Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.03 | 13.42 | 12.80 | 13.19 | 379,517 | -0.05(-0.38%) |
Jan 30, 2024 | 13.00 | 13.45 | 12.57 | 13.24 | 424,981 | +0.12(+0.91%) |
Jan 29, 2024 | 13.21 | 13.35 | 12.76 | 13.12 | 258,306 | -0.13(-0.98%) |
Jan 26, 2024 | 13.50 | 13.59 | 13.13 | 13.25 | 455,363 | -0.17(-1.27%) |
Jan 25, 2024 | 13.32 | 13.55 | 13.05 | 13.42 | 381,473 | +0.03(+0.22%) |
Jan 24, 2024 | 12.75 | 13.80 | 12.75 | 13.39 | 555,206 | +0.53(+4.12%) |
Jan 23, 2024 | 13.15 | 13.15 | 12.70 | 12.86 | 157,334 | -0.29(-2.24%) |
Jan 22, 2024 | 12.80 | 13.36 | 12.64 | 13.15 | 496,397 | +0.35(+2.77%) |
Jan 19, 2024 | 12.37 | 13.00 | 11.96 | 12.80 | 451,509 | +0.43(+3.48%) |
Jan 18, 2024 | 12.70 | 13.10 | 12.27 | 12.37 | 272,627 | -0.51(-3.96%) |
Jan 17, 2024 | 13.50 | 13.50 | 12.65 | 12.88 | 353,702 | -0.22(-1.68%) |
Jan 16, 2024 | 13.02 | 13.57 | 12.62 | 13.10 | 1,004,489 | +0.55(+4.38%) |
Jan 12, 2024 | 11.54 | 12.55 | 11.27 | 12.55 | 738,177 | +1.20(+10.57%) |
Jan 11, 2024 | 10.75 | 11.36 | 10.75 | 11.35 | 158,830 | +0.40(+3.65%) |
Jan 10, 2024 | 11.14 | 11.37 | 10.67 | 10.95 | 249,324 | -0.28(-2.49%) |
Jan 09, 2024 | 11.86 | 12.00 | 11.17 | 11.23 | 257,140 | -0.72(-6.03%) |
Jan 08, 2024 | 11.91 | 12.00 | 11.50 | 11.95 | 448,083 | +0.05(+0.42%) |
Jan 05, 2024 | 11.37 | 12.12 | 10.96 | 11.90 | 597,829 | +0.70(+6.25%) |
Jan 04, 2024 | 10.83 | 11.67 | 10.83 | 11.20 | 426,785 | +0.00(+0.00%) |
Jan 03, 2024 | 10.51 | 11.75 | 10.51 | 11.20 | 481,558 | +0.38(+3.51%) |
Jan 02, 2024 | 11.15 | 11.35 | 10.50 | 10.82 | 227,264 | -0.47(-4.16%) |
Dec 29, 2023 | 11.42 | 11.42 | 10.82 | 11.29 | 453,701 | -0.15(-1.31%) |
Dec 28, 2023 | 11.50 | 11.70 | 11.17 | 11.44 | 443,550 | -0.06(-0.52%) |
Dec 27, 2023 | 11.33 | 11.65 | 11.13 | 11.50 | 446,079 | -0.20(-1.71%) |
Dec 26, 2023 | 10.40 | 11.99 | 10.23 | 11.70 | 528,467 | +1.10(+10.38%) |
Dec 22, 2023 | 9.860 | 10.60 | 9.800 | 10.60 | 450,611 | +0.74(+7.51%) |
Dec 21, 2023 | 9.920 | 9.990 | 9.740 | 9.860 | 219,285 | -0.03(-0.30%) |
Dec 20, 2023 | 9.840 | 9.950 | 9.680 | 9.890 | 254,494 | +0.06(+0.61%) |
Dec 19, 2023 | 9.900 | 10.09 | 9.730 | 9.830 | 377,919 | -0.07(-0.71%) |
Dec 18, 2023 | 9.960 | 10.42 | 9.900 | 9.900 | 288,260 | -0.52(-4.99%) |
Dec 15, 2023 | 10.13 | 10.45 | 9.791 | 10.42 | 262,960 | +0.33(+3.27%) |
Dec 14, 2023 | 10.46 | 10.46 | 9.700 | 10.09 | 295,889 | -0.11(-1.08%) |
Dec 13, 2023 | 9.530 | 10.21 | 9.490 | 10.20 | 527,496 | +0.24(+2.41%) |
Dec 12, 2023 | 10.70 | 10.95 | 9.500 | 9.960 | 671,130 | -0.88(-8.12%) |
Dec 11, 2023 | 11.23 | 11.59 | 10.84 | 10.84 | 418,961 | -0.56(-4.91%) |
Dec 08, 2023 | 11.47 | 11.61 | 11.21 | 11.40 | 212,052 | -0.09(-0.81%) |
Dec 07, 2023 | 11.81 | 12.08 | 11.49 | 11.49 | 538,271 | -0.07(-0.58%) |
Dec 06, 2023 | 11.45 | 11.77 | 11.20 | 11.56 | 649,198 | +0.36(+3.21%) |
Dec 05, 2023 | 11.08 | 11.48 | 11.08 | 11.20 | 1,099,906 | -0.07(-0.62%) |
Dec 04, 2023 | 10.54 | 11.48 | 10.25 | 11.27 | 516,007 | +0.73(+6.88%) |
Dec 01, 2023 | 10.35 | 10.65 | 10.35 | 10.54 | 264,351 | +0.05(+0.52%) |
Nov 30, 2023 | 10.20 | 10.60 | 10.18 | 10.49 | 335,504 | +0.21(+2.02%) |
Nov 29, 2023 | 10.50 | 10.65 | 10.11 | 10.28 | 373,210 | -0.20(-1.88%) |
Nov 28, 2023 | 9.870 | 10.50 | 9.870 | 10.48 | 179,794 | +0.36(+3.52%) |
Nov 27, 2023 | 9.500 | 10.26 | 9.500 | 10.12 | 168,848 | -0.11(-1.04%) |
Nov 24, 2023 | 10.30 | 10.30 | 10.00 | 10.23 | 33,128 | -0.04(-0.39%) |
Nov 22, 2023 | 10.11 | 10.27 | 10.00 | 10.27 | 144,422 | +0.15(+1.53%) |
Nov 21, 2023 | 9.500 | 10.16 | 9.389 | 10.12 | 134,697 | +0.54(+5.68%) |
Nov 20, 2023 | 9.750 | 9.820 | 9.520 | 9.571 | 160,822 | -0.10(-1.02%) |
Nov 17, 2023 | 9.180 | 9.830 | 9.060 | 9.670 | 269,990 | +0.54(+5.91%) |
Nov 16, 2023 | 9.650 | 9.650 | 9.070 | 9.130 | 289,300 | -0.52(-5.39%) |
Nov 15, 2023 | 9.750 | 9.950 | 9.497 | 9.650 | 265,860 | -0.10(-1.03%) |
Nov 14, 2023 | 10.29 | 10.47 | 9.500 | 9.750 | 270,906 | -0.54(-5.25%) |
Nov 13, 2023 | 9.850 | 10.29 | 9.630 | 10.29 | 280,217 | +0.50(+5.11%) |
Nov 10, 2023 | 9.520 | 9.803 | 9.250 | 9.790 | 284,998 | +0.51(+5.50%) |
Nov 09, 2023 | 9.710 | 9.800 | 9.250 | 9.280 | 242,907 | -0.23(-2.42%) |
Nov 08, 2023 | 9.213 | 9.700 | 9.213 | 9.510 | 236,045 | +0.31(+3.37%) |
Nov 07, 2023 | 9.190 | 9.370 | 9.010 | 9.200 | 161,266 | +0.00(+0.00%) |
Nov 06, 2023 | 9.050 | 9.230 | 8.780 | 9.200 | 167,611 | +0.10(+1.10%) |
Nov 03, 2023 | 8.880 | 9.210 | 8.750 | 9.100 | 237,273 | +0.30(+3.41%) |
Nov 02, 2023 | 8.060 | 9.000 | 8.060 | 8.800 | 392,044 | +0.57(+6.93%) |
Nov 01, 2023 | 8.210 | 8.450 | 8.100 | 8.230 | 316,522 | -0.10(-1.20%) |
Oct 31, 2023 | 7.825 | 8.450 | 7.680 | 8.330 | 218,572 | +0.53(+6.79%) |
Oct 30, 2023 | 7.960 | 8.145 | 7.570 | 7.800 | 400,162 | -0.16(-2.01%) |
Oct 27, 2023 | 8.500 | 8.540 | 7.830 | 7.960 | 420,295 | -0.53(-6.24%) |
Oct 26, 2023 | 8.650 | 8.670 | 8.340 | 8.490 | 338,040 | -0.34(-3.85%) |
Oct 25, 2023 | 8.900 | 9.040 | 8.550 | 8.830 | 304,255 | -0.37(-4.02%) |
Oct 24, 2023 | 9.010 | 9.460 | 8.970 | 9.200 | 303,226 | +0.10(+1.10%) |
Oct 23, 2023 | 9.070 | 9.290 | 8.850 | 9.100 | 1,197,628 | -0.28(-2.99%) |
Oct 20, 2023 | 9.220 | 9.400 | 8.850 | 9.380 | 282,640 | +0.09(+0.97%) |
Oct 19, 2023 | 9.220 | 9.460 | 9.100 | 9.290 | 144,559 | +0.08(+0.87%) |
Oct 18, 2023 | 10.15 | 10.50 | 9.100 | 9.210 | 610,736 | -0.99(-9.71%) |
Oct 17, 2023 | 9.200 | 10.39 | 9.200 | 10.20 | 482,035 | +0.55(+5.70%) |
Oct 16, 2023 | 9.500 | 9.800 | 9.400 | 9.650 | 535,868 | -0.10(-1.03%) |
Oct 13, 2023 | 9.460 | 10.11 | 9.350 | 9.750 | 313,035 | +0.05(+0.52%) |
Oct 12, 2023 | 9.660 | 9.950 | 9.400 | 9.700 | 392,177 | -0.05(-0.47%) |
Oct 11, 2023 | 10.02 | 10.05 | 9.690 | 9.745 | 1,306,013 | -0.27(-2.74%) |
Oct 10, 2023 | 9.840 | 10.29 | 9.840 | 10.02 | 115,339 | -0.08(-0.79%) |
Oct 09, 2023 | 10.00 | 10.13 | 9.770 | 10.10 | 197,084 | -0.02(-0.20%) |
Oct 06, 2023 | 9.660 | 10.56 | 9.650 | 10.12 | 380,298 | +0.12(+1.20%) |
Oct 05, 2023 | 10.05 | 10.25 | 9.560 | 10.00 | 564,361 | -0.05(-0.50%) |
Oct 04, 2023 | 10.43 | 10.47 | 9.790 | 10.05 | 506,425 | -0.58(-5.46%) |
Oct 03, 2023 | 10.95 | 11.41 | 10.39 | 10.63 | 396,690 | -0.53(-4.75%) |
Oct 02, 2023 | 11.15 | 11.18 | 10.70 | 11.16 | 743,567 | +0.04(+0.36%) |
Sep 29, 2023 | 11.44 | 11.66 | 10.74 | 11.12 | 467,525 | +0.03(+0.27%) |
Sep 28, 2023 | 11.08 | 11.46 | 10.73 | 11.09 | 257,267 | +0.03(+0.27%) |
Sep 27, 2023 | 11.10 | 11.65 | 10.69 | 11.06 | 489,078 | -0.02(-0.18%) |
Sep 26, 2023 | 10.70 | 11.25 | 10.70 | 11.08 | 308,517 | +0.36(+3.36%) |
Sep 25, 2023 | 10.77 | 11.35 | 10.72 | 10.72 | 322,373 | +0.01(+0.11%) |
Sep 22, 2023 | 10.35 | 10.85 | 10.26 | 10.71 | 265,226 | +0.28(+2.67%) |
Sep 21, 2023 | 10.80 | 10.96 | 10.16 | 10.43 | 443,491 | -0.47(-4.31%) |
Sep 20, 2023 | 10.66 | 11.24 | 10.66 | 10.90 | 221,713 | +0.07(+0.65%) |
Sep 19, 2023 | 11.33 | 11.33 | 10.56 | 10.83 | 372,466 | -0.47(-4.16%) |
Sep 18, 2023 | 11.75 | 11.99 | 11.07 | 11.30 | 562,052 | -0.60(-5.04%) |
Sep 15, 2023 | 12.00 | 12.49 | 11.50 | 11.90 | 728,871 | +0.36(+3.12%) |
Sep 14, 2023 | 11.04 | 11.95 | 11.02 | 11.54 | 351,637 | +0.64(+5.87%) |
Sep 13, 2023 | 11.07 | 11.64 | 10.61 | 10.90 | 509,438 | -0.15(-1.36%) |
Sep 12, 2023 | 11.85 | 11.85 | 10.56 | 11.05 | 751,377 | -0.83(-6.99%) |
Sep 11, 2023 | 10.81 | 11.90 | 10.81 | 11.88 | 676,328 | +1.07(+9.90%) |
Sep 08, 2023 | 10.35 | 11.55 | 10.14 | 10.81 | 945,227 | +0.46(+4.44%) |
Sep 07, 2023 | 10.85 | 11.46 | 10.28 | 10.35 | 881,685 | -0.15(-1.43%) |
Sep 06, 2023 | 11.06 | 11.30 | 10.25 | 10.50 | 1,319,706 | -0.29(-2.69%) |
Sep 05, 2023 | 9.400 | 11.34 | 9.400 | 10.79 | 1,358,183 | +1.29(+13.58%) |
Sep 01, 2023 | 9.450 | 9.920 | 9.240 | 9.500 | 1,233,319 | +0.15(+1.60%) |
Aug 31, 2023 | 8.395 | 10.01 | 8.380 | 9.350 | 1,833,946 | +0.98(+11.74%) |
Aug 30, 2023 | 6.920 | 8.500 | 6.780 | 8.368 | 1,447,143 | +1.45(+20.92%) |
Aug 29, 2023 | 6.700 | 6.960 | 6.700 | 6.920 | 187,975 | +0.13(+1.91%) |
Aug 28, 2023 | 6.750 | 6.810 | 6.700 | 6.790 | 76,439 | +0.00(+0.00%) |
Aug 25, 2023 | 6.740 | 6.800 | 6.660 | 6.790 | 109,912 | +0.04(+0.67%) |
Aug 24, 2023 | 6.790 | 6.850 | 6.720 | 6.745 | 112,485 | -0.13(-1.96%) |
Aug 23, 2023 | 6.760 | 6.900 | 6.750 | 6.880 | 119,420 | +0.00(+0.00%) |
Aug 22, 2023 | 6.810 | 6.890 | 6.810 | 6.880 | 84,803 | +0.07(+1.03%) |
Aug 21, 2023 | 6.820 | 6.920 | 6.720 | 6.810 | 144,074 | +0.01(+0.15%) |
Aug 18, 2023 | 6.690 | 6.880 | 6.670 | 6.800 | 196,468 | -0.05(-0.73%) |
Aug 17, 2023 | 6.800 | 6.900 | 6.700 | 6.850 | 124,099 | +0.13(+1.93%) |
Aug 16, 2023 | 6.650 | 6.800 | 6.610 | 6.720 | 134,481 | +0.04(+0.54%) |
Aug 15, 2023 | 6.680 | 6.800 | 6.630 | 6.684 | 155,800 | +0.01(+0.21%) |
Aug 14, 2023 | 6.560 | 6.680 | 6.540 | 6.670 | 208,837 | +0.07(+1.06%) |
Aug 11, 2023 | 6.760 | 6.760 | 6.420 | 6.600 | 401,232 | -0.12(-1.73%) |
Aug 10, 2023 | 7.050 | 7.050 | 6.600 | 6.716 | 273,877 | -0.03(-0.50%) |
Aug 09, 2023 | 6.993 | 7.250 | 6.620 | 6.750 | 432,292 | -0.25(-3.57%) |
Aug 08, 2023 | 6.820 | 7.010 | 6.820 | 7.000 | 300,141 | +0.17(+2.49%) |
Aug 07, 2023 | 7.070 | 7.070 | 6.810 | 6.830 | 157,903 | -0.17(-2.43%) |
Aug 04, 2023 | 7.110 | 7.110 | 6.930 | 7.000 | 139,615 | -0.03(-0.43%) |
Aug 03, 2023 | 7.110 | 7.170 | 7.010 | 7.030 | 145,883 | -0.08(-1.13%) |
Aug 02, 2023 | 7.070 | 7.205 | 7.027 | 7.110 | 158,310 | +0.00(+0.00%) |
Aug 01, 2023 | 7.200 | 7.200 | 7.040 | 7.110 | 199,903 | -0.05(-0.75%) |
Jul 31, 2023 | 6.990 | 7.164 | 6.865 | 7.164 | 324,138 | +0.27(+3.98%) |
Jul 28, 2023 | 6.590 | 6.990 | 6.590 | 6.890 | 350,146 | +0.24(+3.64%) |
Jul 27, 2023 | 6.700 | 6.760 | 6.560 | 6.648 | 227,874 | -0.05(-0.77%) |
Jul 26, 2023 | 6.570 | 6.770 | 6.550 | 6.700 | 342,527 | +0.12(+1.89%) |
Jul 25, 2023 | 6.750 | 6.800 | 6.560 | 6.575 | 403,601 | -0.22(-3.30%) |
Jul 24, 2023 | 6.900 | 7.010 | 6.750 | 6.800 | 291,569 | -0.10(-1.45%) |
Jul 21, 2023 | 7.200 | 7.200 | 6.850 | 6.900 | 390,437 | -0.22(-3.09%) |
Jul 20, 2023 | 7.190 | 7.200 | 6.800 | 7.120 | 551,623 | +0.02(+0.28%) |
Jul 19, 2023 | 7.010 | 7.215 | 7.000 | 7.100 | 282,323 | +0.00(+0.00%) |
Jul 18, 2023 | 7.250 | 7.400 | 7.000 | 7.100 | 420,485 | -0.17(-2.34%) |
Jul 17, 2023 | 7.611 | 7.660 | 7.250 | 7.270 | 375,618 | -0.39(-5.09%) |
Jul 14, 2023 | 8.100 | 8.100 | 7.600 | 7.660 | 300,050 | -0.27(-3.40%) |
Jul 13, 2023 | 7.900 | 8.110 | 7.660 | 7.930 | 286,341 | +0.16(+2.12%) |
Jul 12, 2023 | 8.150 | 8.174 | 7.720 | 7.766 | 447,206 | -0.40(-4.95%) |
Jul 11, 2023 | 8.000 | 8.390 | 8.000 | 8.170 | 187,429 | -0.03(-0.37%) |
Jul 10, 2023 | 8.480 | 8.480 | 8.130 | 8.200 | 372,193 | -0.15(-1.80%) |
Jul 07, 2023 | 7.730 | 8.380 | 7.700 | 8.350 | 342,060 | +0.56(+7.26%) |
Jul 06, 2023 | 8.110 | 8.110 | 7.750 | 7.785 | 235,032 | -0.21(-2.69%) |
Jul 05, 2023 | 8.110 | 8.120 | 7.800 | 8.000 | 317,716 | -0.19(-2.26%) |
Jul 03, 2023 | 7.620 | 8.200 | 7.500 | 8.185 | 198,508 | +0.57(+7.41%) |
Jun 30, 2023 | 7.450 | 7.650 | 7.450 | 7.620 | 165,695 | +0.14(+1.87%) |
Jun 29, 2023 | 7.350 | 7.550 | 7.330 | 7.480 | 113,212 | +0.03(+0.40%) |
Jun 28, 2023 | 7.353 | 7.640 | 7.353 | 7.450 | 242,657 | -0.14(-1.85%) |
Jun 27, 2023 | 7.500 | 7.710 | 7.430 | 7.590 | 110,072 | +0.04(+0.53%) |
Jun 26, 2023 | 7.620 | 7.650 | 7.500 | 7.550 | 110,018 | -0.06(-0.84%) |
Jun 23, 2023 | 7.820 | 7.820 | 7.540 | 7.614 | 180,642 | -0.21(-2.63%) |
Jun 22, 2023 | 7.700 | 7.864 | 7.650 | 7.820 | 198,413 | +0.02(+0.26%) |
Jun 21, 2023 | 7.580 | 8.044 | 7.550 | 7.800 | 428,542 | +0.22(+2.90%) |
Jun 20, 2023 | 7.350 | 7.690 | 7.350 | 7.580 | 117,145 | +0.02(+0.26%) |
Jun 16, 2023 | 7.310 | 7.980 | 7.310 | 7.560 | 259,386 | +0.05(+0.66%) |
Jun 15, 2023 | 7.500 | 7.870 | 7.420 | 7.510 | 293,639 | -0.13(-1.70%) |
Jun 14, 2023 | 7.340 | 7.640 | 7.290 | 7.640 | 172,872 | +0.29(+3.95%) |
Jun 13, 2023 | 7.500 | 7.585 | 7.270 | 7.350 | 216,857 | -0.15(-2.00%) |
Jun 12, 2023 | 7.870 | 7.880 | 7.476 | 7.500 | 245,707 | -0.33(-4.21%) |
Jun 09, 2023 | 7.750 | 7.841 | 7.600 | 7.830 | 133,807 | +0.13(+1.69%) |
Jun 08, 2023 | 7.700 | 7.900 | 7.584 | 7.700 | 144,818 | +0.10(+1.32%) |
Jun 07, 2023 | 7.415 | 8.170 | 7.300 | 7.600 | 536,621 | +0.18(+2.43%) |
Jun 06, 2023 | 7.510 | 7.510 | 7.340 | 7.420 | 242,211 | -0.06(-0.80%) |
Jun 05, 2023 | 7.450 | 7.850 | 7.340 | 7.480 | 160,734 | +0.03(+0.40%) |
Jun 02, 2023 | 7.400 | 7.600 | 7.350 | 7.450 | 210,416 | +0.05(+0.68%) |
Jun 01, 2023 | 7.660 | 7.690 | 7.340 | 7.400 | 202,848 | -0.25(-3.27%) |
May 31, 2023 | 7.790 | 7.949 | 7.400 | 7.650 | 213,448 | -0.07(-0.91%) |
May 30, 2023 | 7.400 | 7.905 | 7.130 | 7.720 | 366,712 | +0.32(+4.32%) |
May 26, 2023 | 7.155 | 7.400 | 7.150 | 7.400 | 132,619 | +0.08(+1.13%) |
May 25, 2023 | 7.450 | 7.450 | 7.210 | 7.317 | 127,955 | -0.16(-2.18%) |
May 24, 2023 | 7.400 | 7.480 | 7.240 | 7.480 | 194,525 | +0.07(+0.94%) |
May 23, 2023 | 7.300 | 7.450 | 7.100 | 7.410 | 223,139 | +0.17(+2.42%) |
May 22, 2023 | 7.070 | 7.250 | 7.020 | 7.235 | 171,948 | +0.19(+2.62%) |
May 19, 2023 | 7.520 | 7.520 | 7.020 | 7.050 | 273,324 | -0.33(-4.47%) |
May 18, 2023 | 7.250 | 7.610 | 7.250 | 7.380 | 2,284,158 | -0.03(-0.40%) |
May 17, 2023 | 7.760 | 7.760 | 7.305 | 7.410 | 244,604 | -0.05(-0.67%) |
May 16, 2023 | 7.280 | 7.771 | 7.280 | 7.460 | 216,303 | +0.16(+2.19%) |
May 15, 2023 | 7.000 | 7.360 | 6.890 | 7.300 | 153,587 | +0.10(+1.39%) |
May 12, 2023 | 7.300 | 7.336 | 6.820 | 7.200 | 385,619 | -0.10(-1.37%) |
May 11, 2023 | 8.070 | 8.070 | 7.100 | 7.300 | 399,071 | -0.70(-8.75%) |
May 10, 2023 | 8.060 | 8.440 | 7.880 | 8.000 | 228,789 | -0.30(-3.61%) |
May 09, 2023 | 8.630 | 8.645 | 8.142 | 8.300 | 414,916 | -0.32(-3.71%) |
May 08, 2023 | 8.500 | 8.790 | 8.250 | 8.620 | 250,050 | +0.04(+0.47%) |
May 05, 2023 | 8.020 | 8.990 | 8.020 | 8.580 | 728,786 | +0.59(+7.38%) |
May 04, 2023 | 7.416 | 8.100 | 7.400 | 7.990 | 575,472 | +0.61(+8.27%) |
May 03, 2023 | 7.470 | 7.590 | 7.355 | 7.380 | 320,414 | -0.04(-0.61%) |
May 02, 2023 | 7.330 | 7.540 | 7.080 | 7.425 | 225,777 | +0.09(+1.30%) |
May 01, 2023 | 7.070 | 7.500 | 7.050 | 7.330 | 705,160 | +0.23(+3.24%) |
Apr 28, 2023 | 7.280 | 7.460 | 7.000 | 7.100 | 278,201 | -0.22(-2.97%) |
Apr 27, 2023 | 7.250 | 7.940 | 7.060 | 7.317 | 662,213 | +0.43(+6.20%) |
Apr 26, 2023 | 6.700 | 6.890 | 6.650 | 6.890 | 146,876 | +0.09(+1.32%) |
Apr 25, 2023 | 6.802 | 6.980 | 6.744 | 6.800 | 240,585 | -0.06(-0.92%) |
Apr 24, 2023 | 7.000 | 7.020 | 6.600 | 6.863 | 403,686 | -0.14(-1.96%) |
Apr 21, 2023 | 7.000 | 7.090 | 6.900 | 7.000 | 194,075 | +0.00(+0.00%) |
Apr 20, 2023 | 7.125 | 7.190 | 6.949 | 7.000 | 359,917 | -0.15(-2.10%) |
Apr 19, 2023 | 7.050 | 7.180 | 7.050 | 7.150 | 83,555 | +0.05(+0.70%) |
Apr 18, 2023 | 7.250 | 7.280 | 7.050 | 7.100 | 129,454 | -0.12(-1.63%) |
Apr 17, 2023 | 7.090 | 7.320 | 7.000 | 7.218 | 142,357 | +0.12(+1.66%) |
Apr 14, 2023 | 7.380 | 7.420 | 6.950 | 7.100 | 333,985 | -0.20(-2.74%) |
Apr 13, 2023 | 7.000 | 7.370 | 7.000 | 7.300 | 232,436 | +0.27(+3.84%) |
Apr 12, 2023 | 7.000 | 7.240 | 7.000 | 7.030 | 380,336 | +0.03(+0.43%) |
Apr 11, 2023 | 7.150 | 7.200 | 6.970 | 7.000 | 180,381 | -0.15(-2.10%) |
Apr 10, 2023 | 7.160 | 7.201 | 6.980 | 7.150 | 164,121 | +0.00(+0.00%) |
Apr 06, 2023 | 7.080 | 7.465 | 7.080 | 7.150 | 233,526 | +0.03(+0.42%) |
Apr 05, 2023 | 7.060 | 7.150 | 6.830 | 7.120 | 267,195 | +0.07(+0.99%) |
Apr 04, 2023 | 7.300 | 7.300 | 7.020 | 7.050 | 577,435 | -0.27(-3.73%) |
Apr 03, 2023 | 7.740 | 7.740 | 7.170 | 7.323 | 381,049 | -0.36(-4.70%) |
Mar 31, 2023 | 7.850 | 7.955 | 7.520 | 7.684 | 203,336 | -0.23(-2.86%) |
Mar 30, 2023 | 7.920 | 7.990 | 7.800 | 7.910 | 140,606 | -0.04(-0.57%) |
Mar 29, 2023 | 8.000 | 8.020 | 7.860 | 7.955 | 74,430 | -0.04(-0.56%) |
Mar 28, 2023 | 7.850 | 8.000 | 7.800 | 8.000 | 137,334 | +0.15(+1.91%) |
Mar 27, 2023 | 7.770 | 7.950 | 7.520 | 7.850 | 210,657 | +0.00(+0.00%) |
Mar 24, 2023 | 7.820 | 7.958 | 7.780 | 7.850 | 3,019,185 | -0.02(-0.25%) |
Mar 23, 2023 | 7.990 | 8.150 | 7.870 | 7.870 | 344,059 | -0.16(-1.99%) |
Mar 22, 2023 | 8.200 | 8.200 | 7.990 | 8.030 | 1,706,091 | +0.02(+0.22%) |
Mar 21, 2023 | 8.100 | 8.250 | 7.850 | 8.012 | 168,838 | -0.04(-0.47%) |
Mar 20, 2023 | 8.080 | 8.200 | 8.000 | 8.050 | 97,712 | -0.12(-1.47%) |
Mar 17, 2023 | 8.050 | 8.280 | 7.950 | 8.170 | 127,860 | +0.12(+1.49%) |
Mar 16, 2023 | 7.882 | 8.690 | 7.875 | 8.050 | 301,277 | +0.07(+0.88%) |
Mar 15, 2023 | 7.957 | 8.010 | 7.850 | 7.980 | 141,252 | -0.04(-0.50%) |
Mar 14, 2023 | 8.000 | 8.145 | 7.990 | 8.020 | 102,576 | +0.03(+0.38%) |
Mar 13, 2023 | 7.956 | 8.080 | 7.910 | 7.990 | 180,492 | -0.11(-1.36%) |
Mar 10, 2023 | 8.000 | 8.153 | 7.940 | 8.100 | 3,182,168 | -0.05(-0.65%) |
Mar 09, 2023 | 8.380 | 8.430 | 7.770 | 8.153 | 253,257 | -0.23(-2.71%) |
Mar 08, 2023 | 8.250 | 8.580 | 8.150 | 8.380 | 166,771 | -0.13(-1.59%) |
Mar 07, 2023 | 8.650 | 8.743 | 8.300 | 8.515 | 212,589 | -0.12(-1.45%) |
Mar 06, 2023 | 8.890 | 9.180 | 8.550 | 8.640 | 213,591 | -0.26(-2.92%) |
Mar 03, 2023 | 8.810 | 8.900 | 8.310 | 8.900 | 3,123,652 | +0.45(+5.33%) |
Mar 02, 2023 | 8.140 | 8.752 | 8.140 | 8.450 | 175,757 | +0.10(+1.20%) |
Mar 01, 2023 | 8.010 | 8.530 | 7.800 | 8.350 | 451,207 | +0.05(+0.60%) |
Feb 28, 2023 | 8.200 | 8.560 | 8.120 | 8.300 | 302,505 | +0.09(+1.10%) |
Feb 27, 2023 | 8.280 | 8.650 | 8.200 | 8.210 | 126,473 | -0.31(-3.64%) |
Feb 24, 2023 | 8.440 | 8.530 | 8.265 | 8.520 | 100,584 | +0.06(+0.66%) |
Feb 23, 2023 | 8.420 | 8.640 | 8.350 | 8.464 | 80,451 | -0.04(-0.49%) |
Feb 22, 2023 | 8.500 | 8.610 | 8.300 | 8.506 | 108,527 | +0.01(+0.07%) |
Feb 21, 2023 | 9.100 | 9.125 | 8.221 | 8.500 | 397,763 | -0.55(-6.08%) |
Feb 17, 2023 | 8.810 | 9.055 | 8.730 | 9.050 | 233,166 | +0.15(+1.69%) |
Feb 16, 2023 | 8.660 | 9.100 | 8.600 | 8.900 | 274,728 | +0.08(+0.86%) |
Feb 15, 2023 | 8.600 | 8.850 | 8.600 | 8.825 | 263,111 | +0.20(+2.37%) |
Feb 14, 2023 | 8.400 | 8.700 | 8.300 | 8.620 | 184,056 | +0.22(+2.66%) |
Feb 13, 2023 | 8.360 | 8.500 | 8.260 | 8.397 | 210,349 | +0.03(+0.32%) |
Feb 10, 2023 | 8.020 | 8.450 | 7.900 | 8.370 | 313,890 | +0.42(+5.28%) |
Feb 09, 2023 | 8.250 | 8.440 | 7.890 | 7.950 | 381,873 | -0.33(-3.99%) |
Feb 08, 2023 | 8.725 | 8.725 | 8.250 | 8.280 | 233,940 | -0.37(-4.28%) |
Feb 07, 2023 | 8.650 | 8.820 | 8.390 | 8.650 | 214,108 | -0.04(-0.44%) |
Feb 06, 2023 | 8.600 | 9.000 | 8.580 | 8.688 | 209,241 | +0.15(+1.74%) |
Feb 03, 2023 | 8.200 | 8.690 | 8.200 | 8.540 | 282,188 | +0.29(+3.52%) |
Feb 02, 2023 | 8.550 | 8.840 | 8.250 | 8.250 | 406,817 | -0.20(-2.37%) |