | -0.06(-0.54%) |
Jan 20, 2023 | 11.13 | 11.16 | 10.84 | 11.01 | 1,375,509 | +0.00(+0.00%) |
Jan 19, 2023 | 11.75 | 11.75 | 10.74 | 11.01 | 768,907 | -0.80(-6.77%) |
Jan 18, 2023 | 11.71 | 12.36 | 11.69 | 11.81 | 621,547 | +0.08(+0.68%) |
Jan 17, 2023 | 10.88 | 11.99 | 10.88 | 11.73 | 922,338 | +0.74(+6.73%) |
Jan 13, 2023 | 11.08 | 11.08 | 10.65 | 10.99 | 438,212 | -0.17(-1.52%) |
Jan 12, 2023 | 10.86 | 11.18 | 10.43 | 11.16 | 675,184 | +0.38(+3.53%) |
Jan 11, 2023 | 10.72 | 10.87 | 10.29 | 10.78 | 720,870 | -0.02(-0.19%) |
Jan 10, 2023 | 10.77 | 11.29 | 10.69 | 10.80 | 757,749 | +0.23(+2.18%) |
Jan 09, 2023 | 10.96 | 10.96 | 10.46 | 10.57 | 1,070,274 | -0.30(-2.76%) |
Jan 06, 2023 | 10.49 | 10.93 | 10.28 | 10.87 | 728,636 | +0.50(+4.82%) |
Jan 05, 2023 | 10.47 | 10.65 | 10.24 | 10.37 | 431,972 | -0.25(-2.35%) |
Jan 04, 2023 | 10.24 | 10.69 | 10.03 | 10.62 | 951,948 | +0.50(+4.94%) |