Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.931 | 7.040 | 6.654 | 6.773 | 708,518 | +0.08(+1.18%) |
Sep 28, 2023 | 6.585 | 6.753 | 6.536 | 6.694 | 612,628 | +0.18(+2.73%) |
Sep 27, 2023 | 6.773 | 6.833 | 6.409 | 6.516 | 880,789 | -0.16(-2.37%) |
Sep 26, 2023 | 6.941 | 6.961 | 6.605 | 6.674 | 1,021,275 | -0.36(-5.06%) |
Sep 25, 2023 | 6.971 | 7.060 | 6.970 | 7.030 | 537,705 | -0.04(-0.56%) |
Sep 22, 2023 | 7.287 | 7.376 | 7.069 | 7.069 | 846,032 | -0.26(-3.51%) |
Sep 21, 2023 | 7.910 | 7.930 | 7.277 | 7.327 | 984,894 | -0.77(-9.52%) |
Sep 20, 2023 | 8.177 | 8.365 | 8.074 | 8.098 | 323,213 | +0.04(+0.49%) |
Sep 19, 2023 | 8.177 | 8.246 | 7.979 | 8.058 | 290,435 | -0.12(-1.51%) |
Sep 18, 2023 | 8.368 | 8.424 | 8.137 | 8.181 | 349,442 | -0.22(-2.57%) |
Sep 15, 2023 | 8.378 | 8.496 | 8.319 | 8.397 | 482,701 | -0.12(-1.38%) |
Sep 14, 2023 | 8.221 | 8.545 | 8.221 | 8.515 | 478,287 | +0.44(+5.47%) |
Sep 13, 2023 | 8.319 | 8.319 | 8.005 | 8.074 | 281,540 | -0.26(-3.06%) |
Sep 12, 2023 | 8.289 | 8.349 | 8.114 | 8.329 | 278,580 | +0.02(+0.24%) |
Sep 11, 2023 | 8.378 | 8.404 | 8.201 | 8.309 | 316,817 | -0.02(-0.24%) |
Sep 08, 2023 | 8.544 | 8.544 | 8.275 | 8.329 | 358,568 | -0.16(-1.85%) |
Sep 07, 2023 | 8.250 | 8.583 | 8.230 | 8.486 | 253,643 | +0.18(+2.13%) |
Sep 06, 2023 | 8.338 | 8.397 | 8.083 | 8.309 | 347,675 | -0.06(-0.70%) |
Sep 05, 2023 | 8.544 | 8.593 | 8.343 | 8.368 | 299,622 | -0.22(-2.51%) |
Sep 01, 2023 | 8.741 | 8.809 | 8.525 | 8.584 | 278,583 | -0.03(-0.34%) |
Aug 31, 2023 | 8.819 | 8.849 | 8.593 | 8.613 | 457,018 | -0.23(-2.55%) |
Aug 30, 2023 | 8.750 | 8.907 | 8.711 | 8.839 | 478,186 | +0.10(+1.12%) |
Aug 29, 2023 | 8.427 | 8.750 | 8.348 | 8.741 | 667,515 | +0.28(+3.36%) |
Aug 28, 2023 | 8.319 | 8.554 | 8.319 | 8.456 | 369,312 | +0.19(+2.25%) |
Aug 25, 2023 | 8.280 | 8.378 | 8.113 | 8.270 | 544,426 | +0.07(+0.84%) |
Aug 24, 2023 | 8.338 | 8.652 | 8.181 | 8.201 | 600,065 | -0.10(-1.18%) |
Aug 23, 2023 | 8.093 | 8.329 | 8.083 | 8.299 | 580,276 | +0.33(+4.19%) |
Aug 22, 2023 | 8.005 | 8.044 | 7.868 | 7.966 | 263,377 | +0.09(+1.12%) |
Aug 21, 2023 | 8.054 | 8.054 | 7.700 | 7.877 | 562,469 | -0.24(-2.90%) |
Aug 18, 2023 | 7.897 | 8.162 | 7.838 | 8.113 | 531,614 | +0.07(+0.85%) |
Aug 17, 2023 | 8.260 | 8.436 | 8.044 | 8.044 | 544,250 | -0.19(-2.26%) |
Aug 16, 2023 | 8.535 | 8.574 | 8.201 | 8.230 | 570,532 | -0.32(-3.78%) |
Aug 15, 2023 | 8.652 | 8.711 | 8.490 | 8.554 | 437,898 | -0.26(-3.00%) |
Aug 14, 2023 | 8.937 | 8.937 | 8.731 | 8.819 | 398,587 | -0.15(-1.64%) |
Aug 11, 2023 | 8.819 | 8.995 | 8.731 | 8.966 | 249,134 | +0.03(+0.33%) |
Aug 10, 2023 | 9.123 | 9.275 | 8.848 | 8.937 | 390,988 | -0.08(-0.87%) |
Aug 09, 2023 | 8.937 | 9.143 | 8.790 | 9.015 | 276,403 | +0.04(+0.44%) |
Aug 08, 2023 | 8.849 | 9.026 | 8.701 | 8.976 | 363,332 | -0.10(-1.08%) |
Aug 07, 2023 | 8.829 | 9.104 | 8.829 | 9.074 | 343,600 | +0.29(+3.35%) |
Aug 04, 2023 | 8.976 | 9.187 | 8.687 | 8.780 | 772,813 | -0.26(-2.93%) |
Aug 03, 2023 | 9.143 | 9.153 | 8.652 | 9.045 | 774,004 | -0.39(-4.16%) |
Aug 02, 2023 | 9.349 | 9.486 | 9.251 | 9.437 | 505,355 | -0.13(-1.33%) |
Aug 01, 2023 | 9.516 | 9.663 | 9.437 | 9.565 | 423,319 | -0.06(-0.61%) |
Jul 31, 2023 | 9.476 | 9.741 | 9.388 | 9.623 | 1,138,052 | +0.22(+2.29%) |
Jul 28, 2023 | 9.771 | 9.888 | 9.368 | 9.408 | 695,040 | -0.08(-0.83%) |
Jul 27, 2023 | 10.36 | 10.41 | 9.476 | 9.486 | 904,544 | -0.64(-6.30%) |
Jul 26, 2023 | 9.937 | 10.18 | 9.937 | 10.12 | 666,991 | +0.11(+1.08%) |
Jul 25, 2023 | 10.24 | 10.35 | 10.02 | 10.02 | 505,663 | -0.25(-2.48%) |
Jul 24, 2023 | 10.02 | 10.27 | 9.977 | 10.27 | 688,003 | +0.32(+3.25%) |
Jul 21, 2023 | 9.898 | 10.05 | 9.829 | 9.947 | 328,233 | +0.12(+1.20%) |
Jul 20, 2023 | 9.839 | 9.839 | 9.427 | 9.829 | 777,729 | -0.15(-1.47%) |
Jul 19, 2023 | 9.810 | 10.14 | 9.810 | 9.977 | 536,597 | +0.31(+3.25%) |
Jul 18, 2023 | 9.918 | 9.928 | 9.388 | 9.663 | 692,635 | -0.21(-2.09%) |
Jul 17, 2023 | 10.08 | 10.16 | 9.869 | 9.869 | 239,822 | -0.26(-2.61%) |
Jul 14, 2023 | 10.06 | 10.16 | 9.898 | 10.13 | 317,916 | -0.03(-0.29%) |
Jul 13, 2023 | 9.967 | 10.16 | 9.761 | 10.16 | 543,082 | +0.21(+2.07%) |
Jul 12, 2023 | 10.14 | 10.22 | 9.957 | 9.957 | 598,636 | +0.13(+1.30%) |
Jul 11, 2023 | 9.604 | 9.849 | 9.457 | 9.829 | 318,294 | +0.31(+3.30%) |
Jul 10, 2023 | 9.368 | 9.525 | 9.270 | 9.516 | 366,479 | +0.10(+1.04%) |
Jul 07, 2023 | 9.447 | 9.593 | 9.300 | 9.417 | 390,780 | -0.15(-1.54%) |
Jul 06, 2023 | 9.417 | 9.583 | 9.005 | 9.565 | 456,002 | -0.16(-1.61%) |
Jul 05, 2023 | 9.476 | 9.908 | 9.329 | 9.722 | 532,754 | +0.12(+1.23%) |
Jul 03, 2023 | 9.310 | 9.729 | 9.182 | 9.604 | 417,213 | +0.26(+2.73%) |
Jun 30, 2023 | 9.447 | 9.511 | 9.015 | 9.349 | 772,104 | +0.15(+1.60%) |
Jun 29, 2023 | 8.927 | 9.221 | 8.750 | 9.202 | 360,762 | +0.22(+2.40%) |
Jun 28, 2023 | 8.898 | 9.015 | 8.741 | 8.986 | 279,859 | +0.06(+0.66%) |
Jun 27, 2023 | 8.613 | 8.976 | 8.560 | 8.927 | 475,344 | +0.31(+3.64%) |
Jun 26, 2023 | 8.103 | 8.651 | 8.064 | 8.613 | 625,892 | +0.51(+6.30%) |
Jun 23, 2023 | 8.211 | 8.456 | 8.093 | 8.103 | 589,552 | -0.26(-3.05%) |
Jun 22, 2023 | 8.731 | 8.780 | 8.220 | 8.358 | 635,325 | -0.40(-4.59%) |
Jun 21, 2023 | 8.750 | 8.831 | 8.535 | 8.760 | 597,271 | -0.12(-1.30%) |
Jun 20, 2023 | 9.080 | 9.080 | 8.681 | 8.875 | 399,560 | -0.28(-3.08%) |
Jun 16, 2023 | 9.294 | 9.445 | 9.130 | 9.158 | 368,737 | -0.06(-0.63%) |
Jun 15, 2023 | 8.982 | 9.255 | 8.798 | 9.216 | 409,052 | +0.13(+1.39%) |
Jun 14, 2023 | 9.070 | 9.255 | 8.856 | 9.090 | 773,691 | +0.13(+1.41%) |
Jun 13, 2023 | 8.778 | 8.973 | 8.676 | 8.963 | 492,174 | +0.18(+2.11%) |
Jun 12, 2023 | 8.778 | 8.788 | 8.545 | 8.778 | 331,259 | +0.02(+0.22%) |
Jun 09, 2023 | 8.914 | 8.987 | 8.642 | 8.759 | 352,242 | -0.18(-1.96%) |
Jun 08, 2023 | 9.002 | 9.002 | 8.632 | 8.934 | 492,464 | -0.14(-1.50%) |
Jun 07, 2023 | 8.700 | 9.148 | 8.574 | 9.070 | 617,293 | +0.44(+5.07%) |
Jun 06, 2023 | 8.525 | 8.681 | 8.389 | 8.632 | 340,136 | +0.15(+1.72%) |
Jun 05, 2023 | 8.671 | 8.759 | 8.418 | 8.486 | 503,108 | -0.10(-1.13%) |
Jun 02, 2023 | 8.311 | 8.691 | 8.253 | 8.583 | 651,415 | +0.49(+6.01%) |
Jun 01, 2023 | 8.136 | 8.223 | 7.854 | 8.097 | 403,915 | +0.00(+0.00%) |
May 31, 2023 | 7.883 | 8.126 | 7.815 | 8.097 | 381,058 | +0.15(+1.84%) |
May 30, 2023 | 8.058 | 8.253 | 7.902 | 7.951 | 533,845 | +0.10(+1.24%) |
May 26, 2023 | 7.659 | 7.912 | 7.557 | 7.854 | 585,399 | +0.23(+3.07%) |
May 25, 2023 | 7.630 | 7.785 | 7.445 | 7.620 | 585,324 | +0.05(+0.64%) |
May 24, 2023 | 8.009 | 8.027 | 7.532 | 7.571 | 804,785 | -0.54(-6.60%) |
May 23, 2023 | 8.369 | 8.554 | 8.077 | 8.107 | 397,313 | -0.32(-3.81%) |
May 22, 2023 | 8.301 | 8.565 | 8.136 | 8.428 | 369,546 | +0.17(+2.00%) |
May 19, 2023 | 8.360 | 8.525 | 8.141 | 8.262 | 460,768 | -0.02(-0.23%) |
May 18, 2023 | 8.350 | 8.428 | 8.097 | 8.282 | 601,153 | -0.19(-2.30%) |
May 17, 2023 | 8.301 | 8.491 | 8.087 | 8.476 | 467,424 | +0.33(+4.06%) |
May 16, 2023 | 8.827 | 8.827 | 8.146 | 8.146 | 563,351 | -0.70(-7.92%) |
May 15, 2023 | 8.914 | 9.007 | 8.768 | 8.846 | 228,388 | -0.07(-0.76%) |
May 12, 2023 | 8.924 | 8.948 | 8.690 | 8.914 | 259,655 | +0.06(+0.66%) |
May 11, 2023 | 8.982 | 8.982 | 8.691 | 8.856 | 508,954 | -0.29(-3.19%) |
May 10, 2023 | 9.148 | 9.265 | 8.895 | 9.148 | 469,107 | +0.24(+2.73%) |
May 09, 2023 | 8.866 | 8.992 | 8.593 | 8.905 | 461,574 | -0.09(-0.97%) |
May 08, 2023 | 9.109 | 9.206 | 8.905 | 8.992 | 256,492 | -0.19(-2.12%) |
May 05, 2023 | 9.021 | 9.245 | 8.914 | 9.187 | 299,145 | +0.38(+4.31%) |
May 04, 2023 | 8.564 | 8.953 | 8.452 | 8.807 | 481,315 | +0.26(+3.08%) |
May 03, 2023 | 8.817 | 9.051 | 8.545 | 8.545 | 645,849 | -0.18(-2.12%) |
May 02, 2023 | 9.109 | 9.177 | 8.547 | 8.729 | 374,819 | -0.46(-4.98%) |
May 01, 2023 | 9.352 | 9.518 | 9.163 | 9.187 | 287,628 | -0.26(-2.78%) |
Apr 28, 2023 | 9.197 | 9.547 | 9.080 | 9.450 | 434,683 | +0.30(+3.30%) |
Apr 27, 2023 | 8.554 | 9.206 | 8.554 | 9.148 | 607,290 | +0.63(+7.43%) |
Apr 26, 2023 | 8.642 | 8.948 | 8.476 | 8.515 | 340,982 | -0.25(-2.89%) |
Apr 25, 2023 | 8.827 | 8.963 | 8.729 | 8.768 | 292,879 | -0.23(-2.59%) |
Apr 24, 2023 | 9.060 | 9.216 | 8.798 | 9.002 | 335,712 | -0.10(-1.07%) |
Apr 21, 2023 | 9.090 | 9.192 | 8.866 | 9.099 | 245,792 | +0.05(+0.54%) |
Apr 20, 2023 | 9.216 | 9.245 | 8.953 | 9.051 | 302,820 | -0.32(-3.43%) |
Apr 19, 2023 | 9.119 | 9.479 | 9.005 | 9.372 | 530,232 | +0.13(+1.37%) |
Apr 18, 2023 | 9.352 | 9.352 | 9.099 | 9.245 | 277,248 | -0.02(-0.21%) |
Apr 17, 2023 | 8.681 | 9.284 | 8.681 | 9.265 | 598,978 | +0.54(+6.25%) |
Apr 14, 2023 | 9.158 | 9.323 | 8.506 | 8.720 | 730,191 | -0.47(-5.08%) |
Apr 13, 2023 | 9.372 | 9.372 | 8.919 | 9.187 | 359,336 | -0.10(-1.05%) |
Apr 12, 2023 | 9.566 | 9.663 | 9.226 | 9.284 | 729,684 | -0.06(-0.62%) |
Apr 11, 2023 | 9.284 | 9.576 | 9.167 | 9.343 | 395,483 | +0.13(+1.37%) |
Apr 10, 2023 | 8.924 | 9.236 | 8.807 | 9.216 | 350,493 | +0.14(+1.50%) |
Apr 06, 2023 | 8.924 | 9.090 | 8.778 | 9.080 | 582,125 | +0.15(+1.63%) |
Apr 05, 2023 | 9.031 | 9.206 | 8.914 | 8.934 | 433,306 | -0.15(-1.61%) |
Apr 04, 2023 | 9.099 | 9.196 | 8.895 | 9.080 | 441,222 | +0.00(+0.00%) |
Apr 03, 2023 | 9.284 | 9.450 | 8.914 | 9.080 | 739,297 | -0.22(-2.41%) |
Mar 31, 2023 | 8.885 | 9.343 | 8.846 | 9.304 | 842,254 | +0.55(+6.34%) |
Mar 30, 2023 | 8.681 | 8.827 | 8.652 | 8.749 | 817,266 | +0.32(+3.81%) |
Mar 29, 2023 | 8.146 | 8.447 | 8.146 | 8.428 | 703,371 | +0.54(+6.78%) |
Mar 28, 2023 | 7.844 | 8.004 | 7.698 | 7.893 | 522,549 | -0.08(-0.98%) |
Mar 27, 2023 | 8.175 | 8.272 | 7.922 | 7.970 | 990,621 | -0.04(-0.49%) |
Mar 24, 2023 | 7.396 | 8.048 | 7.299 | 8.009 | 1,274,754 | +0.48(+6.33%) |
Mar 23, 2023 | 7.776 | 8.000 | 7.396 | 7.532 | 1,017,456 | -0.10(-1.28%) |
Mar 22, 2023 | 8.476 | 8.476 | 7.605 | 7.630 | 1,320,755 | -0.91(-10.71%) |
Mar 21, 2023 | 8.895 | 8.905 | 8.272 | 8.545 | 746,889 | -0.17(-1.97%) |
Mar 20, 2023 | 8.523 | 8.802 | 8.364 | 8.716 | 560,540 | +0.25(+2.96%) |
Mar 17, 2023 | 8.976 | 8.976 | 8.437 | 8.465 | 682,847 | -0.59(-6.49%) |
Mar 16, 2023 | 8.841 | 9.188 | 8.581 | 9.053 | 759,981 | +0.00(+0.00%) |
Mar 15, 2023 | 8.697 | 9.159 | 8.648 | 9.053 | 980,229 | +0.01(+0.11%) |
Mar 14, 2023 | 9.207 | 9.323 | 8.754 | 9.043 | 1,431,429 | +0.27(+3.07%) |
Mar 13, 2023 | 8.186 | 9.159 | 8.186 | 8.774 | 1,739,381 | +0.37(+4.35%) |
Mar 10, 2023 | 9.217 | 9.313 | 8.282 | 8.408 | 953,885 | -0.88(-9.44%) |
Mar 09, 2023 | 10.04 | 10.06 | 9.226 | 9.284 | 485,767 | -0.66(-6.68%) |
Mar 08, 2023 | 9.573 | 10.15 | 9.554 | 9.949 | 620,547 | +0.36(+3.71%) |
Mar 07, 2023 | 10.31 | 10.37 | 9.550 | 9.592 | 355,340 | -0.76(-7.35%) |
Mar 06, 2023 | 10.59 | 10.64 | 10.30 | 10.35 | 394,522 | -0.12(-1.10%) |
Mar 03, 2023 | 10.19 | 10.54 | 10.14 | 10.47 | 487,959 | +0.51(+5.13%) |
Mar 02, 2023 | 9.457 | 10.03 | 9.361 | 9.958 | 396,816 | +0.33(+3.40%) |
Mar 01, 2023 | 9.852 | 9.900 | 9.428 | 9.631 | 490,865 | -0.41(-4.12%) |
Feb 28, 2023 | 10.11 | 10.45 | 9.987 | 10.04 | 178,451 | -0.05(-0.48%) |
Feb 27, 2023 | 10.32 | 10.53 | 9.929 | 10.09 | 409,452 | +0.08(+0.77%) |
Feb 24, 2023 | 10.28 | 10.31 | 9.870 | 10.02 | 530,667 | -0.59(-5.54%) |
Feb 23, 2023 | 10.47 | 10.69 | 10.32 | 10.60 | 340,213 | +0.26(+2.51%) |
Feb 22, 2023 | 10.70 | 10.74 | 10.18 | 10.34 | 517,436 | -0.31(-2.89%) |
Feb 21, 2023 | 11.14 | 11.14 | 10.48 | 10.65 | 501,641 | -0.68(-6.03%) |
Feb 17, 2023 | 11.31 | 11.40 | 10.97 | 11.34 | 378,704 | -0.13(-1.09%) |
Feb 16, 2023 | 11.41 | 11.78 | 10.98 | 11.46 | 331,185 | -0.34(-2.86%) |
Feb 15, 2023 | 11.47 | 11.83 | 11.39 | 11.80 | 289,339 | +0.07(+0.57%) |
Feb 14, 2023 | 11.93 | 12.19 | 11.52 | 11.73 | 437,116 | -0.33(-2.72%) |
Feb 13, 2023 | 11.89 | 12.14 | 11.85 | 12.06 | 420,612 | +0.26(+2.20%) |
Feb 10, 2023 | 11.61 | 11.86 | 11.33 | 11.80 | 340,866 | +0.06(+0.49%) |
Feb 09, 2023 | 12.25 | 12.43 | 11.61 | 11.74 | 468,936 | -0.35(-2.87%) |
Feb 08, 2023 | 12.06 | 12.22 | 11.89 | 12.09 | 397,767 | -0.11(-0.87%) |
Feb 07, 2023 | 12.08 | 12.37 | 11.68 | 12.19 | 984,258 | -0.13(-1.02%) |
Feb 06, 2023 | 12.12 | 12.36 | 11.84 | 12.32 | 492,067 | -0.22(-1.77%) |
Feb 03, 2023 | 12.87 | 12.87 | 12.04 | 12.54 | 1,271,091 | -0.83(-6.20%) |
Feb 02, 2023 | 12.88 | 13.75 | 12.88 | 13.37 | 943,423 | +0.85(+6.77%) |
Feb 01, 2023 | 12.17 | 12.78 | 11.71 | 12.52 | 1,074,114 | +0.26(+2.12%) |
Jan 31, 2023 | 11.68 | 12.32 | 11.54 | 12.26 | 461,219 | +0.65(+5.56%) |
Jan 30, 2023 | 11.85 | 12.20 | 11.61 | 11.61 | 722,322 | -0.44(-3.67%) |
Jan 27, 2023 | 11.65 | 12.21 | 11.64 | 12.06 | 761,161 | +0.32(+2.71%) |
Jan 26, 2023 | 11.51 | 11.76 | 11.38 | 11.74 | 600,742 | +0.36(+3.13%) |
Jan 25, 2023 | 11.13 | 11.43 | 11.06 | 11.38 | 492,753 | +0.05(+0.42%) |
Jan 24, 2023 | 11.12 | 11.47 | 10.55 | 11.34 | 725,706 | +0.12(+1.07%) |
Jan 23, 2023 | 11.14 | 11.43 | 10.87 | 11.21 | 721,395 | +0.09(+0.82%) |
Jan 20, 2023 | 10.78 | 11.15 | 10.33 | 11.12 | 537,803 | +0.35(+3.22%) |
Jan 19, 2023 | 10.81 | 11.16 | 10.68 | 10.78 | 479,375 | -0.12(-1.06%) |
Jan 18, 2023 | 11.57 | 11.65 | 10.86 | 10.89 | 682,432 | -0.57(-4.96%) |
Jan 17, 2023 | 11.46 | 11.66 | 11.36 | 11.46 | 438,584 | +0.06(+0.51%) |
Jan 13, 2023 | 11.21 | 11.58 | 11.16 | 11.40 | 466,060 | -0.25(-2.15%) |
Jan 12, 2023 | 11.46 | 11.72 | 11.03 | 11.65 | 792,435 | +0.35(+3.07%) |
Jan 11, 2023 | 10.30 | 11.31 | 10.30 | 11.31 | 827,234 | +1.14(+11.17%) |
Jan 10, 2023 | 10.07 | 10.20 | 9.785 | 10.17 | 313,123 | +0.08(+0.76%) |
Jan 09, 2023 | 10.26 | 10.45 | 10.01 | 10.09 | 377,855 | +0.00(+0.00%) |
Jan 06, 2023 | 9.583 | 10.21 | 9.313 | 10.09 | 759,757 | +0.77(+8.26%) |
Jan 05, 2023 | 9.949 | 9.949 | 9.255 | 9.323 | 809,661 | -0.89(-8.68%) |
Jan 04, 2023 | 9.775 | 10.46 | 9.717 | 10.21 | 682,157 | +0.68(+7.18%) |
Jan 03, 2023 | 9.698 | 9.920 | 9.199 | 9.525 | 462,827 | +0.09(+0.92%) |
Dec 30, 2022 | 9.544 | 9.640 | 9.130 | 9.438 | 422,840 | -0.28(-2.87%) |
Dec 29, 2022 | 9.284 | 9.794 | 9.236 | 9.717 | 398,566 | +0.59(+6.43%) |
Dec 28, 2022 | 9.650 | 9.804 | 9.101 | 9.130 | 542,074 | -0.47(-4.91%) |
Dec 27, 2022 | 9.640 | 9.679 | 9.323 | 9.602 | 508,107 | +0.01(+0.10%) |
Dec 23, 2022 | 9.245 | 9.607 | 9.140 | 9.592 | 473,234 | +0.24(+2.57%) |
Dec 22, 2022 | 9.236 | 9.390 | 8.851 | 9.351 | 474,041 | -0.14(-1.52%) |
Dec 21, 2022 | 9.467 | 9.775 | 9.371 | 9.496 | 682,540 | +0.25(+2.71%) |
Dec 20, 2022 | 9.149 | 9.390 | 8.889 | 9.245 | 340,496 | -0.07(-0.78%) |
Dec 19, 2022 | 9.540 | 9.597 | 9.116 | 9.318 | 383,680 | -0.34(-3.49%) |
Dec 16, 2022 | 10.17 | 10.17 | 9.318 | 9.655 | 760,930 | -0.89(-8.48%) |
Dec 15, 2022 | 10.52 | 10.85 | 10.38 | 10.55 | 418,551 | -0.43(-3.94%) |
Dec 14, 2022 | 11.24 | 11.65 | 10.84 | 10.98 | 851,683 | -0.28(-2.48%) |
Dec 13, 2022 | 11.59 | 11.72 | 10.89 | 11.26 | 723,520 | +0.66(+6.26%) |
Dec 12, 2022 | 10.40 | 10.61 | 10.08 | 10.60 | 335,742 | +0.26(+2.51%) |
Dec 09, 2022 | 10.29 | 10.67 | 10.22 | 10.34 | 431,487 | -0.04(-0.37%) |
Dec 08, 2022 | 10.29 | 10.65 | 10.20 | 10.38 | 415,767 | +0.20(+1.98%) |
Dec 07, 2022 | 10.03 | 10.50 | 9.982 | 10.17 | 723,867 | +0.05(+0.48%) |
Dec 06, 2022 | 10.41 | 10.46 | 9.977 | 10.13 | 411,552 | -0.23(-2.23%) |
Dec 05, 2022 | 10.65 | 10.77 | 10.30 | 10.36 | 694,662 | -0.56(-5.11%) |
Dec 02, 2022 | 10.67 | 11.08 | 10.50 | 10.91 | 542,765 | -0.15(-1.39%) |
Dec 01, 2022 | 11.44 | 11.66 | 10.82 | 11.07 | 795,439 | -0.09(-0.78%) |
Nov 30, 2022 | 10.48 | 11.17 | 10.15 | 11.16 | 968,351 | +0.73(+7.01%) |
Nov 29, 2022 | 10.00 | 10.46 | 9.876 | 10.42 | 712,106 | +0.47(+4.73%) |
Nov 28, 2022 | 10.68 | 10.78 | 9.862 | 9.953 | 1,135,668 | -0.88(-8.16%) |
Nov 25, 2022 | 10.68 | 10.88 | 10.64 | 10.84 | 353,962 | +0.19(+1.81%) |
Nov 23, 2022 | 10.54 | 10.80 | 10.37 | 10.65 | 586,276 | +0.04(+0.36%) |
Nov 22, 2022 | 10.60 | 10.64 | 10.38 | 10.61 | 569,873 | +0.12(+1.19%) |
Nov 21, 2022 | 10.19 | 10.51 | 10.07 | 10.48 | 898,081 | +0.20(+1.96%) |
Nov 18, 2022 | 10.15 | 10.37 | 9.943 | 10.28 | 920,044 | +0.41(+4.19%) |
Nov 17, 2022 | 9.741 | 9.972 | 9.631 | 9.866 | 649,176 | -0.28(-2.75%) |
Nov 16, 2022 | 10.38 | 10.48 | 10.07 | 10.15 | 638,363 | -0.23(-2.22%) |
Nov 15, 2022 | 10.40 | 10.56 | 10.03 | 10.38 | 1,304,057 | +0.36(+3.55%) |
Nov 14, 2022 | 10.69 | 10.73 | 10.00 | 10.02 | 1,261,585 | -0.85(-7.79%) |
Nov 11, 2022 | 11.04 | 11.26 | 10.79 | 10.87 | 1,112,509 | -0.06(-0.53%) |
Nov 10, 2022 | 9.828 | 10.97 | 9.828 | 10.92 | 1,643,572 | +2.06(+23.21%) |
Nov 09, 2022 | 9.020 | 9.424 | 8.818 | 8.866 | 759,910 | -0.31(-3.35%) |
Nov 08, 2022 | 9.068 | 9.452 | 9.001 | 9.174 | 862,899 | +0.18(+2.03%) |
Nov 07, 2022 | 9.155 | 9.280 | 8.838 | 8.991 | 538,459 | -0.02(-0.21%) |
Nov 04, 2022 | 8.953 | 9.136 | 8.482 | 9.011 | 1,097,614 | +0.36(+4.11%) |
Nov 03, 2022 | 8.366 | 8.866 | 8.174 | 8.655 | 789,443 | +0.01(+0.11%) |
Nov 02, 2022 | 9.289 | 9.626 | 8.621 | 8.645 | 1,055,288 | -0.74(-7.89%) |
Nov 01, 2022 | 9.751 | 9.905 | 9.338 | 9.386 | 902,045 | -0.10(-1.01%) |
Oct 31, 2022 | 9.309 | 9.645 | 9.136 | 9.482 | 840,873 | -0.04(-0.40%) |
Oct 28, 2022 | 8.809 | 9.616 | 8.674 | 9.520 | 1,765,184 | +0.60(+6.68%) |
Oct 27, 2022 | 8.982 | 9.222 | 8.791 | 8.924 | 808,242 | +0.02(+0.22%) |
Oct 26, 2022 | 8.943 | 9.145 | 8.713 | 8.905 | 915,282 | -0.05(-0.54%) |
Oct 25, 2022 | 7.991 | 8.982 | 7.991 | 8.953 | 1,222,852 | +0.96(+12.03%) |
Oct 24, 2022 | 8.212 | 8.344 | 7.809 | 7.991 | 750,166 | -0.05(-0.60%) |
Oct 21, 2022 | 7.885 | 8.039 | 7.539 | 8.039 | 1,115,348 | +0.19(+2.45%) |
Oct 20, 2022 | 7.962 | 8.222 | 7.789 | 7.847 | 807,490 | -0.12(-1.45%) |
Oct 19, 2022 | 8.328 | 8.472 | 7.837 | 7.962 | 856,163 | -0.66(-7.69%) |
Oct 18, 2022 | 8.761 | 8.963 | 8.395 | 8.626 | 1,133,044 | +0.32(+3.82%) |
Oct 17, 2022 | 7.876 | 8.395 | 7.837 | 8.309 | 1,091,932 | +0.86(+11.48%) |
Oct 14, 2022 | 8.366 | 8.443 | 7.434 | 7.453 | 1,011,536 | -0.62(-7.63%) |
Oct 13, 2022 | 7.193 | 8.203 | 7.058 | 8.068 | 2,359,493 | +0.40(+5.27%) |
Oct 12, 2022 | 7.953 | 7.962 | 7.539 | 7.664 | 654,628 | -0.32(-3.98%) |
Oct 11, 2022 | 7.674 | 8.169 | 7.472 | 7.982 | 1,223,839 | +0.21(+2.72%) |
Oct 10, 2022 | 8.087 | 8.299 | 7.731 | 7.770 | 539,211 | -0.29(-3.58%) |
Oct 07, 2022 | 8.453 | 8.568 | 7.895 | 8.059 | 743,076 | -0.63(-7.20%) |
Oct 06, 2022 | 9.453 | 9.607 | 8.655 | 8.684 | 1,057,298 | -0.89(-9.34%) |
Oct 05, 2022 | 9.866 | 9.866 | 9.126 | 9.578 | 619,673 | -0.60(-5.86%) |
Oct 04, 2022 | 10.04 | 10.44 | 9.944 | 10.17 | 709,657 | +0.47(+4.86%) |