Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.200 | 9.490 | 8.949 | 9.000 | 18,669 | -0.24(-2.60%) |
Jan 30, 2024 | 10.08 | 10.35 | 9.030 | 9.240 | 27,659 | -0.77(-7.69%) |
Jan 29, 2024 | 10.00 | 10.28 | 9.370 | 10.01 | 60,671 | +0.47(+4.93%) |
Jan 26, 2024 | 9.390 | 10.01 | 9.360 | 9.540 | 35,355 | +0.44(+4.84%) |
Jan 25, 2024 | 10.20 | 10.59 | 9.000 | 9.100 | 81,078 | -0.90(-9.00%) |
Jan 24, 2024 | 10.02 | 10.59 | 10.00 | 10.00 | 30,405 | +0.68(+7.30%) |
Jan 23, 2024 | 8.630 | 9.830 | 8.620 | 9.320 | 31,968 | +0.73(+8.50%) |
Jan 22, 2024 | 9.170 | 9.310 | 8.530 | 8.590 | 71,905 | -0.55(-6.02%) |
Jan 19, 2024 | 9.140 | 10.10 | 8.500 | 9.140 | 108,678 | +0.02(+0.22%) |
Jan 18, 2024 | 10.29 | 10.34 | 9.120 | 9.120 | 36,008 | -0.99(-9.79%) |
Jan 17, 2024 | 9.260 | 10.39 | 9.050 | 10.11 | 52,424 | +0.64(+6.76%) |
Jan 16, 2024 | 8.950 | 9.480 | 8.882 | 9.470 | 43,541 | -0.01(-0.11%) |
Jan 12, 2024 | 11.18 | 11.86 | 8.900 | 9.480 | 109,622 | -1.72(-15.36%) |
Jan 11, 2024 | 13.61 | 14.50 | 10.70 | 11.20 | 101,382 | -0.98(-8.05%) |
Jan 10, 2024 | 11.68 | 12.50 | 10.89 | 12.18 | 44,057 | +0.35(+2.96%) |
Jan 09, 2024 | 12.20 | 12.33 | 11.19 | 11.83 | 35,528 | -0.64(-5.13%) |
Jan 08, 2024 | 13.29 | 13.69 | 10.65 | 12.47 | 171,603 | -0.84(-6.31%) |
Jan 05, 2024 | 13.23 | 15.33 | 12.55 | 13.31 | 114,509 | +0.08(+0.60%) |
Jan 04, 2024 | 13.10 | 14.05 | 13.00 | 13.23 | 49,178 | -0.16(-1.19%) |
Jan 03, 2024 | 12.48 | 14.00 | 12.48 | 13.39 | 45,661 | -0.30(-2.19%) |
Jan 02, 2024 | 15.81 | 16.49 | 12.55 | 13.69 | 194,486 | -1.61(-10.52%) |
Dec 29, 2023 | 17.29 | 17.29 | 15.00 | 15.30 | 163,897 | -1.96(-11.36%) |
Dec 28, 2023 | 17.21 | 17.29 | 15.65 | 17.26 | 147,961 | -0.69(-3.84%) |
Dec 27, 2023 | 18.94 | 18.94 | 17.20 | 17.95 | 510,851 | +0.50(+2.87%) |
Dec 26, 2023 | 13.17 | 17.99 | 12.98 | 17.45 | 674,607 | +4.44(+34.13%) |
Dec 22, 2023 | 13.15 | 13.60 | 12.41 | 13.01 | 197,254 | +0.02(+0.15%) |
Dec 21, 2023 | 13.23 | 14.00 | 11.57 | 12.99 | 292,871 | +0.51(+4.09%) |
Dec 20, 2023 | 8.410 | 14.75 | 8.100 | 12.48 | 811,575 | +4.05(+48.06%) |
Dec 19, 2023 | 7.650 | 8.800 | 7.650 | 8.429 | 63,735 | +1.03(+13.90%) |
Dec 18, 2023 | 7.230 | 7.450 | 7.230 | 7.400 | 9,713 | +0.14(+1.93%) |
Dec 15, 2023 | 7.270 | 7.430 | 7.220 | 7.260 | 6,545 | -0.04(-0.48%) |
Dec 14, 2023 | 7.010 | 7.699 | 7.010 | 7.295 | 13,017 | +0.08(+1.05%) |
Dec 13, 2023 | 7.104 | 7.230 | 6.880 | 7.219 | 13,014 | -0.01(-0.15%) |
Dec 12, 2023 | 7.200 | 7.425 | 7.180 | 7.230 | 8,113 | -0.02(-0.28%) |
Dec 11, 2023 | 7.500 | 7.500 | 7.250 | 7.250 | 5,714 | -0.60(-7.68%) |
Dec 08, 2023 | 7.900 | 7.955 | 7.502 | 7.854 | 13,822 | -0.16(-1.95%) |
Dec 07, 2023 | 8.020 | 8.065 | 7.939 | 8.010 | 6,772 | -0.16(-1.96%) |
Dec 06, 2023 | 8.300 | 8.300 | 7.850 | 8.170 | 27,935 | -0.07(-0.85%) |
Dec 05, 2023 | 7.950 | 8.400 | 7.760 | 8.240 | 31,217 | -0.13(-1.55%) |
Dec 04, 2023 | 6.870 | 8.480 | 6.870 | 8.370 | 67,709 | +1.68(+25.11%) |
Dec 01, 2023 | 6.510 | 6.830 | 6.500 | 6.690 | 12,198 | +0.12(+1.83%) |
Nov 30, 2023 | 6.600 | 6.840 | 6.570 | 6.570 | 7,925 | -0.08(-1.20%) |
Nov 29, 2023 | 6.770 | 6.845 | 6.650 | 6.650 | 6,836 | -0.04(-0.60%) |
Nov 28, 2023 | 7.000 | 7.000 | 6.620 | 6.690 | 18,331 | -0.31(-4.43%) |
Nov 27, 2023 | 7.170 | 7.170 | 6.690 | 7.000 | 13,137 | -0.10(-1.41%) |
Nov 24, 2023 | 6.969 | 7.190 | 6.969 | 7.100 | 7,280 | +0.05(+0.71%) |
Nov 22, 2023 | 7.130 | 7.180 | 6.930 | 7.050 | 1,528 | -0.13(-1.88%) |
Nov 21, 2023 | 7.240 | 7.240 | 6.900 | 7.185 | 7,519 | -0.03(-0.35%) |
Nov 20, 2023 | 7.300 | 7.400 | 7.207 | 7.210 | 7,750 | -0.19(-2.57%) |
Nov 17, 2023 | 7.432 | 7.432 | 7.150 | 7.400 | 3,676 | -0.09(-1.27%) |
Nov 16, 2023 | 7.320 | 7.495 | 7.320 | 7.495 | 2,718 | -0.09(-1.19%) |
Nov 15, 2023 | 7.260 | 7.730 | 7.260 | 7.585 | 8,237 | +0.23(+3.14%) |
Nov 14, 2023 | 7.690 | 7.690 | 7.302 | 7.354 | 3,996 | -0.17(-2.20%) |
Nov 13, 2023 | 7.370 | 7.530 | 7.303 | 7.520 | 2,493 | -0.03(-0.40%) |
Nov 10, 2023 | 7.740 | 7.740 | 7.310 | 7.550 | 2,115 | -0.02(-0.26%) |
Nov 09, 2023 | 7.880 | 8.100 | 7.310 | 7.570 | 13,312 | +0.30(+4.13%) |
Nov 08, 2023 | 7.570 | 7.570 | 7.261 | 7.270 | 2,654 | +0.00(+0.00%) |
Nov 07, 2023 | 8.040 | 8.040 | 7.270 | 7.270 | 15,450 | -0.77(-9.58%) |
Nov 06, 2023 | 7.700 | 8.045 | 7.610 | 8.040 | 9,676 | -0.17(-2.07%) |
Nov 03, 2023 | 7.020 | 8.210 | 6.985 | 8.210 | 21,483 | +1.11(+15.64%) |
Nov 02, 2023 | 7.200 | 7.200 | 6.800 | 7.100 | 4,618 | +0.40(+5.97%) |
Nov 01, 2023 | 6.890 | 7.115 | 6.675 | 6.700 | 6,557 | -0.20(-2.90%) |
Oct 31, 2023 | 7.010 | 7.010 | 6.900 | 6.900 | 3,715 | -0.20(-2.82%) |
Oct 30, 2023 | 6.900 | 7.100 | 6.900 | 7.100 | 3,204 | +0.23(+3.35%) |
Oct 27, 2023 | 6.887 | 6.887 | 6.756 | 6.870 | 2,233 | +0.17(+2.54%) |
Oct 26, 2023 | 7.350 | 7.350 | 6.700 | 6.700 | 10,454 | -0.26(-3.74%) |
Oct 25, 2023 | 7.450 | 7.450 | 6.900 | 6.960 | 6,897 | -0.52(-6.95%) |
Oct 24, 2023 | 7.300 | 7.500 | 6.940 | 7.480 | 19,771 | +0.70(+10.32%) |
Oct 23, 2023 | 6.770 | 7.100 | 6.771 | 6.780 | 15,909 | -0.11(-1.60%) |
Oct 20, 2023 | 7.120 | 7.280 | 6.820 | 6.890 | 11,759 | -0.17(-2.41%) |
Oct 19, 2023 | 7.180 | 7.220 | 7.060 | 7.060 | 2,888 | -0.09(-1.26%) |
Oct 18, 2023 | 7.040 | 7.240 | 7.040 | 7.150 | 2,172 | -0.14(-1.92%) |
Oct 17, 2023 | 6.970 | 7.300 | 6.970 | 7.290 | 2,734 | +0.25(+3.52%) |
Oct 16, 2023 | 7.050 | 7.250 | 6.970 | 7.042 | 21,309 | +0.16(+2.35%) |
Oct 13, 2023 | 6.930 | 7.100 | 6.600 | 6.880 | 11,662 | -0.02(-0.29%) |
Oct 12, 2023 | 7.090 | 7.088 | 6.600 | 6.900 | 7,751 | +0.03(+0.44%) |
Oct 11, 2023 | 7.110 | 7.110 | 6.750 | 6.870 | 26,727 | -0.23(-3.24%) |
Oct 10, 2023 | 7.180 | 7.380 | 7.100 | 7.100 | 7,664 | -0.13(-1.80%) |
Oct 09, 2023 | 7.080 | 7.350 | 7.080 | 7.230 | 6,972 | +0.06(+0.84%) |
Oct 06, 2023 | 7.000 | 7.300 | 7.000 | 7.170 | 6,153 | -0.03(-0.42%) |
Oct 05, 2023 | 7.000 | 7.250 | 7.000 | 7.200 | 3,132 | +0.07(+0.91%) |
Oct 04, 2023 | 7.190 | 7.200 | 7.120 | 7.135 | 3,138 | -0.12(-1.59%) |
Oct 03, 2023 | 7.210 | 7.460 | 7.170 | 7.250 | 5,340 | -0.21(-2.88%) |
Oct 02, 2023 | 7.310 | 7.600 | 7.270 | 7.465 | 11,283 | -0.04(-0.47%) |
Sep 29, 2023 | 7.690 | 7.690 | 7.500 | 7.500 | 2,401 | +0.00(+0.00%) |
Sep 28, 2023 | 7.410 | 7.630 | 7.100 | 7.500 | 16,915 | -0.16(-2.09%) |
Sep 27, 2023 | 7.390 | 7.660 | 7.390 | 7.660 | 3,036 | +0.00(+0.00%) |
Sep 26, 2023 | 7.290 | 7.670 | 7.280 | 7.660 | 5,092 | +0.09(+1.19%) |
Sep 25, 2023 | 7.360 | 7.570 | 7.330 | 7.570 | 3,019 | +0.04(+0.46%) |
Sep 22, 2023 | 7.370 | 7.740 | 7.300 | 7.535 | 6,328 | +0.23(+3.12%) |
Sep 21, 2023 | 7.260 | 7.540 | 7.260 | 7.307 | 5,910 | -0.05(-0.72%) |
Sep 20, 2023 | 7.360 | 7.360 | 7.360 | 7.360 | 1,373 | -0.21(-2.71%) |
Sep 19, 2023 | 7.300 | 7.680 | 7.300 | 7.565 | 3,978 | +0.03(+0.33%) |
Sep 18, 2023 | 7.330 | 7.650 | 7.330 | 7.540 | 2,552 | -0.08(-1.05%) |
Sep 15, 2023 | 7.260 | 7.750 | 7.200 | 7.620 | 6,004 | +0.16(+2.14%) |
Sep 14, 2023 | 7.450 | 7.470 | 7.450 | 7.460 | 2,980 | +0.18(+2.47%) |
Sep 13, 2023 | 7.530 | 7.525 | 7.280 | 7.280 | 1,467 | -0.14(-1.89%) |
Sep 12, 2023 | 7.240 | 7.580 | 7.108 | 7.420 | 4,447 | +0.12(+1.64%) |
Sep 11, 2023 | 7.380 | 7.380 | 7.110 | 7.300 | 8,343 | -0.10(-1.35%) |
Sep 08, 2023 | 7.140 | 7.646 | 7.060 | 7.400 | 2,265 | +0.35(+4.96%) |
Sep 07, 2023 | 7.270 | 7.305 | 7.010 | 7.050 | 5,007 | -0.35(-4.73%) |
Sep 06, 2023 | 7.510 | 7.675 | 7.400 | 7.400 | 5,501 | -0.21(-2.76%) |
Sep 05, 2023 | 7.500 | 7.820 | 7.500 | 7.610 | 5,795 | -0.03(-0.36%) |
Sep 01, 2023 | 7.680 | 7.800 | 7.590 | 7.638 | 2,106 | -0.07(-0.94%) |
Aug 31, 2023 | 7.710 | 7.830 | 7.411 | 7.710 | 5,460 | -0.00(-0.04%) |
Aug 30, 2023 | 7.840 | 7.980 | 7.573 | 7.713 | 1,994 | +0.03(+0.37%) |
Aug 29, 2023 | 7.200 | 8.235 | 7.200 | 7.685 | 20,236 | +0.45(+6.29%) |
Aug 28, 2023 | 7.600 | 7.750 | 7.200 | 7.230 | 7,795 | -0.37(-4.82%) |
Aug 25, 2023 | 7.800 | 8.000 | 7.548 | 7.596 | 7,333 | -0.20(-2.62%) |
Aug 24, 2023 | 8.150 | 8.260 | 7.800 | 7.800 | 5,181 | -0.21(-2.62%) |
Aug 23, 2023 | 7.544 | 8.060 | 7.544 | 8.010 | 11,437 | +0.24(+3.09%) |
Aug 22, 2023 | 7.540 | 7.900 | 7.540 | 7.770 | 8,372 | +0.05(+0.62%) |
Aug 21, 2023 | 7.280 | 7.722 | 7.200 | 7.722 | 28,115 | +0.25(+3.37%) |
Aug 18, 2023 | 7.350 | 7.530 | 7.170 | 7.470 | 20,144 | +0.11(+1.49%) |
Aug 17, 2023 | 7.480 | 7.525 | 7.320 | 7.360 | 4,800 | -0.10(-1.35%) |
Aug 16, 2023 | 7.630 | 7.890 | 7.310 | 7.460 | 13,327 | -0.34(-4.35%) |
Aug 15, 2023 | 7.800 | 8.045 | 7.500 | 7.800 | 11,777 | -0.13(-1.64%) |
Aug 14, 2023 | 7.730 | 8.110 | 7.530 | 7.930 | 16,127 | +0.06(+0.76%) |
Aug 11, 2023 | 7.570 | 7.890 | 7.470 | 7.870 | 12,033 | +0.25(+3.28%) |
Aug 10, 2023 | 7.710 | 7.988 | 7.500 | 7.620 | 36,460 | -0.39(-4.88%) |
Aug 09, 2023 | 8.310 | 8.540 | 8.011 | 8.011 | 22,389 | -0.44(-5.19%) |
Aug 08, 2023 | 8.180 | 8.500 | 8.150 | 8.450 | 32,415 | +0.44(+5.49%) |
Aug 07, 2023 | 8.660 | 8.660 | 7.700 | 8.010 | 19,655 | -0.45(-5.32%) |
Aug 04, 2023 | 8.680 | 9.070 | 8.460 | 8.460 | 20,752 | -0.22(-2.53%) |
Aug 03, 2023 | 8.720 | 8.890 | 8.480 | 8.680 | 14,549 | -0.10(-1.14%) |
Aug 02, 2023 | 8.890 | 9.136 | 8.551 | 8.780 | 16,833 | -0.25(-2.77%) |
Aug 01, 2023 | 9.240 | 9.500 | 8.900 | 9.030 | 22,842 | -0.32(-3.42%) |
Jul 31, 2023 | 8.950 | 9.505 | 8.950 | 9.350 | 23,584 | +0.26(+2.86%) |
Jul 28, 2023 | 8.870 | 9.100 | 8.415 | 9.090 | 21,865 | +0.56(+6.57%) |
Jul 27, 2023 | 9.060 | 9.381 | 8.250 | 8.530 | 34,585 | -0.49(-5.43%) |
Jul 26, 2023 | 9.380 | 9.601 | 8.930 | 9.020 | 64,835 | -0.38(-4.05%) |
Jul 25, 2023 | 9.880 | 9.910 | 9.319 | 9.401 | 53,296 | -0.53(-5.33%) |
Jul 24, 2023 | 9.970 | 10.07 | 9.560 | 9.930 | 21,114 | -0.04(-0.40%) |
Jul 21, 2023 | 10.94 | 10.97 | 9.621 | 9.970 | 24,883 | -0.82(-7.60%) |
Jul 20, 2023 | 10.66 | 11.28 | 10.49 | 10.79 | 21,360 | +0.14(+1.31%) |
Jul 19, 2023 | 9.500 | 10.65 | 9.500 | 10.65 | 34,048 | +0.17(+1.62%) |
Jul 18, 2023 | 9.700 | 10.48 | 9.700 | 10.48 | 35,234 | +0.49(+4.90%) |
Jul 17, 2023 | 10.32 | 10.45 | 9.500 | 9.990 | 85,638 | -0.62(-5.84%) |
Jul 14, 2023 | 12.60 | 12.60 | 10.51 | 10.61 | 128,424 | -1.74(-14.09%) |
Jul 13, 2023 | 10.07 | 12.35 | 10.07 | 12.35 | 236,924 | +2.42(+24.37%) |
Jul 12, 2023 | 9.290 | 10.40 | 9.040 | 9.930 | 118,661 | +0.75(+8.17%) |
Jul 11, 2023 | 7.940 | 9.180 | 7.726 | 9.180 | 268,650 | +1.38(+17.69%) |
Jul 10, 2023 | 7.500 | 7.800 | 7.300 | 7.800 | 44,734 | +0.34(+4.56%) |
Jul 07, 2023 | 6.840 | 7.690 | 6.840 | 7.460 | 26,758 | +0.71(+10.49%) |
Jul 06, 2023 | 7.100 | 7.280 | 6.752 | 6.752 | 11,361 | -0.53(-7.26%) |
Jul 05, 2023 | 7.050 | 7.350 | 6.890 | 7.280 | 18,466 | +0.17(+2.39%) |
Jul 03, 2023 | 6.900 | 7.350 | 6.850 | 7.110 | 8,985 | +0.21(+3.04%) |
Jun 30, 2023 | 7.300 | 7.400 | 6.800 | 6.900 | 16,427 | -0.09(-1.29%) |
Jun 29, 2023 | 7.210 | 7.400 | 6.990 | 6.990 | 10,254 | -0.29(-3.98%) |
Jun 28, 2023 | 7.220 | 7.280 | 7.000 | 7.280 | 10,434 | +0.06(+0.83%) |
Jun 27, 2023 | 7.500 | 7.663 | 6.780 | 7.220 | 8,966 | +0.13(+1.83%) |
Jun 26, 2023 | 7.370 | 7.510 | 7.080 | 7.090 | 18,735 | -0.26(-3.54%) |
Jun 23, 2023 | 6.780 | 7.540 | 6.780 | 7.350 | 98,167 | +0.49(+7.14%) |
Jun 22, 2023 | 7.600 | 7.720 | 6.860 | 6.860 | 20,626 | -0.65(-8.66%) |
Jun 21, 2023 | 7.000 | 7.790 | 7.000 | 7.510 | 75,272 | +0.58(+8.37%) |
Jun 20, 2023 | 6.930 | 7.186 | 6.740 | 6.930 | 14,201 | -0.18(-2.53%) |
Jun 16, 2023 | 7.160 | 7.240 | 6.720 | 7.110 | 10,358 | +0.10(+1.43%) |
Jun 15, 2023 | 6.800 | 7.010 | 6.750 | 7.010 | 8,766 | +0.00(+0.00%) |
Jun 14, 2023 | 7.090 | 7.090 | 6.728 | 7.010 | 25,596 | +0.01(+0.14%) |
Jun 13, 2023 | 7.250 | 7.300 | 6.850 | 7.000 | 21,142 | -0.24(-3.31%) |
Jun 12, 2023 | 7.240 | 7.296 | 6.860 | 7.240 | 11,474 | +0.06(+0.81%) |
Jun 09, 2023 | 6.940 | 7.182 | 6.940 | 7.182 | 4,038 | +0.08(+1.15%) |
Jun 08, 2023 | 6.900 | 7.100 | 6.370 | 7.100 | 7,377 | +0.03(+0.42%) |
Jun 07, 2023 | 6.700 | 7.080 | 6.570 | 7.070 | 64,484 | +0.50(+7.61%) |
Jun 06, 2023 | 6.270 | 6.700 | 6.128 | 6.570 | 12,754 | +0.13(+2.02%) |
Jun 05, 2023 | 6.370 | 6.494 | 6.145 | 6.440 | 6,973 | +0.08(+1.26%) |
Jun 02, 2023 | 6.400 | 6.712 | 6.310 | 6.360 | 12,852 | -0.17(-2.60%) |
Jun 01, 2023 | 6.230 | 6.580 | 6.190 | 6.530 | 15,043 | +0.11(+1.71%) |
May 31, 2023 | 6.340 | 6.440 | 6.230 | 6.420 | 10,453 | +0.08(+1.18%) |
May 30, 2023 | 6.270 | 6.450 | 6.210 | 6.345 | 13,554 | +0.25(+4.19%) |
May 26, 2023 | 6.100 | 6.347 | 6.053 | 6.090 | 14,216 | +0.00(+0.04%) |
May 25, 2023 | 6.054 | 6.370 | 6.054 | 6.088 | 4,194 | -0.13(-2.13%) |
May 24, 2023 | 6.100 | 6.260 | 6.010 | 6.220 | 5,415 | -0.17(-2.66%) |
May 23, 2023 | 6.400 | 6.450 | 6.060 | 6.390 | 9,093 | +0.10(+1.59%) |
May 22, 2023 | 6.000 | 6.500 | 5.955 | 6.290 | 18,783 | +0.31(+5.18%) |
May 19, 2023 | 5.840 | 5.990 | 5.570 | 5.980 | 7,492 | +0.28(+4.91%) |
May 18, 2023 | 5.705 | 6.037 | 5.480 | 5.700 | 6,988 | -0.03(-0.52%) |
May 17, 2023 | 5.520 | 6.010 | 5.520 | 5.730 | 13,164 | +0.19(+3.43%) |
May 16, 2023 | 5.550 | 5.740 | 5.468 | 5.540 | 10,182 | +0.00(+0.00%) |
May 15, 2023 | 5.750 | 5.900 | 5.480 | 5.540 | 28,244 | +0.00(+0.00%) |
May 12, 2023 | 6.110 | 6.257 | 5.405 | 5.540 | 41,045 | -0.66(-10.65%) |
May 11, 2023 | 6.150 | 6.390 | 6.050 | 6.200 | 12,445 | -0.11(-1.74%) |
May 10, 2023 | 6.300 | 6.400 | 6.095 | 6.310 | 5,368 | -0.07(-1.10%) |
May 09, 2023 | 6.230 | 6.479 | 5.920 | 6.380 | 15,221 | +0.15(+2.41%) |
May 08, 2023 | 5.840 | 6.250 | 5.820 | 6.230 | 13,524 | +0.18(+2.98%) |
May 05, 2023 | 5.880 | 6.199 | 5.880 | 6.050 | 9,625 | -0.04(-0.66%) |
May 04, 2023 | 5.980 | 6.284 | 5.840 | 6.090 | 7,498 | +0.11(+1.84%) |
May 03, 2023 | 6.240 | 6.580 | 5.880 | 5.980 | 27,424 | -0.45(-7.00%) |
May 02, 2023 | 6.400 | 6.790 | 6.120 | 6.430 | 51,911 | +0.14(+2.23%) |
May 01, 2023 | 6.000 | 6.290 | 5.723 | 6.290 | 19,298 | +0.30(+5.01%) |
Apr 28, 2023 | 5.820 | 6.020 | 5.706 | 5.990 | 11,634 | +0.21(+3.63%) |
Apr 27, 2023 | 5.660 | 5.780 | 5.660 | 5.780 | 2,700 | +0.15(+2.66%) |
Apr 26, 2023 | 5.600 | 6.030 | 5.600 | 5.630 | 36,369 | +0.10(+1.89%) |
Apr 25, 2023 | 5.650 | 6.030 | 5.510 | 5.526 | 23,732 | -0.18(-3.23%) |
Apr 24, 2023 | 5.860 | 5.940 | 5.510 | 5.710 | 9,950 | -0.17(-2.89%) |
Apr 21, 2023 | 6.090 | 6.160 | 5.825 | 5.880 | 5,791 | -0.17(-2.81%) |
Apr 20, 2023 | 6.140 | 6.140 | 5.600 | 6.050 | 10,643 | +0.01(+0.17%) |
Apr 19, 2023 | 6.010 | 6.320 | 6.010 | 6.040 | 8,780 | -0.18(-2.89%) |
Apr 18, 2023 | 6.390 | 6.520 | 6.190 | 6.220 | 11,067 | +0.04(+0.66%) |
Apr 17, 2023 | 6.060 | 6.410 | 6.020 | 6.179 | 23,373 | +0.02(+0.31%) |
Apr 14, 2023 | 5.990 | 6.160 | 5.700 | 6.160 | 37,180 | +0.26(+4.41%) |
Apr 13, 2023 | 5.840 | 6.185 | 5.660 | 5.900 | 56,888 | +0.26(+4.61%) |
Apr 12, 2023 | 6.370 | 6.410 | 5.640 | 5.640 | 33,893 | -0.56(-9.03%) |
Apr 11, 2023 | 6.250 | 6.440 | 5.820 | 6.200 | 42,855 | +0.55(+9.73%) |
Apr 10, 2023 | 5.610 | 5.920 | 5.410 | 5.650 | 21,657 | +0.30(+5.61%) |
Apr 06, 2023 | 5.420 | 5.780 | 5.350 | 5.350 | 35,664 | -0.02(-0.37%) |
Apr 05, 2023 | 5.780 | 5.906 | 5.300 | 5.370 | 34,925 | -0.57(-9.60%) |
Apr 04, 2023 | 6.830 | 6.952 | 5.720 | 5.940 | 109,638 | -1.05(-15.02%) |
Apr 03, 2023 | 7.070 | 8.170 | 6.830 | 6.990 | 345,089 | -0.02(-0.29%) |
Mar 31, 2023 | 7.010 | 7.400 | 7.010 | 7.010 | 17,209 | -0.09(-1.27%) |
Mar 30, 2023 | 7.080 | 7.320 | 7.000 | 7.100 | 13,760 | +0.08(+1.14%) |
Mar 29, 2023 | 6.640 | 7.130 | 6.640 | 7.020 | 11,142 | +0.46(+7.01%) |
Mar 28, 2023 | 6.460 | 6.700 | 6.260 | 6.560 | 17,112 | -0.13(-1.94%) |
Mar 27, 2023 | 6.330 | 6.790 | 6.330 | 6.690 | 8,744 | +0.23(+3.56%) |
Mar 24, 2023 | 6.570 | 6.655 | 6.340 | 6.460 | 4,655 | -0.25(-3.73%) |
Mar 23, 2023 | 6.730 | 6.950 | 6.620 | 6.710 | 13,969 | +0.14(+2.11%) |
Mar 22, 2023 | 6.940 | 6.940 | 6.360 | 6.571 | 12,063 | -0.16(-2.36%) |
Mar 21, 2023 | 6.400 | 6.942 | 6.310 | 6.730 | 39,588 | +0.33(+5.16%) |
Mar 20, 2023 | 6.750 | 6.830 | 6.400 | 6.400 | 27,832 | -0.31(-4.62%) |
Mar 17, 2023 | 6.970 | 7.080 | 6.500 | 6.710 | 16,783 | +0.05(+0.75%) |
Mar 16, 2023 | 6.420 | 6.900 | 6.175 | 6.660 | 17,280 | +0.09(+1.37%) |
Mar 15, 2023 | 6.480 | 6.620 | 6.210 | 6.570 | 32,045 | -0.06(-0.90%) |
Mar 14, 2023 | 6.600 | 6.900 | 6.370 | 6.630 | 26,763 | +0.35(+5.57%) |
Mar 13, 2023 | 6.100 | 6.450 | 5.970 | 6.280 | 37,163 | +0.42(+7.17%) |
Mar 10, 2023 | 5.860 | 6.174 | 5.550 | 5.860 | 38,987 | -0.15(-2.50%) |
Mar 09, 2023 | 6.220 | 6.820 | 6.010 | 6.010 | 24,875 | -0.19(-3.06%) |
Mar 08, 2023 | 6.510 | 6.572 | 6.200 | 6.200 | 15,795 | -0.35(-5.34%) |
Mar 07, 2023 | 6.910 | 6.990 | 6.270 | 6.550 | 26,226 | -0.35(-5.07%) |
Mar 06, 2023 | 7.010 | 7.200 | 6.890 | 6.900 | 16,379 | -0.21(-2.95%) |
Mar 03, 2023 | 6.980 | 7.300 | 6.980 | 7.110 | 9,355 | +0.10(+1.43%) |
Mar 02, 2023 | 7.400 | 7.470 | 6.902 | 7.010 | 17,822 | -0.45(-6.03%) |
Mar 01, 2023 | 7.770 | 7.770 | 7.420 | 7.460 | 19,277 | -0.13(-1.71%) |
Feb 28, 2023 | 7.400 | 8.100 | 7.400 | 7.590 | 16,739 | +0.18(+2.43%) |
Feb 27, 2023 | 7.560 | 8.000 | 7.400 | 7.410 | 12,270 | -0.04(-0.54%) |
Feb 24, 2023 | 7.400 | 8.170 | 7.400 | 7.450 | 10,032 | -0.05(-0.67%) |
Feb 23, 2023 | 7.800 | 8.380 | 7.500 | 7.500 | 14,732 | -0.21(-2.72%) |
Feb 22, 2023 | 7.470 | 8.050 | 7.470 | 7.710 | 19,619 | -0.14(-1.78%) |
Feb 21, 2023 | 8.490 | 8.490 | 7.520 | 7.850 | 37,325 | -0.64(-7.54%) |
Feb 17, 2023 | 8.450 | 8.500 | 8.010 | 8.490 | 44,912 | +0.00(+0.00%) |
Feb 16, 2023 | 8.780 | 9.000 | 8.130 | 8.490 | 91,975 | +0.19(+2.29%) |
Feb 15, 2023 | 7.550 | 8.300 | 7.550 | 8.300 | 46,199 | +0.66(+8.64%) |
Feb 14, 2023 | 6.700 | 7.740 | 6.700 | 7.640 | 27,527 | +0.85(+12.52%) |
Feb 13, 2023 | 6.680 | 7.010 | 6.649 | 6.790 | 20,158 | -0.02(-0.29%) |
Feb 10, 2023 | 7.270 | 7.270 | 6.620 | 6.810 | 48,553 | -0.50(-6.84%) |
Feb 09, 2023 | 7.880 | 8.080 | 7.300 | 7.310 | 54,877 | -0.57(-7.23%) |
Feb 08, 2023 | 8.050 | 8.160 | 7.629 | 7.880 | 38,435 | -0.09(-1.13%) |
Feb 07, 2023 | 8.100 | 8.400 | 7.820 | 7.970 | 23,706 | -0.05(-0.62%) |
Feb 06, 2023 | 8.230 | 8.660 | 7.910 | 8.020 | 47,304 | -0.29(-3.49%) |
Feb 03, 2023 | 8.630 | 9.200 | 8.140 | 8.310 | 57,417 | -0.56(-6.31%) |
Feb 02, 2023 | 8.400 | 9.200 | 8.400 | 8.870 | 111,190 | +0.69(+8.44%) |