Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.970 | 8.210 | 7.790 | 7.900 | 464,376 | -0.09(-1.13%) |
Jan 30, 2024 | 8.310 | 8.440 | 7.910 | 7.990 | 1,207,605 | -0.38(-4.54%) |
Jan 29, 2024 | 7.890 | 8.460 | 7.650 | 8.370 | 272,122 | +0.51(+6.49%) |
Jan 26, 2024 | 8.190 | 8.340 | 7.790 | 7.860 | 260,425 | -0.24(-2.96%) |
Jan 25, 2024 | 7.770 | 8.170 | 7.730 | 8.100 | 289,104 | +0.33(+4.25%) |
Jan 24, 2024 | 8.190 | 8.190 | 7.695 | 7.770 | 342,734 | -0.24(-3.00%) |
Jan 23, 2024 | 8.170 | 8.390 | 7.990 | 8.010 | 394,067 | +0.05(+0.63%) |
Jan 22, 2024 | 8.240 | 8.590 | 7.810 | 7.960 | 677,844 | -0.20(-2.45%) |
Jan 19, 2024 | 8.230 | 8.290 | 7.900 | 8.160 | 327,512 | -0.03(-0.37%) |
Jan 18, 2024 | 8.530 | 8.530 | 7.940 | 8.190 | 443,786 | -0.22(-2.62%) |
Jan 17, 2024 | 8.440 | 8.720 | 8.240 | 8.410 | 784,959 | -0.31(-3.56%) |
Jan 16, 2024 | 9.210 | 9.335 | 8.550 | 8.720 | 438,339 | -0.65(-6.94%) |
Jan 12, 2024 | 9.470 | 9.830 | 9.290 | 9.370 | 351,347 | +0.02(+0.21%) |
Jan 11, 2024 | 9.650 | 9.850 | 9.240 | 9.350 | 652,367 | -0.52(-5.27%) |
Jan 10, 2024 | 9.750 | 10.02 | 9.560 | 9.870 | 1,049,187 | +0.12(+1.23%) |
Jan 09, 2024 | 9.750 | 10.15 | 9.430 | 9.750 | 1,066,933 | -0.21(-2.11%) |
Jan 08, 2024 | 9.770 | 10.04 | 9.440 | 9.960 | 736,742 | +0.09(+0.91%) |
Jan 05, 2024 | 9.700 | 9.970 | 9.250 | 9.870 | 679,128 | +0.02(+0.20%) |
Jan 04, 2024 | 9.690 | 10.05 | 9.580 | 9.850 | 1,002,207 | +0.21(+2.18%) |
Jan 03, 2024 | 9.950 | 10.02 | 9.380 | 9.640 | 1,382,094 | -0.58(-5.68%) |
Jan 02, 2024 | 10.37 | 10.78 | 9.990 | 10.22 | 1,022,916 | -0.10(-0.97%) |
Dec 29, 2023 | 10.67 | 10.78 | 10.18 | 10.32 | 428,106 | -0.39(-3.64%) |
Dec 28, 2023 | 9.830 | 10.78 | 9.800 | 10.71 | 814,658 | +0.96(+9.85%) |
Dec 27, 2023 | 9.930 | 10.06 | 9.655 | 9.750 | 914,809 | +0.07(+0.72%) |
Dec 26, 2023 | 9.770 | 9.850 | 9.583 | 9.680 | 2,160,008 | +0.11(+1.15%) |
Dec 22, 2023 | 9.310 | 10.00 | 9.310 | 9.570 | 1,407,876 | +0.37(+4.02%) |
Dec 21, 2023 | 10.15 | 10.27 | 9.180 | 9.200 | 596,866 | -0.63(-6.41%) |
Dec 20, 2023 | 9.860 | 10.56 | 9.640 | 9.830 | 783,448 | -0.10(-1.01%) |
Dec 19, 2023 | 9.250 | 10.02 | 9.250 | 9.930 | 1,130,753 | +0.93(+10.33%) |
Dec 18, 2023 | 9.080 | 9.370 | 8.850 | 9.000 | 484,928 | -0.08(-0.88%) |
Dec 15, 2023 | 9.070 | 9.250 | 8.805 | 9.080 | 2,558,711 | +0.14(+1.57%) |
Dec 14, 2023 | 8.720 | 9.580 | 8.700 | 8.940 | 1,457,334 | +0.53(+6.30%) |
Dec 13, 2023 | 8.250 | 8.500 | 7.850 | 8.410 | 1,105,840 | +0.12(+1.45%) |
Dec 12, 2023 | 8.310 | 8.520 | 8.150 | 8.290 | 429,297 | -0.12(-1.43%) |
Dec 11, 2023 | 8.540 | 8.560 | 8.170 | 8.410 | 906,286 | -0.19(-2.21%) |
Dec 08, 2023 | 8.480 | 8.930 | 8.250 | 8.600 | 962,066 | +0.05(+0.58%) |
Dec 07, 2023 | 8.260 | 8.715 | 8.050 | 8.550 | 593,576 | +0.21(+2.58%) |
Dec 06, 2023 | 7.730 | 8.390 | 7.660 | 8.335 | 575,121 | +0.63(+8.11%) |
Dec 05, 2023 | 7.420 | 7.760 | 7.180 | 7.710 | 698,678 | +0.20(+2.66%) |
Dec 04, 2023 | 6.860 | 7.530 | 6.580 | 7.510 | 857,346 | +0.60(+8.68%) |
Dec 01, 2023 | 6.210 | 6.970 | 5.950 | 6.910 | 555,305 | +0.69(+11.09%) |
Nov 30, 2023 | 6.180 | 6.380 | 6.010 | 6.220 | 2,424,092 | +0.09(+1.47%) |
Nov 29, 2023 | 5.910 | 6.745 | 5.910 | 6.130 | 432,342 | +0.33(+5.69%) |
Nov 28, 2023 | 5.920 | 5.920 | 5.680 | 5.800 | 395,386 | -0.14(-2.36%) |
Nov 27, 2023 | 6.110 | 6.110 | 5.650 | 5.940 | 614,812 | -0.28(-4.50%) |
Nov 24, 2023 | 6.210 | 6.360 | 6.000 | 6.220 | 153,490 | +0.00(+0.00%) |
Nov 22, 2023 | 6.280 | 6.580 | 6.090 | 6.220 | 247,482 | +0.05(+0.81%) |
Nov 21, 2023 | 6.430 | 6.430 | 6.120 | 6.170 | 250,479 | -0.34(-5.22%) |
Nov 20, 2023 | 6.310 | 6.805 | 6.180 | 6.510 | 417,006 | +0.21(+3.33%) |
Nov 17, 2023 | 6.090 | 6.525 | 6.015 | 6.300 | 494,739 | +0.23(+3.79%) |
Nov 16, 2023 | 6.790 | 6.790 | 5.826 | 6.070 | 379,081 | -0.38(-5.89%) |
Nov 15, 2023 | 6.280 | 6.740 | 6.261 | 6.450 | 677,254 | +0.15(+2.38%) |
Nov 14, 2023 | 5.720 | 6.575 | 5.720 | 6.300 | 1,226,122 | +1.04(+19.77%) |
Nov 13, 2023 | 5.250 | 5.390 | 4.960 | 5.260 | 317,219 | -0.01(-0.19%) |
Nov 10, 2023 | 5.300 | 5.415 | 5.020 | 5.270 | 380,952 | -0.01(-0.19%) |
Nov 09, 2023 | 5.670 | 5.885 | 5.200 | 5.280 | 486,019 | -0.30(-5.38%) |
Nov 08, 2023 | 6.020 | 6.060 | 5.470 | 5.580 | 1,253,098 | -0.44(-7.31%) |
Nov 07, 2023 | 5.880 | 6.040 | 5.710 | 6.020 | 441,920 | +0.11(+1.95%) |
Nov 06, 2023 | 6.340 | 6.400 | 5.755 | 5.905 | 450,157 | -0.55(-8.59%) |
Nov 03, 2023 | 5.740 | 6.670 | 5.700 | 6.460 | 650,323 | +0.91(+16.29%) |
Nov 02, 2023 | 5.570 | 5.710 | 5.030 | 5.555 | 1,137,127 | -0.11(-1.86%) |
Nov 01, 2023 | 5.620 | 5.750 | 5.390 | 5.660 | 483,856 | +0.07(+1.25%) |
Oct 31, 2023 | 5.230 | 5.640 | 5.029 | 5.590 | 827,858 | +0.33(+6.27%) |
Oct 30, 2023 | 4.470 | 5.280 | 4.380 | 5.260 | 1,032,975 | +0.86(+19.55%) |
Oct 27, 2023 | 4.410 | 4.500 | 4.270 | 4.400 | 455,060 | -0.02(-0.45%) |
Oct 26, 2023 | 4.270 | 4.459 | 4.220 | 4.420 | 419,713 | +0.17(+4.00%) |
Oct 25, 2023 | 4.600 | 4.600 | 4.230 | 4.250 | 800,310 | -0.40(-8.60%) |
Oct 24, 2023 | 4.750 | 4.850 | 4.620 | 4.650 | 851,771 | -0.04(-0.85%) |
Oct 23, 2023 | 4.770 | 4.920 | 4.530 | 4.690 | 481,630 | -0.09(-1.88%) |
Oct 20, 2023 | 4.820 | 4.950 | 4.660 | 4.780 | 1,334,252 | +0.02(+0.31%) |
Oct 19, 2023 | 5.240 | 5.240 | 4.715 | 4.765 | 654,730 | -0.52(-9.75%) |
Oct 18, 2023 | 6.010 | 6.010 | 5.170 | 5.280 | 813,061 | -0.80(-13.16%) |
Oct 17, 2023 | 6.370 | 6.630 | 6.070 | 6.080 | 641,398 | -0.33(-5.15%) |
Oct 16, 2023 | 6.440 | 6.550 | 6.070 | 6.410 | 837,956 | +0.04(+0.63%) |
Oct 13, 2023 | 6.390 | 6.490 | 5.920 | 6.370 | 623,808 | +0.14(+2.25%) |
Oct 12, 2023 | 6.600 | 6.725 | 6.170 | 6.230 | 751,058 | -0.40(-6.03%) |
Oct 11, 2023 | 6.810 | 7.170 | 6.420 | 6.630 | 583,897 | -0.09(-1.34%) |
Oct 10, 2023 | 6.660 | 6.860 | 6.530 | 6.720 | 503,929 | +0.13(+1.97%) |
Oct 09, 2023 | 7.040 | 7.100 | 6.420 | 6.590 | 455,061 | -0.53(-7.44%) |
Oct 06, 2023 | 6.670 | 7.160 | 6.670 | 7.120 | 427,790 | +0.24(+3.49%) |
Oct 05, 2023 | 6.590 | 6.960 | 6.550 | 6.880 | 512,617 | +0.27(+4.08%) |
Oct 04, 2023 | 6.750 | 6.770 | 6.350 | 6.610 | 308,875 | -0.14(-2.07%) |
Oct 03, 2023 | 7.140 | 7.140 | 6.640 | 6.750 | 435,272 | -0.48(-6.64%) |
Oct 02, 2023 | 7.820 | 7.820 | 7.000 | 7.230 | 379,919 | -0.63(-8.02%) |
Sep 29, 2023 | 8.200 | 8.310 | 7.775 | 7.860 | 288,274 | -0.28(-3.44%) |
Sep 28, 2023 | 8.470 | 8.470 | 7.880 | 8.140 | 291,312 | -0.18(-2.16%) |
Sep 27, 2023 | 8.530 | 8.670 | 8.255 | 8.320 | 335,011 | -0.20(-2.35%) |
Sep 26, 2023 | 8.500 | 8.880 | 8.500 | 8.520 | 183,110 | +0.04(+0.47%) |
Sep 25, 2023 | 8.800 | 8.520 | 8.320 | 8.480 | 279,566 | -0.37(-4.18%) |
Sep 22, 2023 | 9.050 | 9.070 | 8.790 | 8.850 | 189,252 | -0.19(-2.10%) |
Sep 21, 2023 | 9.120 | 9.190 | 8.845 | 9.040 | 263,672 | -0.19(-2.06%) |
Sep 20, 2023 | 9.340 | 9.605 | 9.208 | 9.230 | 203,091 | -0.11(-1.18%) |
Sep 19, 2023 | 8.940 | 9.360 | 8.830 | 9.340 | 164,930 | +0.43(+4.83%) |
Sep 18, 2023 | 8.850 | 9.050 | 8.610 | 8.910 | 214,238 | +0.05(+0.56%) |
Sep 15, 2023 | 8.830 | 8.930 | 8.620 | 8.860 | 886,039 | -0.02(-0.23%) |
Sep 14, 2023 | 9.060 | 9.160 | 8.840 | 8.880 | 202,437 | -0.07(-0.78%) |
Sep 13, 2023 | 9.160 | 9.300 | 8.910 | 8.950 | 492,682 | -0.20(-2.19%) |
Sep 12, 2023 | 9.310 | 9.550 | 9.120 | 9.150 | 217,951 | -0.17(-1.82%) |
Sep 11, 2023 | 9.350 | 9.600 | 9.200 | 9.320 | 357,500 | -0.13(-1.38%) |
Sep 08, 2023 | 9.280 | 9.797 | 9.100 | 9.450 | 646,364 | +0.47(+5.23%) |
Sep 07, 2023 | 8.920 | 9.480 | 8.470 | 8.980 | 2,216,148 | +0.69(+8.32%) |
Sep 06, 2023 | 8.370 | 8.410 | 8.120 | 8.290 | 181,342 | -0.08(-0.96%) |
Sep 05, 2023 | 8.560 | 8.720 | 8.320 | 8.370 | 261,065 | -0.28(-3.24%) |
Sep 01, 2023 | 8.590 | 8.810 | 8.560 | 8.650 | 178,431 | +0.15(+1.76%) |
Aug 31, 2023 | 8.560 | 8.620 | 8.440 | 8.500 | 256,261 | -0.09(-1.05%) |
Aug 30, 2023 | 8.540 | 8.630 | 8.390 | 8.590 | 155,747 | +0.00(+0.00%) |
Aug 29, 2023 | 8.630 | 8.710 | 8.350 | 8.590 | 202,299 | -0.03(-0.35%) |
Aug 28, 2023 | 8.540 | 8.770 | 8.335 | 8.620 | 318,345 | +0.11(+1.29%) |
Aug 25, 2023 | 8.400 | 8.540 | 8.220 | 8.510 | 179,768 | +0.11(+1.31%) |
Aug 24, 2023 | 8.570 | 8.570 | 8.340 | 8.400 | 198,381 | -0.17(-1.98%) |
Aug 23, 2023 | 8.660 | 8.970 | 8.520 | 8.570 | 139,032 | -0.07(-0.81%) |
Aug 22, 2023 | 8.640 | 8.680 | 8.425 | 8.640 | 177,873 | +0.06(+0.70%) |
Aug 21, 2023 | 8.560 | 8.770 | 8.440 | 8.580 | 218,834 | +0.02(+0.23%) |
Aug 18, 2023 | 8.420 | 8.790 | 8.350 | 8.560 | 195,978 | +0.02(+0.23%) |
Aug 17, 2023 | 8.610 | 8.650 | 8.515 | 8.540 | 145,298 | -0.06(-0.70%) |
Aug 16, 2023 | 8.910 | 9.030 | 8.580 | 8.600 | 152,122 | -0.38(-4.23%) |
Aug 15, 2023 | 9.040 | 9.040 | 8.770 | 8.980 | 221,791 | -0.08(-0.88%) |
Aug 14, 2023 | 9.150 | 9.150 | 8.870 | 9.060 | 217,314 | -0.19(-2.05%) |
Aug 11, 2023 | 9.390 | 9.500 | 9.110 | 9.250 | 153,143 | -0.18(-1.91%) |
Aug 10, 2023 | 9.120 | 9.560 | 9.103 | 9.430 | 220,423 | +0.34(+3.74%) |
Aug 09, 2023 | 8.800 | 9.170 | 8.530 | 9.090 | 276,109 | +0.28(+3.18%) |
Aug 08, 2023 | 8.800 | 9.110 | 8.640 | 8.810 | 254,910 | -0.04(-0.45%) |
Aug 07, 2023 | 9.610 | 9.610 | 8.780 | 8.850 | 304,923 | -0.78(-8.10%) |
Aug 04, 2023 | 9.300 | 9.670 | 9.290 | 9.630 | 149,471 | +0.34(+3.66%) |
Aug 03, 2023 | 9.320 | 9.540 | 9.120 | 9.290 | 201,623 | -0.06(-0.64%) |
Aug 02, 2023 | 9.300 | 9.410 | 9.135 | 9.350 | 196,610 | -0.15(-1.58%) |
Aug 01, 2023 | 9.630 | 9.630 | 9.300 | 9.500 | 196,986 | -0.21(-2.16%) |
Jul 31, 2023 | 9.720 | 9.970 | 9.610 | 9.710 | 249,241 | -0.03(-0.31%) |
Jul 28, 2023 | 9.350 | 9.820 | 9.290 | 9.740 | 306,606 | +0.53(+5.75%) |
Jul 27, 2023 | 9.470 | 9.470 | 9.100 | 9.210 | 357,535 | -0.20(-2.13%) |
Jul 26, 2023 | 9.510 | 9.690 | 9.270 | 9.410 | 222,454 | -0.15(-1.57%) |
Jul 25, 2023 | 9.590 | 9.710 | 9.530 | 9.560 | 248,288 | -0.08(-0.83%) |
Jul 24, 2023 | 10.04 | 10.13 | 9.500 | 9.640 | 404,338 | -0.43(-4.27%) |
Jul 21, 2023 | 9.720 | 10.24 | 9.550 | 10.07 | 464,349 | +0.39(+4.08%) |
Jul 20, 2023 | 9.690 | 9.900 | 9.510 | 9.675 | 392,633 | -0.05(-0.57%) |
Jul 19, 2023 | 9.770 | 10.16 | 9.720 | 9.730 | 410,113 | -0.02(-0.21%) |
Jul 18, 2023 | 9.840 | 10.20 | 9.660 | 9.750 | 268,869 | -0.11(-1.12%) |
Jul 17, 2023 | 9.900 | 10.71 | 9.790 | 9.860 | 611,828 | +0.10(+1.02%) |
Jul 14, 2023 | 10.84 | 11.58 | 9.600 | 9.760 | 721,626 | -0.32(-3.17%) |
Jul 13, 2023 | 10.00 | 10.35 | 9.810 | 10.08 | 427,574 | +0.10(+1.00%) |
Jul 12, 2023 | 9.840 | 10.19 | 9.510 | 9.980 | 288,061 | +0.37(+3.85%) |
Jul 11, 2023 | 10.03 | 10.10 | 9.500 | 9.610 | 313,354 | -0.38(-3.80%) |
Jul 10, 2023 | 9.870 | 10.20 | 9.870 | 9.990 | 295,949 | +0.05(+0.50%) |
Jul 07, 2023 | 9.820 | 10.03 | 9.800 | 9.940 | 208,955 | +0.07(+0.71%) |
Jul 06, 2023 | 9.980 | 9.990 | 9.700 | 9.870 | 253,709 | -0.18(-1.79%) |
Jul 05, 2023 | 10.05 | 10.22 | 9.830 | 10.05 | 211,090 | -0.01(-0.10%) |
Jul 03, 2023 | 9.980 | 10.19 | 9.860 | 10.06 | 191,041 | +0.07(+0.70%) |
Jun 30, 2023 | 10.14 | 10.25 | 9.920 | 9.990 | 245,265 | -0.01(-0.10%) |
Jun 29, 2023 | 10.12 | 10.18 | 9.895 | 10.00 | 261,276 | -0.12(-1.19%) |
Jun 28, 2023 | 9.700 | 10.14 | 9.640 | 10.12 | 256,981 | +0.38(+3.90%) |
Jun 27, 2023 | 9.770 | 9.870 | 9.400 | 9.740 | 262,390 | +0.12(+1.25%) |
Jun 26, 2023 | 10.11 | 10.14 | 9.590 | 9.620 | 297,500 | -0.39(-3.90%) |
Jun 23, 2023 | 10.00 | 10.09 | 9.760 | 10.01 | 382,122 | -0.18(-1.77%) |
Jun 22, 2023 | 9.980 | 10.24 | 9.590 | 10.19 | 204,344 | +0.18(+1.80%) |
Jun 21, 2023 | 10.32 | 10.38 | 9.280 | 10.01 | 481,901 | -0.45(-4.30%) |
Jun 20, 2023 | 10.84 | 10.89 | 10.31 | 10.46 | 334,607 | -0.43(-3.95%) |
Jun 16, 2023 | 11.29 | 11.34 | 10.71 | 10.89 | 1,097,013 | -0.22(-1.98%) |
Jun 15, 2023 | 10.92 | 11.22 | 10.70 | 11.11 | 310,497 | +0.14(+1.28%) |
Jun 14, 2023 | 11.61 | 11.62 | 10.69 | 10.97 | 266,910 | -0.55(-4.77%) |
Jun 13, 2023 | 10.82 | 11.83 | 10.82 | 11.52 | 268,298 | +0.75(+6.96%) |
Jun 12, 2023 | 10.23 | 10.91 | 10.06 | 10.77 | 237,320 | +0.63(+6.21%) |
Jun 09, 2023 | 10.92 | 10.92 | 9.820 | 10.14 | 256,154 | -0.70(-6.46%) |
Jun 08, 2023 | 11.54 | 11.62 | 10.71 | 10.84 | 245,563 | -0.77(-6.63%) |
Jun 07, 2023 | 11.37 | 11.77 | 11.13 | 11.61 | 361,156 | +0.28(+2.47%) |
Jun 06, 2023 | 10.97 | 11.39 | 10.61 | 11.33 | 266,401 | +0.36(+3.28%) |
Jun 05, 2023 | 10.88 | 11.25 | 10.62 | 10.97 | 167,033 | +0.05(+0.46%) |
Jun 02, 2023 | 10.37 | 11.07 | 10.14 | 10.92 | 272,544 | +0.75(+7.37%) |
Jun 01, 2023 | 10.07 | 10.30 | 9.760 | 10.17 | 172,977 | +0.05(+0.49%) |
May 31, 2023 | 9.810 | 10.41 | 9.635 | 10.12 | 351,471 | +0.32(+3.27%) |
May 30, 2023 | 9.760 | 10.15 | 9.565 | 9.800 | 205,788 | +0.01(+0.10%) |
May 26, 2023 | 9.710 | 9.880 | 9.590 | 9.790 | 165,595 | +0.06(+0.62%) |
May 25, 2023 | 9.920 | 9.920 | 9.570 | 9.730 | 206,448 | -0.14(-1.42%) |
May 24, 2023 | 10.12 | 10.12 | 9.590 | 9.870 | 189,381 | -0.37(-3.61%) |
May 23, 2023 | 9.890 | 10.40 | 9.890 | 10.24 | 262,710 | +0.35(+3.54%) |
May 22, 2023 | 9.770 | 10.12 | 9.770 | 9.890 | 160,924 | +0.18(+1.85%) |
May 19, 2023 | 9.900 | 10.14 | 9.620 | 9.710 | 152,198 | -0.03(-0.31%) |
May 18, 2023 | 9.960 | 10.04 | 9.470 | 9.740 | 213,945 | -0.27(-2.70%) |
May 17, 2023 | 9.850 | 10.09 | 9.420 | 10.01 | 218,015 | +0.18(+1.83%) |
May 16, 2023 | 10.53 | 10.56 | 9.750 | 9.830 | 241,740 | -1.03(-9.48%) |
May 15, 2023 | 10.42 | 11.12 | 10.24 | 10.86 | 262,902 | +0.52(+5.03%) |
May 12, 2023 | 10.22 | 10.36 | 10.07 | 10.34 | 133,870 | +0.16(+1.57%) |
May 11, 2023 | 10.17 | 10.35 | 9.840 | 10.18 | 238,520 | -0.05(-0.49%) |
May 10, 2023 | 9.860 | 10.35 | 9.670 | 10.23 | 302,017 | +0.53(+5.46%) |
May 09, 2023 | 9.160 | 9.830 | 9.050 | 9.700 | 252,081 | +0.48(+5.21%) |
May 08, 2023 | 9.740 | 9.880 | 9.120 | 9.220 | 260,096 | -0.46(-4.75%) |
May 05, 2023 | 9.550 | 9.830 | 9.270 | 9.680 | 330,448 | +0.21(+2.22%) |
May 04, 2023 | 9.350 | 9.830 | 9.080 | 9.470 | 250,440 | +0.11(+1.18%) |
May 03, 2023 | 9.450 | 9.670 | 9.240 | 9.360 | 418,311 | -0.04(-0.43%) |
May 02, 2023 | 9.900 | 9.915 | 9.260 | 9.400 | 400,350 | -0.50(-5.05%) |
May 01, 2023 | 9.590 | 10.01 | 9.430 | 9.900 | 262,549 | +0.27(+2.80%) |
Apr 28, 2023 | 9.600 | 9.830 | 9.200 | 9.630 | 215,345 | +0.01(+0.10%) |
Apr 27, 2023 | 10.41 | 10.41 | 9.600 | 9.620 | 273,819 | -0.75(-7.23%) |
Apr 26, 2023 | 10.09 | 10.44 | 9.815 | 10.37 | 416,991 | +0.26(+2.57%) |
Apr 25, 2023 | 10.34 | 10.54 | 10.07 | 10.11 | 292,387 | -0.27(-2.60%) |
Apr 24, 2023 | 10.67 | 10.70 | 10.17 | 10.38 | 497,616 | -0.42(-3.89%) |
Apr 21, 2023 | 10.83 | 11.05 | 10.42 | 10.80 | 329,765 | -0.07(-0.64%) |
Apr 20, 2023 | 11.67 | 11.98 | 10.51 | 10.87 | 642,678 | -1.01(-8.50%) |
Apr 19, 2023 | 11.56 | 12.77 | 11.56 | 11.88 | 654,410 | +0.18(+1.54%) |
Apr 18, 2023 | 13.26 | 13.41 | 11.47 | 11.70 | 660,955 | -1.58(-11.90%) |
Apr 17, 2023 | 12.37 | 13.99 | 12.27 | 13.28 | 1,091,154 | +1.06(+8.67%) |
Apr 14, 2023 | 10.49 | 12.61 | 10.21 | 12.22 | 1,277,521 | +2.09(+20.63%) |
Apr 13, 2023 | 9.170 | 10.23 | 9.010 | 10.13 | 368,500 | +1.12(+12.43%) |
Apr 12, 2023 | 9.320 | 9.450 | 8.950 | 9.010 | 273,305 | -0.24(-2.59%) |
Apr 11, 2023 | 8.980 | 9.430 | 8.770 | 9.250 | 266,070 | +0.32(+3.58%) |
Apr 10, 2023 | 9.060 | 9.180 | 8.520 | 8.930 | 492,629 | -0.39(-4.18%) |
Apr 06, 2023 | 8.810 | 9.405 | 8.670 | 9.320 | 409,879 | +0.54(+6.15%) |
Apr 05, 2023 | 8.710 | 8.880 | 8.550 | 8.780 | 254,487 | +0.08(+0.92%) |
Apr 04, 2023 | 8.920 | 9.024 | 8.460 | 8.700 | 376,835 | -0.16(-1.81%) |
Apr 03, 2023 | 8.930 | 9.280 | 8.730 | 8.860 | 448,615 | -0.02(-0.23%) |
Mar 31, 2023 | 8.650 | 8.980 | 8.580 | 8.880 | 488,012 | +0.25(+2.90%) |
Mar 30, 2023 | 9.010 | 9.115 | 8.590 | 8.630 | 360,126 | -0.35(-3.90%) |
Mar 29, 2023 | 8.800 | 9.070 | 8.605 | 8.980 | 410,342 | +0.28(+3.22%) |
Mar 28, 2023 | 9.100 | 9.160 | 8.670 | 8.700 | 253,404 | -0.36(-3.97%) |
Mar 27, 2023 | 8.930 | 9.115 | 8.730 | 9.060 | 246,845 | +0.22(+2.49%) |
Mar 24, 2023 | 8.860 | 8.990 | 8.570 | 8.840 | 293,265 | -0.14(-1.56%) |
Mar 23, 2023 | 9.160 | 9.240 | 8.780 | 8.980 | 342,156 | -0.05(-0.55%) |
Mar 22, 2023 | 9.320 | 9.450 | 9.020 | 9.030 | 336,802 | -0.32(-3.42%) |
Mar 21, 2023 | 9.600 | 9.600 | 9.070 | 9.350 | 353,080 | -0.17(-1.79%) |
Mar 20, 2023 | 9.070 | 9.630 | 8.885 | 9.520 | 715,530 | +0.51(+5.66%) |
Mar 17, 2023 | 9.000 | 9.095 | 8.830 | 9.010 | 493,949 | -0.09(-0.99%) |
Mar 16, 2023 | 9.300 | 9.340 | 8.800 | 9.100 | 211,765 | -0.23(-2.47%) |
Mar 15, 2023 | 9.170 | 9.470 | 8.940 | 9.330 | 342,724 | -0.01(-0.11%) |
Mar 14, 2023 | 9.350 | 9.480 | 9.120 | 9.340 | 292,995 | +0.13(+1.41%) |
Mar 13, 2023 | 8.410 | 9.335 | 8.396 | 9.210 | 399,034 | +0.65(+7.59%) |
Mar 10, 2023 | 9.070 | 9.070 | 8.340 | 8.560 | 663,045 | -0.51(-5.62%) |
Mar 09, 2023 | 9.480 | 9.500 | 8.830 | 9.070 | 485,790 | +0.02(+0.22%) |
Mar 08, 2023 | 9.110 | 9.240 | 8.895 | 9.050 | 239,571 | -0.04(-0.44%) |
Mar 07, 2023 | 9.000 | 9.299 | 8.900 | 9.090 | 325,114 | +0.13(+1.45%) |
Mar 06, 2023 | 9.070 | 9.100 | 8.820 | 8.960 | 319,036 | -0.11(-1.21%) |
Mar 03, 2023 | 9.210 | 9.427 | 8.880 | 9.070 | 271,096 | +0.04(+0.44%) |
Mar 02, 2023 | 9.070 | 9.160 | 8.931 | 9.030 | 230,478 | -0.14(-1.53%) |
Mar 01, 2023 | 9.300 | 9.620 | 8.850 | 9.170 | 282,904 | -0.26(-2.76%) |
Feb 28, 2023 | 9.550 | 10.09 | 9.340 | 9.430 | 541,840 | +0.45(+5.01%) |
Feb 27, 2023 | 8.920 | 9.180 | 8.680 | 8.980 | 331,552 | +0.17(+1.93%) |
Feb 24, 2023 | 8.840 | 8.880 | 8.580 | 8.810 | 335,170 | -0.29(-3.19%) |
Feb 23, 2023 | 9.370 | 9.450 | 9.060 | 9.100 | 237,735 | -0.23(-2.47%) |
Feb 22, 2023 | 9.100 | 9.357 | 8.910 | 9.330 | 465,508 | +0.30(+3.32%) |
Feb 21, 2023 | 9.510 | 9.650 | 8.850 | 9.030 | 565,592 | -0.69(-7.10%) |
Feb 17, 2023 | 9.920 | 9.940 | 9.560 | 9.720 | 392,379 | -0.14(-1.42%) |
Feb 16, 2023 | 10.34 | 10.34 | 9.695 | 9.860 | 578,118 | -0.49(-4.73%) |
Feb 15, 2023 | 10.66 | 10.80 | 10.20 | 10.35 | 286,268 | -0.48(-4.43%) |
Feb 14, 2023 | 10.95 | 11.34 | 10.63 | 10.83 | 261,685 | -0.18(-1.63%) |
Feb 13, 2023 | 11.58 | 11.71 | 10.64 | 11.01 | 230,960 | -0.64(-5.49%) |
Feb 10, 2023 | 11.02 | 11.78 | 10.96 | 11.65 | 263,226 | +0.42(+3.74%) |
Feb 09, 2023 | 11.77 | 12.03 | 11.15 | 11.23 | 216,254 | -0.31(-2.69%) |
Feb 08, 2023 | 12.29 | 12.29 | 11.53 | 11.54 | 229,756 | -0.74(-6.03%) |
Feb 07, 2023 | 12.16 | 12.44 | 11.58 | 12.28 | 421,304 | +0.15(+1.24%) |
Feb 06, 2023 | 12.49 | 12.57 | 11.88 | 12.13 | 187,784 | -0.39(-3.12%) |
Feb 03, 2023 | 12.46 | 13.28 | 12.46 | 12.52 | 362,307 | -0.74(-5.58%) |
Feb 02, 2023 | 12.49 | 13.40 | 12.49 | 13.26 | 401,964 | +0.90(+7.28%) |