Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.220 | 8.250 | 8.040 | 8.180 | 6,813,265 | -0.03(-0.37%) |
Sep 28, 2023 | 8.160 | 8.280 | 8.080 | 8.210 | 5,643,078 | +0.01(+0.12%) |
Sep 27, 2023 | 7.960 | 8.280 | 7.895 | 8.200 | 11,042,556 | +0.50(+6.49%) |
Sep 26, 2023 | 7.370 | 7.809 | 7.352 | 7.700 | 9,751,648 | +0.24(+3.22%) |
Sep 25, 2023 | 7.080 | 7.470 | 7.380 | 7.460 | 4,077,745 | +0.33(+4.63%) |
Sep 22, 2023 | 7.130 | 7.250 | 7.060 | 7.130 | 7,059,021 | +0.08(+1.13%) |
Sep 21, 2023 | 7.100 | 7.130 | 6.915 | 7.050 | 4,600,155 | -0.05(-0.70%) |
Sep 20, 2023 | 7.100 | 7.276 | 7.060 | 7.100 | 3,902,130 | -0.04(-0.56%) |
Sep 19, 2023 | 7.300 | 7.375 | 7.060 | 7.140 | 4,547,822 | -0.07(-0.97%) |
Sep 18, 2023 | 7.220 | 7.230 | 7.100 | 7.210 | 3,223,198 | +0.03(+0.42%) |
Sep 15, 2023 | 7.200 | 7.300 | 7.140 | 7.180 | 5,976,460 | -0.11(-1.51%) |
Sep 14, 2023 | 7.340 | 7.430 | 7.250 | 7.290 | 3,861,997 | +0.07(+0.97%) |
Sep 13, 2023 | 7.350 | 7.375 | 7.165 | 7.220 | 3,351,338 | -0.13(-1.77%) |
Sep 12, 2023 | 7.270 | 7.450 | 7.215 | 7.350 | 4,981,852 | +0.20(+2.80%) |
Sep 11, 2023 | 7.490 | 7.530 | 7.110 | 7.150 | 3,273,364 | -0.26(-3.51%) |
Sep 08, 2023 | 7.500 | 7.515 | 7.365 | 7.410 | 4,149,292 | -0.03(-0.40%) |
Sep 07, 2023 | 7.450 | 7.520 | 7.310 | 7.440 | 4,474,546 | -0.06(-0.80%) |
Sep 06, 2023 | 7.440 | 7.540 | 7.370 | 7.500 | 3,522,016 | +0.04(+0.54%) |
Sep 05, 2023 | 7.580 | 7.660 | 7.440 | 7.460 | 3,443,830 | -0.08(-1.06%) |
Sep 01, 2023 | 7.420 | 7.600 | 7.345 | 7.540 | 3,934,776 | +0.26(+3.57%) |
Aug 31, 2023 | 7.410 | 7.410 | 7.250 | 7.280 | 3,137,901 | -0.05(-0.68%) |
Aug 30, 2023 | 7.360 | 7.430 | 7.310 | 7.330 | 2,067,993 | -0.03(-0.41%) |
Aug 29, 2023 | 7.210 | 7.380 | 7.065 | 7.360 | 3,891,787 | +0.17(+2.36%) |
Aug 28, 2023 | 7.060 | 7.210 | 7.030 | 7.190 | 2,430,700 | +0.17(+2.42%) |
Aug 25, 2023 | 6.900 | 7.060 | 6.830 | 7.020 | 3,736,564 | +0.18(+2.63%) |
Aug 24, 2023 | 6.840 | 7.005 | 6.830 | 6.840 | 3,478,490 | -0.12(-1.72%) |
Aug 23, 2023 | 7.170 | 7.170 | 6.920 | 6.960 | 5,641,878 | -0.30(-4.13%) |
Aug 22, 2023 | 7.350 | 7.430 | 7.240 | 7.260 | 2,276,439 | -0.04(-0.55%) |
Aug 21, 2023 | 7.510 | 7.520 | 7.280 | 7.300 | 2,362,509 | -0.12(-1.62%) |
Aug 18, 2023 | 7.190 | 7.450 | 7.138 | 7.420 | 3,517,941 | +0.11(+1.50%) |
Aug 17, 2023 | 7.270 | 7.380 | 7.225 | 7.310 | 3,492,383 | +0.16(+2.24%) |
Aug 16, 2023 | 7.290 | 7.395 | 7.150 | 7.150 | 3,374,707 | -0.14(-1.92%) |
Aug 15, 2023 | 7.320 | 7.375 | 7.190 | 7.290 | 3,551,109 | -0.08(-1.09%) |
Aug 14, 2023 | 7.380 | 7.410 | 7.270 | 7.370 | 3,785,096 | -0.10(-1.34%) |
Aug 11, 2023 | 7.360 | 7.490 | 7.265 | 7.470 | 4,349,791 | +0.08(+1.08%) |
Aug 10, 2023 | 7.430 | 7.550 | 7.295 | 7.390 | 5,134,300 | -0.05(-0.67%) |
Aug 09, 2023 | 7.380 | 7.577 | 7.240 | 7.440 | 8,342,356 | +0.19(+2.62%) |
Aug 08, 2023 | 7.150 | 7.275 | 6.940 | 7.250 | 6,237,536 | -0.08(-1.09%) |
Aug 07, 2023 | 6.690 | 7.330 | 6.380 | 7.330 | 10,777,786 | +0.02(+0.27%) |
Aug 04, 2023 | 7.290 | 7.340 | 7.185 | 7.310 | 6,890,838 | +0.10(+1.39%) |
Aug 03, 2023 | 7.160 | 7.425 | 7.115 | 7.210 | 7,447,278 | +0.13(+1.84%) |
Aug 02, 2023 | 7.060 | 7.200 | 6.935 | 7.080 | 4,867,926 | -0.09(-1.26%) |
Aug 01, 2023 | 6.980 | 7.210 | 6.925 | 7.170 | 6,757,233 | +0.07(+0.99%) |
Jul 31, 2023 | 7.060 | 7.130 | 6.980 | 7.100 | 4,177,498 | +0.10(+1.43%) |
Jul 28, 2023 | 6.910 | 7.050 | 6.830 | 7.000 | 5,673,896 | +0.17(+2.49%) |
Jul 27, 2023 | 7.110 | 7.135 | 6.770 | 6.830 | 7,135,217 | -0.18(-2.57%) |
Jul 26, 2023 | 6.790 | 7.060 | 6.770 | 7.010 | 3,257,593 | +0.10(+1.45%) |
Jul 25, 2023 | 6.770 | 6.950 | 6.735 | 6.910 | 3,468,557 | +0.11(+1.62%) |
Jul 24, 2023 | 6.730 | 6.870 | 6.645 | 6.800 | 3,215,558 | +0.14(+2.10%) |
Jul 21, 2023 | 6.720 | 6.770 | 6.580 | 6.660 | 4,031,244 | -0.01(-0.15%) |
Jul 20, 2023 | 6.600 | 6.759 | 6.550 | 6.670 | 4,407,506 | +0.18(+2.77%) |
Jul 19, 2023 | 6.430 | 6.565 | 6.415 | 6.490 | 3,334,163 | +0.02(+0.31%) |
Jul 18, 2023 | 6.220 | 6.630 | 6.220 | 6.470 | 5,248,304 | +0.20(+3.19%) |
Jul 17, 2023 | 6.250 | 6.320 | 6.230 | 6.270 | 2,855,893 | +0.00(+0.00%) |
Jul 14, 2023 | 6.590 | 6.590 | 6.210 | 6.270 | 6,988,709 | -0.36(-5.43%) |
Jul 13, 2023 | 6.520 | 6.790 | 6.510 | 6.630 | 3,632,107 | +0.11(+1.69%) |
Jul 12, 2023 | 6.600 | 6.640 | 6.485 | 6.520 | 3,814,734 | +0.05(+0.77%) |
Jul 11, 2023 | 6.420 | 6.540 | 6.355 | 6.470 | 4,762,497 | +0.13(+2.05%) |
Jul 10, 2023 | 6.250 | 6.360 | 6.190 | 6.340 | 4,412,747 | +0.03(+0.48%) |
Jul 07, 2023 | 5.870 | 6.400 | 5.870 | 6.310 | 6,071,303 | +0.37(+6.23%) |
Jul 06, 2023 | 5.890 | 5.970 | 5.690 | 5.940 | 7,036,493 | -0.06(-1.00%) |
Jul 05, 2023 | 6.060 | 6.100 | 5.950 | 6.000 | 5,025,720 | -0.04(-0.66%) |
Jul 03, 2023 | 5.990 | 6.070 | 5.940 | 6.040 | 2,898,705 | +0.05(+0.83%) |
Jun 30, 2023 | 5.870 | 6.000 | 5.765 | 5.990 | 7,699,504 | +0.22(+3.81%) |
Jun 29, 2023 | 5.500 | 5.780 | 5.500 | 5.770 | 4,666,779 | +0.29(+5.29%) |
Jun 28, 2023 | 5.420 | 5.530 | 5.280 | 5.480 | 6,319,100 | +0.06(+1.11%) |
Jun 27, 2023 | 5.490 | 5.510 | 5.350 | 5.420 | 4,853,910 | -0.10(-1.81%) |
Jun 26, 2023 | 5.450 | 5.600 | 5.370 | 5.520 | 7,132,486 | +0.05(+0.91%) |
Jun 23, 2023 | 5.670 | 5.690 | 5.425 | 5.470 | 13,968,536 | -0.32(-5.53%) |
Jun 22, 2023 | 5.910 | 5.920 | 5.735 | 5.790 | 7,874,401 | -0.22(-3.66%) |
Jun 21, 2023 | 6.020 | 6.140 | 5.990 | 6.010 | 6,921,285 | -0.04(-0.66%) |
Jun 20, 2023 | 6.090 | 6.140 | 5.950 | 6.050 | 6,302,067 | -0.16(-2.58%) |
Jun 16, 2023 | 6.360 | 6.360 | 6.120 | 6.210 | 6,147,653 | -0.05(-0.80%) |
Jun 15, 2023 | 6.090 | 6.300 | 6.072 | 6.260 | 4,090,916 | +0.16(+2.62%) |
Jun 14, 2023 | 6.510 | 6.530 | 5.960 | 6.100 | 12,663,713 | -0.34(-5.28%) |
Jun 13, 2023 | 6.500 | 6.650 | 6.420 | 6.440 | 4,070,381 | +0.06(+0.94%) |
Jun 12, 2023 | 6.530 | 6.585 | 6.300 | 6.380 | 4,542,425 | -0.33(-4.92%) |
Jun 09, 2023 | 6.790 | 6.820 | 6.640 | 6.710 | 3,356,852 | -0.10(-1.47%) |
Jun 08, 2023 | 6.790 | 6.845 | 6.600 | 6.810 | 4,489,965 | +0.01(+0.15%) |
Jun 07, 2023 | 6.650 | 6.810 | 6.645 | 6.800 | 3,993,321 | +0.21(+3.19%) |
Jun 06, 2023 | 6.320 | 6.620 | 6.320 | 6.590 | 3,352,515 | +0.10(+1.54%) |
Jun 05, 2023 | 6.760 | 6.820 | 6.405 | 6.490 | 6,494,521 | -0.10(-1.52%) |
Jun 02, 2023 | 6.330 | 6.639 | 6.270 | 6.590 | 6,446,516 | +0.40(+6.46%) |
Jun 01, 2023 | 6.000 | 6.245 | 5.910 | 6.190 | 3,721,713 | +0.23(+3.86%) |
May 31, 2023 | 5.950 | 6.075 | 5.920 | 5.960 | 4,793,097 | -0.11(-1.81%) |
May 30, 2023 | 6.200 | 6.210 | 5.990 | 6.070 | 5,198,766 | -0.25(-3.96%) |
May 26, 2023 | 6.360 | 6.380 | 6.180 | 6.320 | 2,574,214 | +0.07(+1.12%) |
May 25, 2023 | 6.350 | 6.370 | 6.150 | 6.250 | 3,344,557 | -0.26(-3.99%) |
May 24, 2023 | 6.610 | 6.640 | 6.425 | 6.510 | 3,266,907 | -0.10(-1.51%) |
May 23, 2023 | 6.580 | 6.640 | 6.480 | 6.610 | 4,759,092 | +0.05(+0.76%) |
May 22, 2023 | 6.380 | 6.710 | 6.340 | 6.560 | 4,211,519 | +0.22(+3.47%) |
May 19, 2023 | 6.400 | 6.415 | 6.270 | 6.340 | 3,406,509 | +0.06(+0.96%) |
May 18, 2023 | 6.210 | 6.300 | 6.035 | 6.280 | 4,061,439 | +0.04(+0.64%) |
May 17, 2023 | 6.100 | 6.270 | 6.005 | 6.240 | 4,642,383 | +0.23(+3.83%) |
May 16, 2023 | 6.050 | 6.170 | 6.000 | 6.010 | 4,648,965 | -0.14(-2.28%) |
May 15, 2023 | 6.070 | 6.250 | 6.040 | 6.150 | 3,950,012 | +0.09(+1.49%) |
May 12, 2023 | 6.110 | 6.135 | 5.930 | 6.060 | 3,750,232 | +0.04(+0.66%) |
May 11, 2023 | 6.130 | 6.225 | 5.950 | 6.020 | 4,560,903 | -0.22(-3.53%) |
May 10, 2023 | 6.350 | 6.350 | 6.100 | 6.240 | 6,333,668 | -0.10(-1.58%) |
May 09, 2023 | 6.010 | 6.430 | 5.820 | 6.340 | 12,011,614 | +0.00(+0.00%) |
May 08, 2023 | 6.550 | 6.610 | 6.320 | 6.340 | 6,171,203 | -0.05(-0.78%) |
May 05, 2023 | 6.350 | 6.470 | 6.250 | 6.390 | 4,984,168 | +0.32(+5.27%) |
May 04, 2023 | 6.060 | 6.170 | 5.930 | 6.070 | 5,275,945 | +0.11(+1.85%) |
May 03, 2023 | 5.930 | 6.130 | 5.910 | 5.960 | 4,423,864 | -0.07(-1.16%) |
May 02, 2023 | 6.230 | 6.230 | 5.890 | 6.030 | 6,184,709 | -0.36(-5.63%) |
May 01, 2023 | 6.240 | 6.479 | 6.200 | 6.390 | 3,428,487 | -0.01(-0.16%) |
Apr 28, 2023 | 6.070 | 6.460 | 6.045 | 6.400 | 6,152,491 | +0.27(+4.40%) |
Apr 27, 2023 | 6.130 | 6.295 | 6.080 | 6.130 | 4,037,896 | -0.01(-0.16%) |
Apr 26, 2023 | 6.330 | 6.395 | 6.070 | 6.140 | 4,504,523 | -0.19(-3.00%) |
Apr 25, 2023 | 6.740 | 6.740 | 6.310 | 6.330 | 5,478,609 | -0.51(-7.46%) |
Apr 24, 2023 | 6.900 | 6.946 | 6.800 | 6.840 | 4,905,664 | -0.07(-1.01%) |
Apr 21, 2023 | 7.030 | 7.100 | 6.880 | 6.910 | 3,540,150 | -0.13(-1.85%) |
Apr 20, 2023 | 7.100 | 7.150 | 6.910 | 7.040 | 4,198,225 | -0.20(-2.76%) |
Apr 19, 2023 | 7.310 | 7.310 | 7.080 | 7.240 | 4,537,619 | -0.23(-3.08%) |
Apr 18, 2023 | 7.530 | 7.585 | 7.395 | 7.470 | 2,857,449 | -0.09(-1.19%) |
Apr 17, 2023 | 7.620 | 7.700 | 7.500 | 7.560 | 3,297,489 | +0.00(+0.00%) |
Apr 14, 2023 | 7.800 | 7.850 | 7.440 | 7.560 | 5,952,057 | -0.17(-2.20%) |
Apr 13, 2023 | 7.640 | 7.850 | 7.560 | 7.730 | 3,479,366 | +0.15(+1.98%) |
Apr 12, 2023 | 7.760 | 7.760 | 7.570 | 7.580 | 3,687,423 | -0.17(-2.19%) |
Apr 11, 2023 | 7.850 | 7.850 | 7.670 | 7.750 | 4,192,451 | -0.04(-0.51%) |
Apr 10, 2023 | 7.675 | 7.915 | 7.675 | 7.790 | 4,962,722 | +0.18(+2.37%) |
Apr 06, 2023 | 7.750 | 7.800 | 7.600 | 7.610 | 3,419,508 | -0.21(-2.69%) |
Apr 05, 2023 | 7.710 | 7.875 | 7.640 | 7.820 | 3,895,643 | +0.04(+0.51%) |
Apr 04, 2023 | 7.910 | 7.950 | 7.640 | 7.780 | 2,735,480 | -0.13(-1.64%) |
Apr 03, 2023 | 7.930 | 8.115 | 7.755 | 7.910 | 6,816,342 | +0.47(+6.32%) |
Mar 31, 2023 | 7.340 | 7.540 | 7.310 | 7.440 | 5,822,084 | +0.09(+1.22%) |
Mar 30, 2023 | 7.430 | 7.430 | 7.225 | 7.350 | 4,987,632 | +0.06(+0.82%) |
Mar 29, 2023 | 7.350 | 7.400 | 7.180 | 7.290 | 5,049,531 | +0.05(+0.69%) |
Mar 28, 2023 | 6.860 | 7.330 | 6.850 | 7.240 | 9,276,819 | +0.34(+4.93%) |
Mar 27, 2023 | 6.630 | 6.930 | 6.470 | 6.900 | 5,576,148 | +0.39(+5.99%) |
Mar 24, 2023 | 6.360 | 6.560 | 6.290 | 6.510 | 4,269,077 | -0.04(-0.61%) |
Mar 23, 2023 | 6.650 | 6.885 | 6.470 | 6.550 | 5,816,304 | -0.03(-0.46%) |
Mar 22, 2023 | 6.840 | 6.950 | 6.570 | 6.580 | 7,687,692 | -0.30(-4.36%) |
Mar 21, 2023 | 6.600 | 6.970 | 6.600 | 6.880 | 7,397,854 | +0.49(+7.67%) |
Mar 20, 2023 | 6.230 | 6.470 | 6.230 | 6.390 | 5,578,957 | +0.19(+3.06%) |
Mar 17, 2023 | 6.310 | 6.410 | 6.020 | 6.200 | 17,529,736 | -0.17(-2.67%) |
Mar 16, 2023 | 6.000 | 6.415 | 5.950 | 6.370 | 5,570,808 | +0.16(+2.58%) |
Mar 15, 2023 | 6.530 | 6.530 | 5.940 | 6.210 | 8,068,249 | -0.66(-9.61%) |
Mar 14, 2023 | 6.950 | 7.280 | 6.735 | 6.870 | 5,935,739 | +0.02(+0.29%) |
Mar 13, 2023 | 6.700 | 7.110 | 6.580 | 6.850 | 7,309,917 | -0.14(-2.00%) |
Mar 10, 2023 | 7.090 | 7.440 | 6.960 | 6.990 | 5,830,496 | -0.13(-1.83%) |
Mar 09, 2023 | 7.610 | 7.650 | 7.060 | 7.120 | 5,979,645 | -0.42(-5.57%) |
Mar 08, 2023 | 7.510 | 7.800 | 7.432 | 7.540 | 5,204,770 | +0.01(+0.13%) |
Mar 07, 2023 | 7.810 | 7.810 | 7.505 | 7.530 | 5,647,462 | -0.27(-3.46%) |
Mar 06, 2023 | 7.930 | 7.960 | 7.690 | 7.800 | 4,447,607 | -0.23(-2.86%) |
Mar 03, 2023 | 7.440 | 8.050 | 7.380 | 8.030 | 5,978,690 | +0.43(+5.66%) |
Mar 02, 2023 | 7.630 | 7.700 | 7.465 | 7.600 | 3,761,910 | -0.12(-1.55%) |
Mar 01, 2023 | 7.860 | 7.950 | 7.680 | 7.720 | 5,076,321 | -0.15(-1.91%) |
Feb 28, 2023 | 8.440 | 8.490 | 7.865 | 7.870 | 9,459,094 | -0.68(-7.95%) |
Feb 27, 2023 | 7.680 | 8.550 | 7.610 | 8.550 | 12,887,562 | +0.99(+13.10%) |
Feb 24, 2023 | 7.410 | 7.570 | 7.300 | 7.560 | 6,233,079 | +0.06(+0.80%) |
Feb 23, 2023 | 7.550 | 7.620 | 7.380 | 7.500 | 4,262,084 | +0.13(+1.76%) |
Feb 22, 2023 | 7.430 | 7.560 | 7.285 | 7.370 | 4,941,931 | -0.12(-1.60%) |
Feb 21, 2023 | 7.410 | 7.570 | 7.375 | 7.490 | 6,770,150 | -0.01(-0.13%) |
Feb 17, 2023 | 7.560 | 7.570 | 7.310 | 7.500 | 7,433,054 | -0.20(-2.60%) |
Feb 16, 2023 | 7.860 | 7.950 | 7.695 | 7.700 | 4,859,430 | -0.22(-2.78%) |
Feb 15, 2023 | 7.950 | 7.960 | 7.730 | 7.920 | 7,014,637 | -0.15(-1.86%) |
Feb 14, 2023 | 7.900 | 8.175 | 7.840 | 8.070 | 5,085,722 | +0.03(+0.37%) |
Feb 13, 2023 | 8.100 | 8.150 | 7.920 | 8.040 | 5,683,319 | -0.16(-1.95%) |
Feb 10, 2023 | 7.720 | 8.235 | 7.720 | 8.200 | 9,183,575 | +0.62(+8.18%) |
Feb 09, 2023 | 7.630 | 7.790 | 7.570 | 7.580 | 5,062,674 | -0.02(-0.26%) |
Feb 08, 2023 | 7.550 | 7.700 | 7.450 | 7.600 | 4,548,040 | +0.11(+1.47%) |
Feb 07, 2023 | 7.200 | 7.490 | 7.070 | 7.490 | 8,059,839 | +0.33(+4.61%) |
Feb 06, 2023 | 7.400 | 7.400 | 6.970 | 7.160 | 7,133,562 | -0.26(-3.50%) |
Feb 03, 2023 | 7.340 | 7.670 | 7.330 | 7.420 | 6,701,866 | +0.08(+1.09%) |
Feb 02, 2023 | 7.800 | 7.800 | 7.270 | 7.340 | 6,839,143 | -0.44(-5.66%) |
Feb 01, 2023 | 7.860 | 7.950 | 7.550 | 7.780 | 11,307,147 | -0.13(-1.64%) |
Jan 31, 2023 | 7.890 | 7.970 | 7.825 | 7.910 | 12,824,810 | -0.01(-0.13%) |
Jan 30, 2023 | 7.950 | 8.155 | 7.840 | 7.920 | 10,056,026 | -0.20(-2.46%) |
Jan 27, 2023 | 8.160 | 8.305 | 8.000 | 8.120 | 10,313,369 | -0.03(-0.37%) |
Jan 26, 2023 | 7.920 | 8.160 | 7.780 | 8.150 | 6,036,626 | +0.33(+4.22%) |
Jan 25, 2023 | 7.870 | 7.890 | 7.610 | 7.820 | 3,426,457 | -0.01(-0.13%) |
Jan 24, 2023 | 7.800 | 8.170 | 7.670 | 7.830 | 3,023,748 | -0.01(-0.13%) |
Jan 23, 2023 | 8.000 | 8.090 | 7.820 | 7.840 | 4,742,401 | -0.09(-1.13%) |
Jan 20, 2023 | 7.910 | 7.940 | 7.750 | 7.930 | 4,465,104 | +0.05(+0.63%) |
Jan 19, 2023 | 7.700 | 7.880 | 7.660 | 7.880 | 7,755,714 | +0.21(+2.74%) |
Jan 18, 2023 | 7.700 | 8.110 | 7.500 | 7.670 | 10,323,568 | +0.05(+0.66%) |
Jan 17, 2023 | 7.670 | 7.780 | 7.520 | 7.620 | 6,646,653 | +0.00(+0.00%) |
Jan 13, 2023 | 7.190 | 7.660 | 7.170 | 7.620 | 9,583,369 | +0.52(+7.32%) |
Jan 12, 2023 | 7.040 | 7.200 | 6.975 | 7.100 | 5,398,435 | +0.18(+2.60%) |
Jan 11, 2023 | 6.840 | 7.010 | 6.830 | 6.920 | 6,888,066 | +0.13(+1.91%) |
Jan 10, 2023 | 6.550 | 6.790 | 6.420 | 6.790 | 5,349,008 | +0.26(+3.98%) |
Jan 09, 2023 | 6.390 | 6.600 | 6.325 | 6.530 | 7,590,483 | +0.33(+5.32%) |
Jan 06, 2023 | 6.290 | 6.310 | 6.130 | 6.200 | 5,446,338 | +0.05(+0.81%) |
Jan 05, 2023 | 6.050 | 6.230 | 5.980 | 6.150 | 3,761,819 | +0.11(+1.82%) |
Jan 04, 2023 | 5.850 | 6.175 | 5.830 | 6.040 | 4,969,769 | +0.05(+0.83%) |
Jan 03, 2023 | 6.280 | 6.350 | 5.860 | 5.990 | 4,831,977 | -0.37(-5.82%) |
Dec 30, 2022 | 6.290 | 6.430 | 6.285 | 6.360 | 3,344,669 | -0.01(-0.16%) |
Dec 29, 2022 | 5.960 | 6.410 | 5.920 | 6.370 | 4,315,268 | +0.38(+6.34%) |
Dec 28, 2022 | 6.300 | 6.310 | 5.955 | 5.990 | 3,535,103 | -0.38(-5.97%) |
Dec 27, 2022 | 6.250 | 6.390 | 6.150 | 6.370 | 3,506,272 | +0.19(+3.07%) |
Dec 23, 2022 | 5.990 | 6.200 | 5.990 | 6.180 | 3,491,209 | +0.24(+4.04%) |
Dec 22, 2022 | 6.170 | 6.170 | 5.765 | 5.940 | 5,037,934 | -0.23(-3.73%) |
Dec 21, 2022 | 6.110 | 6.190 | 5.950 | 6.170 | 4,092,312 | +0.23(+3.87%) |
Dec 20, 2022 | 5.870 | 6.030 | 5.810 | 5.940 | 3,083,284 | +0.10(+1.71%) |
Dec 19, 2022 | 5.840 | 5.980 | 5.785 | 5.840 | 4,740,115 | +0.06(+1.04%) |
Dec 16, 2022 | 5.650 | 5.810 | 5.570 | 5.780 | 17,230,460 | -0.03(-0.52%) |
Dec 15, 2022 | 5.600 | 5.810 | 5.570 | 5.810 | 5,757,389 | +0.10(+1.75%) |
Dec 14, 2022 | 5.880 | 5.890 | 5.630 | 5.710 | 5,849,258 | -0.10(-1.72%) |
Dec 13, 2022 | 5.820 | 5.890 | 5.700 | 5.810 | 6,439,001 | +0.19(+3.38%) |
Dec 12, 2022 | 5.520 | 5.670 | 5.470 | 5.620 | 5,923,899 | +0.12(+2.18%) |
Dec 09, 2022 | 5.780 | 5.829 | 5.500 | 5.500 | 4,881,688 | -0.25(-4.35%) |
Dec 08, 2022 | 6.090 | 6.115 | 5.700 | 5.750 | 5,090,832 | -0.12(-2.04%) |
Dec 07, 2022 | 5.920 | 6.020 | 5.760 | 5.870 | 4,841,396 | +0.03(+0.51%) |
Dec 06, 2022 | 5.960 | 6.105 | 5.730 | 5.840 | 5,901,196 | -0.18(-2.99%) |
Dec 05, 2022 | 6.530 | 6.600 | 5.990 | 6.020 | 4,983,263 | -0.40(-6.23%) |
Dec 02, 2022 | 6.210 | 6.470 | 6.200 | 6.420 | 4,290,755 | +0.17(+2.72%) |
Dec 01, 2022 | 6.660 | 6.740 | 6.250 | 6.250 | 4,617,849 | -0.40(-6.02%) |
Nov 30, 2022 | 6.450 | 6.690 | 6.405 | 6.650 | 6,248,368 | +0.25(+3.91%) |
Nov 29, 2022 | 6.250 | 6.470 | 6.250 | 6.400 | 4,714,780 | +0.21(+3.39%) |
Nov 28, 2022 | 6.060 | 6.350 | 6.030 | 6.190 | 4,631,125 | -0.22(-3.43%) |
Nov 25, 2022 | 6.420 | 6.495 | 6.370 | 6.410 | 1,710,046 | +0.00(+0.00%) |
Nov 23, 2022 | 6.410 | 6.520 | 6.325 | 6.410 | 4,476,074 | -0.18(-2.73%) |
Nov 22, 2022 | 6.570 | 6.640 | 6.430 | 6.590 | 3,908,881 | +0.16(+2.49%) |
Nov 21, 2022 | 6.270 | 6.440 | 6.060 | 6.430 | 6,423,844 | -0.07(-1.08%) |
Nov 18, 2022 | 6.410 | 6.540 | 6.090 | 6.500 | 5,682,893 | -0.10(-1.52%) |
Nov 17, 2022 | 6.530 | 6.700 | 6.450 | 6.600 | 3,735,989 | -0.07(-1.05%) |
Nov 16, 2022 | 6.800 | 6.830 | 6.610 | 6.670 | 4,275,971 | -0.28(-4.03%) |
Nov 15, 2022 | 6.700 | 6.960 | 6.690 | 6.950 | 3,926,971 | +0.26(+3.89%) |
Nov 14, 2022 | 7.040 | 7.110 | 6.690 | 6.690 | 5,227,238 | -0.40(-5.64%) |
Nov 11, 2022 | 6.740 | 7.110 | 6.740 | 7.090 | 7,357,846 | +0.40(+5.98%) |
Nov 10, 2022 | 6.770 | 6.800 | 6.530 | 6.690 | 4,418,451 | +0.21(+3.24%) |
Nov 09, 2022 | 7.080 | 7.100 | 6.470 | 6.480 | 5,959,673 | -0.79(-10.87%) |
Nov 08, 2022 | 7.270 | 7.545 | 7.175 | 7.270 | 6,018,991 | -0.05(-0.68%) |
Nov 07, 2022 | 6.860 | 7.399 | 6.810 | 7.320 | 5,636,917 | +0.50(+7.33%) |
Nov 04, 2022 | 6.790 | 7.070 | 6.685 | 6.820 | 7,353,329 | +0.23(+3.49%) |
Nov 03, 2022 | 6.420 | 6.665 | 6.330 | 6.590 | 3,465,828 | +0.08(+1.23%) |
Nov 02, 2022 | 6.580 | 6.470 | 6.510 | 5,848,747 | -0.15(-2.25%) | |
Nov 01, 2022 | 6.650 | 6.755 | 6.575 | 6.660 | 4,884,628 | +0.17(+2.62%) |
Oct 31, 2022 | 6.130 | 6.560 | 6.090 | 6.490 | 7,847,326 | +0.28(+4.51%) |
Oct 28, 2022 | 6.270 | 6.300 | 6.000 | 6.210 | 4,980,039 | -0.02(-0.32%) |
Oct 27, 2022 | 6.580 | 6.610 | 6.220 | 6.230 | 4,786,527 | -0.26(-4.01%) |
Oct 26, 2022 | 6.440 | 6.600 | 6.390 | 6.490 | 4,397,540 | +0.10(+1.56%) |
Oct 25, 2022 | 6.330 | 6.530 | 6.290 | 6.390 | 3,937,026 | +0.04(+0.63%) |
Oct 24, 2022 | 6.500 | 6.550 | 6.310 | 6.350 | 4,460,651 | -0.13(-2.01%) |
Oct 21, 2022 | 6.320 | 6.500 | 6.190 | 6.480 | 7,318,768 | +0.25(+4.01%) |
Oct 20, 2022 | 6.330 | 6.490 | 6.140 | 6.230 | 6,780,610 | +0.03(+0.48%) |
Oct 19, 2022 | 5.860 | 6.300 | 5.831 | 6.200 | 5,364,006 | +0.33(+5.62%) |
Oct 18, 2022 | 5.870 | 5.985 | 5.680 | 5.870 | 6,562,901 | +0.00(+0.00%) |
Oct 17, 2022 | 5.870 | 5.975 | 5.780 | 5.870 | 4,498,873 | +0.18(+3.16%) |
Oct 14, 2022 | 5.950 | 6.070 | 5.680 | 5.690 | 5,772,297 | -0.39(-6.41%) |
Oct 13, 2022 | 5.600 | 6.100 | 5.585 | 6.080 | 5,919,023 | +0.35(+6.11%) |
Oct 12, 2022 | 5.720 | 5.800 | 5.520 | 5.730 | 5,509,206 | -0.04(-0.69%) |
Oct 11, 2022 | 5.660 | 5.910 | 5.440 | 5.770 | 10,107,904 | -0.10(-1.70%) |
Oct 10, 2022 | 6.160 | 6.210 | 5.820 | 5.870 | 4,322,511 | -0.26(-4.24%) |
Oct 07, 2022 | 6.300 | 6.410 | 6.055 | 6.130 | 5,752,775 | -0.18(-2.85%) |
Oct 06, 2022 | 6.010 | 6.340 | 6.010 | 6.310 | 6,159,701 | +0.20(+3.27%) |
Oct 05, 2022 | 5.880 | 6.180 | 5.745 | 6.110 | 7,918,402 | +0.19(+3.21%) |
Oct 04, 2022 | 5.780 | 5.930 | 5.615 | 5.920 | 9,449,552 | +0.34(+6.09%) |