Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.820 | 5.861 | 5.490 | 5.490 | 548,546 | -0.24(-4.19%) |
Feb 28, 2024 | 5.970 | 5.970 | 5.730 | 5.730 | 274,812 | -0.26(-4.34%) |
Feb 27, 2024 | 5.840 | 6.000 | 5.815 | 5.990 | 380,908 | +0.15(+2.57%) |
Feb 26, 2024 | 5.750 | 5.910 | 5.720 | 5.840 | 305,340 | +0.05(+0.86%) |
Feb 23, 2024 | 5.970 | 5.970 | 5.780 | 5.790 | 331,206 | -0.20(-3.34%) |
Feb 22, 2024 | 5.990 | 6.120 | 5.765 | 5.990 | 868,004 | +0.10(+1.70%) |
Feb 21, 2024 | 6.130 | 6.130 | 5.800 | 5.890 | 613,606 | -0.18(-2.97%) |
Feb 20, 2024 | 6.120 | 6.195 | 6.035 | 6.070 | 486,100 | -0.12(-1.94%) |
Feb 16, 2024 | 6.100 | 6.325 | 6.000 | 6.190 | 409,983 | +0.02(+0.32%) |
Feb 15, 2024 | 6.150 | 6.325 | 6.150 | 6.170 | 417,552 | +0.08(+1.31%) |
Feb 14, 2024 | 6.030 | 6.100 | 5.950 | 6.090 | 394,205 | +0.11(+1.84%) |
Feb 13, 2024 | 6.010 | 6.060 | 5.920 | 5.980 | 567,708 | -0.24(-3.86%) |
Feb 12, 2024 | 6.110 | 6.290 | 6.110 | 6.220 | 313,354 | +0.13(+2.13%) |
Feb 09, 2024 | 6.150 | 6.180 | 6.050 | 6.090 | 225,744 | -0.06(-0.98%) |
Feb 08, 2024 | 6.070 | 6.210 | 6.010 | 6.150 | 285,008 | +0.07(+1.15%) |
Feb 07, 2024 | 5.950 | 6.110 | 5.900 | 6.080 | 214,112 | +0.14(+2.36%) |
Feb 06, 2024 | 5.850 | 5.975 | 5.840 | 5.940 | 292,756 | +0.08(+1.37%) |
Feb 05, 2024 | 5.870 | 5.920 | 5.765 | 5.860 | 390,326 | -0.07(-1.18%) |
Feb 02, 2024 | 5.920 | 6.020 | 5.870 | 5.930 | 309,532 | -0.08(-1.33%) |
Feb 01, 2024 | 5.940 | 6.040 | 5.830 | 6.010 | 279,130 | +0.11(+1.86%) |
Jan 31, 2024 | 6.010 | 6.110 | 5.880 | 5.900 | 571,920 | -0.07(-1.17%) |
Jan 30, 2024 | 6.130 | 6.130 | 5.960 | 5.970 | 302,399 | -0.20(-3.24%) |
Jan 29, 2024 | 6.000 | 6.170 | 5.970 | 6.170 | 362,413 | +0.15(+2.49%) |
Jan 26, 2024 | 6.280 | 6.280 | 5.980 | 6.020 | 390,929 | -0.06(-0.99%) |
Jan 25, 2024 | 6.080 | 6.120 | 5.930 | 6.080 | 404,644 | +0.08(+1.33%) |
Jan 24, 2024 | 6.040 | 6.130 | 5.880 | 6.000 | 468,172 | +0.01(+0.17%) |
Jan 23, 2024 | 6.130 | 6.150 | 5.965 | 5.990 | 650,971 | -0.04(-0.66%) |
Jan 22, 2024 | 5.900 | 6.070 | 5.900 | 6.030 | 439,370 | +0.18(+3.08%) |
Jan 19, 2024 | 5.840 | 5.940 | 5.670 | 5.850 | 590,679 | +0.01(+0.17%) |
Jan 18, 2024 | 5.910 | 6.080 | 5.830 | 5.840 | 426,710 | -0.05(-0.85%) |
Jan 17, 2024 | 5.860 | 5.920 | 5.735 | 5.890 | 756,253 | -0.05(-0.84%) |
Jan 16, 2024 | 5.920 | 6.002 | 5.790 | 5.940 | 1,360,063 | -0.06(-1.00%) |
Jan 12, 2024 | 6.140 | 6.200 | 6.000 | 6.000 | 496,875 | -0.06(-0.99%) |
Jan 11, 2024 | 6.190 | 6.190 | 6.020 | 6.060 | 641,905 | -0.13(-2.10%) |
Jan 10, 2024 | 6.260 | 6.375 | 6.000 | 6.190 | 614,839 | -0.07(-1.12%) |
Jan 09, 2024 | 6.270 | 6.560 | 6.260 | 6.260 | 724,374 | -0.12(-1.88%) |
Jan 08, 2024 | 6.130 | 6.500 | 5.960 | 6.380 | 1,032,956 | +0.17(+2.74%) |
Jan 05, 2024 | 6.240 | 6.365 | 5.720 | 6.210 | 2,437,003 | -1.54(-19.87%) |
Jan 04, 2024 | 7.740 | 7.810 | 7.625 | 7.750 | 731,458 | +0.02(+0.26%) |
Jan 03, 2024 | 7.900 | 8.035 | 7.660 | 7.730 | 641,408 | -0.30(-3.74%) |
Jan 02, 2024 | 7.850 | 8.250 | 7.840 | 8.030 | 643,998 | +0.19(+2.42%) |
Dec 29, 2023 | 7.990 | 7.992 | 7.810 | 7.840 | 321,671 | -0.15(-1.88%) |
Dec 28, 2023 | 7.980 | 8.050 | 7.840 | 7.990 | 492,165 | -0.05(-0.62%) |
Dec 27, 2023 | 8.020 | 8.100 | 7.970 | 8.040 | 256,951 | +0.07(+0.88%) |
Dec 26, 2023 | 8.000 | 8.080 | 7.870 | 7.970 | 438,220 | +0.01(+0.13%) |
Dec 22, 2023 | 7.880 | 8.010 | 7.880 | 7.960 | 363,166 | +0.19(+2.45%) |
Dec 21, 2023 | 7.610 | 7.840 | 7.610 | 7.770 | 656,733 | +0.24(+3.19%) |
Dec 20, 2023 | 7.630 | 7.715 | 7.470 | 7.530 | 542,130 | -0.10(-1.31%) |
Dec 19, 2023 | 7.570 | 7.700 | 7.530 | 7.630 | 406,808 | +0.14(+1.87%) |
Dec 18, 2023 | 7.500 | 7.540 | 7.410 | 7.490 | 311,597 | +0.01(+0.13%) |
Dec 15, 2023 | 7.580 | 7.690 | 7.430 | 7.480 | 1,359,117 | -0.03(-0.40%) |
Dec 14, 2023 | 7.550 | 7.670 | 7.410 | 7.510 | 725,174 | +0.17(+2.32%) |
Dec 13, 2023 | 7.030 | 7.360 | 6.935 | 7.340 | 442,288 | +0.31(+4.41%) |
Dec 12, 2023 | 6.880 | 7.060 | 6.730 | 7.030 | 277,580 | +0.12(+1.74%) |
Dec 11, 2023 | 6.960 | 6.970 | 6.870 | 6.910 | 424,426 | -0.05(-0.72%) |
Dec 08, 2023 | 7.010 | 7.130 | 6.811 | 6.960 | 301,067 | -0.07(-1.00%) |
Dec 07, 2023 | 6.830 | 7.070 | 6.750 | 7.030 | 328,480 | +0.26(+3.84%) |
Dec 06, 2023 | 6.690 | 6.880 | 6.610 | 6.770 | 436,690 | +0.14(+2.11%) |
Dec 05, 2023 | 6.770 | 6.770 | 6.530 | 6.630 | 358,673 | -0.14(-2.07%) |
Dec 04, 2023 | 6.830 | 6.889 | 6.590 | 6.770 | 668,411 | -0.09(-1.31%) |
Dec 01, 2023 | 6.560 | 6.870 | 6.480 | 6.860 | 554,944 | +0.33(+5.05%) |
Nov 30, 2023 | 6.670 | 6.670 | 6.485 | 6.530 | 1,626,634 | -0.13(-1.95%) |
Nov 29, 2023 | 6.790 | 6.930 | 6.560 | 6.660 | 339,690 | -0.08(-1.19%) |
Nov 28, 2023 | 6.730 | 6.790 | 6.680 | 6.740 | 433,162 | -0.01(-0.15%) |
Nov 27, 2023 | 6.970 | 6.970 | 6.750 | 6.750 | 236,879 | -0.23(-3.30%) |
Nov 24, 2023 | 6.870 | 7.010 | 6.815 | 6.980 | 120,598 | +0.13(+1.90%) |
Nov 22, 2023 | 6.760 | 6.860 | 6.740 | 6.850 | 230,759 | +0.09(+1.33%) |
Nov 21, 2023 | 6.820 | 6.845 | 6.690 | 6.760 | 188,505 | -0.11(-1.60%) |
Nov 20, 2023 | 6.840 | 6.930 | 6.570 | 6.870 | 253,909 | +0.05(+0.73%) |
Nov 17, 2023 | 6.940 | 7.030 | 6.640 | 6.820 | 475,072 | -0.04(-0.58%) |
Nov 16, 2023 | 6.940 | 6.979 | 6.700 | 6.860 | 264,724 | -0.08(-1.15%) |
Nov 15, 2023 | 6.930 | 7.300 | 6.910 | 6.940 | 668,401 | +0.00(+0.00%) |
Nov 14, 2023 | 6.530 | 6.940 | 6.530 | 6.940 | 592,778 | +0.54(+8.44%) |
Nov 13, 2023 | 6.160 | 6.520 | 6.110 | 6.400 | 622,581 | +0.19(+3.06%) |
Nov 10, 2023 | 6.300 | 6.300 | 6.100 | 6.210 | 408,786 | +0.04(+0.65%) |
Nov 09, 2023 | 6.480 | 6.480 | 6.010 | 6.170 | 520,096 | -0.17(-2.68%) |
Nov 08, 2023 | 6.590 | 6.635 | 6.320 | 6.340 | 497,362 | -0.26(-3.94%) |
Nov 07, 2023 | 6.670 | 6.720 | 6.550 | 6.600 | 297,351 | -0.12(-1.79%) |
Nov 06, 2023 | 6.650 | 6.830 | 6.630 | 6.720 | 334,606 | -0.09(-1.32%) |
Nov 03, 2023 | 6.530 | 6.930 | 6.530 | 6.810 | 657,863 | +0.32(+4.93%) |
Nov 02, 2023 | 6.270 | 6.590 | 6.210 | 6.490 | 933,128 | +0.24(+3.84%) |
Nov 01, 2023 | 6.190 | 6.300 | 6.060 | 6.250 | 476,724 | +0.05(+0.81%) |
Oct 31, 2023 | 6.320 | 6.430 | 6.165 | 6.200 | 353,423 | -0.14(-2.21%) |
Oct 30, 2023 | 6.380 | 6.430 | 6.295 | 6.340 | 418,405 | -0.02(-0.31%) |
Oct 27, 2023 | 6.220 | 6.390 | 6.170 | 6.360 | 857,112 | +0.16(+2.58%) |
Oct 26, 2023 | 6.420 | 6.430 | 6.130 | 6.200 | 729,084 | -0.26(-4.02%) |
Oct 25, 2023 | 6.560 | 6.560 | 6.390 | 6.460 | 744,984 | -0.16(-2.42%) |
Oct 24, 2023 | 6.650 | 6.805 | 6.610 | 6.620 | 722,352 | -0.01(-0.15%) |
Oct 23, 2023 | 6.770 | 6.800 | 6.600 | 6.630 | 1,228,508 | -0.12(-1.78%) |
Oct 20, 2023 | 6.720 | 6.950 | 6.670 | 6.750 | 740,827 | +0.00(+0.00%) |
Oct 19, 2023 | 6.940 | 6.990 | 6.720 | 6.750 | 377,441 | -0.19(-2.74%) |
Oct 18, 2023 | 6.790 | 7.030 | 6.750 | 6.940 | 403,776 | +0.12(+1.76%) |
Oct 17, 2023 | 6.590 | 6.900 | 6.510 | 6.820 | 501,689 | +0.20(+3.02%) |
Oct 16, 2023 | 6.590 | 6.830 | 6.480 | 6.620 | 1,271,165 | +0.05(+0.76%) |
Oct 13, 2023 | 6.400 | 6.620 | 6.360 | 6.570 | 975,230 | +0.16(+2.50%) |
Oct 12, 2023 | 6.990 | 7.090 | 6.320 | 6.410 | 803,250 | -0.58(-8.30%) |
Oct 11, 2023 | 7.340 | 7.410 | 6.840 | 6.990 | 517,888 | -0.39(-5.35%) |
Oct 10, 2023 | 7.140 | 7.450 | 7.050 | 7.385 | 589,768 | +0.33(+4.75%) |
Oct 09, 2023 | 7.000 | 7.060 | 6.870 | 7.050 | 555,408 | -0.02(-0.28%) |
Oct 06, 2023 | 7.110 | 7.170 | 6.730 | 7.070 | 629,357 | -0.08(-1.12%) |
Oct 05, 2023 | 7.640 | 7.680 | 6.930 | 7.150 | 1,076,832 | -0.25(-3.38%) |
Oct 04, 2023 | 8.010 | 8.160 | 7.170 | 7.400 | 1,101,611 | -0.20(-2.63%) |
Oct 03, 2023 | 7.380 | 7.640 | 7.365 | 7.600 | 459,048 | +0.16(+2.15%) |
Oct 02, 2023 | 7.310 | 7.455 | 7.250 | 7.440 | 469,595 | +0.13(+1.78%) |
Sep 29, 2023 | 7.340 | 7.361 | 7.225 | 7.310 | 427,562 | -0.01(-0.14%) |
Sep 28, 2023 | 7.230 | 7.450 | 7.155 | 7.320 | 408,773 | +0.08(+1.10%) |
Sep 27, 2023 | 7.300 | 7.390 | 7.165 | 7.240 | 353,221 | -0.05(-0.69%) |
Sep 26, 2023 | 7.340 | 7.550 | 7.260 | 7.290 | 541,483 | -0.08(-1.09%) |
Sep 25, 2023 | 7.350 | 7.400 | 7.380 | 7.370 | 686,710 | +0.35(+4.99%) |
Sep 22, 2023 | 7.150 | 7.230 | 6.970 | 7.020 | 418,844 | -0.09(-1.27%) |
Sep 21, 2023 | 7.080 | 7.220 | 7.060 | 7.110 | 555,257 | +0.00(+0.00%) |
Sep 20, 2023 | 7.470 | 7.570 | 7.090 | 7.110 | 679,165 | -0.35(-4.69%) |
Sep 19, 2023 | 7.250 | 7.510 | 7.050 | 7.460 | 1,353,781 | +0.32(+4.48%) |
Sep 18, 2023 | 7.300 | 7.305 | 7.070 | 7.140 | 1,076,647 | -0.16(-2.19%) |
Sep 15, 2023 | 7.460 | 7.540 | 7.070 | 7.300 | 9,137,658 | -0.17(-2.28%) |
Sep 14, 2023 | 7.440 | 7.630 | 7.380 | 7.470 | 1,243,999 | +0.03(+0.40%) |
Sep 13, 2023 | 7.100 | 7.540 | 7.035 | 7.440 | 793,350 | +0.30(+4.20%) |
Sep 12, 2023 | 7.220 | 7.220 | 7.010 | 7.140 | 746,571 | -0.08(-1.11%) |
Sep 11, 2023 | 7.150 | 7.310 | 7.010 | 7.220 | 795,914 | +0.11(+1.55%) |
Sep 08, 2023 | 7.000 | 7.150 | 6.810 | 7.110 | 883,795 | +0.09(+1.28%) |
Sep 07, 2023 | 7.020 | 7.100 | 6.870 | 7.020 | 874,778 | -0.05(-0.71%) |
Sep 06, 2023 | 7.250 | 7.250 | 6.880 | 7.070 | 863,479 | -0.17(-2.28%) |
Sep 05, 2023 | 7.500 | 7.500 | 6.715 | 7.235 | 1,712,256 | -0.50(-6.40%) |
Sep 01, 2023 | 8.030 | 8.130 | 7.690 | 7.730 | 386,501 | -0.30(-3.74%) |
Aug 31, 2023 | 8.400 | 8.454 | 8.010 | 8.030 | 455,231 | -0.38(-4.52%) |
Aug 30, 2023 | 8.160 | 8.440 | 8.150 | 8.410 | 396,727 | +0.26(+3.19%) |
Aug 29, 2023 | 8.000 | 8.160 | 7.830 | 8.150 | 450,854 | +0.15(+1.88%) |
Aug 28, 2023 | 8.350 | 8.470 | 7.920 | 8.000 | 477,177 | -0.34(-4.08%) |
Aug 25, 2023 | 8.430 | 8.570 | 8.320 | 8.340 | 224,718 | -0.09(-1.07%) |
Aug 24, 2023 | 8.720 | 8.730 | 8.390 | 8.430 | 248,664 | -0.33(-3.77%) |
Aug 23, 2023 | 8.700 | 8.960 | 8.460 | 8.760 | 244,467 | -0.12(-1.35%) |
Aug 22, 2023 | 8.520 | 8.890 | 8.495 | 8.880 | 457,979 | +0.37(+4.35%) |
Aug 21, 2023 | 8.590 | 8.640 | 8.420 | 8.510 | 421,013 | -0.10(-1.16%) |
Aug 18, 2023 | 8.490 | 8.730 | 8.405 | 8.610 | 384,826 | +0.03(+0.35%) |
Aug 17, 2023 | 8.570 | 8.810 | 8.476 | 8.580 | 458,884 | +0.00(+0.00%) |
Aug 16, 2023 | 9.210 | 9.430 | 8.450 | 8.580 | 1,171,958 | -0.11(-1.27%) |
Aug 15, 2023 | 8.440 | 8.720 | 8.380 | 8.690 | 320,200 | +0.26(+3.08%) |
Aug 14, 2023 | 8.340 | 8.500 | 8.180 | 8.430 | 322,829 | +0.09(+1.08%) |
Aug 11, 2023 | 8.120 | 8.360 | 8.120 | 8.340 | 323,871 | +0.23(+2.84%) |
Aug 10, 2023 | 8.220 | 8.390 | 8.100 | 8.110 | 852,464 | -0.11(-1.34%) |
Aug 09, 2023 | 8.220 | 8.330 | 8.060 | 8.220 | 309,158 | -0.02(-0.24%) |
Aug 08, 2023 | 8.360 | 8.360 | 8.080 | 8.240 | 337,154 | -0.22(-2.60%) |
Aug 07, 2023 | 8.460 | 8.530 | 8.350 | 8.460 | 255,846 | +0.05(+0.59%) |
Aug 04, 2023 | 8.340 | 8.515 | 8.340 | 8.410 | 228,516 | +0.07(+0.84%) |
Aug 03, 2023 | 8.350 | 8.480 | 8.245 | 8.340 | 264,724 | -0.05(-0.60%) |
Aug 02, 2023 | 8.510 | 8.630 | 8.380 | 8.390 | 256,867 | -0.21(-2.44%) |
Aug 01, 2023 | 8.690 | 8.730 | 8.540 | 8.600 | 248,736 | -0.09(-1.04%) |
Jul 31, 2023 | 8.680 | 8.820 | 8.590 | 8.690 | 358,693 | +0.05(+0.58%) |
Jul 28, 2023 | 8.800 | 8.930 | 8.640 | 8.640 | 506,400 | -0.12(-1.37%) |
Jul 27, 2023 | 9.090 | 9.125 | 8.690 | 8.760 | 316,777 | -0.24(-2.67%) |
Jul 26, 2023 | 8.710 | 9.220 | 8.690 | 9.000 | 767,386 | +0.30(+3.45%) |
Jul 25, 2023 | 8.690 | 9.030 | 8.690 | 8.700 | 499,935 | -0.07(-0.80%) |
Jul 24, 2023 | 8.660 | 8.830 | 8.610 | 8.770 | 503,891 | +0.12(+1.39%) |
Jul 21, 2023 | 8.800 | 8.940 | 8.630 | 8.650 | 553,222 | -0.09(-1.03%) |
Jul 20, 2023 | 8.950 | 9.000 | 8.660 | 8.740 | 1,060,417 | -0.18(-2.02%) |
Jul 19, 2023 | 9.690 | 9.770 | 8.810 | 8.920 | 609,351 | -0.82(-8.42%) |
Jul 18, 2023 | 9.540 | 9.770 | 9.515 | 9.740 | 275,654 | +0.18(+1.88%) |
Jul 17, 2023 | 9.590 | 9.660 | 9.360 | 9.560 | 370,358 | -0.07(-0.73%) |
Jul 14, 2023 | 9.680 | 9.930 | 9.470 | 9.630 | 232,050 | -0.06(-0.62%) |
Jul 13, 2023 | 10.05 | 10.17 | 9.390 | 9.690 | 586,567 | -0.08(-0.82%) |
Jul 12, 2023 | 9.570 | 10.15 | 9.250 | 9.770 | 835,090 | -0.17(-1.71%) |
Jul 11, 2023 | 9.660 | 9.965 | 9.535 | 9.940 | 523,748 | +0.32(+3.33%) |
Jul 10, 2023 | 9.440 | 9.740 | 9.440 | 9.620 | 288,023 | +0.23(+2.45%) |
Jul 07, 2023 | 9.300 | 9.430 | 9.170 | 9.390 | 448,600 | +0.06(+0.64%) |
Jul 06, 2023 | 9.600 | 9.610 | 9.190 | 9.330 | 208,735 | -0.37(-3.81%) |
Jul 05, 2023 | 10.41 | 10.41 | 9.680 | 9.700 | 215,128 | -0.62(-6.01%) |
Jul 03, 2023 | 10.39 | 10.49 | 10.14 | 10.32 | 72,042 | -0.11(-1.05%) |
Jun 30, 2023 | 10.72 | 10.87 | 10.43 | 10.43 | 256,288 | -0.20(-1.88%) |
Jun 29, 2023 | 10.47 | 10.73 | 10.46 | 10.63 | 219,619 | +0.17(+1.63%) |
Jun 28, 2023 | 10.47 | 10.62 | 10.33 | 10.46 | 232,744 | -0.03(-0.29%) |
Jun 27, 2023 | 10.76 | 10.97 | 10.45 | 10.49 | 279,936 | -0.25(-2.33%) |
Jun 26, 2023 | 10.80 | 11.20 | 10.69 | 10.74 | 165,825 | -0.12(-1.10%) |
Jun 23, 2023 | 11.07 | 11.16 | 10.76 | 10.86 | 378,305 | -0.29(-2.60%) |
Jun 22, 2023 | 11.03 | 11.17 | 10.93 | 11.15 | 185,278 | +0.09(+0.81%) |
Jun 21, 2023 | 11.12 | 11.28 | 10.15 | 11.06 | 151,689 | -0.10(-0.90%) |
Jun 20, 2023 | 11.05 | 11.38 | 10.89 | 11.16 | 185,807 | +0.08(+0.72%) |
Jun 16, 2023 | 11.02 | 11.12 | 10.71 | 11.08 | 1,240,934 | +0.23(+2.12%) |
Jun 15, 2023 | 10.90 | 10.98 | 10.73 | 10.85 | 312,798 | -0.02(-0.18%) |
Jun 14, 2023 | 10.98 | 11.10 | 10.83 | 10.87 | 269,508 | -0.03(-0.28%) |
Jun 13, 2023 | 10.74 | 11.19 | 10.74 | 10.90 | 517,278 | +0.14(+1.30%) |
Jun 12, 2023 | 10.78 | 10.87 | 10.41 | 10.76 | 422,989 | -0.03(-0.28%) |
Jun 09, 2023 | 10.20 | 11.13 | 10.03 | 10.79 | 1,372,095 | +0.80(+8.01%) |
Jun 08, 2023 | 9.980 | 10.04 | 9.810 | 9.990 | 413,932 | +0.00(+0.00%) |
Jun 07, 2023 | 10.23 | 10.35 | 9.960 | 9.990 | 312,727 | -0.17(-1.67%) |
Jun 06, 2023 | 9.990 | 10.24 | 9.895 | 10.16 | 440,734 | +0.16(+1.60%) |
Jun 05, 2023 | 9.910 | 10.12 | 9.630 | 10.00 | 300,468 | +0.02(+0.20%) |
Jun 02, 2023 | 9.760 | 10.32 | 9.750 | 9.980 | 432,640 | +0.34(+3.53%) |
Jun 01, 2023 | 9.460 | 9.735 | 9.290 | 9.640 | 322,421 | +0.18(+1.90%) |
May 31, 2023 | 9.410 | 9.540 | 9.280 | 9.460 | 379,638 | +0.05(+0.53%) |
May 30, 2023 | 9.320 | 9.640 | 9.270 | 9.410 | 184,790 | +0.12(+1.29%) |
May 26, 2023 | 9.380 | 9.620 | 9.240 | 9.290 | 269,558 | -0.08(-0.85%) |
May 25, 2023 | 9.600 | 9.600 | 9.100 | 9.370 | 337,972 | -0.30(-3.10%) |
May 24, 2023 | 9.760 | 9.870 | 9.620 | 9.670 | 280,849 | -0.06(-0.62%) |
May 23, 2023 | 9.670 | 9.890 | 9.650 | 9.730 | 304,139 | +0.09(+0.93%) |
May 22, 2023 | 9.630 | 9.740 | 9.425 | 9.640 | 232,918 | +0.01(+0.10%) |
May 19, 2023 | 9.700 | 9.830 | 9.570 | 9.630 | 326,501 | +0.02(+0.21%) |
May 18, 2023 | 9.500 | 9.680 | 9.430 | 9.610 | 188,376 | +0.06(+0.63%) |
May 17, 2023 | 9.440 | 9.700 | 9.375 | 9.550 | 244,294 | +0.12(+1.27%) |
May 16, 2023 | 9.310 | 9.460 | 9.190 | 9.430 | 190,801 | +0.07(+0.75%) |
May 15, 2023 | 9.340 | 9.500 | 9.210 | 9.360 | 246,169 | +0.05(+0.54%) |
May 12, 2023 | 9.270 | 9.360 | 9.080 | 9.310 | 213,114 | +0.04(+0.43%) |
May 11, 2023 | 9.120 | 9.430 | 9.108 | 9.270 | 296,101 | +0.13(+1.42%) |
May 10, 2023 | 9.090 | 9.200 | 8.895 | 9.140 | 220,184 | +0.14(+1.56%) |
May 09, 2023 | 8.930 | 9.190 | 8.880 | 9.000 | 296,371 | +0.04(+0.45%) |
May 08, 2023 | 8.730 | 8.990 | 8.680 | 8.960 | 185,223 | +0.24(+2.75%) |
May 05, 2023 | 8.540 | 8.790 | 8.520 | 8.720 | 214,685 | +0.24(+2.83%) |
May 04, 2023 | 8.580 | 8.635 | 8.390 | 8.480 | 197,136 | -0.19(-2.19%) |
May 03, 2023 | 8.560 | 8.900 | 8.540 | 8.670 | 273,658 | +0.16(+1.88%) |
May 02, 2023 | 8.570 | 8.680 | 8.400 | 8.510 | 263,938 | -0.09(-1.05%) |
May 01, 2023 | 8.330 | 8.630 | 8.270 | 8.600 | 216,049 | +0.28(+3.37%) |
Apr 28, 2023 | 8.310 | 8.490 | 8.260 | 8.320 | 191,106 | +0.03(+0.36%) |
Apr 27, 2023 | 8.290 | 8.490 | 8.250 | 8.290 | 307,198 | +0.00(+0.00%) |
Apr 26, 2023 | 8.570 | 8.570 | 8.180 | 8.290 | 268,033 | -0.27(-3.15%) |
Apr 25, 2023 | 8.860 | 8.860 | 8.500 | 8.560 | 220,751 | -0.21(-2.39%) |
Apr 24, 2023 | 8.890 | 8.950 | 8.740 | 8.770 | 190,655 | -0.13(-1.46%) |
Apr 21, 2023 | 8.840 | 8.970 | 8.730 | 8.900 | 193,574 | +0.05(+0.56%) |
Apr 20, 2023 | 8.940 | 9.197 | 8.710 | 8.850 | 238,195 | -0.09(-1.01%) |
Apr 19, 2023 | 8.860 | 9.090 | 8.700 | 8.940 | 339,343 | +0.16(+1.82%) |
Apr 18, 2023 | 9.120 | 9.210 | 8.730 | 8.780 | 268,613 | -0.30(-3.30%) |
Apr 17, 2023 | 8.900 | 9.140 | 8.880 | 9.080 | 373,502 | -0.01(-0.11%) |
Apr 14, 2023 | 9.400 | 9.470 | 8.980 | 9.090 | 249,166 | -0.34(-3.61%) |
Apr 13, 2023 | 9.260 | 9.515 | 9.220 | 9.430 | 226,777 | +0.21(+2.28%) |
Apr 12, 2023 | 9.550 | 9.650 | 9.210 | 9.220 | 213,233 | -0.34(-3.56%) |
Apr 11, 2023 | 9.360 | 9.630 | 9.210 | 9.560 | 197,559 | +0.19(+2.03%) |
Apr 10, 2023 | 9.470 | 9.560 | 9.330 | 9.370 | 238,876 | -0.15(-1.58%) |
Apr 06, 2023 | 9.720 | 9.790 | 9.330 | 9.520 | 262,171 | -0.01(-0.10%) |
Apr 05, 2023 | 9.500 | 10.01 | 9.260 | 9.530 | 342,683 | -0.03(-0.31%) |
Apr 04, 2023 | 9.850 | 9.860 | 9.480 | 9.560 | 361,295 | -0.32(-3.24%) |
Apr 03, 2023 | 10.41 | 10.64 | 9.720 | 9.880 | 926,251 | -0.46(-4.45%) |
Mar 31, 2023 | 9.090 | 10.84 | 9.010 | 10.34 | 1,355,040 | +1.24(+13.63%) |
Mar 30, 2023 | 10.26 | 10.26 | 8.600 | 9.100 | 1,875,778 | -3.37(-27.02%) |
Mar 29, 2023 | 12.46 | 12.62 | 12.40 | 12.47 | 266,457 | +0.07(+0.56%) |
Mar 28, 2023 | 12.39 | 12.60 | 12.33 | 12.40 | 151,061 | -0.02(-0.16%) |
Mar 27, 2023 | 12.09 | 12.55 | 12.09 | 12.42 | 228,605 | +0.37(+3.07%) |
Mar 24, 2023 | 12.03 | 12.24 | 11.96 | 12.05 | 180,167 | -0.02(-0.17%) |
Mar 23, 2023 | 12.30 | 12.39 | 12.06 | 12.07 | 182,333 | -0.22(-1.79%) |
Mar 22, 2023 | 12.45 | 12.56 | 12.18 | 12.29 | 157,124 | -0.16(-1.29%) |
Mar 21, 2023 | 12.35 | 12.54 | 12.25 | 12.45 | 191,930 | +0.20(+1.63%) |
Mar 20, 2023 | 12.38 | 12.50 | 12.25 | 12.25 | 168,196 | -0.07(-0.57%) |
Mar 17, 2023 | 12.52 | 12.63 | 12.21 | 12.32 | 610,033 | -0.27(-2.14%) |
Mar 16, 2023 | 12.16 | 12.70 | 12.14 | 12.59 | 163,602 | +0.36(+2.94%) |
Mar 15, 2023 | 12.11 | 12.41 | 11.85 | 12.23 | 726,182 | -0.10(-0.81%) |
Mar 14, 2023 | 11.93 | 12.34 | 11.84 | 12.33 | 379,227 | +0.64(+5.47%) |
Mar 13, 2023 | 11.67 | 12.24 | 11.61 | 11.69 | 401,186 | -0.10(-0.85%) |
Mar 10, 2023 | 11.36 | 11.80 | 11.33 | 11.79 | 336,758 | +0.39(+3.42%) |
Mar 09, 2023 | 11.47 | 11.58 | 11.36 | 11.40 | 888,492 | -0.05(-0.44%) |
Mar 08, 2023 | 11.51 | 11.75 | 11.35 | 11.45 | 479,633 | -0.04(-0.35%) |
Mar 07, 2023 | 11.60 | 11.66 | 11.36 | 11.49 | 355,099 | -0.12(-1.03%) |
Mar 06, 2023 | 12.47 | 12.52 | 11.45 | 11.61 | 479,867 | -0.90(-7.19%) |
Mar 03, 2023 | 12.67 | 12.68 | 12.49 | 12.51 | 304,270 | -0.14(-1.11%) |
Mar 02, 2023 | 12.41 | 12.68 | 12.29 | 12.65 | 298,757 | +0.13(+1.04%) |