Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.570 | 5.600 | 5.440 | 5.520 | 17,808,976 | +0.01(+0.18%) |
Nov 29, 2023 | 5.630 | 5.650 | 5.500 | 5.510 | 22,883,520 | -0.01(-0.18%) |
Nov 28, 2023 | 5.700 | 5.790 | 5.500 | 5.520 | 33,348,728 | -0.28(-4.83%) |
Nov 27, 2023 | 5.750 | 5.810 | 5.680 | 5.800 | 18,278,660 | -0.11(-1.86%) |
Nov 24, 2023 | 5.840 | 5.970 | 5.810 | 5.910 | 10,567,184 | -0.07(-1.17%) |
Nov 22, 2023 | 5.890 | 6.010 | 5.830 | 5.980 | 14,986,838 | +0.09(+1.53%) |
Nov 21, 2023 | 5.950 | 6.050 | 5.870 | 5.890 | 16,592,591 | -0.10(-1.67%) |
Nov 20, 2023 | 6.000 | 6.100 | 5.990 | 5.990 | 17,938,792 | -0.17(-2.76%) |
Nov 17, 2023 | 6.140 | 6.180 | 6.040 | 6.160 | 29,569,900 | -0.21(-3.30%) |
Nov 16, 2023 | 6.570 | 6.620 | 6.300 | 6.370 | 24,329,632 | -0.19(-2.90%) |
Nov 15, 2023 | 6.630 | 6.795 | 6.550 | 6.560 | 19,918,848 | +0.10(+1.55%) |
Nov 14, 2023 | 6.560 | 6.670 | 6.430 | 6.460 | 22,006,672 | -0.26(-3.87%) |
Nov 13, 2023 | 6.580 | 6.760 | 6.510 | 6.720 | 22,869,640 | +0.39(+6.16%) |
Nov 10, 2023 | 6.350 | 6.359 | 6.290 | 6.330 | 14,624,816 | -0.01(-0.16%) |
Nov 09, 2023 | 6.420 | 6.440 | 6.300 | 6.340 | 23,777,766 | -0.20(-3.06%) |
Nov 08, 2023 | 6.460 | 6.615 | 6.360 | 6.540 | 28,767,484 | -0.07(-1.06%) |
Nov 07, 2023 | 6.490 | 6.640 | 6.470 | 6.610 | 24,015,912 | -0.21(-3.08%) |
Nov 06, 2023 | 6.920 | 6.960 | 6.760 | 6.820 | 23,422,660 | -0.44(-6.06%) |
Nov 03, 2023 | 7.280 | 7.440 | 7.250 | 7.260 | 9,169,076 | -0.03(-0.41%) |
Nov 02, 2023 | 7.140 | 7.300 | 7.100 | 7.290 | 12,734,386 | +0.02(+0.28%) |
Nov 01, 2023 | 7.160 | 7.400 | 7.130 | 7.270 | 16,032,993 | -0.23(-3.07%) |
Oct 31, 2023 | 7.255 | 7.550 | 7.240 | 7.500 | 23,446,000 | +0.55(+7.91%) |
Oct 30, 2023 | 6.950 | 7.030 | 6.920 | 6.950 | 12,928,846 | -0.25(-3.47%) |
Oct 27, 2023 | 7.420 | 7.440 | 7.180 | 7.200 | 20,049,436 | -0.11(-1.50%) |
Oct 26, 2023 | 7.070 | 7.363 | 7.030 | 7.310 | 24,333,660 | +0.24(+3.39%) |
Oct 25, 2023 | 7.000 | 7.080 | 6.920 | 7.070 | 12,621,712 | +0.11(+1.58%) |
Oct 24, 2023 | 6.800 | 6.960 | 6.760 | 6.960 | 11,396,961 | +0.15(+2.20%) |
Oct 23, 2023 | 6.770 | 6.850 | 6.740 | 6.810 | 12,155,480 | +0.03(+0.44%) |
Oct 20, 2023 | 6.780 | 6.830 | 6.750 | 6.780 | 16,397,925 | -0.13(-1.88%) |
Oct 19, 2023 | 7.150 | 7.180 | 6.900 | 6.910 | 19,571,588 | -0.27(-3.76%) |
Oct 18, 2023 | 7.330 | 7.340 | 7.150 | 7.180 | 10,108,754 | +0.00(+0.00%) |
Oct 17, 2023 | 7.210 | 7.248 | 7.090 | 7.180 | 15,627,160 | -0.10(-1.37%) |
Oct 16, 2023 | 7.300 | 7.350 | 7.140 | 7.280 | 22,852,250 | -0.22(-2.93%) |
Oct 13, 2023 | 7.580 | 7.630 | 7.480 | 7.500 | 15,457,968 | -0.30(-3.85%) |
Oct 12, 2023 | 7.780 | 7.980 | 7.720 | 7.800 | 16,652,542 | -0.10(-1.27%) |
Oct 11, 2023 | 7.670 | 7.950 | 7.510 | 7.900 | 22,737,440 | +0.00(+0.00%) |
Oct 10, 2023 | 7.900 | 7.940 | 7.773 | 7.900 | 14,905,040 | +0.02(+0.25%) |
Oct 09, 2023 | 7.790 | 7.930 | 7.740 | 7.880 | 18,841,988 | +0.14(+1.81%) |
Oct 06, 2023 | 7.460 | 7.830 | 7.425 | 7.740 | 32,644,840 | +0.33(+4.45%) |
Oct 05, 2023 | 7.050 | 7.451 | 7.040 | 7.410 | 28,961,400 | +0.43(+6.16%) |
Oct 04, 2023 | 7.080 | 7.100 | 6.870 | 6.980 | 18,317,870 | +0.12(+1.75%) |
Oct 03, 2023 | 6.740 | 6.900 | 6.700 | 6.860 | 15,931,692 | +0.23(+3.47%) |
Oct 02, 2023 | 6.710 | 6.770 | 6.600 | 6.630 | 15,942,959 | -0.20(-2.93%) |
Sep 29, 2023 | 6.730 | 6.930 | 6.730 | 6.830 | 15,416,416 | -0.01(-0.15%) |
Sep 28, 2023 | 6.840 | 6.930 | 6.750 | 6.840 | 15,658,438 | +0.12(+1.79%) |
Sep 27, 2023 | 6.670 | 6.850 | 6.670 | 6.720 | 13,066,104 | +0.11(+1.66%) |
Sep 26, 2023 | 6.610 | 6.720 | 6.570 | 6.610 | 16,047,914 | -0.13(-1.93%) |
Sep 25, 2023 | 6.740 | 6.760 | 6.690 | 6.740 | 11,559,348 | +0.04(+0.60%) |
Sep 22, 2023 | 6.680 | 6.720 | 6.610 | 6.700 | 11,584,366 | +0.08(+1.21%) |
Sep 21, 2023 | 6.800 | 6.870 | 6.580 | 6.620 | 24,854,452 | -0.17(-2.50%) |
Sep 20, 2023 | 6.780 | 6.850 | 6.760 | 6.790 | 14,271,895 | -0.24(-3.41%) |
Sep 19, 2023 | 7.000 | 7.130 | 6.940 | 7.030 | 18,873,086 | +0.08(+1.15%) |
Sep 18, 2023 | 6.860 | 6.990 | 6.810 | 6.950 | 14,417,267 | +0.14(+2.06%) |
Sep 15, 2023 | 6.910 | 6.976 | 6.780 | 6.810 | 12,730,326 | -0.12(-1.73%) |
Sep 14, 2023 | 7.080 | 7.158 | 6.910 | 6.930 | 23,516,356 | -0.02(-0.29%) |
Sep 13, 2023 | 6.900 | 7.130 | 6.780 | 6.950 | 23,672,980 | -0.10(-1.42%) |
Sep 12, 2023 | 6.830 | 7.140 | 6.730 | 7.050 | 31,608,988 | +0.34(+5.07%) |
Sep 11, 2023 | 6.630 | 6.775 | 6.630 | 6.710 | 11,425,126 | +0.00(+0.00%) |
Sep 08, 2023 | 6.700 | 6.786 | 6.640 | 6.710 | 15,526,895 | +0.06(+0.90%) |
Sep 07, 2023 | 6.430 | 6.710 | 6.420 | 6.650 | 21,790,532 | +0.17(+2.62%) |
Sep 06, 2023 | 6.450 | 6.530 | 6.420 | 6.480 | 20,242,112 | -0.17(-2.56%) |
Sep 05, 2023 | 6.660 | 6.730 | 6.590 | 6.650 | 24,887,018 | -0.40(-5.67%) |
Sep 01, 2023 | 7.230 | 7.335 | 7.050 | 7.050 | 14,625,737 | -0.06(-0.84%) |
Aug 31, 2023 | 7.080 | 7.350 | 6.950 | 7.110 | 21,319,550 | -0.09(-1.25%) |
Aug 30, 2023 | 6.960 | 7.200 | 6.924 | 7.200 | 18,370,316 | +0.34(+4.96%) |
Aug 29, 2023 | 6.840 | 6.900 | 6.720 | 6.860 | 16,597,093 | +0.01(+0.15%) |
Aug 28, 2023 | 7.180 | 7.180 | 6.800 | 6.850 | 25,938,016 | -0.01(-0.15%) |
Aug 25, 2023 | 6.680 | 6.870 | 6.630 | 6.860 | 14,868,938 | +0.12(+1.78%) |
Aug 24, 2023 | 6.570 | 6.870 | 6.490 | 6.740 | 26,540,868 | +0.13(+1.97%) |
Aug 23, 2023 | 6.720 | 6.735 | 6.590 | 6.610 | 22,255,140 | -0.17(-2.51%) |
Aug 22, 2023 | 6.980 | 7.000 | 6.740 | 6.780 | 15,786,439 | -0.19(-2.73%) |
Aug 21, 2023 | 7.050 | 7.089 | 6.950 | 6.970 | 12,863,055 | +0.03(+0.43%) |
Aug 18, 2023 | 6.930 | 6.996 | 6.860 | 6.940 | 13,248,501 | -0.13(-1.84%) |
Aug 17, 2023 | 7.090 | 7.180 | 7.030 | 7.070 | 9,271,737 | +0.07(+1.00%) |
Aug 16, 2023 | 7.060 | 7.060 | 6.920 | 7.000 | 14,024,413 | -0.17(-2.37%) |
Aug 15, 2023 | 7.270 | 7.280 | 7.120 | 7.170 | 20,741,702 | -0.35(-4.65%) |
Aug 14, 2023 | 7.470 | 7.540 | 7.390 | 7.520 | 9,901,728 | +0.03(+0.40%) |
Aug 11, 2023 | 7.280 | 7.500 | 7.270 | 7.490 | 15,295,556 | +0.01(+0.13%) |
Aug 10, 2023 | 7.730 | 7.770 | 7.390 | 7.480 | 26,167,944 | -0.49(-6.15%) |
Aug 09, 2023 | 8.050 | 8.080 | 7.830 | 7.970 | 32,536,200 | +0.45(+5.98%) |
Aug 08, 2023 | 7.370 | 7.520 | 7.310 | 7.520 | 17,950,020 | +0.12(+1.62%) |
Aug 07, 2023 | 7.240 | 7.400 | 7.205 | 7.400 | 20,230,528 | +0.45(+6.47%) |
Aug 04, 2023 | 7.000 | 7.005 | 6.870 | 6.950 | 13,807,988 | +0.07(+1.02%) |
Aug 03, 2023 | 6.830 | 6.950 | 6.760 | 6.880 | 17,623,528 | +0.21(+3.15%) |
Aug 02, 2023 | 6.730 | 6.750 | 6.600 | 6.670 | 19,490,692 | -0.25(-3.61%) |
Aug 01, 2023 | 6.830 | 6.925 | 6.810 | 6.920 | 14,766,207 | -0.19(-2.67%) |
Jul 31, 2023 | 7.050 | 7.110 | 7.010 | 7.110 | 11,341,319 | +0.02(+0.28%) |
Jul 28, 2023 | 7.140 | 7.146 | 6.970 | 7.090 | 15,668,320 | +0.09(+1.29%) |
Jul 27, 2023 | 7.080 | 7.120 | 6.850 | 7.000 | 25,756,272 | -0.22(-3.05%) |
Jul 26, 2023 | 7.170 | 7.260 | 7.120 | 7.220 | 13,933,898 | -0.12(-1.63%) |
Jul 25, 2023 | 7.220 | 7.436 | 7.200 | 7.340 | 14,657,192 | +0.10(+1.38%) |
Jul 24, 2023 | 7.180 | 7.310 | 7.140 | 7.240 | 14,121,831 | -0.03(-0.41%) |
Jul 21, 2023 | 7.240 | 7.320 | 7.200 | 7.270 | 12,871,139 | -0.01(-0.14%) |
Jul 20, 2023 | 7.260 | 7.400 | 7.220 | 7.280 | 25,638,324 | +0.28(+4.00%) |
Jul 19, 2023 | 7.020 | 7.090 | 6.920 | 7.000 | 14,055,556 | +0.00(+0.00%) |
Jul 18, 2023 | 6.940 | 7.070 | 6.890 | 7.000 | 20,707,126 | +0.23(+3.40%) |
Jul 17, 2023 | 6.720 | 6.820 | 6.640 | 6.770 | 11,122,602 | -0.02(-0.29%) |
Jul 14, 2023 | 6.940 | 6.950 | 6.660 | 6.790 | 19,994,976 | -0.03(-0.44%) |
Jul 13, 2023 | 6.990 | 7.080 | 6.785 | 6.820 | 21,271,408 | -0.26(-3.67%) |
Jul 12, 2023 | 7.090 | 7.150 | 7.000 | 7.080 | 20,730,716 | -0.22(-3.01%) |
Jul 11, 2023 | 7.180 | 7.340 | 7.160 | 7.300 | 13,084,150 | +0.19(+2.67%) |
Jul 10, 2023 | 7.080 | 7.185 | 7.020 | 7.110 | 20,656,570 | +0.25(+3.64%) |
Jul 07, 2023 | 6.980 | 7.140 | 6.780 | 6.860 | 21,940,582 | -0.18(-2.56%) |
Jul 06, 2023 | 7.090 | 7.179 | 6.900 | 7.040 | 19,640,396 | -0.07(-0.98%) |
Jul 05, 2023 | 7.380 | 7.395 | 7.075 | 7.110 | 13,347,479 | -0.13(-1.80%) |
Jul 03, 2023 | 7.220 | 7.260 | 7.121 | 7.240 | 9,505,771 | -0.18(-2.43%) |
Jun 30, 2023 | 7.150 | 7.540 | 7.110 | 7.420 | 24,644,980 | +0.24(+3.34%) |
Jun 29, 2023 | 7.050 | 7.320 | 7.040 | 7.180 | 21,540,000 | +0.09(+1.27%) |
Jun 28, 2023 | 7.460 | 7.460 | 7.070 | 7.090 | 28,298,580 | -0.38(-5.09%) |
Jun 27, 2023 | 7.590 | 7.700 | 7.360 | 7.470 | 16,921,450 | -0.23(-2.99%) |
Jun 26, 2023 | 7.720 | 7.830 | 7.580 | 7.700 | 18,544,516 | +0.15(+1.99%) |
Jun 23, 2023 | 7.000 | 7.600 | 6.990 | 7.550 | 25,414,206 | +0.38(+5.30%) |
Jun 22, 2023 | 7.140 | 7.220 | 6.965 | 7.170 | 14,887,429 | +0.03(+0.42%) |
Jun 21, 2023 | 6.860 | 7.140 | 6.845 | 7.140 | 16,782,794 | +0.29(+4.23%) |
Jun 20, 2023 | 7.200 | 7.260 | 6.840 | 6.850 | 19,136,636 | -0.34(-4.73%) |
Jun 16, 2023 | 7.040 | 7.290 | 6.929 | 7.190 | 19,059,032 | +0.17(+2.42%) |
Jun 15, 2023 | 6.680 | 7.050 | 6.635 | 7.020 | 35,851,672 | +0.49(+7.50%) |
May 08, 2023 | 6.490 | 6.570 | 6.370 | 6.530 | 19,404,174 | +0.36(+5.83%) |
May 05, 2023 | 6.200 | 6.336 | 6.160 | 6.170 | 22,407,294 | +0.06(+0.98%) |
May 04, 2023 | 6.280 | 6.290 | 6.100 | 6.110 | 31,255,274 | -0.20(-3.17%) |
May 03, 2023 | 6.290 | 6.380 | 6.150 | 6.310 | 26,517,886 | -0.18(-2.77%) |
May 02, 2023 | 6.590 | 6.590 | 6.390 | 6.490 | 22,799,380 | -0.27(-3.99%) |
May 01, 2023 | 6.930 | 6.940 | 6.690 | 6.760 | 16,314,294 | -0.25(-3.57%) |
Apr 28, 2023 | 6.950 | 7.090 | 6.867 | 7.010 | 21,776,828 | +0.13(+1.89%) |
Apr 27, 2023 | 6.860 | 6.940 | 6.690 | 6.880 | 16,401,769 | +0.12(+1.78%) |
Apr 26, 2023 | 6.750 | 6.790 | 6.650 | 6.760 | 21,648,070 | -0.24(-3.43%) |
Apr 25, 2023 | 7.090 | 7.150 | 6.980 | 7.000 | 18,231,568 | -0.19(-2.64%) |
Apr 24, 2023 | 6.990 | 7.255 | 6.964 | 7.190 | 20,776,232 | +0.19(+2.71%) |
Apr 21, 2023 | 7.040 | 7.110 | 6.950 | 7.000 | 17,566,484 | -0.02(-0.28%) |
Apr 20, 2023 | 6.960 | 7.110 | 6.760 | 7.020 | 22,567,424 | +0.03(+0.43%) |
Apr 19, 2023 | 7.020 | 7.095 | 6.910 | 6.990 | 27,538,852 | -0.36(-4.90%) |
Apr 18, 2023 | 7.210 | 7.380 | 7.080 | 7.350 | 21,062,432 | +0.22(+3.09%) |
Apr 17, 2023 | 7.140 | 7.190 | 7.040 | 7.130 | 33,156,174 | +0.44(+6.58%) |
Apr 14, 2023 | 6.340 | 6.740 | 6.270 | 6.690 | 29,563,864 | +0.28(+4.37%) |
Apr 13, 2023 | 6.570 | 6.570 | 6.340 | 6.410 | 29,276,828 | -0.24(-3.61%) |
Apr 12, 2023 | 6.870 | 6.950 | 6.570 | 6.650 | 29,401,196 | -0.41(-5.81%) |
Apr 11, 2023 | 6.920 | 7.060 | 6.740 | 7.060 | 21,203,014 | +0.21(+3.07%) |
Apr 10, 2023 | 6.840 | 7.035 | 6.770 | 6.850 | 37,515,856 | +0.44(+6.86%) |
Apr 06, 2023 | 6.740 | 6.770 | 6.315 | 6.410 | 35,789,388 | -0.38(-5.60%) |
Apr 05, 2023 | 6.940 | 6.940 | 6.690 | 6.790 | 23,019,992 | +0.18(+2.72%) |
Apr 04, 2023 | 6.660 | 6.730 | 6.580 | 6.610 | 25,811,988 | -0.10(-1.49%) |
Apr 03, 2023 | 6.710 | 6.790 | 6.580 | 6.710 | 33,281,648 | -0.23(-3.31%) |
Mar 31, 2023 | 6.900 | 7.085 | 6.850 | 6.940 | 28,940,944 | +0.26(+3.89%) |
Mar 30, 2023 | 6.750 | 6.850 | 6.580 | 6.680 | 31,569,210 | -0.22(-3.19%) |
Mar 29, 2023 | 6.750 | 7.040 | 6.670 | 6.900 | 29,367,358 | +0.07(+1.02%) |
Mar 28, 2023 | 6.920 | 7.115 | 6.780 | 6.830 | 28,507,006 | -0.24(-3.39%) |
Mar 27, 2023 | 7.160 | 7.190 | 6.910 | 7.070 | 30,230,468 | -0.26(-3.55%) |
Mar 24, 2023 | 7.380 | 7.530 | 7.280 | 7.330 | 17,531,456 | +0.15(+2.09%) |
Mar 23, 2023 | 7.340 | 7.540 | 7.162 | 7.180 | 21,378,680 | -0.20(-2.71%) |
Mar 22, 2023 | 7.640 | 7.725 | 7.240 | 7.380 | 20,983,180 | -0.35(-4.53%) |
Mar 21, 2023 | 7.180 | 7.880 | 7.160 | 7.730 | 30,287,970 | +0.27(+3.62%) |
Mar 20, 2023 | 7.690 | 7.710 | 7.360 | 7.460 | 22,241,000 | -0.34(-4.36%) |
Mar 17, 2023 | 7.970 | 8.015 | 7.710 | 7.800 | 19,753,328 | -0.54(-6.47%) |
Mar 16, 2023 | 8.160 | 8.400 | 8.100 | 8.340 | 14,384,103 | +0.24(+2.96%) |
Mar 15, 2023 | 8.150 | 8.240 | 7.890 | 8.100 | 21,968,796 | -0.47(-5.48%) |
Mar 14, 2023 | 8.590 | 8.680 | 8.365 | 8.570 | 15,152,394 | -0.08(-0.92%) |
Mar 13, 2023 | 8.300 | 8.690 | 8.240 | 8.650 | 22,339,936 | +0.61(+7.59%) |
Mar 10, 2023 | 8.260 | 8.370 | 8.020 | 8.040 | 17,601,896 | -0.20(-2.43%) |
Mar 09, 2023 | 8.640 | 8.720 | 8.155 | 8.240 | 20,168,136 | -0.34(-3.96%) |
Mar 08, 2023 | 8.700 | 8.720 | 8.331 | 8.580 | 19,246,160 | -0.19(-2.17%) |
Mar 07, 2023 | 8.690 | 8.910 | 8.570 | 8.770 | 16,544,448 | +0.12(+1.39%) |
Mar 06, 2023 | 8.700 | 8.770 | 8.370 | 8.650 | 34,559,368 | -1.23(-12.45%) |
Mar 03, 2023 | 9.340 | 9.990 | 9.250 | 9.880 | 34,428,028 | +0.71(+7.74%) |
Mar 02, 2023 | 9.360 | 9.380 | 8.950 | 9.170 | 18,962,100 | -0.13(-1.40%) |
Mar 01, 2023 | 8.890 | 9.370 | 8.860 | 9.300 | 22,020,772 | +0.18(+1.97%) |
Feb 28, 2023 | 8.910 | 9.160 | 8.480 | 9.120 | 22,909,396 | +0.16(+1.79%) |
Feb 27, 2023 | 8.900 | 9.040 | 8.620 | 8.960 | 30,574,016 | +0.47(+5.54%) |
Feb 24, 2023 | 8.320 | 8.520 | 8.113 | 8.490 | 28,601,662 | +0.42(+5.20%) |
Feb 23, 2023 | 7.910 | 8.205 | 7.660 | 8.070 | 33,497,480 | +0.49(+6.46%) |
Feb 22, 2023 | 7.480 | 7.995 | 7.410 | 7.580 | 36,992,420 | +0.37(+5.13%) |
Feb 21, 2023 | 7.400 | 7.460 | 7.140 | 7.210 | 41,057,688 | -0.55(-7.09%) |
Feb 17, 2023 | 7.860 | 7.920 | 7.600 | 7.760 | 39,470,304 | -0.50(-6.05%) |
Feb 16, 2023 | 8.530 | 8.540 | 8.113 | 8.260 | 24,440,976 | -0.16(-1.90%) |
Feb 15, 2023 | 8.590 | 8.770 | 8.370 | 8.420 | 20,206,788 | -0.43(-4.86%) |
Feb 14, 2023 | 8.590 | 8.900 | 8.553 | 8.850 | 21,853,678 | +0.52(+6.24%) |
Feb 13, 2023 | 8.390 | 8.620 | 8.140 | 8.330 | 30,204,810 | -0.46(-5.23%) |
Feb 10, 2023 | 8.390 | 8.807 | 8.330 | 8.790 | 22,342,216 | +0.44(+5.27%) |
Feb 09, 2023 | 8.280 | 8.630 | 8.170 | 8.350 | 21,913,016 | +0.12(+1.46%) |
Feb 08, 2023 | 8.650 | 8.737 | 8.090 | 8.230 | 28,585,840 | -0.64(-7.22%) |
Feb 07, 2023 | 8.510 | 8.920 | 8.490 | 8.870 | 25,929,052 | +0.37(+4.35%) |
Feb 06, 2023 | 8.260 | 8.520 | 8.080 | 8.500 | 20,901,058 | +0.31(+3.79%) |
Feb 03, 2023 | 8.290 | 8.340 | 8.000 | 8.190 | 33,446,804 | -0.19(-2.27%) |
Feb 02, 2023 | 8.620 | 8.860 | 8.300 | 8.380 | 29,044,060 | -0.12(-1.41%) |
Feb 01, 2023 | 8.910 | 9.000 | 8.410 | 8.500 | 48,243,052 | -0.82(-8.80%) |
Jan 31, 2023 | 9.030 | 9.390 | 8.980 | 9.320 | 27,301,050 | +0.20(+2.19%) |
Jan 30, 2023 | 9.310 | 9.460 | 9.090 | 9.120 | 26,792,784 | -0.69(-7.03%) |
Jan 27, 2023 | 9.710 | 9.920 | 9.450 | 9.810 | 18,939,220 | +0.19(+1.98%) |
Jan 26, 2023 | 9.310 | 9.780 | 9.151 | 9.620 | 36,759,472 | -0.19(-1.94%) |
Jan 25, 2023 | 10.15 | 10.26 | 9.810 | 9.810 | 20,110,220 | -0.68(-6.48%) |
Jan 24, 2023 | 10.77 | 10.87 | 10.36 | 10.49 | 10,192,340 | -0.52(-4.72%) |
Jan 23, 2023 | 10.59 | 11.06 | 10.21 | 11.01 | 20,342,980 | +0.75(+7.31%) |
Jan 20, 2023 | 10.69 | 10.87 | 10.18 | 10.26 | 15,199,327 | -0.25(-2.38%) |
Jan 19, 2023 | 10.71 | 10.79 | 10.47 | 10.51 | 12,828,195 | -0.11(-1.04%) |
Jan 18, 2023 | 10.83 | 11.08 | 10.58 | 10.62 | 18,498,452 | -0.93(-8.05%) |
Jan 17, 2023 | 11.62 | 11.79 | 11.25 | 11.55 | 16,821,922 | +0.52(+4.71%) |
Jan 13, 2023 | 11.29 | 11.55 | 10.78 | 11.03 | 14,352,747 | -0.73(-6.21%) |
Jan 12, 2023 | 12.46 | 12.55 | 11.68 | 11.76 | 11,324,249 | +0.04(+0.34%) |
Jan 11, 2023 | 11.59 | 11.79 | 10.89 | 11.72 | 21,039,174 | +0.29(+2.54%) |
Jan 10, 2023 | 11.69 | 11.86 | 11.29 | 11.43 | 15,150,115 | -1.00(-8.05%) |
Jan 09, 2023 | 12.32 | 13.12 | 12.25 | 12.43 | 12,447,104 | +0.54(+4.54%) |
Jan 06, 2023 | 11.86 | 12.21 | 11.67 | 11.89 | 13,347,067 | -0.07(-0.59%) |
Jan 05, 2023 | 12.18 | 12.29 | 11.62 | 11.96 | 17,791,924 | -1.27(-9.60%) |
Jan 04, 2023 | 12.98 | 13.41 | 12.73 | 13.23 | 6,248,686 | +0.45(+3.52%) |
Jan 03, 2023 | 12.81 | 13.08 | 12.40 | 12.78 | 10,166,934 | -1.32(-9.36%) |
Dec 30, 2022 | 14.05 | 14.44 | 13.92 | 14.10 | 8,251,021 | -0.44(-3.03%) |
Dec 29, 2022 | 14.42 | 14.62 | 14.06 | 14.54 | 7,755,554 | -0.51(-3.39%) |
Dec 28, 2022 | 14.81 | 15.12 | 14.19 | 15.05 | 9,931,657 | -1.07(-6.64%) |
Dec 27, 2022 | 16.10 | 16.37 | 15.88 | 16.12 | 6,982,018 | +0.21(+1.32%) |
Dec 23, 2022 | 15.35 | 16.32 | 15.33 | 15.91 | 8,251,886 | +0.10(+0.63%) |
Dec 22, 2022 | 16.51 | 16.93 | 15.60 | 15.81 | 11,002,082 | -1.04(-6.17%) |
Dec 21, 2022 | 17.11 | 17.24 | 16.45 | 16.85 | 6,480,895 | +0.24(+1.44%) |
Dec 20, 2022 | 16.83 | 16.92 | 16.41 | 16.61 | 9,165,213 | -1.39(-7.72%) |
Dec 19, 2022 | 18.57 | 18.82 | 17.90 | 18.00 | 7,399,910 | -2.10(-10.45%) |
Dec 16, 2022 | 19.71 | 20.41 | 19.64 | 20.10 | 6,008,699 | -0.82(-3.92%) |
Dec 15, 2022 | 20.17 | 21.33 | 19.71 | 20.92 | 8,059,901 | +1.45(+7.45%) |
Dec 14, 2022 | 20.10 | 20.34 | 19.34 | 19.47 | 7,627,150 | -1.80(-8.46%) |
Dec 13, 2022 | 21.29 | 21.67 | 20.75 | 21.27 | 8,532,501 | +1.36(+6.83%) |
Dec 12, 2022 | 20.92 | 21.01 | 19.83 | 19.91 | 7,699,284 | +0.65(+3.37%) |
Dec 09, 2022 | 19.27 | 19.48 | 18.49 | 19.26 | 9,318,776 | +1.01(+5.53%) |
Dec 08, 2022 | 17.86 | 18.79 | 17.78 | 18.25 | 5,935,142 | +0.51(+2.87%) |
Dec 07, 2022 | 17.12 | 17.83 | 16.47 | 17.74 | 9,204,917 | +1.35(+8.24%) |
Dec 06, 2022 | 16.85 | 17.18 | 16.30 | 16.39 | 8,557,714 | -0.71(-4.15%) |
Dec 05, 2022 | 17.74 | 17.89 | 17.01 | 17.10 | 13,647,949 | -1.98(-10.38%) |
Dec 02, 2022 | 19.75 | 20.36 | 18.96 | 19.08 | 11,159,877 | -1.79(-8.58%) |