Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.790 | 3.890 | 3.689 | 3.710 | 726,472 | -0.08(-2.11%) |
Jan 30, 2024 | 3.750 | 3.825 | 3.735 | 3.790 | 664,435 | +0.02(+0.53%) |
Jan 29, 2024 | 3.750 | 3.790 | 3.640 | 3.770 | 672,152 | +0.03(+0.80%) |
Jan 26, 2024 | 3.740 | 3.790 | 3.711 | 3.740 | 397,235 | +0.04(+1.08%) |
Jan 25, 2024 | 3.700 | 3.825 | 3.625 | 3.700 | 288,487 | +0.05(+1.37%) |
Jan 24, 2024 | 3.840 | 3.840 | 3.630 | 3.650 | 350,854 | -0.10(-2.67%) |
Jan 23, 2024 | 3.740 | 3.780 | 3.650 | 3.750 | 430,626 | +0.07(+1.90%) |
Jan 22, 2024 | 3.490 | 3.700 | 3.490 | 3.680 | 544,350 | +0.26(+7.60%) |
Jan 19, 2024 | 3.400 | 3.460 | 3.272 | 3.420 | 523,061 | +0.08(+2.40%) |
Jan 18, 2024 | 3.350 | 3.380 | 3.250 | 3.340 | 599,591 | +0.07(+2.14%) |
Jan 17, 2024 | 3.360 | 3.490 | 3.240 | 3.270 | 553,692 | -0.18(-5.22%) |
Jan 16, 2024 | 3.470 | 3.550 | 3.430 | 3.450 | 473,525 | -0.05(-1.43%) |
Jan 12, 2024 | 3.560 | 3.695 | 3.475 | 3.500 | 396,745 | +0.00(+0.00%) |
Jan 11, 2024 | 3.460 | 3.500 | 3.370 | 3.500 | 553,859 | +0.00(+0.00%) |
Jan 10, 2024 | 3.540 | 3.540 | 3.415 | 3.500 | 494,957 | -0.02(-0.57%) |
Jan 09, 2024 | 3.630 | 3.630 | 3.495 | 3.520 | 538,532 | -0.18(-4.86%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.592 | 3.700 | 503,356 | +0.06(+1.65%) |
Jan 05, 2024 | 3.710 | 3.765 | 3.590 | 3.640 | 599,499 | -0.09(-2.41%) |
Jan 04, 2024 | 3.890 | 3.920 | 3.660 | 3.730 | 642,205 | -0.18(-4.60%) |
Jan 03, 2024 | 3.980 | 4.015 | 3.900 | 3.910 | 574,000 | -0.08(-2.01%) |
Jan 02, 2024 | 4.020 | 4.147 | 3.970 | 3.990 | 386,275 | -0.06(-1.48%) |
Dec 29, 2023 | 3.980 | 4.110 | 3.980 | 4.050 | 532,339 | +0.05(+1.25%) |
Dec 28, 2023 | 4.020 | 4.150 | 3.990 | 4.000 | 532,056 | +0.00(+0.00%) |
Dec 27, 2023 | 4.050 | 4.110 | 3.990 | 4.000 | 702,662 | -0.10(-2.44%) |
Dec 26, 2023 | 3.870 | 4.145 | 3.800 | 4.100 | 774,756 | +0.30(+7.89%) |
Dec 22, 2023 | 3.760 | 3.930 | 3.695 | 3.800 | 1,018,213 | +0.09(+2.43%) |
Dec 21, 2023 | 3.790 | 3.870 | 3.670 | 3.710 | 566,878 | -0.06(-1.59%) |
Dec 20, 2023 | 3.950 | 4.046 | 3.760 | 3.770 | 423,524 | -0.14(-3.58%) |
Dec 19, 2023 | 3.800 | 4.050 | 3.780 | 3.910 | 850,152 | +0.18(+4.83%) |
Dec 18, 2023 | 3.980 | 4.020 | 3.710 | 3.730 | 780,654 | -0.24(-6.05%) |
Dec 15, 2023 | 4.080 | 4.170 | 3.940 | 3.970 | 974,169 | -0.04(-1.00%) |
Dec 14, 2023 | 3.960 | 4.190 | 3.930 | 4.010 | 1,118,099 | +0.17(+4.43%) |
Dec 13, 2023 | 3.750 | 3.885 | 3.585 | 3.840 | 647,330 | +0.16(+4.35%) |
Dec 12, 2023 | 3.770 | 3.770 | 3.530 | 3.680 | 346,637 | -0.05(-1.34%) |
Dec 11, 2023 | 3.970 | 4.030 | 3.680 | 3.730 | 474,680 | -0.24(-6.05%) |
Dec 08, 2023 | 3.990 | 4.000 | 3.860 | 3.970 | 265,448 | +0.01(+0.25%) |
Dec 07, 2023 | 3.800 | 3.960 | 3.757 | 3.960 | 367,091 | +0.14(+3.66%) |
Dec 06, 2023 | 3.980 | 4.040 | 3.790 | 3.820 | 359,306 | -0.12(-3.05%) |
Dec 05, 2023 | 4.190 | 4.270 | 3.920 | 3.940 | 345,725 | -0.29(-6.86%) |
Dec 04, 2023 | 4.160 | 4.370 | 4.160 | 4.230 | 613,108 | +0.05(+1.20%) |
Dec 01, 2023 | 4.050 | 4.220 | 4.020 | 4.180 | 529,345 | +0.18(+4.50%) |
Nov 30, 2023 | 4.300 | 4.300 | 3.985 | 4.000 | 592,151 | -0.30(-6.98%) |
Nov 29, 2023 | 4.320 | 4.380 | 4.250 | 4.300 | 451,182 | +0.03(+0.70%) |
Nov 28, 2023 | 4.320 | 4.348 | 4.210 | 4.270 | 393,262 | -0.07(-1.61%) |
Nov 27, 2023 | 4.420 | 4.470 | 4.210 | 4.340 | 519,458 | -0.12(-2.69%) |
Nov 24, 2023 | 4.470 | 4.570 | 4.400 | 4.460 | 145,227 | -0.03(-0.67%) |
Nov 22, 2023 | 4.390 | 4.550 | 4.340 | 4.490 | 273,496 | +0.16(+3.70%) |
Nov 21, 2023 | 4.120 | 4.350 | 4.120 | 4.330 | 414,831 | +0.16(+3.84%) |
Nov 20, 2023 | 3.790 | 4.310 | 3.790 | 4.170 | 703,164 | +0.36(+9.45%) |
Nov 17, 2023 | 3.830 | 3.900 | 3.780 | 3.810 | 647,873 | +0.01(+0.26%) |
Nov 16, 2023 | 3.910 | 4.060 | 3.770 | 3.800 | 824,921 | -0.14(-3.55%) |
Nov 15, 2023 | 3.890 | 3.960 | 3.830 | 3.940 | 722,278 | +0.15(+3.96%) |
Nov 14, 2023 | 3.290 | 3.810 | 3.210 | 3.790 | 1,626,623 | +0.63(+19.94%) |
Nov 13, 2023 | 2.870 | 3.250 | 2.870 | 3.160 | 2,591,586 | +0.29(+10.10%) |
Nov 10, 2023 | 3.250 | 3.250 | 2.810 | 2.870 | 2,546,673 | -0.32(-10.03%) |
Nov 09, 2023 | 4.940 | 4.940 | 2.900 | 3.190 | 3,562,512 | -4.21(-56.89%) |
Nov 08, 2023 | 7.810 | 7.880 | 7.360 | 7.400 | 226,695 | -0.32(-4.15%) |
Nov 07, 2023 | 7.510 | 7.730 | 7.480 | 7.720 | 363,221 | +0.15(+1.98%) |
Nov 06, 2023 | 7.600 | 7.830 | 7.450 | 7.570 | 516,072 | +0.00(+0.00%) |
Nov 03, 2023 | 7.270 | 7.570 | 7.240 | 7.570 | 265,996 | +0.46(+6.47%) |
Nov 02, 2023 | 6.970 | 7.230 | 6.970 | 7.110 | 244,319 | +0.23(+3.34%) |
Nov 01, 2023 | 7.080 | 7.080 | 6.820 | 6.880 | 154,822 | -0.16(-2.27%) |
Oct 31, 2023 | 6.910 | 7.050 | 6.820 | 7.040 | 250,159 | +0.19(+2.77%) |
Oct 30, 2023 | 6.870 | 7.040 | 6.792 | 6.850 | 155,527 | +0.08(+1.18%) |
Oct 27, 2023 | 6.720 | 6.800 | 6.710 | 6.770 | 250,688 | +0.02(+0.30%) |
Oct 26, 2023 | 6.860 | 6.880 | 6.740 | 6.750 | 191,093 | -0.15(-2.17%) |
Oct 25, 2023 | 6.770 | 7.000 | 6.740 | 6.900 | 228,082 | +0.05(+0.73%) |
Oct 24, 2023 | 6.820 | 6.886 | 6.690 | 6.850 | 266,951 | +0.06(+0.88%) |
Oct 23, 2023 | 6.950 | 7.150 | 6.780 | 6.790 | 235,592 | -0.22(-3.14%) |
Oct 20, 2023 | 7.070 | 7.150 | 6.995 | 7.010 | 284,765 | -0.04(-0.57%) |
Oct 19, 2023 | 7.310 | 7.310 | 7.002 | 7.050 | 145,669 | -0.22(-3.03%) |
Oct 18, 2023 | 7.410 | 7.410 | 7.230 | 7.270 | 154,544 | -0.17(-2.28%) |
Oct 17, 2023 | 7.140 | 7.480 | 7.140 | 7.440 | 294,180 | +0.29(+4.06%) |
Oct 16, 2023 | 7.180 | 7.330 | 7.100 | 7.150 | 192,174 | +0.05(+0.70%) |
Oct 13, 2023 | 7.250 | 7.280 | 6.990 | 7.100 | 218,420 | -0.10(-1.39%) |
Oct 12, 2023 | 7.450 | 7.450 | 7.150 | 7.200 | 149,815 | -0.23(-3.10%) |
Oct 11, 2023 | 7.520 | 7.580 | 7.380 | 7.430 | 139,772 | -0.03(-0.40%) |
Oct 10, 2023 | 7.410 | 7.550 | 7.390 | 7.460 | 107,222 | +0.08(+1.08%) |
Oct 09, 2023 | 7.280 | 7.480 | 7.180 | 7.380 | 151,542 | +0.03(+0.41%) |
Oct 06, 2023 | 7.460 | 7.520 | 7.330 | 7.350 | 161,486 | -0.11(-1.47%) |
Oct 05, 2023 | 7.210 | 7.500 | 7.210 | 7.460 | 263,539 | +0.20(+2.75%) |
Oct 04, 2023 | 7.210 | 7.415 | 7.150 | 7.260 | 227,073 | +0.01(+0.14%) |
Oct 03, 2023 | 7.520 | 7.572 | 7.240 | 7.250 | 233,271 | -0.26(-3.46%) |
Oct 02, 2023 | 7.650 | 7.655 | 7.500 | 7.510 | 178,308 | -0.14(-1.83%) |
Sep 29, 2023 | 7.680 | 7.790 | 7.590 | 7.650 | 236,132 | +0.01(+0.13%) |
Sep 28, 2023 | 7.710 | 7.760 | 7.585 | 7.640 | 189,139 | -0.07(-0.91%) |
Sep 27, 2023 | 7.760 | 7.995 | 7.690 | 7.710 | 194,532 | -0.02(-0.26%) |
Sep 26, 2023 | 7.560 | 7.780 | 7.560 | 7.730 | 194,082 | +0.13(+1.71%) |
Sep 25, 2023 | 7.580 | 7.650 | 7.550 | 7.600 | 178,437 | +0.00(+0.00%) |
Sep 22, 2023 | 7.710 | 7.760 | 7.550 | 7.600 | 173,113 | -0.09(-1.17%) |
Sep 21, 2023 | 7.540 | 7.760 | 7.540 | 7.690 | 111,649 | +0.00(+0.00%) |
Sep 20, 2023 | 7.840 | 7.970 | 7.680 | 7.690 | 126,190 | -0.09(-1.16%) |
Sep 19, 2023 | 7.630 | 7.805 | 7.570 | 7.780 | 217,604 | +0.18(+2.37%) |
Sep 18, 2023 | 7.650 | 7.650 | 7.480 | 7.600 | 225,049 | -0.02(-0.26%) |
Sep 15, 2023 | 7.660 | 7.820 | 7.561 | 7.620 | 505,053 | -0.06(-0.78%) |
Sep 14, 2023 | 7.540 | 7.700 | 7.490 | 7.680 | 267,394 | +0.19(+2.54%) |
Sep 13, 2023 | 7.470 | 7.560 | 7.350 | 7.490 | 224,937 | -0.02(-0.27%) |
Sep 12, 2023 | 7.590 | 7.630 | 7.480 | 7.510 | 252,352 | -0.08(-1.05%) |
Sep 11, 2023 | 7.650 | 7.778 | 7.490 | 7.590 | 235,963 | -0.04(-0.52%) |
Sep 08, 2023 | 7.430 | 7.640 | 7.390 | 7.630 | 251,392 | +0.18(+2.42%) |
Sep 07, 2023 | 8.020 | 8.020 | 7.370 | 7.450 | 384,092 | -0.60(-7.45%) |
Sep 06, 2023 | 8.190 | 8.240 | 8.040 | 8.050 | 279,452 | -0.11(-1.35%) |
Sep 05, 2023 | 7.940 | 8.180 | 7.890 | 8.160 | 296,697 | +0.15(+1.87%) |
Sep 01, 2023 | 8.170 | 8.255 | 7.890 | 8.010 | 274,535 | -0.09(-1.11%) |
Aug 31, 2023 | 8.020 | 8.180 | 7.960 | 8.100 | 332,707 | +0.10(+1.25%) |
Aug 30, 2023 | 8.220 | 8.280 | 7.910 | 8.000 | 368,684 | -0.21(-2.56%) |
Aug 29, 2023 | 7.660 | 8.220 | 7.610 | 8.210 | 326,026 | +0.53(+6.90%) |
Aug 28, 2023 | 7.490 | 7.680 | 7.490 | 7.680 | 193,506 | +0.20(+2.67%) |
Aug 25, 2023 | 7.530 | 7.630 | 7.400 | 7.480 | 180,394 | -0.03(-0.40%) |
Aug 24, 2023 | 7.490 | 7.611 | 7.420 | 7.510 | 230,416 | -0.02(-0.27%) |
Aug 23, 2023 | 7.480 | 7.605 | 7.450 | 7.530 | 238,446 | +0.07(+0.94%) |
Aug 22, 2023 | 7.570 | 7.585 | 7.410 | 7.460 | 213,946 | -0.12(-1.58%) |
Aug 21, 2023 | 7.490 | 7.659 | 7.490 | 7.580 | 207,937 | -0.01(-0.13%) |
Aug 18, 2023 | 7.530 | 7.800 | 7.440 | 7.590 | 286,878 | +0.03(+0.40%) |
Aug 17, 2023 | 7.350 | 7.600 | 7.335 | 7.560 | 272,722 | +0.18(+2.44%) |
Aug 16, 2023 | 7.500 | 7.570 | 7.370 | 7.380 | 293,192 | -0.15(-1.99%) |
Aug 15, 2023 | 7.760 | 7.790 | 7.330 | 7.530 | 323,019 | -0.40(-5.04%) |
Aug 14, 2023 | 7.600 | 7.950 | 7.460 | 7.930 | 287,430 | +0.32(+4.20%) |
Aug 11, 2023 | 7.670 | 7.750 | 7.370 | 7.610 | 341,921 | -0.12(-1.55%) |
Aug 10, 2023 | 7.920 | 8.130 | 7.630 | 7.730 | 413,838 | -0.19(-2.40%) |
Aug 09, 2023 | 7.540 | 7.920 | 7.530 | 7.920 | 399,560 | +0.38(+5.04%) |
Aug 08, 2023 | 7.840 | 7.852 | 7.190 | 7.540 | 796,090 | -0.74(-8.94%) |
Aug 07, 2023 | 8.230 | 8.425 | 8.110 | 8.280 | 201,270 | +0.05(+0.61%) |
Aug 04, 2023 | 8.180 | 8.490 | 8.180 | 8.230 | 369,420 | +0.02(+0.24%) |
Aug 03, 2023 | 8.250 | 8.470 | 8.170 | 8.210 | 261,791 | -0.06(-0.73%) |
Aug 02, 2023 | 7.990 | 8.390 | 7.950 | 8.270 | 322,733 | +0.21(+2.61%) |
Aug 01, 2023 | 8.200 | 8.430 | 8.000 | 8.060 | 922,042 | -0.18(-2.18%) |
Jul 31, 2023 | 7.800 | 8.240 | 7.800 | 8.240 | 574,172 | +0.42(+5.37%) |
Jul 28, 2023 | 7.920 | 8.080 | 7.790 | 7.820 | 270,692 | -0.04(-0.51%) |
Jul 27, 2023 | 8.270 | 8.430 | 7.780 | 7.860 | 307,044 | -0.27(-3.32%) |
Jul 26, 2023 | 8.160 | 8.240 | 8.020 | 8.130 | 195,931 | +0.02(+0.25%) |
Jul 25, 2023 | 8.230 | 8.330 | 7.960 | 8.110 | 328,333 | -0.17(-2.05%) |
Jul 24, 2023 | 7.920 | 8.428 | 7.920 | 8.280 | 796,240 | +0.28(+3.50%) |
Jul 21, 2023 | 8.490 | 8.589 | 7.940 | 8.000 | 426,845 | -0.43(-5.10%) |
Jul 20, 2023 | 8.050 | 8.500 | 7.910 | 8.430 | 412,108 | +0.43(+5.37%) |
Jul 19, 2023 | 7.840 | 8.090 | 7.830 | 8.000 | 498,502 | +0.17(+2.17%) |
Jul 18, 2023 | 7.740 | 8.240 | 7.650 | 7.830 | 281,775 | -0.01(-0.13%) |
Jul 17, 2023 | 8.340 | 8.340 | 7.500 | 7.840 | 293,353 | -0.53(-6.33%) |
Jul 14, 2023 | 8.720 | 8.720 | 8.350 | 8.370 | 144,054 | -0.40(-4.56%) |
Jul 13, 2023 | 8.850 | 8.970 | 8.710 | 8.770 | 127,053 | -0.04(-0.45%) |
Jul 12, 2023 | 8.760 | 9.000 | 8.590 | 8.810 | 295,004 | +0.11(+1.26%) |
Jul 11, 2023 | 8.640 | 8.870 | 8.620 | 8.700 | 166,025 | +0.07(+0.81%) |
Jul 10, 2023 | 8.830 | 8.960 | 8.610 | 8.630 | 171,934 | -0.25(-2.82%) |
Jul 07, 2023 | 8.540 | 9.060 | 8.540 | 8.880 | 282,528 | +0.34(+3.98%) |
Jul 06, 2023 | 8.460 | 8.600 | 8.350 | 8.540 | 167,840 | -0.05(-0.58%) |
Jul 05, 2023 | 8.510 | 8.640 | 8.360 | 8.590 | 162,196 | +0.00(+0.00%) |
Jul 03, 2023 | 8.380 | 8.605 | 8.380 | 8.590 | 91,046 | +0.15(+1.78%) |
Jun 30, 2023 | 8.520 | 8.530 | 8.370 | 8.440 | 174,753 | -0.03(-0.35%) |
Jun 29, 2023 | 8.420 | 8.715 | 8.400 | 8.470 | 214,505 | +0.05(+0.59%) |
Jun 28, 2023 | 8.200 | 8.430 | 7.900 | 8.420 | 239,863 | +0.22(+2.68%) |
Jun 27, 2023 | 7.960 | 8.340 | 7.860 | 8.200 | 235,194 | +0.29(+3.67%) |
Jun 26, 2023 | 7.650 | 8.050 | 7.650 | 7.910 | 245,888 | +0.26(+3.40%) |
Jun 23, 2023 | 7.300 | 7.650 | 7.285 | 7.650 | 1,574,721 | +0.21(+2.82%) |
Jun 22, 2023 | 7.490 | 7.490 | 7.260 | 7.440 | 305,307 | -0.10(-1.33%) |
Jun 21, 2023 | 7.660 | 7.660 | 7.470 | 7.540 | 311,440 | -0.17(-2.20%) |
Jun 20, 2023 | 7.850 | 7.850 | 7.570 | 7.710 | 267,589 | -0.13(-1.66%) |
Jun 16, 2023 | 7.880 | 7.880 | 7.630 | 7.840 | 463,652 | +0.05(+0.64%) |
Jun 15, 2023 | 7.760 | 7.830 | 7.540 | 7.790 | 412,259 | +0.01(+0.13%) |
Jun 14, 2023 | 8.070 | 8.135 | 7.760 | 7.780 | 352,420 | -0.25(-3.11%) |
Jun 13, 2023 | 8.090 | 8.265 | 8.020 | 8.030 | 327,090 | -0.02(-0.25%) |
Jun 12, 2023 | 8.010 | 8.250 | 8.010 | 8.050 | 341,866 | +0.02(+0.25%) |
Jun 09, 2023 | 8.230 | 8.250 | 7.900 | 8.030 | 385,220 | -0.22(-2.67%) |
Jun 08, 2023 | 8.350 | 8.390 | 8.120 | 8.250 | 224,365 | -0.14(-1.67%) |
Jun 07, 2023 | 8.020 | 8.460 | 8.020 | 8.390 | 459,767 | +0.42(+5.27%) |
Jun 06, 2023 | 7.860 | 8.070 | 7.840 | 7.970 | 311,527 | +0.07(+0.89%) |
Jun 05, 2023 | 7.800 | 7.960 | 7.680 | 7.900 | 387,733 | +0.10(+1.28%) |
Jun 02, 2023 | 7.960 | 8.180 | 7.790 | 7.800 | 538,777 | -0.02(-0.26%) |
Jun 01, 2023 | 7.510 | 8.020 | 7.480 | 7.820 | 1,619,919 | +0.22(+2.89%) |
May 31, 2023 | 7.680 | 7.730 | 7.430 | 7.600 | 688,707 | -0.09(-1.17%) |
May 30, 2023 | 7.970 | 7.995 | 7.650 | 7.690 | 1,054,430 | -0.22(-2.78%) |
May 26, 2023 | 7.820 | 8.040 | 7.705 | 7.910 | 449,639 | +0.08(+1.02%) |
May 25, 2023 | 7.770 | 7.960 | 7.670 | 7.830 | 335,244 | +0.00(+0.00%) |
May 24, 2023 | 8.060 | 8.090 | 7.745 | 7.830 | 347,051 | -0.24(-2.97%) |
May 23, 2023 | 7.940 | 8.240 | 7.940 | 8.070 | 440,688 | +0.10(+1.25%) |
May 22, 2023 | 8.080 | 8.220 | 7.950 | 7.970 | 390,168 | -0.10(-1.24%) |
May 19, 2023 | 8.320 | 8.429 | 7.940 | 8.070 | 388,630 | -0.16(-1.94%) |
May 18, 2023 | 8.230 | 8.320 | 7.980 | 8.230 | 415,261 | +0.00(+0.00%) |
May 17, 2023 | 8.080 | 8.450 | 8.060 | 8.230 | 377,060 | +0.23(+2.88%) |
May 16, 2023 | 7.990 | 8.070 | 7.860 | 8.000 | 449,634 | -0.04(-0.50%) |
May 15, 2023 | 8.010 | 8.250 | 7.980 | 8.040 | 332,639 | +0.12(+1.52%) |
May 12, 2023 | 7.830 | 8.020 | 7.550 | 7.920 | 486,586 | +0.10(+1.28%) |
May 11, 2023 | 7.980 | 8.060 | 7.770 | 7.820 | 384,266 | -0.18(-2.25%) |
May 10, 2023 | 8.110 | 8.300 | 7.780 | 8.000 | 429,412 | -0.01(-0.12%) |
May 09, 2023 | 8.170 | 8.220 | 7.500 | 8.010 | 551,779 | -0.30(-3.61%) |
May 08, 2023 | 8.530 | 8.900 | 8.260 | 8.310 | 497,595 | -0.25(-2.92%) |
May 05, 2023 | 9.150 | 9.171 | 8.145 | 8.560 | 991,026 | -0.57(-6.24%) |
May 04, 2023 | 10.59 | 10.99 | 9.020 | 9.130 | 1,216,195 | -2.19(-19.35%) |
May 03, 2023 | 11.16 | 11.59 | 11.16 | 11.32 | 256,029 | +0.16(+1.43%) |
May 02, 2023 | 11.50 | 11.52 | 11.15 | 11.16 | 298,935 | -0.39(-3.38%) |
May 01, 2023 | 11.46 | 11.75 | 11.42 | 11.55 | 265,981 | +0.12(+1.05%) |
Apr 28, 2023 | 11.16 | 11.65 | 11.16 | 11.43 | 387,991 | +0.24(+2.14%) |
Apr 27, 2023 | 10.71 | 11.20 | 10.66 | 11.19 | 248,035 | +0.64(+6.07%) |
Apr 26, 2023 | 10.70 | 10.87 | 10.51 | 10.55 | 255,497 | -0.23(-2.13%) |
Apr 25, 2023 | 10.77 | 11.03 | 10.75 | 10.78 | 186,304 | -0.16(-1.46%) |
Apr 24, 2023 | 10.94 | 11.25 | 10.90 | 10.94 | 247,426 | +0.01(+0.09%) |
Apr 21, 2023 | 10.77 | 10.96 | 10.72 | 10.93 | 171,336 | +0.19(+1.77%) |
Apr 20, 2023 | 10.59 | 10.78 | 10.57 | 10.74 | 203,437 | +0.04(+0.37%) |
Apr 19, 2023 | 10.65 | 10.89 | 10.56 | 10.70 | 178,211 | -0.06(-0.56%) |
Apr 18, 2023 | 10.90 | 10.98 | 10.62 | 10.76 | 170,497 | -0.09(-0.83%) |
Apr 17, 2023 | 10.67 | 11.01 | 10.67 | 10.85 | 145,790 | +0.12(+1.12%) |
Apr 14, 2023 | 10.97 | 11.13 | 10.54 | 10.73 | 225,478 | -0.25(-2.28%) |
Apr 13, 2023 | 10.60 | 11.03 | 10.60 | 10.98 | 228,398 | +0.44(+4.17%) |
Apr 12, 2023 | 11.11 | 11.26 | 10.53 | 10.54 | 237,019 | -0.48(-4.36%) |
Apr 11, 2023 | 11.05 | 11.31 | 10.97 | 11.02 | 290,102 | +0.04(+0.36%) |
Apr 10, 2023 | 10.63 | 11.14 | 10.63 | 10.98 | 1,285,865 | +0.29(+2.71%) |
Apr 06, 2023 | 10.56 | 10.80 | 10.53 | 10.69 | 275,747 | +0.09(+0.85%) |
Apr 05, 2023 | 10.45 | 10.76 | 10.45 | 10.60 | 344,771 | +0.09(+0.86%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.32 | 10.51 | 457,684 | +0.17(+1.64%) |
Apr 03, 2023 | 10.64 | 10.82 | 10.28 | 10.34 | 300,870 | -0.29(-2.73%) |
Mar 31, 2023 | 10.46 | 10.70 | 10.46 | 10.63 | 392,942 | +0.23(+2.21%) |
Mar 30, 2023 | 10.38 | 10.57 | 10.29 | 10.40 | 253,608 | +0.07(+0.68%) |
Mar 29, 2023 | 10.46 | 10.53 | 10.25 | 10.33 | 395,295 | +0.02(+0.19%) |
Mar 28, 2023 | 10.51 | 10.70 | 10.24 | 10.31 | 373,003 | -0.25(-2.37%) |
Mar 27, 2023 | 10.38 | 10.61 | 10.32 | 10.56 | 387,555 | +0.30(+2.92%) |
Mar 24, 2023 | 10.04 | 10.27 | 10.04 | 10.26 | 315,158 | +0.09(+0.88%) |
Mar 23, 2023 | 10.14 | 10.31 | 10.04 | 10.17 | 370,279 | +0.13(+1.29%) |
Mar 22, 2023 | 9.960 | 10.26 | 9.760 | 10.04 | 450,262 | +0.08(+0.80%) |
Mar 21, 2023 | 9.950 | 10.12 | 9.895 | 9.960 | 352,926 | +0.27(+2.79%) |
Mar 20, 2023 | 9.810 | 9.850 | 9.530 | 9.690 | 401,740 | -0.02(-0.21%) |
Mar 17, 2023 | 9.730 | 9.830 | 9.600 | 9.710 | 614,405 | -0.02(-0.21%) |
Mar 16, 2023 | 9.520 | 9.850 | 9.330 | 9.730 | 382,089 | +0.16(+1.67%) |
Mar 15, 2023 | 9.130 | 9.660 | 9.130 | 9.570 | 623,251 | +0.13(+1.38%) |
Mar 14, 2023 | 10.31 | 10.31 | 9.330 | 9.440 | 671,997 | -0.42(-4.26%) |
Mar 13, 2023 | 9.470 | 10.17 | 9.440 | 9.860 | 563,198 | +0.21(+2.18%) |
Mar 10, 2023 | 9.980 | 9.980 | 9.480 | 9.650 | 585,712 | -0.40(-3.98%) |
Mar 09, 2023 | 10.34 | 10.48 | 10.01 | 10.05 | 370,284 | -0.26(-2.52%) |
Mar 08, 2023 | 10.32 | 10.38 | 10.18 | 10.31 | 296,892 | +0.01(+0.10%) |
Mar 07, 2023 | 10.33 | 10.67 | 10.28 | 10.30 | 402,460 | +0.00(+0.00%) |
Mar 06, 2023 | 10.77 | 10.97 | 10.17 | 10.30 | 391,943 | -0.41(-3.83%) |
Mar 03, 2023 | 10.82 | 10.96 | 10.69 | 10.71 | 306,529 | +0.01(+0.09%) |
Mar 02, 2023 | 10.70 | 10.71 | 10.45 | 10.70 | 304,137 | -0.16(-1.47%) |
Mar 01, 2023 | 10.94 | 11.05 | 10.67 | 10.86 | 291,702 | -0.07(-0.64%) |
Feb 28, 2023 | 10.63 | 11.09 | 10.51 | 10.93 | 542,501 | +0.29(+2.73%) |
Feb 27, 2023 | 11.87 | 11.97 | 10.53 | 10.64 | 559,119 | -1.20(-10.14%) |
Feb 24, 2023 | 11.50 | 12.07 | 11.48 | 11.84 | 602,136 | -0.56(-4.52%) |
Feb 23, 2023 | 11.61 | 12.45 | 11.61 | 12.40 | 462,176 | +0.79(+6.80%) |
Feb 22, 2023 | 10.95 | 11.64 | 10.90 | 11.61 | 506,481 | +0.49(+4.41%) |
Feb 21, 2023 | 11.78 | 11.86 | 11.09 | 11.12 | 434,541 | -0.87(-7.26%) |
Feb 17, 2023 | 12.01 | 12.08 | 11.69 | 11.99 | 306,897 | +0.03(+0.25%) |
Feb 16, 2023 | 11.74 | 12.12 | 11.74 | 11.96 | 217,669 | -0.03(-0.25%) |
Feb 15, 2023 | 11.55 | 12.01 | 11.52 | 11.99 | 189,230 | +0.32(+2.74%) |
Feb 14, 2023 | 11.57 | 11.87 | 11.41 | 11.67 | 241,418 | +0.01(+0.09%) |
Feb 13, 2023 | 11.32 | 11.72 | 11.25 | 11.66 | 552,346 | +0.33(+2.91%) |
Feb 10, 2023 | 11.05 | 11.38 | 11.05 | 11.33 | 332,165 | +0.15(+1.34%) |
Feb 09, 2023 | 11.70 | 11.97 | 11.16 | 11.18 | 465,839 | -0.38(-3.29%) |
Feb 08, 2023 | 12.05 | 12.15 | 11.49 | 11.56 | 697,843 | -0.46(-3.83%) |
Feb 07, 2023 | 11.77 | 12.02 | 11.69 | 12.02 | 289,079 | +0.13(+1.09%) |
Feb 06, 2023 | 11.84 | 11.98 | 11.80 | 11.89 | 248,604 | -0.11(-0.92%) |
Feb 03, 2023 | 12.06 | 12.21 | 11.92 | 12.00 | 267,724 | -0.22(-1.80%) |
Feb 02, 2023 | 12.00 | 12.24 | 11.91 | 12.22 | 415,980 | +0.40(+3.38%) |