Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.450 | 5.640 | 5.320 | 5.580 | 744,195 | +0.08(+1.45%) |
Oct 30, 2023 | 5.190 | 5.550 | 5.190 | 5.500 | 722,704 | +0.30(+5.77%) |
Oct 27, 2023 | 5.650 | 5.780 | 5.175 | 5.200 | 1,014,042 | -0.42(-7.47%) |
Oct 26, 2023 | 5.620 | 5.910 | 5.480 | 5.620 | 1,107,385 | +0.03(+0.54%) |
Oct 25, 2023 | 5.170 | 5.700 | 5.040 | 5.590 | 1,747,330 | +0.46(+8.97%) |
Oct 24, 2023 | 5.150 | 5.360 | 4.980 | 5.130 | 1,281,653 | +0.09(+1.79%) |
Oct 23, 2023 | 5.140 | 5.239 | 4.900 | 5.040 | 1,261,674 | -0.16(-3.08%) |
Oct 20, 2023 | 5.610 | 5.660 | 5.160 | 5.200 | 1,600,626 | -0.39(-6.98%) |
Oct 19, 2023 | 5.660 | 5.690 | 5.530 | 5.590 | 556,941 | -0.06(-1.06%) |
Oct 18, 2023 | 5.940 | 5.950 | 5.610 | 5.650 | 657,515 | -0.34(-5.68%) |
Oct 17, 2023 | 6.020 | 6.190 | 5.990 | 5.990 | 597,555 | -0.07(-1.16%) |
Oct 16, 2023 | 6.050 | 6.130 | 5.913 | 6.060 | 490,642 | +0.01(+0.17%) |
Oct 13, 2023 | 5.890 | 6.220 | 5.800 | 6.050 | 790,758 | +0.16(+2.72%) |
Oct 12, 2023 | 6.190 | 6.250 | 5.840 | 5.890 | 899,841 | -0.30(-4.85%) |
Oct 11, 2023 | 6.330 | 6.430 | 6.145 | 6.190 | 496,051 | -0.13(-2.06%) |
Oct 10, 2023 | 6.090 | 6.375 | 5.920 | 6.320 | 745,712 | +0.18(+2.93%) |
Oct 09, 2023 | 6.050 | 6.140 | 5.975 | 6.140 | 655,910 | +0.00(+0.00%) |
Oct 06, 2023 | 6.360 | 6.390 | 6.110 | 6.140 | 699,518 | -0.27(-4.21%) |
Oct 05, 2023 | 6.340 | 6.490 | 6.295 | 6.410 | 618,506 | +0.06(+0.94%) |
Oct 04, 2023 | 6.230 | 6.395 | 6.170 | 6.350 | 693,210 | +0.09(+1.44%) |
Oct 03, 2023 | 6.300 | 6.325 | 6.095 | 6.260 | 836,710 | -0.10(-1.57%) |
Oct 02, 2023 | 6.570 | 6.630 | 6.290 | 6.360 | 828,448 | -0.19(-2.90%) |
Sep 29, 2023 | 6.810 | 6.850 | 6.515 | 6.550 | 898,145 | -0.17(-2.53%) |
Sep 28, 2023 | 6.810 | 6.820 | 6.600 | 6.720 | 605,197 | -0.09(-1.32%) |
Sep 27, 2023 | 6.830 | 6.950 | 6.665 | 6.810 | 547,953 | +0.01(+0.15%) |
Sep 26, 2023 | 6.740 | 7.040 | 6.740 | 6.800 | 606,126 | +0.01(+0.15%) |
Sep 25, 2023 | 6.850 | 6.810 | 6.750 | 6.790 | 548,883 | -0.10(-1.45%) |
Sep 22, 2023 | 7.000 | 7.000 | 6.840 | 6.890 | 668,733 | -0.08(-1.15%) |
Sep 21, 2023 | 7.130 | 7.200 | 6.860 | 6.970 | 768,755 | -0.27(-3.73%) |
Sep 20, 2023 | 7.120 | 7.920 | 7.070 | 7.240 | 1,467,086 | +0.12(+1.69%) |
Sep 19, 2023 | 7.120 | 7.130 | 6.810 | 7.120 | 1,119,280 | -0.01(-0.14%) |
Sep 18, 2023 | 7.790 | 7.840 | 7.065 | 7.130 | 1,660,004 | -0.44(-5.81%) |
Sep 15, 2023 | 8.000 | 8.030 | 7.550 | 7.570 | 2,941,032 | -0.38(-4.78%) |
Sep 14, 2023 | 7.980 | 8.390 | 7.570 | 7.950 | 2,767,599 | +0.29(+3.79%) |
Sep 13, 2023 | 7.730 | 8.020 | 7.640 | 7.660 | 738,322 | -0.09(-1.16%) |
Sep 12, 2023 | 7.750 | 7.850 | 7.670 | 7.750 | 656,519 | +0.00(+0.00%) |
Sep 11, 2023 | 7.870 | 7.900 | 7.650 | 7.750 | 626,954 | -0.12(-1.52%) |
Sep 08, 2023 | 7.720 | 7.880 | 7.640 | 7.870 | 653,361 | +0.16(+2.08%) |
Sep 07, 2023 | 7.750 | 7.830 | 7.680 | 7.710 | 798,030 | -0.10(-1.28%) |
Sep 06, 2023 | 7.840 | 7.890 | 7.710 | 7.810 | 672,630 | -0.06(-0.76%) |
Sep 05, 2023 | 7.920 | 8.020 | 7.800 | 7.870 | 573,982 | -0.07(-0.88%) |
Sep 01, 2023 | 7.920 | 8.090 | 7.875 | 7.940 | 574,135 | +0.04(+0.51%) |
Aug 31, 2023 | 7.900 | 8.020 | 7.800 | 7.900 | 715,021 | -0.02(-0.25%) |
Aug 30, 2023 | 7.940 | 8.020 | 7.822 | 7.920 | 536,305 | -0.03(-0.38%) |
Aug 29, 2023 | 7.910 | 7.980 | 7.765 | 7.950 | 598,757 | +0.02(+0.25%) |
Aug 28, 2023 | 8.070 | 8.150 | 7.874 | 7.930 | 409,031 | -0.11(-1.37%) |
Aug 25, 2023 | 7.860 | 8.080 | 7.763 | 8.040 | 603,374 | +0.29(+3.74%) |
Aug 24, 2023 | 8.030 | 8.080 | 7.595 | 7.750 | 1,000,769 | -0.27(-3.37%) |
Aug 23, 2023 | 8.180 | 8.230 | 8.000 | 8.020 | 400,271 | -0.12(-1.47%) |
Aug 22, 2023 | 8.210 | 8.280 | 8.010 | 8.140 | 492,201 | -0.03(-0.37%) |
Aug 21, 2023 | 8.160 | 8.320 | 8.010 | 8.170 | 614,083 | +0.01(+0.12%) |
Aug 18, 2023 | 8.010 | 8.330 | 7.970 | 8.160 | 467,810 | +0.04(+0.49%) |
Aug 17, 2023 | 8.600 | 8.750 | 8.100 | 8.120 | 961,808 | -0.50(-5.80%) |
Aug 16, 2023 | 8.880 | 8.885 | 8.620 | 8.620 | 667,223 | -0.32(-3.58%) |
Aug 15, 2023 | 9.060 | 9.070 | 8.690 | 8.940 | 677,134 | -0.21(-2.30%) |
Aug 14, 2023 | 8.750 | 9.150 | 8.610 | 9.150 | 710,441 | +0.33(+3.74%) |
Aug 11, 2023 | 8.940 | 9.010 | 8.680 | 8.820 | 571,306 | -0.23(-2.54%) |
Aug 10, 2023 | 9.300 | 9.890 | 8.940 | 9.050 | 1,983,026 | -0.32(-3.42%) |
Aug 09, 2023 | 8.130 | 9.460 | 8.080 | 9.370 | 3,091,255 | +1.34(+16.69%) |
Aug 08, 2023 | 8.000 | 8.070 | 7.581 | 8.030 | 1,131,162 | +0.35(+4.56%) |
Aug 07, 2023 | 8.180 | 8.210 | 7.630 | 7.680 | 1,072,514 | -0.54(-6.57%) |
Aug 04, 2023 | 8.300 | 8.500 | 8.190 | 8.220 | 650,810 | -0.08(-0.96%) |
Aug 03, 2023 | 8.160 | 8.360 | 8.100 | 8.300 | 666,222 | +0.08(+0.97%) |
Aug 02, 2023 | 8.040 | 8.310 | 7.965 | 8.220 | 624,528 | +0.07(+0.86%) |
Aug 01, 2023 | 8.210 | 8.230 | 7.970 | 8.150 | 683,013 | -0.10(-1.21%) |
Jul 31, 2023 | 7.940 | 8.270 | 7.935 | 8.250 | 745,855 | +0.32(+4.04%) |
Jul 28, 2023 | 7.700 | 7.950 | 7.660 | 7.930 | 675,354 | +0.27(+3.52%) |
Jul 27, 2023 | 8.040 | 8.060 | 7.620 | 7.660 | 1,040,506 | -0.33(-4.13%) |
Jul 26, 2023 | 8.030 | 8.100 | 7.950 | 7.990 | 481,491 | -0.03(-0.37%) |
Jul 25, 2023 | 8.140 | 8.220 | 7.930 | 8.020 | 547,522 | -0.15(-1.84%) |
Jul 24, 2023 | 7.910 | 8.210 | 7.910 | 8.170 | 718,627 | +0.06(+0.74%) |
Jul 21, 2023 | 8.080 | 8.170 | 7.920 | 8.110 | 778,051 | +0.11(+1.37%) |
Jul 20, 2023 | 8.250 | 8.290 | 7.991 | 8.000 | 555,053 | -0.33(-3.96%) |
Jul 19, 2023 | 8.380 | 8.490 | 8.292 | 8.330 | 426,044 | -0.05(-0.60%) |
Jul 18, 2023 | 8.400 | 8.570 | 8.365 | 8.380 | 426,909 | +0.01(+0.12%) |
Jul 17, 2023 | 8.410 | 8.560 | 8.270 | 8.370 | 1,006,749 | -0.05(-0.59%) |
Jul 14, 2023 | 8.460 | 8.540 | 8.340 | 8.420 | 484,542 | -0.03(-0.36%) |
Jul 13, 2023 | 8.570 | 8.620 | 8.430 | 8.450 | 398,055 | -0.10(-1.17%) |
Jul 12, 2023 | 8.710 | 8.710 | 8.440 | 8.550 | 548,358 | -0.06(-0.70%) |
Jul 11, 2023 | 8.630 | 8.740 | 8.485 | 8.610 | 537,622 | -0.05(-0.58%) |
Jul 10, 2023 | 8.140 | 8.680 | 8.130 | 8.660 | 1,057,314 | +0.50(+6.13%) |
Jul 07, 2023 | 7.910 | 8.180 | 7.900 | 8.160 | 631,574 | +0.28(+3.55%) |
Jul 06, 2023 | 7.880 | 7.918 | 7.730 | 7.880 | 645,510 | -0.07(-0.88%) |
Jul 05, 2023 | 8.010 | 8.030 | 7.800 | 7.950 | 755,535 | -0.06(-0.75%) |
Jul 03, 2023 | 8.130 | 8.181 | 7.925 | 8.010 | 570,322 | -0.12(-1.48%) |
Jun 30, 2023 | 8.010 | 8.180 | 7.900 | 8.130 | 710,877 | +0.22(+2.78%) |
Jun 29, 2023 | 7.980 | 8.200 | 7.870 | 7.910 | 874,309 | -0.07(-0.88%) |
Jun 28, 2023 | 8.090 | 8.090 | 7.870 | 7.980 | 1,317,669 | -0.10(-1.24%) |
Jun 27, 2023 | 8.200 | 8.220 | 8.010 | 8.080 | 688,132 | -0.12(-1.46%) |
Jun 26, 2023 | 8.120 | 8.280 | 8.000 | 8.200 | 704,685 | +0.04(+0.49%) |
Jun 23, 2023 | 8.250 | 8.250 | 8.080 | 8.160 | 982,399 | -0.14(-1.69%) |
Jun 22, 2023 | 8.460 | 8.460 | 8.260 | 8.300 | 590,478 | -0.22(-2.58%) |
Jun 21, 2023 | 8.360 | 8.620 | 8.220 | 8.520 | 608,478 | +0.11(+1.31%) |
Jun 20, 2023 | 8.530 | 8.580 | 8.300 | 8.410 | 963,674 | -0.16(-1.87%) |
Jun 16, 2023 | 8.950 | 8.960 | 8.410 | 8.570 | 4,097,261 | -0.26(-2.94%) |
Jun 15, 2023 | 8.760 | 8.940 | 8.580 | 8.830 | 849,108 | +0.08(+0.91%) |
Jun 14, 2023 | 8.850 | 8.935 | 8.590 | 8.750 | 796,239 | -0.08(-0.91%) |
Jun 13, 2023 | 8.750 | 8.990 | 8.510 | 8.830 | 884,454 | +0.18(+2.02%) |
Jun 12, 2023 | 9.200 | 9.360 | 8.490 | 8.655 | 1,656,285 | -0.50(-5.41%) |
Jun 09, 2023 | 9.280 | 10.17 | 8.910 | 9.150 | 3,982,144 | -0.09(-0.97%) |
Jun 08, 2023 | 9.390 | 9.500 | 9.120 | 9.240 | 892,811 | -0.14(-1.49%) |
Jun 07, 2023 | 9.070 | 9.470 | 9.014 | 9.380 | 920,716 | +0.27(+2.96%) |
Jun 06, 2023 | 9.110 | 9.215 | 8.940 | 9.110 | 715,276 | +0.04(+0.44%) |
Jun 05, 2023 | 9.050 | 9.230 | 9.030 | 9.070 | 702,333 | -0.07(-0.77%) |
Jun 02, 2023 | 9.170 | 9.240 | 8.915 | 9.140 | 811,391 | +0.04(+0.44%) |
Jun 01, 2023 | 9.220 | 9.340 | 9.050 | 9.100 | 653,851 | -0.14(-1.52%) |
May 31, 2023 | 9.180 | 9.470 | 9.000 | 9.240 | 683,974 | +0.06(+0.65%) |
May 30, 2023 | 9.450 | 9.500 | 9.070 | 9.180 | 650,165 | -0.14(-1.50%) |
May 26, 2023 | 8.970 | 9.355 | 8.945 | 9.320 | 960,729 | +0.36(+4.02%) |
May 25, 2023 | 9.220 | 9.260 | 8.880 | 8.960 | 711,672 | -0.25(-2.71%) |
May 24, 2023 | 9.170 | 9.270 | 9.055 | 9.210 | 762,279 | -0.05(-0.54%) |
May 23, 2023 | 9.440 | 9.729 | 9.200 | 9.260 | 957,685 | -0.24(-2.53%) |
May 22, 2023 | 9.450 | 9.590 | 9.350 | 9.500 | 665,369 | +0.05(+0.53%) |
May 19, 2023 | 9.450 | 9.530 | 9.270 | 9.450 | 547,935 | +0.16(+1.72%) |
May 18, 2023 | 9.500 | 9.500 | 9.030 | 9.290 | 734,727 | -0.21(-2.21%) |
May 17, 2023 | 9.090 | 9.510 | 8.940 | 9.500 | 801,084 | +0.49(+5.44%) |
May 16, 2023 | 9.360 | 9.380 | 8.870 | 9.010 | 954,677 | -0.48(-5.06%) |
May 15, 2023 | 9.140 | 9.660 | 9.070 | 9.490 | 883,281 | +0.39(+4.29%) |
May 12, 2023 | 9.260 | 9.320 | 8.880 | 9.100 | 533,527 | -0.09(-0.98%) |
May 11, 2023 | 9.370 | 9.450 | 9.030 | 9.190 | 860,401 | -0.17(-1.82%) |
May 10, 2023 | 9.320 | 9.630 | 9.040 | 9.360 | 1,250,446 | +0.29(+3.20%) |
May 09, 2023 | 8.150 | 9.280 | 8.020 | 9.070 | 1,230,195 | +0.66(+7.85%) |
May 08, 2023 | 8.420 | 8.450 | 8.200 | 8.410 | 880,194 | -0.03(-0.36%) |
May 05, 2023 | 8.500 | 8.630 | 8.410 | 8.440 | 796,423 | +0.04(+0.48%) |
May 04, 2023 | 8.320 | 8.485 | 8.110 | 8.400 | 798,615 | +0.06(+0.72%) |
May 03, 2023 | 8.050 | 8.500 | 8.030 | 8.340 | 1,268,235 | +0.34(+4.25%) |
May 02, 2023 | 8.280 | 8.390 | 7.950 | 8.000 | 994,335 | -0.22(-2.68%) |
May 01, 2023 | 8.150 | 8.270 | 7.980 | 8.220 | 853,817 | +0.08(+0.98%) |
Apr 28, 2023 | 8.200 | 8.230 | 8.050 | 8.140 | 695,324 | -0.05(-0.61%) |
Apr 27, 2023 | 8.310 | 8.370 | 8.060 | 8.190 | 727,456 | -0.05(-0.61%) |
Apr 26, 2023 | 7.760 | 8.290 | 7.660 | 8.240 | 1,236,806 | +0.48(+6.19%) |
Apr 25, 2023 | 7.810 | 7.880 | 7.650 | 7.760 | 699,764 | -0.09(-1.15%) |
Apr 24, 2023 | 8.010 | 8.040 | 7.680 | 7.850 | 621,921 | -0.18(-2.24%) |
Apr 21, 2023 | 7.970 | 8.080 | 7.930 | 8.030 | 642,162 | +0.06(+0.75%) |
Apr 20, 2023 | 8.150 | 8.150 | 7.930 | 7.970 | 857,550 | -0.23(-2.80%) |
Apr 19, 2023 | 8.060 | 8.280 | 8.000 | 8.200 | 605,459 | +0.08(+0.99%) |
Apr 18, 2023 | 8.160 | 8.160 | 7.990 | 8.120 | 703,639 | -0.01(-0.12%) |
Apr 17, 2023 | 7.950 | 8.260 | 7.857 | 8.130 | 1,222,660 | +0.25(+3.17%) |
Apr 14, 2023 | 8.020 | 8.040 | 7.645 | 7.880 | 866,393 | -0.19(-2.35%) |
Apr 13, 2023 | 7.690 | 8.150 | 7.690 | 8.070 | 1,391,218 | +0.41(+5.35%) |
Apr 12, 2023 | 7.750 | 7.880 | 7.590 | 7.660 | 696,435 | -0.01(-0.13%) |
Apr 11, 2023 | 7.700 | 7.800 | 7.600 | 7.670 | 801,556 | -0.03(-0.39%) |
Apr 10, 2023 | 7.780 | 7.780 | 7.440 | 7.700 | 1,250,631 | -0.09(-1.16%) |
Apr 06, 2023 | 7.870 | 7.870 | 7.685 | 7.790 | 910,731 | -0.08(-1.02%) |
Apr 05, 2023 | 7.970 | 8.100 | 7.795 | 7.870 | 838,424 | -0.20(-2.48%) |
Apr 04, 2023 | 8.500 | 8.511 | 7.943 | 8.070 | 1,265,141 | -0.44(-5.17%) |
Apr 03, 2023 | 8.530 | 8.620 | 8.360 | 8.510 | 835,873 | -0.06(-0.70%) |
Mar 31, 2023 | 8.450 | 8.700 | 8.360 | 8.570 | 1,544,409 | +0.25(+3.00%) |
Mar 30, 2023 | 8.860 | 8.980 | 8.250 | 8.320 | 2,170,090 | -0.24(-2.80%) |
Mar 29, 2023 | 8.510 | 8.590 | 8.320 | 8.560 | 1,050,149 | +0.24(+2.88%) |
Mar 28, 2023 | 8.500 | 8.610 | 8.270 | 8.320 | 785,134 | -0.19(-2.23%) |
Mar 27, 2023 | 8.760 | 8.800 | 8.485 | 8.510 | 857,996 | -0.21(-2.41%) |
Mar 24, 2023 | 8.600 | 8.790 | 8.420 | 8.720 | 1,082,049 | +0.04(+0.46%) |
Mar 23, 2023 | 8.650 | 8.920 | 8.380 | 8.680 | 1,203,585 | +0.16(+1.88%) |
Mar 22, 2023 | 9.070 | 9.070 | 8.475 | 8.520 | 1,641,798 | -0.58(-6.37%) |
Mar 21, 2023 | 9.340 | 9.450 | 8.920 | 9.100 | 1,178,375 | -0.16(-1.73%) |
Mar 20, 2023 | 9.490 | 9.495 | 9.190 | 9.260 | 916,805 | -0.25(-2.63%) |
Mar 17, 2023 | 9.400 | 9.550 | 9.210 | 9.510 | 1,908,550 | -0.03(-0.31%) |
Mar 16, 2023 | 9.310 | 9.720 | 9.050 | 9.540 | 1,020,423 | +0.18(+1.92%) |
Mar 15, 2023 | 9.250 | 9.510 | 9.150 | 9.360 | 1,471,110 | -0.17(-1.78%) |
Mar 14, 2023 | 9.630 | 9.860 | 9.210 | 9.530 | 1,323,462 | +0.13(+1.38%) |
Mar 13, 2023 | 8.590 | 9.480 | 8.590 | 9.400 | 1,829,250 | +0.42(+4.68%) |
Mar 10, 2023 | 9.660 | 9.660 | 8.535 | 8.980 | 2,218,992 | -0.70(-7.23%) |
Mar 09, 2023 | 10.15 | 10.37 | 9.570 | 9.680 | 1,052,108 | -0.43(-4.25%) |
Mar 08, 2023 | 9.770 | 10.13 | 9.740 | 10.11 | 905,471 | +0.28(+2.85%) |
Mar 07, 2023 | 9.880 | 10.18 | 9.694 | 9.830 | 879,671 | -0.04(-0.41%) |
Mar 06, 2023 | 9.960 | 10.01 | 9.640 | 9.870 | 816,010 | -0.06(-0.60%) |
Mar 03, 2023 | 9.770 | 10.05 | 9.590 | 9.930 | 866,174 | +0.26(+2.69%) |
Mar 02, 2023 | 9.500 | 9.740 | 9.370 | 9.670 | 745,239 | -0.01(-0.10%) |
Mar 01, 2023 | 9.520 | 9.735 | 9.440 | 9.680 | 836,673 | +0.16(+1.68%) |
Feb 28, 2023 | 9.680 | 9.820 | 9.470 | 9.520 | 810,300 | -0.13(-1.35%) |
Feb 27, 2023 | 9.790 | 9.860 | 9.565 | 9.650 | 747,696 | -0.07(-0.72%) |
Feb 24, 2023 | 9.800 | 9.830 | 9.600 | 9.720 | 856,992 | -0.21(-2.11%) |
Feb 23, 2023 | 10.15 | 10.18 | 9.840 | 9.930 | 768,684 | -0.18(-1.78%) |
Feb 22, 2023 | 10.03 | 10.22 | 9.990 | 10.11 | 756,374 | +0.11(+1.10%) |
Feb 21, 2023 | 10.38 | 10.45 | 9.970 | 10.00 | 1,127,473 | -0.58(-5.48%) |
Feb 17, 2023 | 10.41 | 10.58 | 10.25 | 10.58 | 747,457 | +0.16(+1.54%) |
Feb 16, 2023 | 10.33 | 10.60 | 10.25 | 10.42 | 1,004,037 | -0.05(-0.48%) |
Feb 15, 2023 | 10.48 | 10.62 | 10.29 | 10.47 | 745,545 | -0.13(-1.23%) |
Feb 14, 2023 | 10.43 | 10.72 | 10.27 | 10.60 | 917,640 | +0.10(+0.95%) |
Feb 13, 2023 | 10.55 | 10.67 | 10.40 | 10.50 | 725,769 | -0.04(-0.38%) |
Feb 10, 2023 | 10.39 | 10.63 | 10.18 | 10.54 | 777,576 | +0.13(+1.25%) |
Feb 09, 2023 | 11.04 | 11.10 | 10.40 | 10.41 | 1,177,313 | -0.52(-4.76%) |
Feb 08, 2023 | 11.51 | 11.90 | 10.92 | 10.93 | 1,418,442 | -0.82(-6.98%) |
Feb 07, 2023 | 11.00 | 11.93 | 10.78 | 11.75 | 2,042,860 | +0.64(+5.76%) |
Feb 06, 2023 | 11.24 | 11.59 | 11.11 | 11.11 | 1,312,507 | -0.15(-1.33%) |
Feb 03, 2023 | 11.11 | 11.59 | 11.05 | 11.26 | 1,073,016 | -0.11(-0.97%) |
Feb 02, 2023 | 11.09 | 11.71 | 10.97 | 11.37 | 1,437,111 | +0.38(+3.46%) |
Feb 01, 2023 | 10.89 | 11.22 | 10.57 | 10.99 | 1,188,317 | +0.12(+1.10%) |
Jan 31, 2023 | 10.13 | 10.89 | 10.06 | 10.87 | 1,380,046 | +0.82(+8.16%) |
Jan 30, 2023 | 10.74 | 10.76 | 9.840 | 10.05 | 1,926,443 | -0.51(-4.83%) |
Jan 27, 2023 | 10.52 | 10.67 | 10.41 | 10.56 | 616,744 | +0.04(+0.38%) |
Jan 26, 2023 | 10.91 | 10.99 | 10.39 | 10.52 | 595,281 | -0.27(-2.50%) |
Jan 25, 2023 | 10.52 | 10.83 | 10.32 | 10.79 | 871,960 | +0.07(+0.65%) |
Jan 24, 2023 | 10.38 | 10.91 | 10.22 | 10.72 | 1,156,601 | +0.25(+2.39%) |
Jan 23, 2023 | 10.33 | 10.58 | 10.13 | 10.47 | 971,000 | +0.17(+1.65%) |
Jan 20, 2023 | 10.22 | 10.41 | 9.980 | 10.30 | 981,763 | +0.20(+1.98%) |
Jan 19, 2023 | 9.990 | 10.24 | 9.650 | 10.10 | 1,114,558 | -0.03(-0.30%) |
Jan 18, 2023 | 10.56 | 10.75 | 10.05 | 10.13 | 1,199,810 | -0.33(-3.15%) |
Jan 17, 2023 | 10.50 | 10.63 | 10.21 | 10.46 | 1,621,851 | -0.12(-1.13%) |
Jan 13, 2023 | 11.05 | 11.34 | 10.15 | 10.58 | 2,105,408 | -0.63(-5.62%) |
Jan 12, 2023 | 10.86 | 11.24 | 10.38 | 11.21 | 1,920,444 | +0.41(+3.80%) |
Jan 11, 2023 | 10.39 | 10.82 | 10.10 | 10.80 | 1,482,132 | +0.41(+3.95%) |
Jan 10, 2023 | 9.830 | 10.39 | 9.775 | 10.39 | 1,167,926 | +0.54(+5.48%) |
Jan 09, 2023 | 10.14 | 10.17 | 9.570 | 9.850 | 1,120,672 | -0.15(-1.50%) |
Jan 06, 2023 | 10.02 | 10.20 | 9.680 | 10.00 | 1,543,951 | +0.13(+1.32%) |
Jan 05, 2023 | 9.910 | 9.970 | 9.460 | 9.870 | 1,123,888 | -0.10(-1.00%) |
Jan 04, 2023 | 9.740 | 10.09 | 9.460 | 9.970 | 1,366,433 | +0.29(+3.00%) |
Jan 03, 2023 | 9.890 | 9.890 | 9.320 | 9.680 | 1,766,978 | +0.42(+4.54%) |
Dec 30, 2022 | 9.000 | 9.260 | 8.910 | 9.260 | 1,088,616 | +0.13(+1.42%) |
Dec 29, 2022 | 8.290 | 9.280 | 8.200 | 9.130 | 1,862,251 | +0.94(+11.48%) |
Dec 28, 2022 | 8.110 | 8.340 | 8.010 | 8.190 | 1,009,966 | +0.03(+0.37%) |
Dec 27, 2022 | 8.450 | 8.550 | 8.130 | 8.160 | 1,206,556 | -0.29(-3.43%) |
Dec 23, 2022 | 8.600 | 8.690 | 8.220 | 8.450 | 850,624 | -0.12(-1.40%) |
Dec 22, 2022 | 8.600 | 8.690 | 8.281 | 8.570 | 1,203,618 | -0.04(-0.46%) |
Dec 21, 2022 | 8.680 | 8.860 | 8.440 | 8.610 | 1,171,562 | -0.10(-1.15%) |
Dec 20, 2022 | 8.470 | 8.908 | 8.360 | 8.710 | 1,089,657 | +0.20(+2.35%) |
Dec 19, 2022 | 8.650 | 8.685 | 8.175 | 8.510 | 1,633,285 | -0.13(-1.50%) |
Dec 16, 2022 | 8.270 | 8.695 | 8.185 | 8.640 | 3,155,206 | +0.29(+3.47%) |
Dec 15, 2022 | 8.700 | 8.800 | 8.300 | 8.350 | 1,534,692 | -0.48(-5.44%) |
Dec 14, 2022 | 8.680 | 8.980 | 8.500 | 8.830 | 1,319,754 | +0.09(+1.03%) |
Dec 13, 2022 | 8.940 | 9.049 | 8.370 | 8.740 | 1,779,411 | +0.07(+0.81%) |
Dec 12, 2022 | 7.750 | 8.850 | 7.730 | 8.670 | 3,392,540 | +1.02(+13.33%) |
Dec 09, 2022 | 7.990 | 8.070 | 7.630 | 7.650 | 2,292,232 | -0.43(-5.32%) |
Dec 08, 2022 | 8.500 | 8.524 | 7.950 | 8.080 | 2,627,217 | -0.41(-4.83%) |
Dec 07, 2022 | 8.340 | 9.100 | 8.310 | 8.490 | 2,734,459 | +0.11(+1.31%) |
Dec 06, 2022 | 9.210 | 9.210 | 8.340 | 8.380 | 6,000,216 | -1.20(-12.53%) |
Dec 05, 2022 | 12.03 | 12.11 | 9.560 | 9.580 | 8,392,654 | -2.47(-20.50%) |
Dec 02, 2022 | 12.57 | 13.23 | 10.66 | 12.05 | 45,682,736 | +3.18(+35.85%) |
Dec 01, 2022 | 8.900 | 9.570 | 8.800 | 8.870 | 2,157,524 | +0.05(+0.57%) |
Nov 30, 2022 | 8.960 | 9.140 | 8.290 | 8.820 | 4,000,638 | -0.12(-1.34%) |
Nov 29, 2022 | 9.240 | 9.460 | 8.770 | 8.940 | 2,150,161 | -0.16(-1.76%) |
Nov 28, 2022 | 12.46 | 12.49 | 8.865 | 9.100 | 4,344,912 | -2.79(-23.47%) |
Nov 25, 2022 | 11.30 | 11.95 | 11.25 | 11.89 | 778,695 | +0.53(+4.67%) |
Nov 23, 2022 | 11.72 | 11.86 | 11.09 | 11.36 | 958,169 | -0.06(-0.53%) |
Nov 22, 2022 | 11.80 | 11.80 | 10.97 | 11.42 | 1,052,284 | -0.01(-0.09%) |
Nov 21, 2022 | 12.68 | 12.73 | 11.37 | 11.43 | 1,255,159 | -1.25(-9.86%) |
Nov 18, 2022 | 13.22 | 13.25 | 12.63 | 12.68 | 873,107 | -0.11(-0.86%) |
Nov 17, 2022 | 13.59 | 13.78 | 12.41 | 12.79 | 1,537,764 | -0.98(-7.12%) |
Nov 16, 2022 | 14.22 | 14.55 | 13.61 | 13.77 | 924,527 | -0.28(-1.99%) |
Nov 15, 2022 | 14.51 | 14.67 | 13.97 | 14.05 | 1,025,175 | -0.06(-0.43%) |
Nov 14, 2022 | 14.60 | 15.24 | 14.08 | 14.11 | 1,561,211 | -0.32(-2.22%) |
Nov 11, 2022 | 13.50 | 14.73 | 13.50 | 14.43 | 1,356,107 | +1.03(+7.69%) |
Nov 10, 2022 | 12.30 | 13.55 | 12.27 | 13.40 | 1,779,738 | +1.61(+13.66%) |
Nov 09, 2022 | 12.00 | 12.29 | 11.75 | 11.79 | 827,595 | -0.38(-3.12%) |
Nov 08, 2022 | 11.55 | 12.48 | 11.49 | 12.17 | 873,762 | +0.68(+5.92%) |
Nov 07, 2022 | 11.86 | 11.99 | 11.42 | 11.49 | 675,774 | -0.24(-2.05%) |
Nov 04, 2022 | 11.85 | 11.85 | 11.13 | 11.73 | 795,818 | +0.01(+0.09%) |
Nov 03, 2022 | 11.66 | 12.01 | 11.54 | 11.72 | 533,610 | -0.06(-0.51%) |
Nov 02, 2022 | 12.40 | 12.74 | 11.76 | 11.78 | 770,621 | -0.62(-5.00%) |