Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.760 | 3.820 | 3.660 | 3.790 | 1,377,867 | +0.02(+0.53%) |
Dec 28, 2023 | 3.600 | 3.785 | 3.570 | 3.770 | 1,248,987 | +0.17(+4.72%) |
Dec 27, 2023 | 3.510 | 3.620 | 3.505 | 3.600 | 1,349,242 | +0.06(+1.69%) |
Dec 26, 2023 | 3.490 | 3.580 | 3.480 | 3.540 | 1,251,028 | +0.03(+0.85%) |
Dec 22, 2023 | 3.470 | 3.540 | 3.420 | 3.510 | 889,347 | +0.07(+2.03%) |
Dec 21, 2023 | 3.330 | 3.450 | 3.315 | 3.440 | 1,019,370 | +0.19(+5.85%) |
Dec 20, 2023 | 3.420 | 3.520 | 3.232 | 3.250 | 1,320,275 | -0.18(-5.25%) |
Dec 19, 2023 | 3.340 | 3.530 | 3.340 | 3.430 | 1,324,719 | +0.14(+4.26%) |
Dec 18, 2023 | 3.340 | 3.360 | 3.250 | 3.290 | 1,116,278 | -0.02(-0.60%) |
Dec 15, 2023 | 3.450 | 3.470 | 3.275 | 3.310 | 2,267,028 | -0.10(-2.93%) |
Dec 14, 2023 | 3.380 | 3.575 | 3.330 | 3.410 | 2,176,752 | +0.09(+2.71%) |
Dec 13, 2023 | 3.240 | 3.325 | 3.050 | 3.320 | 2,734,957 | +0.09(+2.79%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.220 | 3.230 | 673,775 | -0.07(-2.12%) |
Dec 11, 2023 | 3.450 | 3.450 | 3.280 | 3.300 | 875,910 | -0.15(-4.35%) |
Dec 08, 2023 | 3.270 | 3.490 | 3.230 | 3.450 | 1,364,542 | +0.15(+4.55%) |
Dec 07, 2023 | 3.220 | 3.300 | 3.185 | 3.300 | 1,293,914 | +0.14(+4.43%) |
Dec 06, 2023 | 3.160 | 3.300 | 3.140 | 3.160 | 1,621,389 | +0.08(+2.60%) |
Dec 05, 2023 | 3.110 | 3.155 | 3.020 | 3.080 | 1,267,147 | -0.03(-0.96%) |
Dec 04, 2023 | 3.130 | 3.205 | 2.980 | 3.110 | 962,302 | -0.05(-1.58%) |
Dec 01, 2023 | 2.840 | 3.180 | 2.800 | 3.160 | 1,794,813 | +0.32(+11.27%) |
Nov 30, 2023 | 3.020 | 3.090 | 2.800 | 2.840 | 3,090,569 | -0.20(-6.58%) |
Nov 29, 2023 | 3.030 | 3.240 | 2.995 | 3.040 | 944,699 | +0.04(+1.33%) |
Nov 28, 2023 | 2.880 | 3.030 | 2.810 | 3.000 | 1,122,759 | +0.15(+5.26%) |
Nov 27, 2023 | 2.890 | 2.930 | 2.810 | 2.850 | 842,170 | -0.05(-1.72%) |
Nov 24, 2023 | 2.890 | 2.950 | 2.810 | 2.900 | 510,614 | -0.01(-0.34%) |
Nov 22, 2023 | 2.910 | 2.995 | 2.880 | 2.910 | 653,066 | +0.03(+1.04%) |
Nov 21, 2023 | 3.150 | 3.150 | 2.800 | 2.880 | 1,200,406 | -0.30(-9.43%) |
Nov 20, 2023 | 3.220 | 3.345 | 3.160 | 3.180 | 1,297,251 | -0.01(-0.31%) |
Nov 17, 2023 | 3.210 | 3.245 | 3.065 | 3.190 | 2,287,581 | +0.03(+0.95%) |
Nov 16, 2023 | 3.250 | 3.300 | 3.060 | 3.160 | 1,476,647 | -0.09(-2.77%) |
Nov 15, 2023 | 3.190 | 3.399 | 3.178 | 3.250 | 2,188,273 | +0.08(+2.52%) |
Nov 14, 2023 | 2.940 | 3.220 | 2.930 | 3.170 | 2,464,456 | +0.40(+14.44%) |
Nov 13, 2023 | 2.720 | 2.890 | 2.680 | 2.770 | 1,774,057 | +0.01(+0.36%) |
Nov 10, 2023 | 2.700 | 2.770 | 2.615 | 2.760 | 1,234,625 | +0.03(+1.10%) |
Nov 09, 2023 | 2.730 | 2.975 | 2.700 | 2.730 | 2,680,605 | -0.34(-11.07%) |
Nov 08, 2023 | 3.000 | 3.085 | 2.940 | 3.070 | 1,450,105 | +0.07(+2.33%) |
Nov 07, 2023 | 2.990 | 3.110 | 2.970 | 3.000 | 1,529,467 | +0.00(+0.00%) |
Nov 06, 2023 | 3.020 | 3.020 | 2.900 | 3.000 | 1,172,375 | +0.01(+0.33%) |
Nov 03, 2023 | 2.800 | 3.050 | 2.800 | 2.990 | 1,608,427 | +0.24(+8.73%) |
Nov 02, 2023 | 2.620 | 2.780 | 2.610 | 2.750 | 2,242,778 | +0.15(+5.77%) |
Nov 01, 2023 | 2.640 | 2.690 | 2.550 | 2.600 | 2,105,487 | -0.04(-1.52%) |
Oct 31, 2023 | 2.490 | 2.710 | 2.490 | 2.640 | 1,632,142 | +0.10(+3.94%) |
Oct 30, 2023 | 2.500 | 2.580 | 2.380 | 2.540 | 1,520,456 | +0.07(+2.83%) |
Oct 27, 2023 | 2.530 | 2.580 | 2.450 | 2.470 | 1,711,743 | -0.05(-2.18%) |
Oct 26, 2023 | 2.370 | 2.555 | 2.330 | 2.525 | 1,578,078 | +0.10(+4.34%) |
Oct 25, 2023 | 2.550 | 2.570 | 2.340 | 2.420 | 2,199,001 | -0.18(-6.92%) |
Oct 24, 2023 | 2.500 | 2.630 | 2.500 | 2.600 | 1,487,047 | +0.09(+3.59%) |
Oct 23, 2023 | 2.550 | 2.625 | 2.490 | 2.510 | 1,900,853 | -0.11(-4.20%) |
Oct 20, 2023 | 2.640 | 2.715 | 2.570 | 2.620 | 1,643,123 | -0.06(-2.24%) |
Oct 19, 2023 | 2.680 | 2.815 | 2.680 | 2.680 | 1,736,381 | +0.00(+0.00%) |
Oct 18, 2023 | 2.830 | 2.840 | 2.650 | 2.680 | 2,205,017 | -0.21(-7.27%) |
Oct 17, 2023 | 2.720 | 3.050 | 2.710 | 2.890 | 2,470,940 | +0.10(+3.58%) |
Oct 16, 2023 | 2.820 | 2.870 | 2.740 | 2.790 | 2,335,225 | +0.00(+0.00%) |
Oct 13, 2023 | 2.920 | 2.940 | 2.770 | 2.790 | 1,635,102 | -0.11(-3.79%) |
Oct 12, 2023 | 3.100 | 3.100 | 2.880 | 2.900 | 2,063,921 | -0.21(-6.75%) |
Oct 11, 2023 | 3.230 | 3.300 | 3.090 | 3.110 | 1,410,854 | -0.14(-4.31%) |
Oct 10, 2023 | 3.140 | 3.380 | 3.140 | 3.250 | 1,590,087 | +0.14(+4.50%) |
Oct 09, 2023 | 3.190 | 3.205 | 3.060 | 3.110 | 1,700,088 | -0.20(-6.04%) |
Oct 06, 2023 | 3.280 | 3.320 | 3.180 | 3.310 | 1,732,049 | -0.03(-0.90%) |
Oct 05, 2023 | 3.360 | 3.360 | 3.205 | 3.340 | 1,752,809 | -0.02(-0.60%) |
Oct 04, 2023 | 3.520 | 3.520 | 3.300 | 3.360 | 2,248,852 | -0.19(-5.35%) |
Oct 03, 2023 | 3.850 | 3.850 | 3.480 | 3.550 | 1,385,009 | -0.25(-6.58%) |
Oct 02, 2023 | 3.940 | 3.960 | 3.770 | 3.800 | 1,002,502 | -0.09(-2.31%) |
Sep 29, 2023 | 4.040 | 4.250 | 3.870 | 3.890 | 1,939,768 | -0.10(-2.51%) |
Sep 28, 2023 | 3.940 | 4.045 | 3.860 | 3.990 | 1,305,223 | +0.07(+1.79%) |
Sep 27, 2023 | 3.960 | 4.070 | 3.850 | 3.920 | 1,360,897 | -0.01(-0.25%) |
Sep 26, 2023 | 4.100 | 4.160 | 3.920 | 3.930 | 2,155,559 | -0.16(-3.91%) |
Sep 25, 2023 | 4.350 | 4.110 | 4.035 | 4.090 | 1,913,040 | -0.34(-7.67%) |
Sep 22, 2023 | 4.480 | 4.709 | 4.400 | 4.430 | 1,375,279 | -0.01(-0.23%) |
Sep 21, 2023 | 4.420 | 4.530 | 4.330 | 4.440 | 1,538,480 | -0.08(-1.77%) |
Sep 20, 2023 | 4.500 | 4.740 | 4.430 | 4.520 | 1,854,330 | +0.04(+0.89%) |
Sep 19, 2023 | 4.320 | 4.530 | 4.285 | 4.480 | 1,744,988 | +0.16(+3.70%) |
Sep 18, 2023 | 4.400 | 4.430 | 4.260 | 4.320 | 1,503,544 | -0.13(-2.92%) |
Sep 15, 2023 | 4.420 | 4.580 | 4.320 | 4.450 | 2,793,872 | +0.04(+0.91%) |
Sep 14, 2023 | 4.260 | 4.530 | 4.145 | 4.410 | 2,019,724 | +0.19(+4.50%) |
Sep 13, 2023 | 4.260 | 4.310 | 4.105 | 4.220 | 1,657,104 | +0.02(+0.48%) |
Sep 12, 2023 | 4.190 | 4.435 | 4.160 | 4.200 | 1,966,414 | -0.03(-0.71%) |
Sep 11, 2023 | 4.170 | 4.300 | 4.130 | 4.230 | 1,959,715 | +0.10(+2.42%) |
Sep 08, 2023 | 3.960 | 4.160 | 3.820 | 4.130 | 3,028,244 | +0.16(+4.03%) |
Sep 07, 2023 | 3.920 | 4.025 | 3.780 | 3.970 | 1,463,714 | +0.01(+0.25%) |
Sep 06, 2023 | 4.200 | 4.240 | 3.910 | 3.960 | 1,886,995 | -0.32(-7.48%) |
Sep 05, 2023 | 4.150 | 4.295 | 4.085 | 4.280 | 1,126,724 | +0.15(+3.63%) |
Sep 01, 2023 | 4.270 | 4.340 | 4.040 | 4.130 | 1,320,440 | -0.07(-1.67%) |
Aug 31, 2023 | 4.060 | 4.270 | 4.060 | 4.200 | 1,285,840 | +0.12(+2.94%) |
Aug 30, 2023 | 3.910 | 4.090 | 3.785 | 4.080 | 1,304,131 | +0.16(+4.08%) |
Aug 29, 2023 | 3.810 | 4.060 | 3.795 | 3.920 | 1,144,469 | +0.10(+2.62%) |
Aug 28, 2023 | 3.980 | 3.987 | 3.760 | 3.820 | 1,321,920 | -0.09(-2.30%) |
Aug 25, 2023 | 4.030 | 4.030 | 3.810 | 3.910 | 1,153,789 | -0.07(-1.76%) |
Aug 24, 2023 | 4.190 | 4.210 | 3.950 | 3.980 | 990,422 | -0.23(-5.46%) |
Aug 23, 2023 | 4.040 | 4.225 | 4.030 | 4.210 | 1,172,628 | +0.19(+4.73%) |
Aug 22, 2023 | 4.110 | 4.240 | 3.940 | 4.020 | 882,533 | -0.04(-0.99%) |
Aug 21, 2023 | 4.350 | 4.360 | 4.040 | 4.060 | 1,126,984 | -0.23(-5.36%) |
Aug 18, 2023 | 4.070 | 4.320 | 3.980 | 4.290 | 1,509,198 | +0.12(+2.88%) |
Aug 17, 2023 | 4.290 | 4.290 | 4.010 | 4.170 | 1,797,863 | -0.04(-0.95%) |
Aug 16, 2023 | 4.510 | 4.550 | 4.200 | 4.210 | 1,497,430 | -0.32(-6.96%) |
Aug 15, 2023 | 4.730 | 4.750 | 4.470 | 4.525 | 1,889,711 | -0.27(-5.73%) |
Aug 14, 2023 | 5.020 | 5.020 | 4.740 | 4.800 | 1,694,176 | -0.28(-5.51%) |
Aug 11, 2023 | 5.530 | 5.530 | 5.050 | 5.080 | 2,686,746 | -0.56(-9.93%) |
Aug 10, 2023 | 4.870 | 5.980 | 4.840 | 5.640 | 6,461,331 | +0.89(+18.74%) |
Aug 09, 2023 | 4.940 | 5.510 | 4.410 | 4.750 | 11,779,520 | +0.76(+19.05%) |
Aug 08, 2023 | 4.000 | 4.000 | 3.765 | 3.990 | 2,343,872 | -0.03(-0.75%) |
Aug 07, 2023 | 4.240 | 4.260 | 3.910 | 4.020 | 1,874,133 | -0.10(-2.43%) |
Aug 04, 2023 | 4.060 | 4.235 | 3.980 | 4.120 | 1,275,528 | +0.07(+1.73%) |
Aug 03, 2023 | 4.230 | 4.230 | 4.005 | 4.050 | 1,672,615 | -0.18(-4.26%) |
Aug 02, 2023 | 4.500 | 4.520 | 4.150 | 4.230 | 1,504,632 | -0.38(-8.24%) |
Aug 01, 2023 | 4.740 | 4.760 | 4.525 | 4.610 | 1,048,116 | -0.14(-2.95%) |
Jul 31, 2023 | 4.780 | 4.930 | 4.700 | 4.750 | 1,202,356 | +0.03(+0.64%) |
Jul 28, 2023 | 4.810 | 5.020 | 4.660 | 4.720 | 1,175,841 | +0.01(+0.21%) |
Jul 27, 2023 | 5.060 | 5.130 | 4.660 | 4.710 | 1,180,510 | -0.29(-5.80%) |
Jul 26, 2023 | 4.800 | 5.045 | 4.765 | 5.000 | 1,109,602 | +0.15(+3.09%) |
Jul 25, 2023 | 4.670 | 4.890 | 4.630 | 4.850 | 946,483 | +0.07(+1.46%) |
Jul 24, 2023 | 4.860 | 4.940 | 4.700 | 4.780 | 1,075,407 | -0.09(-1.85%) |
Jul 21, 2023 | 4.920 | 5.005 | 4.710 | 4.870 | 2,059,670 | +0.01(+0.21%) |
Jul 20, 2023 | 5.010 | 5.010 | 4.770 | 4.860 | 1,853,574 | -0.18(-3.57%) |
Jul 19, 2023 | 4.630 | 5.140 | 4.620 | 5.040 | 2,754,924 | +0.45(+9.80%) |
Jul 18, 2023 | 4.480 | 4.650 | 4.425 | 4.590 | 1,334,735 | +0.09(+2.00%) |
Jul 17, 2023 | 4.840 | 4.890 | 4.470 | 4.500 | 2,520,980 | -0.30(-6.25%) |
Jul 14, 2023 | 5.350 | 5.370 | 4.680 | 4.800 | 4,229,311 | -0.53(-9.94%) |
Jul 13, 2023 | 5.140 | 5.765 | 5.100 | 5.330 | 5,704,890 | +0.26(+5.13%) |
Jul 12, 2023 | 5.330 | 6.410 | 4.930 | 5.070 | 17,348,792 | +0.81(+19.01%) |
Jul 11, 2023 | 4.400 | 4.500 | 4.225 | 4.260 | 1,035,705 | -0.08(-1.84%) |
Jul 10, 2023 | 4.190 | 4.395 | 4.150 | 4.340 | 700,353 | +0.10(+2.36%) |
Jul 07, 2023 | 4.100 | 4.340 | 4.100 | 4.240 | 1,173,607 | +0.12(+2.91%) |
Jul 06, 2023 | 4.250 | 4.298 | 4.030 | 4.120 | 1,609,315 | -0.29(-6.58%) |
Jul 05, 2023 | 4.550 | 4.550 | 4.280 | 4.410 | 2,104,566 | -0.17(-3.71%) |
Jul 03, 2023 | 4.470 | 4.610 | 4.390 | 4.580 | 867,310 | +0.06(+1.33%) |
Jun 30, 2023 | 4.630 | 4.650 | 4.495 | 4.520 | 957,919 | -0.02(-0.44%) |
Jun 29, 2023 | 4.540 | 4.765 | 4.475 | 4.540 | 1,769,065 | +0.00(+0.00%) |
Jun 28, 2023 | 4.570 | 4.730 | 4.520 | 4.540 | 1,278,821 | -0.09(-1.94%) |
Jun 27, 2023 | 4.440 | 4.730 | 4.440 | 4.630 | 1,515,007 | +0.23(+5.23%) |
Jun 26, 2023 | 4.360 | 4.650 | 4.300 | 4.400 | 2,430,095 | +0.02(+0.46%) |
Jun 23, 2023 | 4.360 | 4.450 | 4.220 | 4.380 | 3,966,281 | -0.05(-1.13%) |
Jun 22, 2023 | 4.200 | 4.450 | 3.930 | 4.430 | 2,354,422 | +0.16(+3.75%) |
Jun 21, 2023 | 4.100 | 4.530 | 4.015 | 4.270 | 3,941,478 | +0.14(+3.39%) |
Jun 20, 2023 | 3.730 | 4.220 | 3.635 | 4.130 | 5,684,465 | +0.47(+12.84%) |
Jun 16, 2023 | 3.640 | 3.720 | 3.510 | 3.660 | 16,451,741 | +0.02(+0.55%) |
Jun 15, 2023 | 3.300 | 3.650 | 3.195 | 3.640 | 3,839,680 | -0.66(-15.35%) |
May 08, 2023 | 4.430 | 4.490 | 4.140 | 4.300 | 2,099,505 | -0.30(-6.52%) |
May 05, 2023 | 4.160 | 4.975 | 4.160 | 4.600 | 2,527,058 | +0.60(+15.00%) |
May 04, 2023 | 4.200 | 4.290 | 3.910 | 4.000 | 1,969,391 | -0.24(-5.66%) |
May 03, 2023 | 4.300 | 4.355 | 4.030 | 4.240 | 1,541,405 | -0.01(-0.24%) |
May 02, 2023 | 4.700 | 4.700 | 4.240 | 4.250 | 1,207,850 | -0.43(-9.19%) |
May 01, 2023 | 4.640 | 4.795 | 4.510 | 4.680 | 859,946 | +0.05(+1.08%) |
Apr 28, 2023 | 4.490 | 4.700 | 4.380 | 4.630 | 1,046,048 | +0.14(+3.12%) |
Apr 27, 2023 | 4.700 | 4.705 | 4.445 | 4.490 | 904,934 | -0.07(-1.54%) |
Apr 26, 2023 | 4.520 | 4.830 | 4.500 | 4.560 | 967,270 | +0.08(+1.79%) |
Apr 25, 2023 | 4.690 | 4.740 | 4.430 | 4.480 | 1,200,977 | -0.26(-5.49%) |
Apr 24, 2023 | 5.040 | 5.045 | 4.710 | 4.740 | 1,009,803 | -0.31(-6.14%) |
Apr 21, 2023 | 5.050 | 5.110 | 4.900 | 5.050 | 735,047 | +0.00(+0.00%) |
Apr 20, 2023 | 5.200 | 5.239 | 4.990 | 5.050 | 1,039,287 | -0.21(-3.99%) |
Apr 19, 2023 | 5.250 | 5.450 | 5.230 | 5.260 | 1,135,055 | -0.12(-2.23%) |
Apr 18, 2023 | 5.490 | 5.620 | 5.295 | 5.380 | 976,634 | -0.01(-0.28%) |
Apr 17, 2023 | 5.280 | 5.560 | 5.165 | 5.395 | 1,661,490 | +0.09(+1.79%) |
Apr 14, 2023 | 5.070 | 5.350 | 5.030 | 5.300 | 2,179,651 | +0.22(+4.33%) |
Apr 13, 2023 | 4.790 | 5.215 | 4.755 | 5.080 | 2,024,026 | +0.37(+7.86%) |
Apr 12, 2023 | 4.800 | 4.940 | 4.610 | 4.710 | 1,310,743 | -0.07(-1.46%) |
Apr 11, 2023 | 4.640 | 4.850 | 4.590 | 4.780 | 1,081,690 | +0.10(+2.14%) |
Apr 10, 2023 | 4.480 | 4.710 | 4.465 | 4.680 | 1,557,666 | +0.20(+4.46%) |
Apr 06, 2023 | 4.190 | 4.500 | 4.110 | 4.480 | 1,308,448 | +0.25(+5.91%) |
Apr 05, 2023 | 4.500 | 4.590 | 4.180 | 4.230 | 1,760,994 | -0.36(-7.84%) |
Apr 04, 2023 | 4.460 | 4.670 | 4.360 | 4.590 | 2,311,748 | +0.18(+4.08%) |
Apr 03, 2023 | 4.430 | 4.550 | 4.330 | 4.410 | 1,853,305 | +0.00(+0.00%) |
Mar 31, 2023 | 4.170 | 4.475 | 4.140 | 4.410 | 2,434,421 | +0.26(+6.27%) |
Mar 30, 2023 | 4.240 | 4.386 | 4.100 | 4.150 | 1,616,165 | -0.09(-2.12%) |
Mar 29, 2023 | 4.150 | 4.245 | 4.050 | 4.240 | 1,842,699 | +0.17(+4.18%) |
Mar 28, 2023 | 3.770 | 4.140 | 3.770 | 4.070 | 2,458,578 | +0.36(+9.56%) |
Mar 27, 2023 | 3.680 | 3.780 | 3.570 | 3.715 | 2,293,704 | +0.05(+1.50%) |
Mar 24, 2023 | 3.770 | 3.850 | 3.575 | 3.660 | 2,921,080 | -0.18(-4.69%) |
Mar 23, 2023 | 4.180 | 4.221 | 3.812 | 3.840 | 2,202,778 | -0.25(-6.11%) |
Mar 22, 2023 | 4.030 | 4.310 | 3.860 | 4.090 | 3,274,521 | +0.10(+2.51%) |
Mar 21, 2023 | 3.860 | 4.030 | 3.670 | 3.990 | 3,329,229 | +0.21(+5.56%) |
Mar 20, 2023 | 4.150 | 4.180 | 3.650 | 3.780 | 4,775,166 | -0.43(-10.21%) |
Mar 17, 2023 | 4.090 | 4.530 | 3.810 | 4.210 | 8,157,871 | +0.08(+1.94%) |
Mar 16, 2023 | 4.840 | 5.020 | 4.020 | 4.130 | 19,625,242 | -5.64(-57.73%) |
Mar 15, 2023 | 9.110 | 9.850 | 9.110 | 9.770 | 2,250,584 | +0.29(+3.06%) |
Mar 14, 2023 | 9.370 | 9.570 | 9.120 | 9.480 | 1,366,832 | +0.46(+5.10%) |
Mar 13, 2023 | 9.280 | 9.340 | 8.845 | 9.020 | 1,073,202 | -0.36(-3.84%) |
Mar 10, 2023 | 9.900 | 9.900 | 9.100 | 9.380 | 1,093,173 | -0.72(-7.13%) |
Mar 09, 2023 | 10.54 | 10.60 | 10.07 | 10.10 | 976,850 | -0.40(-3.81%) |
Mar 08, 2023 | 10.76 | 10.87 | 10.41 | 10.50 | 1,009,561 | -0.19(-1.78%) |
Mar 07, 2023 | 11.43 | 11.56 | 10.65 | 10.69 | 1,822,332 | -0.78(-6.80%) |
Mar 06, 2023 | 11.55 | 12.03 | 11.46 | 11.47 | 1,178,213 | -0.03(-0.26%) |
Mar 03, 2023 | 10.39 | 11.92 | 10.31 | 11.50 | 3,375,253 | +1.87(+19.42%) |
Mar 02, 2023 | 9.330 | 9.830 | 8.970 | 9.630 | 1,802,154 | +0.14(+1.48%) |
Mar 01, 2023 | 10.09 | 10.09 | 9.470 | 9.490 | 1,533,455 | -0.63(-6.23%) |
Feb 28, 2023 | 11.11 | 11.21 | 9.700 | 10.12 | 4,210,044 | -1.69(-14.31%) |
Feb 27, 2023 | 12.61 | 12.61 | 11.67 | 11.81 | 1,007,946 | -0.71(-5.67%) |
Feb 24, 2023 | 12.80 | 12.94 | 12.29 | 12.52 | 797,528 | -0.76(-5.72%) |
Feb 23, 2023 | 13.78 | 13.86 | 12.94 | 13.28 | 739,118 | -0.30(-2.21%) |
Feb 22, 2023 | 13.14 | 13.74 | 13.06 | 13.58 | 758,562 | +0.44(+3.35%) |
Feb 21, 2023 | 13.61 | 13.73 | 13.07 | 13.14 | 805,568 | -1.09(-7.66%) |
Feb 17, 2023 | 14.34 | 14.43 | 13.82 | 14.23 | 757,859 | -0.17(-1.18%) |
Feb 16, 2023 | 14.58 | 14.84 | 14.33 | 14.40 | 670,337 | -0.64(-4.26%) |
Feb 15, 2023 | 14.91 | 15.20 | 14.75 | 15.04 | 666,701 | +0.03(+0.20%) |
Feb 14, 2023 | 14.29 | 15.16 | 14.11 | 15.01 | 827,177 | +0.54(+3.73%) |
Feb 13, 2023 | 14.25 | 14.68 | 14.03 | 14.47 | 852,953 | +0.36(+2.55%) |
Feb 10, 2023 | 14.50 | 14.86 | 14.04 | 14.11 | 723,669 | -0.75(-5.05%) |
Feb 09, 2023 | 16.11 | 16.17 | 14.76 | 14.86 | 948,626 | -0.84(-5.35%) |
Feb 08, 2023 | 16.65 | 16.79 | 15.50 | 15.70 | 922,950 | -1.08(-6.44%) |
Feb 07, 2023 | 16.64 | 16.96 | 15.95 | 16.78 | 1,201,460 | -0.05(-0.30%) |
Feb 06, 2023 | 17.12 | 17.97 | 16.80 | 16.83 | 1,046,946 | -0.55(-3.16%) |
Feb 03, 2023 | 16.66 | 18.17 | 16.61 | 17.38 | 1,928,840 | -0.14(-0.80%) |
Feb 02, 2023 | 15.93 | 17.55 | 15.91 | 17.52 | 2,315,085 | +1.81(+11.52%) |
Feb 01, 2023 | 13.96 | 15.91 | 13.84 | 15.71 | 3,470,647 | +2.83(+21.97%) |
Jan 31, 2023 | 12.15 | 12.93 | 12.08 | 12.88 | 1,296,266 | +0.78(+6.45%) |
Jan 30, 2023 | 12.36 | 12.48 | 11.96 | 12.10 | 785,729 | -0.59(-4.65%) |
Jan 27, 2023 | 12.15 | 13.10 | 12.15 | 12.69 | 1,072,759 | +0.47(+3.85%) |
Jan 26, 2023 | 12.00 | 12.40 | 11.79 | 12.22 | 665,254 | +0.36(+3.04%) |
Jan 25, 2023 | 11.43 | 11.91 | 10.96 | 11.86 | 545,627 | +0.17(+1.45%) |
Jan 24, 2023 | 12.16 | 12.55 | 11.63 | 11.69 | 570,921 | -0.62(-5.04%) |
Jan 23, 2023 | 11.29 | 12.40 | 11.19 | 12.31 | 707,363 | +1.05(+9.33%) |
Jan 20, 2023 | 11.10 | 11.45 | 10.89 | 11.26 | 527,944 | +0.30(+2.74%) |
Jan 19, 2023 | 10.89 | 11.12 | 10.70 | 10.96 | 454,400 | -0.09(-0.81%) |
Jan 18, 2023 | 11.62 | 12.01 | 11.01 | 11.05 | 834,365 | -0.32(-2.81%) |
Jan 17, 2023 | 11.14 | 11.41 | 10.87 | 11.37 | 372,396 | +0.23(+2.06%) |
Jan 13, 2023 | 10.87 | 11.23 | 10.85 | 11.14 | 385,268 | +0.04(+0.36%) |
Jan 12, 2023 | 10.79 | 11.10 | 10.51 | 11.10 | 639,416 | +0.41(+3.84%) |
Jan 11, 2023 | 10.67 | 10.83 | 10.48 | 10.69 | 354,093 | +0.09(+0.85%) |
Jan 10, 2023 | 10.61 | 11.04 | 10.54 | 10.60 | 662,918 | -0.12(-1.12%) |
Jan 09, 2023 | 10.34 | 11.04 | 10.32 | 10.72 | 755,102 | +0.52(+5.10%) |
Jan 06, 2023 | 10.50 | 10.50 | 9.710 | 10.20 | 548,980 | -0.27(-2.58%) |
Jan 05, 2023 | 10.71 | 10.79 | 10.42 | 10.47 | 514,910 | -0.60(-5.42%) |
Jan 04, 2023 | 10.53 | 11.08 | 10.28 | 11.07 | 630,745 | +0.79(+7.68%) |