Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.110 | 6.130 | 5.850 | 5.920 | 811,441 | -0.03(-0.50%) |
Feb 28, 2024 | 6.020 | 6.040 | 5.930 | 5.950 | 497,233 | -0.15(-2.46%) |
Feb 27, 2024 | 6.030 | 6.110 | 5.980 | 6.100 | 549,802 | +0.12(+2.01%) |
Feb 26, 2024 | 5.830 | 6.030 | 5.780 | 5.980 | 583,086 | +0.11(+1.87%) |
Feb 23, 2024 | 5.910 | 5.910 | 5.800 | 5.870 | 478,443 | -0.05(-0.84%) |
Feb 22, 2024 | 5.800 | 5.950 | 5.680 | 5.920 | 823,672 | +0.16(+2.78%) |
Feb 21, 2024 | 5.900 | 5.960 | 5.700 | 5.760 | 789,382 | -0.18(-3.03%) |
Feb 20, 2024 | 6.160 | 6.160 | 5.900 | 5.940 | 721,489 | -0.36(-5.71%) |
Feb 16, 2024 | 6.320 | 6.430 | 6.230 | 6.300 | 1,768,913 | -0.08(-1.25%) |
Feb 15, 2024 | 6.300 | 6.380 | 6.230 | 6.380 | 590,931 | +0.13(+2.08%) |
Feb 14, 2024 | 6.120 | 6.280 | 6.065 | 6.250 | 587,476 | +0.28(+4.69%) |
Feb 13, 2024 | 6.030 | 6.200 | 5.910 | 5.970 | 864,245 | -0.37(-5.84%) |
Feb 12, 2024 | 6.060 | 6.460 | 6.050 | 6.340 | 898,372 | +0.31(+5.14%) |
Feb 09, 2024 | 6.010 | 6.080 | 5.935 | 6.030 | 684,964 | +0.06(+1.01%) |
Feb 08, 2024 | 5.860 | 5.990 | 5.820 | 5.970 | 495,260 | +0.12(+2.05%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.785 | 5.850 | 521,804 | -0.11(-1.85%) |
Feb 06, 2024 | 5.920 | 6.000 | 5.875 | 5.960 | 427,882 | +0.02(+0.34%) |
Feb 05, 2024 | 6.010 | 6.040 | 5.910 | 5.940 | 486,134 | -0.14(-2.30%) |
Feb 02, 2024 | 6.030 | 6.150 | 6.000 | 6.080 | 528,833 | -0.02(-0.33%) |
Feb 01, 2024 | 5.970 | 6.120 | 5.950 | 6.100 | 494,825 | +0.17(+2.87%) |
Jan 31, 2024 | 6.090 | 6.145 | 5.920 | 5.930 | 574,973 | -0.20(-3.26%) |
Jan 30, 2024 | 6.210 | 6.250 | 6.035 | 6.130 | 416,326 | -0.13(-2.08%) |
Jan 29, 2024 | 6.210 | 6.260 | 6.120 | 6.260 | 373,485 | +0.09(+1.46%) |
Jan 26, 2024 | 6.180 | 6.270 | 6.100 | 6.170 | 518,738 | +0.02(+0.33%) |
Jan 25, 2024 | 6.150 | 6.260 | 6.085 | 6.150 | 507,924 | +0.10(+1.65%) |
Jan 24, 2024 | 6.250 | 6.250 | 6.005 | 6.050 | 564,500 | -0.09(-1.47%) |
Jan 23, 2024 | 6.150 | 6.190 | 6.050 | 6.140 | 440,467 | +0.08(+1.32%) |
Jan 22, 2024 | 5.940 | 6.085 | 5.935 | 6.060 | 623,205 | +0.22(+3.77%) |
Jan 19, 2024 | 5.850 | 5.875 | 5.735 | 5.840 | 671,360 | +0.05(+0.86%) |
Jan 18, 2024 | 5.790 | 5.890 | 5.690 | 5.790 | 619,896 | +0.07(+1.22%) |
Jan 17, 2024 | 5.420 | 5.740 | 5.420 | 5.720 | 880,459 | +0.23(+4.19%) |
Jan 16, 2024 | 5.400 | 5.550 | 5.375 | 5.490 | 920,659 | +0.01(+0.18%) |
Jan 12, 2024 | 5.560 | 5.655 | 5.470 | 5.480 | 527,140 | -0.04(-0.72%) |
Jan 11, 2024 | 5.550 | 5.570 | 5.410 | 5.520 | 604,161 | -0.05(-0.90%) |
Jan 10, 2024 | 5.530 | 5.635 | 5.530 | 5.570 | 579,097 | +0.01(+0.18%) |
Jan 09, 2024 | 5.520 | 5.675 | 5.510 | 5.560 | 504,315 | -0.07(-1.24%) |
Jan 08, 2024 | 5.450 | 5.660 | 5.430 | 5.630 | 812,387 | +0.18(+3.30%) |
Jan 05, 2024 | 5.460 | 5.591 | 5.440 | 5.450 | 808,326 | -0.07(-1.27%) |
Jan 04, 2024 | 5.610 | 5.640 | 5.470 | 5.520 | 566,106 | -0.06(-1.08%) |
Jan 03, 2024 | 5.720 | 5.740 | 5.580 | 5.580 | 776,107 | -0.23(-3.96%) |
Jan 02, 2024 | 5.900 | 5.900 | 5.729 | 5.810 | 644,346 | -0.08(-1.36%) |
Dec 29, 2023 | 5.980 | 6.040 | 5.870 | 5.890 | 556,691 | -0.09(-1.51%) |
Dec 28, 2023 | 5.890 | 6.005 | 5.890 | 5.980 | 386,866 | +0.02(+0.34%) |
Dec 27, 2023 | 6.010 | 6.140 | 5.930 | 5.960 | 576,137 | -0.05(-0.83%) |
Dec 26, 2023 | 5.900 | 6.040 | 5.810 | 6.010 | 732,676 | +0.13(+2.21%) |
Dec 22, 2023 | 5.840 | 5.890 | 5.785 | 5.880 | 463,830 | +0.04(+0.68%) |
Dec 21, 2023 | 5.790 | 5.850 | 5.710 | 5.840 | 612,221 | +0.14(+2.46%) |
Dec 20, 2023 | 5.670 | 5.930 | 5.640 | 5.700 | 930,836 | -0.06(-1.04%) |
Dec 19, 2023 | 5.730 | 5.900 | 5.700 | 5.760 | 877,348 | +0.08(+1.41%) |
Dec 18, 2023 | 5.600 | 5.765 | 5.540 | 5.680 | 995,672 | +0.07(+1.25%) |
Dec 15, 2023 | 5.730 | 5.772 | 5.490 | 5.610 | 2,533,857 | -0.03(-0.53%) |
Dec 14, 2023 | 5.780 | 5.895 | 5.575 | 5.640 | 1,210,841 | -0.03(-0.53%) |
Dec 13, 2023 | 5.460 | 5.680 | 5.400 | 5.670 | 1,059,047 | +0.23(+4.23%) |
Dec 12, 2023 | 5.440 | 5.540 | 5.290 | 5.440 | 961,507 | -0.01(-0.18%) |
Dec 11, 2023 | 5.670 | 5.730 | 5.405 | 5.450 | 1,072,097 | -0.23(-4.05%) |
Dec 08, 2023 | 5.410 | 5.830 | 5.380 | 5.680 | 1,922,035 | +0.31(+5.77%) |
Dec 07, 2023 | 5.490 | 5.750 | 5.360 | 5.370 | 3,033,476 | -0.16(-2.89%) |
Dec 06, 2023 | 5.735 | 6.000 | 5.370 | 5.530 | 6,533,489 | -1.48(-21.11%) |
Dec 05, 2023 | 7.000 | 7.080 | 6.850 | 7.010 | 1,247,089 | -0.03(-0.43%) |
Dec 04, 2023 | 6.850 | 7.065 | 6.830 | 7.040 | 1,003,881 | +0.19(+2.77%) |
Dec 01, 2023 | 6.570 | 6.880 | 6.570 | 6.850 | 695,023 | +0.22(+3.32%) |
Nov 30, 2023 | 6.700 | 6.720 | 6.520 | 6.630 | 825,506 | +0.01(+0.15%) |
Nov 29, 2023 | 6.630 | 6.740 | 6.570 | 6.620 | 749,114 | +0.08(+1.22%) |
Nov 28, 2023 | 6.530 | 6.567 | 6.430 | 6.540 | 620,141 | +0.00(+0.00%) |
Nov 27, 2023 | 6.540 | 6.630 | 6.510 | 6.540 | 418,083 | -0.06(-0.91%) |
Nov 24, 2023 | 6.610 | 6.660 | 6.595 | 6.600 | 208,112 | -0.06(-0.90%) |
Nov 22, 2023 | 6.850 | 6.860 | 6.640 | 6.660 | 483,041 | -0.08(-1.19%) |
Nov 21, 2023 | 6.910 | 6.910 | 6.699 | 6.740 | 650,444 | -0.28(-3.99%) |
Nov 20, 2023 | 6.620 | 7.090 | 6.620 | 7.020 | 1,287,825 | +0.43(+6.53%) |
Nov 17, 2023 | 6.590 | 6.670 | 6.510 | 6.590 | 638,469 | +0.04(+0.61%) |
Nov 16, 2023 | 6.590 | 6.620 | 6.420 | 6.550 | 561,208 | -0.09(-1.36%) |
Nov 15, 2023 | 6.610 | 6.770 | 6.570 | 6.640 | 672,407 | +0.03(+0.45%) |
Nov 14, 2023 | 6.630 | 6.690 | 6.455 | 6.610 | 965,499 | +0.27(+4.26%) |
Nov 13, 2023 | 6.370 | 6.450 | 6.250 | 6.340 | 384,406 | -0.10(-1.55%) |
Nov 10, 2023 | 6.220 | 6.455 | 6.180 | 6.440 | 694,429 | +0.21(+3.37%) |
Nov 09, 2023 | 6.390 | 6.390 | 6.230 | 6.230 | 485,377 | -0.14(-2.20%) |
Nov 08, 2023 | 6.310 | 6.370 | 6.235 | 6.370 | 454,116 | +0.07(+1.11%) |
Nov 07, 2023 | 6.250 | 6.390 | 6.190 | 6.300 | 617,977 | +0.08(+1.29%) |
Nov 06, 2023 | 6.340 | 6.365 | 6.170 | 6.220 | 590,759 | -0.13(-2.05%) |
Nov 03, 2023 | 6.200 | 6.430 | 6.130 | 6.350 | 636,527 | +0.30(+4.96%) |
Nov 02, 2023 | 6.120 | 6.150 | 5.960 | 6.050 | 570,430 | +0.07(+1.17%) |
Nov 01, 2023 | 6.020 | 6.090 | 5.870 | 5.980 | 549,915 | -0.05(-0.83%) |
Oct 31, 2023 | 5.990 | 6.055 | 5.870 | 6.030 | 427,123 | +0.07(+1.17%) |
Oct 30, 2023 | 5.970 | 6.009 | 5.860 | 5.960 | 497,806 | +0.07(+1.19%) |
Oct 27, 2023 | 5.930 | 6.000 | 5.870 | 5.890 | 501,154 | -0.04(-0.67%) |
Oct 26, 2023 | 5.940 | 6.020 | 5.850 | 5.930 | 572,795 | +0.02(+0.34%) |
Oct 25, 2023 | 6.000 | 6.050 | 5.870 | 5.910 | 707,057 | -0.16(-2.64%) |
Oct 24, 2023 | 6.020 | 6.140 | 6.005 | 6.070 | 515,965 | +0.14(+2.36%) |
Oct 23, 2023 | 5.890 | 6.050 | 5.795 | 5.930 | 652,524 | -0.02(-0.34%) |
Oct 20, 2023 | 6.090 | 6.110 | 5.900 | 5.950 | 643,658 | -0.13(-2.14%) |
Oct 19, 2023 | 6.060 | 6.145 | 6.020 | 6.080 | 526,878 | +0.02(+0.33%) |
Oct 18, 2023 | 6.130 | 6.190 | 6.005 | 6.060 | 590,687 | -0.19(-3.04%) |
Oct 17, 2023 | 5.970 | 6.330 | 5.970 | 6.250 | 838,266 | +0.23(+3.82%) |
Oct 16, 2023 | 5.940 | 6.160 | 5.880 | 6.020 | 1,855,803 | +0.15(+2.56%) |
Oct 13, 2023 | 6.070 | 6.090 | 5.730 | 5.870 | 1,987,238 | -0.19(-3.14%) |
Oct 12, 2023 | 6.260 | 6.280 | 6.035 | 6.060 | 855,897 | -0.20(-3.19%) |
Oct 11, 2023 | 6.350 | 6.380 | 6.200 | 6.260 | 525,335 | -0.10(-1.57%) |
Oct 10, 2023 | 6.250 | 6.410 | 6.240 | 6.360 | 860,337 | +0.18(+2.91%) |
Oct 09, 2023 | 6.150 | 6.220 | 6.084 | 6.180 | 808,290 | -0.06(-0.96%) |
Oct 06, 2023 | 6.100 | 6.270 | 6.050 | 6.240 | 1,362,959 | +0.10(+1.63%) |
Oct 05, 2023 | 6.060 | 6.170 | 5.990 | 6.140 | 1,555,851 | +0.07(+1.15%) |
Oct 04, 2023 | 6.150 | 6.250 | 6.060 | 6.070 | 2,546,061 | -0.08(-1.30%) |
Oct 03, 2023 | 6.190 | 6.290 | 6.100 | 6.150 | 932,370 | -0.10(-1.60%) |
Oct 02, 2023 | 6.300 | 6.450 | 6.230 | 6.250 | 1,038,601 | -0.08(-1.26%) |
Sep 29, 2023 | 6.300 | 6.400 | 6.245 | 6.330 | 2,024,046 | +0.09(+1.44%) |
Sep 28, 2023 | 6.190 | 6.300 | 6.150 | 6.240 | 780,415 | +0.01(+0.16%) |
Sep 27, 2023 | 6.180 | 6.340 | 6.145 | 6.230 | 880,236 | +0.12(+1.96%) |
Sep 26, 2023 | 6.190 | 6.330 | 6.100 | 6.110 | 1,125,744 | -0.14(-2.24%) |
Sep 25, 2023 | 6.160 | 6.270 | 6.220 | 6.250 | 1,075,077 | +0.02(+0.32%) |
Sep 22, 2023 | 6.220 | 6.270 | 6.132 | 6.230 | 1,174,989 | +0.06(+0.97%) |
Sep 21, 2023 | 6.130 | 6.240 | 6.130 | 6.170 | 1,084,532 | -0.05(-0.80%) |
Sep 20, 2023 | 6.230 | 6.300 | 6.180 | 6.220 | 945,248 | +0.03(+0.48%) |
Sep 19, 2023 | 6.180 | 6.300 | 6.160 | 6.190 | 1,096,806 | -0.04(-0.64%) |
Sep 18, 2023 | 6.250 | 6.360 | 6.220 | 6.230 | 990,088 | -0.08(-1.27%) |
Sep 15, 2023 | 6.460 | 6.513 | 6.275 | 6.310 | 2,310,831 | -0.15(-2.32%) |
Sep 14, 2023 | 6.510 | 6.590 | 6.450 | 6.460 | 1,091,680 | +0.00(+0.00%) |
Sep 13, 2023 | 6.560 | 6.650 | 6.430 | 6.460 | 1,293,261 | -0.12(-1.82%) |
Sep 12, 2023 | 6.640 | 6.825 | 6.580 | 6.580 | 1,200,325 | -0.13(-1.94%) |
Sep 11, 2023 | 6.810 | 6.940 | 6.675 | 6.710 | 1,362,241 | -0.10(-1.47%) |
Sep 08, 2023 | 6.540 | 6.925 | 6.508 | 6.810 | 2,510,646 | +0.26(+3.97%) |
Sep 07, 2023 | 7.050 | 7.590 | 6.530 | 6.550 | 8,298,433 | -2.53(-27.86%) |
Sep 06, 2023 | 9.070 | 9.350 | 8.910 | 9.080 | 2,496,989 | +0.00(+0.00%) |
Sep 05, 2023 | 9.000 | 9.130 | 8.950 | 9.080 | 1,158,382 | -0.01(-0.11%) |
Sep 01, 2023 | 8.810 | 9.100 | 8.710 | 9.090 | 1,155,004 | +0.33(+3.77%) |
Aug 31, 2023 | 8.760 | 8.840 | 8.675 | 8.760 | 1,180,086 | +0.10(+1.15%) |
Aug 30, 2023 | 8.400 | 8.680 | 8.380 | 8.660 | 648,124 | +0.25(+2.97%) |
Aug 29, 2023 | 8.370 | 8.520 | 8.350 | 8.410 | 590,485 | -0.03(-0.36%) |
Aug 28, 2023 | 8.360 | 8.760 | 8.360 | 8.440 | 668,176 | +0.13(+1.56%) |
Aug 25, 2023 | 8.550 | 8.625 | 8.305 | 8.310 | 1,639,358 | -0.21(-2.46%) |
Aug 24, 2023 | 8.500 | 8.570 | 8.430 | 8.520 | 743,033 | +0.03(+0.35%) |
Aug 23, 2023 | 8.520 | 8.590 | 8.460 | 8.490 | 594,562 | +0.00(+0.00%) |
Aug 22, 2023 | 8.540 | 8.600 | 8.440 | 8.490 | 576,097 | +0.02(+0.24%) |
Aug 21, 2023 | 8.510 | 8.670 | 8.460 | 8.470 | 683,641 | -0.04(-0.47%) |
Aug 18, 2023 | 8.460 | 8.640 | 8.390 | 8.510 | 1,838,613 | -0.09(-1.05%) |
Aug 17, 2023 | 8.690 | 8.730 | 8.580 | 8.600 | 877,197 | -0.07(-0.81%) |
Aug 16, 2023 | 8.720 | 8.850 | 8.670 | 8.670 | 715,013 | -0.09(-1.03%) |
Aug 15, 2023 | 8.600 | 8.830 | 8.565 | 8.760 | 772,193 | +0.10(+1.15%) |
Aug 14, 2023 | 8.770 | 8.830 | 8.570 | 8.660 | 766,122 | -0.19(-2.15%) |
Aug 11, 2023 | 8.870 | 8.970 | 8.772 | 8.850 | 909,191 | -0.11(-1.23%) |
Aug 10, 2023 | 9.080 | 9.140 | 8.870 | 8.960 | 688,397 | -0.06(-0.67%) |
Aug 09, 2023 | 9.230 | 9.260 | 8.920 | 9.020 | 862,387 | -0.18(-1.96%) |
Aug 08, 2023 | 9.210 | 9.260 | 9.170 | 9.200 | 869,220 | -0.19(-2.02%) |
Aug 07, 2023 | 9.570 | 9.698 | 9.240 | 9.390 | 732,112 | -0.17(-1.78%) |
Aug 04, 2023 | 9.500 | 9.655 | 9.225 | 9.560 | 1,149,127 | +0.16(+1.70%) |
Aug 03, 2023 | 9.330 | 9.445 | 9.175 | 9.400 | 1,085,608 | +0.02(+0.21%) |
Aug 02, 2023 | 9.570 | 9.690 | 9.320 | 9.380 | 992,641 | -0.43(-4.38%) |
Aug 01, 2023 | 9.590 | 9.870 | 9.510 | 9.810 | 969,146 | +0.09(+0.93%) |
Jul 31, 2023 | 9.250 | 9.780 | 9.230 | 9.720 | 1,458,634 | +0.50(+5.42%) |
Jul 28, 2023 | 9.250 | 9.380 | 9.130 | 9.220 | 1,162,885 | +0.06(+0.66%) |
Jul 27, 2023 | 9.560 | 9.670 | 9.065 | 9.160 | 1,008,448 | -0.22(-2.35%) |
Jul 26, 2023 | 9.400 | 9.495 | 9.275 | 9.380 | 796,400 | -0.01(-0.11%) |
Jul 25, 2023 | 9.650 | 9.760 | 9.340 | 9.390 | 1,050,513 | -0.19(-1.98%) |
Jul 24, 2023 | 9.500 | 9.615 | 9.375 | 9.580 | 999,587 | +0.12(+1.27%) |
Jul 21, 2023 | 9.880 | 9.970 | 9.430 | 9.460 | 942,022 | -0.31(-3.17%) |
Jul 20, 2023 | 9.800 | 9.990 | 9.710 | 9.770 | 1,150,140 | -0.13(-1.31%) |
Jul 19, 2023 | 10.40 | 10.55 | 9.844 | 9.900 | 1,726,562 | -0.38(-3.70%) |
Jul 18, 2023 | 10.51 | 10.57 | 10.25 | 10.28 | 1,217,660 | -0.34(-3.20%) |
Jul 17, 2023 | 10.36 | 10.70 | 10.28 | 10.62 | 1,112,120 | +0.28(+2.71%) |
Jul 14, 2023 | 10.40 | 10.63 | 10.31 | 10.34 | 1,169,332 | -0.14(-1.34%) |
Jul 13, 2023 | 10.24 | 10.60 | 10.22 | 10.48 | 1,876,046 | +0.37(+3.66%) |
Jul 12, 2023 | 10.15 | 10.28 | 10.05 | 10.11 | 1,197,974 | +0.10(+1.00%) |
Jul 11, 2023 | 10.13 | 10.34 | 9.860 | 10.01 | 1,324,227 | -0.02(-0.20%) |
Jul 10, 2023 | 9.970 | 10.05 | 9.717 | 10.03 | 1,965,049 | -0.12(-1.18%) |
Jul 07, 2023 | 10.33 | 10.36 | 9.990 | 10.15 | 1,993,605 | -0.08(-0.78%) |
Jul 06, 2023 | 10.80 | 10.80 | 10.17 | 10.23 | 1,677,048 | -0.70(-6.40%) |
Jul 05, 2023 | 11.19 | 11.33 | 10.80 | 10.93 | 1,276,919 | -0.36(-3.19%) |
Jul 03, 2023 | 11.31 | 11.52 | 11.14 | 11.29 | 822,065 | -0.02(-0.18%) |
Jun 30, 2023 | 11.20 | 11.66 | 11.12 | 11.31 | 3,087,445 | +0.24(+2.17%) |
Jun 29, 2023 | 10.86 | 11.23 | 10.83 | 11.07 | 1,711,593 | +0.27(+2.50%) |
Jun 28, 2023 | 10.51 | 10.94 | 10.47 | 10.80 | 2,478,900 | +0.17(+1.60%) |
Jun 27, 2023 | 11.05 | 11.05 | 10.60 | 10.63 | 1,809,009 | -0.28(-2.57%) |
Jun 26, 2023 | 11.40 | 11.49 | 10.88 | 10.91 | 1,383,202 | -0.46(-4.05%) |
Jun 23, 2023 | 11.61 | 11.63 | 11.31 | 11.37 | 2,896,696 | -0.32(-2.74%) |
Jun 22, 2023 | 11.82 | 11.89 | 11.63 | 11.69 | 1,285,007 | -0.23(-1.93%) |
Jun 21, 2023 | 12.50 | 12.53 | 11.87 | 11.92 | 2,071,848 | -0.54(-4.33%) |
Jun 20, 2023 | 12.88 | 12.97 | 12.43 | 12.46 | 1,987,797 | -0.48(-3.71%) |
Jun 16, 2023 | 13.62 | 13.73 | 12.88 | 12.94 | 2,816,089 | -0.55(-4.08%) |
Jun 15, 2023 | 13.19 | 13.96 | 13.09 | 13.49 | 3,759,816 | +0.35(+2.66%) |
Jun 14, 2023 | 13.18 | 13.44 | 13.01 | 13.14 | 1,558,044 | -0.07(-0.53%) |
Jun 13, 2023 | 13.59 | 13.80 | 12.97 | 13.21 | 2,288,211 | -0.20(-1.49%) |
Jun 12, 2023 | 13.15 | 13.59 | 12.84 | 13.41 | 2,590,271 | +0.45(+3.47%) |
Jun 09, 2023 | 13.65 | 13.87 | 12.70 | 12.96 | 3,418,323 | -0.69(-5.05%) |
Jun 08, 2023 | 13.35 | 14.20 | 13.12 | 13.65 | 7,690,959 | +0.36(+2.71%) |
Jun 07, 2023 | 11.36 | 14.35 | 11.30 | 13.29 | 27,227,232 | +3.69(+38.44%) |
Jun 06, 2023 | 9.230 | 9.645 | 9.220 | 9.600 | 2,341,214 | +0.37(+4.01%) |
Jun 05, 2023 | 9.140 | 9.315 | 9.020 | 9.230 | 913,012 | -0.02(-0.22%) |
Jun 02, 2023 | 8.860 | 9.295 | 8.860 | 9.250 | 1,391,281 | +0.52(+5.96%) |
Jun 01, 2023 | 9.110 | 9.110 | 8.660 | 8.730 | 933,468 | -0.46(-5.01%) |
May 31, 2023 | 8.800 | 9.200 | 8.790 | 9.190 | 3,386,133 | +0.32(+3.61%) |
May 30, 2023 | 8.870 | 9.130 | 8.755 | 8.870 | 861,209 | +0.15(+1.72%) |
May 26, 2023 | 8.420 | 8.975 | 8.420 | 8.720 | 929,380 | +0.29(+3.44%) |
May 25, 2023 | 8.550 | 8.560 | 8.360 | 8.430 | 871,663 | -0.03(-0.35%) |
May 24, 2023 | 8.250 | 8.505 | 8.180 | 8.460 | 908,052 | +0.14(+1.68%) |
May 23, 2023 | 8.270 | 8.505 | 8.270 | 8.320 | 596,973 | -0.04(-0.48%) |
May 22, 2023 | 8.100 | 8.455 | 8.050 | 8.360 | 785,103 | +0.29(+3.59%) |
May 19, 2023 | 8.190 | 8.190 | 8.045 | 8.070 | 544,377 | -0.05(-0.62%) |
May 18, 2023 | 7.910 | 8.150 | 7.870 | 8.120 | 640,508 | +0.22(+2.78%) |
May 17, 2023 | 7.700 | 7.920 | 7.690 | 7.900 | 720,833 | +0.26(+3.40%) |
May 16, 2023 | 7.720 | 7.800 | 7.620 | 7.640 | 774,945 | -0.11(-1.42%) |
May 15, 2023 | 7.830 | 7.990 | 7.730 | 7.750 | 912,738 | -0.07(-0.90%) |
May 12, 2023 | 7.720 | 7.855 | 7.670 | 7.820 | 1,277,994 | +0.07(+0.90%) |
May 11, 2023 | 7.770 | 7.880 | 7.705 | 7.750 | 1,211,494 | -0.09(-1.15%) |
May 10, 2023 | 7.720 | 7.890 | 7.640 | 7.840 | 1,375,992 | +0.29(+3.84%) |
May 09, 2023 | 7.800 | 7.910 | 7.530 | 7.550 | 1,233,456 | -0.31(-3.94%) |
May 08, 2023 | 7.980 | 8.150 | 7.775 | 7.860 | 853,791 | -0.13(-1.63%) |
May 05, 2023 | 8.210 | 8.330 | 7.940 | 7.990 | 876,164 | -0.14(-1.72%) |
May 04, 2023 | 8.140 | 8.235 | 8.005 | 8.130 | 963,996 | -0.01(-0.12%) |
May 03, 2023 | 8.580 | 8.590 | 8.100 | 8.140 | 1,285,565 | -0.45(-5.24%) |
May 02, 2023 | 8.770 | 8.820 | 8.480 | 8.590 | 1,132,377 | -0.23(-2.61%) |
May 01, 2023 | 8.700 | 8.980 | 8.700 | 8.820 | 705,951 | +0.04(+0.46%) |
Apr 28, 2023 | 8.770 | 8.885 | 8.725 | 8.780 | 736,776 | -0.10(-1.13%) |
Apr 27, 2023 | 8.710 | 8.975 | 8.710 | 8.880 | 754,591 | +0.27(+3.14%) |
Apr 26, 2023 | 8.630 | 8.690 | 8.520 | 8.610 | 591,812 | +0.09(+1.06%) |
Apr 25, 2023 | 8.750 | 8.790 | 8.480 | 8.520 | 1,031,053 | -0.36(-4.05%) |
Apr 24, 2023 | 8.910 | 9.020 | 8.795 | 8.880 | 744,970 | -0.13(-1.44%) |
Apr 21, 2023 | 9.100 | 9.190 | 8.960 | 9.010 | 712,011 | -0.09(-0.99%) |
Apr 20, 2023 | 8.960 | 9.235 | 8.880 | 9.100 | 1,044,150 | +0.11(+1.22%) |
Apr 19, 2023 | 8.690 | 9.005 | 8.630 | 8.990 | 1,269,874 | +0.20(+2.28%) |
Apr 18, 2023 | 8.550 | 8.820 | 8.380 | 8.790 | 1,316,001 | +0.31(+3.66%) |
Apr 17, 2023 | 8.240 | 8.550 | 8.201 | 8.480 | 931,005 | +0.27(+3.29%) |
Apr 14, 2023 | 8.150 | 8.280 | 8.050 | 8.210 | 1,127,182 | -0.02(-0.24%) |
Apr 13, 2023 | 8.140 | 8.340 | 8.070 | 8.230 | 963,329 | +0.17(+2.11%) |
Apr 12, 2023 | 8.390 | 8.490 | 8.030 | 8.060 | 920,268 | -0.21(-2.54%) |
Apr 11, 2023 | 8.370 | 8.450 | 8.060 | 8.270 | 1,190,887 | -0.16(-1.90%) |
Apr 10, 2023 | 8.200 | 8.480 | 8.170 | 8.430 | 901,454 | +0.13(+1.57%) |
Apr 06, 2023 | 8.470 | 8.480 | 8.280 | 8.300 | 976,980 | -0.20(-2.35%) |
Apr 05, 2023 | 8.820 | 8.835 | 8.440 | 8.500 | 1,278,390 | -0.38(-4.28%) |
Apr 04, 2023 | 9.350 | 9.355 | 8.831 | 8.880 | 1,192,695 | -0.41(-4.41%) |
Apr 03, 2023 | 9.540 | 9.560 | 8.991 | 9.290 | 1,535,132 | -0.32(-3.33%) |
Mar 31, 2023 | 9.380 | 9.880 | 9.360 | 9.610 | 2,329,641 | +0.27(+2.89%) |
Mar 30, 2023 | 9.300 | 9.410 | 9.250 | 9.340 | 651,836 | +0.04(+0.43%) |
Mar 29, 2023 | 9.300 | 9.490 | 9.240 | 9.300 | 764,204 | +0.01(+0.11%) |
Mar 28, 2023 | 9.090 | 9.365 | 9.020 | 9.290 | 703,558 | +0.17(+1.86%) |
Mar 27, 2023 | 9.270 | 9.300 | 9.040 | 9.120 | 778,177 | -0.13(-1.41%) |
Mar 24, 2023 | 9.230 | 9.335 | 9.074 | 9.250 | 678,417 | -0.01(-0.11%) |
Mar 23, 2023 | 9.160 | 9.585 | 9.145 | 9.260 | 1,186,272 | +0.26(+2.89%) |
Mar 22, 2023 | 9.180 | 9.250 | 8.980 | 9.000 | 1,071,799 | -0.24(-2.60%) |
Mar 21, 2023 | 9.300 | 9.390 | 9.155 | 9.240 | 775,994 | +0.04(+0.43%) |
Mar 20, 2023 | 9.150 | 9.220 | 8.980 | 9.200 | 957,817 | +0.03(+0.33%) |
Mar 17, 2023 | 9.510 | 9.840 | 9.140 | 9.170 | 1,771,339 | -0.31(-3.27%) |
Mar 16, 2023 | 9.480 | 9.520 | 9.180 | 9.480 | 1,496,473 | -0.04(-0.42%) |
Mar 15, 2023 | 9.420 | 9.670 | 9.310 | 9.520 | 1,750,036 | -0.13(-1.35%) |
Mar 14, 2023 | 9.000 | 9.800 | 8.920 | 9.650 | 2,367,236 | +0.87(+9.91%) |
Mar 13, 2023 | 8.380 | 8.945 | 8.310 | 8.780 | 1,689,301 | +0.26(+3.05%) |
Mar 10, 2023 | 9.110 | 9.110 | 8.380 | 8.520 | 1,844,586 | -0.61(-6.68%) |
Mar 09, 2023 | 9.340 | 9.480 | 8.990 | 9.130 | 1,780,219 | -0.25(-2.67%) |
Mar 08, 2023 | 7.760 | 9.670 | 7.750 | 9.380 | 3,906,406 | +0.89(+10.48%) |
Mar 07, 2023 | 8.420 | 8.790 | 8.350 | 8.490 | 1,735,235 | -0.07(-0.82%) |
Mar 06, 2023 | 8.720 | 8.820 | 8.440 | 8.560 | 1,248,754 | -0.18(-2.06%) |
Mar 03, 2023 | 8.150 | 8.795 | 8.150 | 8.740 | 2,204,878 | +0.61(+7.50%) |
Mar 02, 2023 | 7.780 | 8.150 | 7.770 | 8.130 | 1,562,922 | +0.20(+2.52%) |