Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 10.79 | 11.19 | 10.69 | 10.81 | 3,129,930 | -0.07(-0.64%) |
Oct 30, 2023 | 10.88 | 11.02 | 10.73 | 10.88 | 3,080,471 | +0.10(+0.93%) |
Oct 27, 2023 | 10.17 | 11.07 | 10.03 | 10.78 | 4,197,612 | +0.90(+9.11%) |
Oct 26, 2023 | 10.21 | 10.23 | 9.860 | 9.880 | 1,789,663 | -0.32(-3.14%) |
Oct 25, 2023 | 10.28 | 10.56 | 10.20 | 10.20 | 2,327,932 | -0.14(-1.35%) |
Oct 24, 2023 | 10.12 | 10.37 | 10.10 | 10.34 | 1,698,149 | +0.10(+0.98%) |
Oct 23, 2023 | 10.08 | 10.32 | 9.910 | 10.24 | 2,364,991 | +0.03(+0.29%) |
Oct 20, 2023 | 10.20 | 10.46 | 10.14 | 10.21 | 2,071,000 | +0.08(+0.79%) |
Oct 19, 2023 | 10.07 | 10.17 | 9.935 | 10.13 | 1,431,904 | +0.06(+0.60%) |
Oct 18, 2023 | 10.01 | 10.29 | 9.935 | 10.07 | 1,610,756 | +0.11(+1.10%) |
Oct 17, 2023 | 9.750 | 9.970 | 9.710 | 9.960 | 1,192,561 | +0.20(+2.05%) |
Oct 16, 2023 | 9.730 | 9.865 | 9.620 | 9.760 | 1,226,678 | -0.04(-0.41%) |
Oct 13, 2023 | 9.700 | 9.918 | 9.580 | 9.800 | 1,920,894 | +0.47(+5.04%) |
Oct 12, 2023 | 9.640 | 9.680 | 9.295 | 9.330 | 1,520,113 | -0.27(-2.81%) |
Oct 11, 2023 | 9.310 | 9.610 | 9.260 | 9.600 | 1,890,810 | +0.49(+5.38%) |
Oct 10, 2023 | 9.060 | 9.160 | 9.055 | 9.110 | 949,624 | +0.09(+1.00%) |
Oct 09, 2023 | 9.100 | 9.160 | 9.000 | 9.020 | 854,761 | +0.09(+1.01%) |
Oct 06, 2023 | 8.700 | 8.990 | 8.660 | 8.930 | 1,349,499 | +0.23(+2.64%) |
Oct 05, 2023 | 8.430 | 8.700 | 8.430 | 8.700 | 965,158 | +0.23(+2.72%) |
Oct 04, 2023 | 8.660 | 8.670 | 8.360 | 8.470 | 1,520,741 | -0.21(-2.42%) |
Oct 03, 2023 | 8.330 | 8.700 | 8.300 | 8.680 | 1,247,609 | +0.25(+2.97%) |
Oct 02, 2023 | 8.730 | 8.760 | 8.350 | 8.430 | 2,174,021 | -0.48(-5.39%) |
Sep 29, 2023 | 9.120 | 9.180 | 8.840 | 8.910 | 728,548 | -0.05(-0.56%) |
Sep 28, 2023 | 8.960 | 9.000 | 8.770 | 8.960 | 1,981,692 | -0.03(-0.33%) |
Sep 27, 2023 | 9.260 | 9.260 | 8.765 | 8.990 | 1,551,101 | -0.20(-2.18%) |
Sep 26, 2023 | 9.450 | 9.510 | 9.125 | 9.190 | 1,519,615 | -0.40(-4.17%) |
Sep 25, 2023 | 9.530 | 9.590 | 9.420 | 9.590 | 1,269,223 | -0.01(-0.10%) |
Sep 22, 2023 | 9.860 | 9.860 | 9.590 | 9.600 | 608,047 | -0.11(-1.13%) |
Sep 21, 2023 | 9.820 | 9.860 | 9.680 | 9.710 | 722,633 | -0.34(-3.38%) |
Sep 20, 2023 | 10.06 | 10.21 | 9.990 | 10.05 | 728,064 | +0.05(+0.50%) |
Sep 19, 2023 | 10.18 | 10.25 | 9.930 | 10.00 | 1,020,734 | -0.13(-1.28%) |
Sep 18, 2023 | 9.990 | 10.13 | 9.870 | 10.13 | 878,029 | +0.11(+1.10%) |
Sep 15, 2023 | 9.880 | 10.08 | 9.855 | 10.02 | 4,757,162 | +0.28(+2.87%) |
Sep 14, 2023 | 9.650 | 9.868 | 9.650 | 9.740 | 783,001 | +0.11(+1.14%) |
Sep 13, 2023 | 9.740 | 9.835 | 9.580 | 9.630 | 779,064 | -0.10(-1.03%) |
Sep 12, 2023 | 9.790 | 9.975 | 9.710 | 9.730 | 1,110,105 | -0.07(-0.71%) |
Sep 11, 2023 | 9.560 | 9.950 | 9.500 | 9.800 | 1,155,294 | +0.34(+3.59%) |
Sep 08, 2023 | 9.450 | 9.610 | 9.415 | 9.460 | 988,557 | -0.01(-0.11%) |
Sep 07, 2023 | 9.550 | 9.550 | 9.390 | 9.470 | 668,282 | -0.07(-0.73%) |
Sep 06, 2023 | 9.560 | 9.790 | 9.520 | 9.540 | 972,031 | -0.03(-0.31%) |
Sep 05, 2023 | 9.490 | 9.690 | 9.455 | 9.570 | 1,902,248 | +0.01(+0.10%) |
Sep 01, 2023 | 9.700 | 9.730 | 9.530 | 9.560 | 749,076 | -0.01(-0.10%) |
Aug 31, 2023 | 9.530 | 9.600 | 9.405 | 9.570 | 747,470 | +0.02(+0.21%) |
Aug 30, 2023 | 9.500 | 9.645 | 9.480 | 9.550 | 862,238 | +0.08(+0.84%) |
Aug 29, 2023 | 9.170 | 9.480 | 9.150 | 9.470 | 593,776 | +0.26(+2.82%) |
Aug 28, 2023 | 8.990 | 9.220 | 8.950 | 9.210 | 743,121 | +0.27(+3.02%) |
Aug 25, 2023 | 9.000 | 9.130 | 8.865 | 8.940 | 644,833 | -0.12(-1.32%) |
Aug 24, 2023 | 9.210 | 9.265 | 9.025 | 9.060 | 958,024 | -0.15(-1.63%) |
Aug 23, 2023 | 8.900 | 9.270 | 8.810 | 9.210 | 1,280,516 | +0.44(+5.02%) |
Aug 22, 2023 | 8.750 | 8.800 | 8.595 | 8.770 | 1,224,044 | +0.08(+0.92%) |
Aug 21, 2023 | 8.680 | 8.710 | 8.515 | 8.690 | 892,542 | +0.03(+0.35%) |
Aug 18, 2023 | 8.710 | 8.730 | 8.570 | 8.660 | 744,577 | -0.10(-1.14%) |
Aug 17, 2023 | 8.870 | 8.935 | 8.710 | 8.760 | 1,222,905 | -0.05(-0.57%) |
Aug 16, 2023 | 8.790 | 8.860 | 8.705 | 8.810 | 1,166,294 | -0.03(-0.34%) |
Aug 15, 2023 | 8.950 | 8.980 | 8.780 | 8.840 | 1,279,544 | -0.18(-2.00%) |
Aug 14, 2023 | 9.030 | 9.130 | 8.950 | 9.020 | 484,290 | -0.14(-1.53%) |
Aug 11, 2023 | 9.000 | 9.170 | 8.950 | 9.160 | 1,356,638 | +0.08(+0.88%) |
Aug 10, 2023 | 9.200 | 9.285 | 9.035 | 9.080 | 921,898 | -0.01(-0.11%) |
Aug 09, 2023 | 9.230 | 9.230 | 9.060 | 9.090 | 690,385 | -0.08(-0.87%) |
Aug 08, 2023 | 9.070 | 9.240 | 9.000 | 9.170 | 747,126 | -0.04(-0.43%) |
Aug 07, 2023 | 9.260 | 9.340 | 9.130 | 9.210 | 765,511 | -0.03(-0.32%) |
Aug 04, 2023 | 9.270 | 9.470 | 9.230 | 9.240 | 1,029,114 | +0.02(+0.22%) |
Aug 03, 2023 | 9.370 | 9.380 | 9.150 | 9.220 | 1,159,138 | -0.16(-1.71%) |
Aug 02, 2023 | 9.590 | 9.610 | 9.360 | 9.380 | 2,045,131 | -0.29(-3.00%) |
Aug 01, 2023 | 9.590 | 9.790 | 9.490 | 9.670 | 1,085,387 | -0.14(-1.43%) |
Jul 31, 2023 | 9.670 | 9.950 | 9.600 | 9.810 | 1,262,953 | +0.19(+1.98%) |
Jul 28, 2023 | 10.03 | 10.12 | 9.295 | 9.620 | 3,028,858 | -0.53(-5.22%) |
Jul 27, 2023 | 10.74 | 10.74 | 10.13 | 10.15 | 2,533,397 | -0.69(-6.37%) |
Jul 26, 2023 | 10.96 | 11.06 | 10.77 | 10.84 | 1,552,112 | -0.17(-1.54%) |
Jul 25, 2023 | 10.98 | 11.05 | 10.88 | 11.01 | 764,739 | +0.06(+0.55%) |
Jul 24, 2023 | 10.91 | 11.03 | 10.84 | 10.95 | 784,914 | -0.03(-0.27%) |
Jul 21, 2023 | 10.99 | 11.06 | 10.91 | 10.98 | 849,857 | -0.11(-0.99%) |
Jul 20, 2023 | 11.34 | 11.35 | 10.96 | 11.09 | 967,152 | -0.27(-2.38%) |
Jul 19, 2023 | 11.40 | 11.40 | 11.29 | 11.36 | 1,252,920 | +0.01(+0.09%) |
Jul 18, 2023 | 11.31 | 11.53 | 11.22 | 11.35 | 913,558 | +0.18(+1.61%) |
Jul 17, 2023 | 11.00 | 11.26 | 10.95 | 11.17 | 991,954 | +0.08(+0.72%) |
Jul 14, 2023 | 11.10 | 11.19 | 10.94 | 11.09 | 850,609 | +0.01(+0.09%) |
Jul 13, 2023 | 11.02 | 11.15 | 10.96 | 11.08 | 1,244,737 | +0.11(+1.00%) |
Jul 12, 2023 | 10.53 | 11.00 | 10.46 | 10.97 | 2,424,119 | +0.62(+5.99%) |
Jul 11, 2023 | 10.40 | 10.52 | 10.23 | 10.35 | 1,043,653 | +0.02(+0.19%) |
Jul 10, 2023 | 9.880 | 10.34 | 9.860 | 10.33 | 1,036,066 | +0.39(+3.92%) |
Jul 07, 2023 | 9.850 | 10.06 | 9.830 | 9.940 | 797,569 | +0.13(+1.33%) |
Jul 06, 2023 | 9.940 | 9.990 | 9.785 | 9.810 | 1,201,918 | -0.28(-2.78%) |
Jul 05, 2023 | 10.25 | 10.35 | 10.09 | 10.09 | 1,209,491 | -0.17(-1.66%) |
Jul 03, 2023 | 10.17 | 10.29 | 10.09 | 10.26 | 495,842 | +0.16(+1.58%) |
Jun 30, 2023 | 10.02 | 10.14 | 9.880 | 10.10 | 1,446,200 | +0.15(+1.51%) |
Jun 29, 2023 | 9.660 | 9.960 | 9.620 | 9.950 | 1,446,199 | +0.18(+1.84%) |
Jun 28, 2023 | 9.540 | 9.930 | 9.520 | 9.770 | 1,654,270 | +0.19(+1.98%) |
Jun 27, 2023 | 9.890 | 9.950 | 9.530 | 9.580 | 2,465,760 | -0.30(-3.04%) |
Jun 26, 2023 | 9.930 | 9.990 | 9.840 | 9.880 | 588,792 | +0.03(+0.30%) |
Jun 23, 2023 | 9.870 | 10.03 | 9.770 | 9.850 | 1,258,894 | +0.02(+0.20%) |
Jun 22, 2023 | 9.740 | 9.850 | 9.710 | 9.830 | 833,037 | -0.03(-0.30%) |
Jun 21, 2023 | 9.730 | 9.915 | 9.720 | 9.860 | 842,776 | +0.03(+0.31%) |
Jun 20, 2023 | 9.950 | 9.980 | 9.780 | 9.830 | 1,320,227 | -0.35(-3.44%) |
Jun 16, 2023 | 9.940 | 10.23 | 9.860 | 10.18 | 1,928,992 | +0.26(+2.62%) |
Jun 15, 2023 | 9.890 | 9.965 | 9.770 | 9.920 | 1,365,020 | -2.01(-16.85%) |
May 08, 2023 | 12.02 | 12.07 | 11.79 | 11.93 | 1,199,250 | -0.06(-0.50%) |
May 05, 2023 | 11.53 | 12.11 | 11.50 | 11.99 | 1,668,607 | +0.07(+0.59%) |
May 04, 2023 | 11.89 | 12.07 | 11.87 | 11.92 | 2,894,541 | +0.10(+0.85%) |
May 03, 2023 | 11.48 | 12.07 | 11.48 | 11.82 | 2,979,363 | +0.23(+1.98%) |
May 02, 2023 | 11.19 | 11.64 | 11.00 | 11.59 | 2,658,906 | +0.40(+3.57%) |
May 01, 2023 | 11.18 | 11.49 | 11.09 | 11.19 | 1,797,214 | +0.14(+1.27%) |
Apr 28, 2023 | 10.69 | 11.63 | 10.64 | 11.05 | 4,076,956 | +0.53(+5.04%) |
Apr 27, 2023 | 10.43 | 10.54 | 10.27 | 10.52 | 1,491,767 | +0.06(+0.57%) |
Apr 26, 2023 | 10.76 | 10.79 | 10.41 | 10.46 | 1,641,070 | -0.21(-1.97%) |
Apr 25, 2023 | 10.66 | 10.71 | 10.44 | 10.67 | 1,220,341 | -0.09(-0.84%) |
Apr 24, 2023 | 10.72 | 10.84 | 10.63 | 10.76 | 733,984 | +0.08(+0.75%) |
Apr 21, 2023 | 10.76 | 10.86 | 10.60 | 10.68 | 1,552,309 | -0.18(-1.66%) |
Apr 20, 2023 | 11.04 | 11.12 | 10.77 | 10.86 | 2,155,230 | -0.20(-1.81%) |
Apr 19, 2023 | 10.98 | 11.17 | 10.88 | 11.06 | 1,351,524 | -0.25(-2.21%) |
Apr 18, 2023 | 11.31 | 11.54 | 11.19 | 11.31 | 1,669,646 | +0.13(+1.16%) |
Apr 17, 2023 | 11.49 | 11.49 | 11.17 | 11.18 | 1,260,359 | -0.37(-3.20%) |
Apr 14, 2023 | 11.31 | 11.56 | 11.08 | 11.55 | 1,651,887 | +0.03(+0.26%) |
Apr 13, 2023 | 11.36 | 11.58 | 11.24 | 11.52 | 2,362,362 | +0.32(+2.86%) |
Apr 12, 2023 | 11.22 | 11.31 | 11.04 | 11.20 | 1,601,309 | +0.21(+1.91%) |
Apr 11, 2023 | 10.84 | 11.22 | 10.83 | 10.99 | 1,798,495 | +0.16(+1.48%) |
Apr 10, 2023 | 10.69 | 10.84 | 10.59 | 10.83 | 1,080,979 | +0.01(+0.09%) |
Apr 06, 2023 | 10.72 | 10.92 | 10.62 | 10.82 | 828,375 | -0.02(-0.18%) |
Apr 05, 2023 | 10.94 | 11.06 | 10.70 | 10.84 | 1,954,512 | -0.06(-0.55%) |
Apr 04, 2023 | 10.68 | 10.97 | 10.62 | 10.90 | 1,838,671 | +0.19(+1.77%) |
Apr 03, 2023 | 10.41 | 10.78 | 10.40 | 10.71 | 1,511,639 | +0.35(+3.38%) |
Mar 31, 2023 | 10.46 | 10.56 | 10.24 | 10.36 | 1,419,836 | -0.10(-0.96%) |
Mar 30, 2023 | 10.41 | 10.49 | 10.28 | 10.46 | 1,420,079 | +0.17(+1.65%) |
Mar 29, 2023 | 10.10 | 10.44 | 10.08 | 10.29 | 1,924,878 | +0.12(+1.18%) |
Mar 28, 2023 | 9.970 | 10.22 | 9.770 | 10.17 | 1,890,175 | +0.22(+2.21%) |
Mar 27, 2023 | 9.590 | 9.955 | 9.590 | 9.950 | 2,011,013 | +0.12(+1.22%) |
Mar 24, 2023 | 9.850 | 9.980 | 9.715 | 9.830 | 1,323,689 | +0.04(+0.41%) |
Mar 23, 2023 | 9.810 | 10.03 | 9.740 | 9.790 | 1,671,384 | +0.03(+0.31%) |
Mar 22, 2023 | 9.560 | 9.875 | 9.455 | 9.760 | 2,005,808 | +0.25(+2.63%) |
Mar 21, 2023 | 9.930 | 9.970 | 9.440 | 9.510 | 1,743,768 | -0.53(-5.28%) |
Mar 20, 2023 | 9.970 | 10.07 | 9.840 | 10.04 | 2,362,470 | +0.14(+1.41%) |
Mar 17, 2023 | 9.550 | 10.09 | 9.470 | 9.900 | 5,301,757 | +0.45(+4.76%) |
Mar 16, 2023 | 9.600 | 9.600 | 9.200 | 9.450 | 1,664,719 | -0.13(-1.36%) |
Mar 15, 2023 | 9.850 | 9.930 | 9.430 | 9.580 | 2,150,486 | -0.15(-1.54%) |
Mar 14, 2023 | 9.590 | 9.820 | 9.470 | 9.730 | 1,591,189 | +0.15(+1.57%) |
Mar 13, 2023 | 9.440 | 9.785 | 9.370 | 9.580 | 3,042,208 | +0.46(+5.04%) |
Mar 10, 2023 | 9.190 | 9.395 | 9.075 | 9.120 | 2,596,705 | -0.09(-0.98%) |
Mar 09, 2023 | 9.350 | 9.440 | 9.150 | 9.210 | 792,594 | -0.02(-0.22%) |
Mar 08, 2023 | 9.280 | 9.405 | 9.130 | 9.230 | 2,792,056 | +0.01(+0.11%) |
Mar 07, 2023 | 9.440 | 9.480 | 9.090 | 9.220 | 1,330,064 | -0.38(-3.96%) |
Mar 06, 2023 | 9.790 | 9.880 | 9.465 | 9.600 | 1,349,539 | -0.26(-2.64%) |
Mar 03, 2023 | 9.530 | 9.860 | 9.390 | 9.860 | 2,424,265 | +0.41(+4.34%) |
Mar 02, 2023 | 9.520 | 9.560 | 9.360 | 9.450 | 1,393,804 | -0.17(-1.77%) |
Mar 01, 2023 | 9.470 | 9.670 | 9.290 | 9.620 | 1,439,202 | +0.30(+3.22%) |
Feb 28, 2023 | 9.110 | 9.390 | 9.010 | 9.320 | 1,504,417 | +0.22(+2.42%) |
Feb 27, 2023 | 9.000 | 9.110 | 8.625 | 9.100 | 2,315,671 | +0.20(+2.25%) |
Feb 24, 2023 | 8.330 | 8.930 | 8.120 | 8.900 | 3,552,931 | +0.53(+6.33%) |
Feb 23, 2023 | 8.490 | 8.490 | 8.315 | 8.370 | 2,633,478 | -0.07(-0.83%) |
Feb 22, 2023 | 8.460 | 8.480 | 8.260 | 8.440 | 2,435,357 | -0.08(-0.94%) |
Feb 21, 2023 | 8.620 | 8.755 | 8.410 | 8.520 | 3,395,820 | -0.20(-2.29%) |
Feb 17, 2023 | 8.800 | 8.900 | 8.610 | 8.720 | 3,170,671 | -0.27(-3.00%) |
Feb 16, 2023 | 8.810 | 9.080 | 8.690 | 8.990 | 2,113,021 | +0.10(+1.12%) |
Feb 15, 2023 | 8.820 | 8.925 | 8.779 | 8.890 | 1,273,505 | -0.21(-2.31%) |
Feb 14, 2023 | 8.920 | 9.210 | 8.815 | 9.100 | 1,300,959 | +0.10(+1.11%) |
Feb 13, 2023 | 8.930 | 9.105 | 8.900 | 9.000 | 1,453,307 | -0.04(-0.44%) |
Feb 10, 2023 | 9.210 | 9.270 | 8.970 | 9.040 | 1,555,518 | -0.16(-1.74%) |
Feb 09, 2023 | 9.550 | 9.690 | 9.082 | 9.200 | 2,086,988 | -0.25(-2.65%) |
Feb 08, 2023 | 9.370 | 9.594 | 9.270 | 9.450 | 1,196,355 | +0.11(+1.18%) |
Feb 07, 2023 | 9.270 | 9.395 | 9.100 | 9.340 | 950,749 | +0.13(+1.41%) |
Feb 06, 2023 | 9.320 | 9.330 | 9.105 | 9.210 | 1,285,301 | -0.14(-1.50%) |
Feb 03, 2023 | 9.220 | 9.476 | 9.120 | 9.350 | 1,973,797 | -0.18(-1.89%) |
Feb 02, 2023 | 9.940 | 9.970 | 9.365 | 9.530 | 1,807,277 | -0.37(-3.74%) |
Feb 01, 2023 | 9.520 | 9.980 | 9.500 | 9.900 | 1,334,634 | +0.34(+3.56%) |
Jan 31, 2023 | 9.270 | 9.600 | 9.260 | 9.560 | 859,925 | +0.11(+1.16%) |
Jan 30, 2023 | 9.420 | 9.630 | 9.350 | 9.450 | 1,623,203 | -0.03(-0.32%) |
Jan 27, 2023 | 9.570 | 9.580 | 9.400 | 9.480 | 1,130,756 | -0.15(-1.56%) |
Jan 26, 2023 | 9.620 | 9.640 | 9.450 | 9.630 | 1,122,926 | +0.01(+0.10%) |
Jan 25, 2023 | 9.260 | 9.645 | 9.240 | 9.620 | 1,787,022 | +0.20(+2.12%) |
Jan 24, 2023 | 9.270 | 9.490 | 9.070 | 9.420 | 1,739,214 | +0.20(+2.17%) |
Jan 23, 2023 | 9.080 | 9.230 | 8.990 | 9.220 | 1,421,298 | +0.06(+0.66%) |
Jan 20, 2023 | 8.850 | 9.170 | 8.800 | 9.160 | 1,573,899 | +0.20(+2.23%) |
Jan 19, 2023 | 8.890 | 9.010 | 8.810 | 8.960 | 1,812,847 | +0.16(+1.82%) |
Jan 18, 2023 | 8.920 | 9.230 | 8.700 | 8.800 | 2,103,902 | +0.06(+0.69%) |
Jan 17, 2023 | 8.870 | 8.870 | 8.560 | 8.740 | 2,060,984 | -0.29(-3.21%) |
Jan 13, 2023 | 8.900 | 9.220 | 8.900 | 9.030 | 1,782,404 | +0.07(+0.78%) |
Jan 12, 2023 | 8.900 | 9.000 | 8.740 | 8.960 | 2,765,958 | +0.27(+3.11%) |
Jan 11, 2023 | 9.020 | 9.020 | 8.620 | 8.690 | 2,180,658 | -0.30(-3.34%) |
Jan 10, 2023 | 8.730 | 9.000 | 8.640 | 8.990 | 1,602,690 | +0.26(+2.98%) |
Jan 09, 2023 | 9.000 | 9.080 | 8.685 | 8.730 | 1,504,738 | -0.17(-1.91%) |
Jan 06, 2023 | 8.880 | 9.040 | 8.660 | 8.900 | 1,414,656 | +0.21(+2.42%) |
Jan 05, 2023 | 8.640 | 8.700 | 8.510 | 8.690 | 1,777,406 | -0.17(-1.92%) |
Jan 04, 2023 | 8.700 | 8.870 | 8.640 | 8.860 | 1,494,708 | +0.37(+4.36%) |
Jan 03, 2023 | 8.510 | 8.895 | 8.410 | 8.490 | 1,205,971 | +0.13(+1.56%) |
Dec 30, 2022 | 8.320 | 8.390 | 8.260 | 8.360 | 657,775 | +0.01(+0.12%) |
Dec 29, 2022 | 8.370 | 8.470 | 8.300 | 8.350 | 760,012 | +0.06(+0.72%) |
Dec 28, 2022 | 8.520 | 8.520 | 8.260 | 8.290 | 1,250,089 | -0.38(-4.38%) |
Dec 27, 2022 | 8.500 | 8.740 | 8.370 | 8.670 | 1,069,775 | +0.28(+3.34%) |
Dec 23, 2022 | 8.210 | 8.490 | 8.100 | 8.390 | 1,506,318 | +0.20(+2.44%) |
Dec 22, 2022 | 8.180 | 8.205 | 7.905 | 8.190 | 1,931,441 | -0.12(-1.44%) |
Dec 21, 2022 | 8.400 | 8.470 | 8.220 | 8.310 | 1,780,297 | -0.06(-0.72%) |
Dec 20, 2022 | 8.030 | 8.427 | 7.970 | 8.370 | 2,016,754 | +0.50(+6.35%) |
Dec 19, 2022 | 8.240 | 8.315 | 7.830 | 7.870 | 1,774,300 | -0.39(-4.72%) |
Dec 16, 2022 | 8.000 | 8.430 | 7.935 | 8.260 | 3,582,081 | +0.26(+3.25%) |
Dec 15, 2022 | 7.990 | 8.370 | 7.955 | 8.000 | 2,800,910 | -0.20(-2.44%) |
Dec 14, 2022 | 8.280 | 8.290 | 8.030 | 8.200 | 972,415 | -0.13(-1.56%) |
Dec 13, 2022 | 8.530 | 8.650 | 8.215 | 8.330 | 1,043,881 | +0.16(+1.96%) |
Dec 12, 2022 | 8.080 | 8.195 | 8.020 | 8.170 | 1,088,018 | -0.02(-0.24%) |
Dec 09, 2022 | 8.460 | 8.640 | 8.180 | 8.190 | 1,371,056 | -0.19(-2.27%) |
Dec 08, 2022 | 8.200 | 8.420 | 8.200 | 8.380 | 1,298,950 | +0.24(+2.95%) |
Dec 07, 2022 | 8.090 | 8.285 | 8.045 | 8.140 | 1,643,562 | +0.10(+1.24%) |
Dec 06, 2022 | 8.210 | 8.210 | 7.995 | 8.040 | 2,246,822 | +0.00(+0.00%) |
Dec 05, 2022 | 8.280 | 8.310 | 7.981 | 8.040 | 1,227,192 | -0.27(-3.25%) |
Dec 02, 2022 | 8.140 | 8.435 | 8.040 | 8.310 | 1,600,156 | -0.08(-0.95%) |
Dec 01, 2022 | 7.850 | 8.390 | 7.810 | 8.390 | 3,402,629 | +0.73(+9.53%) |
Nov 30, 2022 | 7.520 | 7.780 | 7.395 | 7.660 | 2,228,514 | +0.30(+4.08%) |
Nov 29, 2022 | 7.290 | 7.445 | 7.230 | 7.360 | 996,180 | +0.16(+2.22%) |
Nov 28, 2022 | 7.550 | 7.550 | 7.140 | 7.200 | 1,214,384 | -0.39(-5.14%) |
Nov 25, 2022 | 7.570 | 7.680 | 7.545 | 7.590 | 401,419 | -0.05(-0.65%) |
Nov 23, 2022 | 7.640 | 7.760 | 7.460 | 7.640 | 1,930,561 | -0.01(-0.13%) |
Nov 22, 2022 | 7.050 | 7.700 | 7.010 | 7.650 | 2,854,304 | +0.72(+10.39%) |
Nov 21, 2022 | 6.760 | 6.940 | 6.730 | 6.930 | 1,936,995 | +0.10(+1.46%) |
Nov 18, 2022 | 6.740 | 6.830 | 6.650 | 6.830 | 768,531 | +0.11(+1.64%) |
Nov 17, 2022 | 6.700 | 6.820 | 6.640 | 6.720 | 983,781 | -0.19(-2.75%) |
Nov 16, 2022 | 6.980 | 7.010 | 6.865 | 6.910 | 757,835 | -0.10(-1.43%) |
Nov 15, 2022 | 7.200 | 7.210 | 6.960 | 7.010 | 1,003,483 | -0.12(-1.68%) |
Nov 14, 2022 | 7.000 | 7.170 | 7.000 | 7.130 | 1,225,378 | +0.03(+0.42%) |
Nov 11, 2022 | 7.050 | 7.135 | 6.920 | 7.100 | 1,593,922 | +0.11(+1.57%) |
Nov 10, 2022 | 6.970 | 7.035 | 6.670 | 6.990 | 3,172,876 | +0.44(+6.72%) |
Nov 09, 2022 | 6.680 | 6.801 | 6.525 | 6.550 | 1,482,561 | -0.15(-2.24%) |
Nov 08, 2022 | 6.330 | 6.830 | 6.250 | 6.700 | 3,144,158 | +0.38(+6.01%) |
Nov 07, 2022 | 6.270 | 6.345 | 6.172 | 6.320 | 2,012,261 | +0.11(+1.77%) |
Nov 04, 2022 | 5.840 | 6.220 | 5.805 | 6.210 | 3,159,184 | +0.70(+12.70%) |
Nov 03, 2022 | 5.550 | 5.710 | 5.445 | 5.510 | 2,492,093 | -0.16(-2.82%) |
Nov 02, 2022 | 6.120 | 6.200 | 5.660 | 5.670 | 3,114,195 | -0.42(-6.90%) |