Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.40 | 30.70 | 29.80 | 29.90 | 92,123 | -0.20(-0.66%) |
Jan 30, 2024 | 30.91 | 31.00 | 29.69 | 30.10 | 19,661 | -0.49(-1.60%) |
Jan 29, 2024 | 29.99 | 30.83 | 29.02 | 30.59 | 120,195 | +0.65(+2.17%) |
Jan 26, 2024 | 29.81 | 30.40 | 29.25 | 29.94 | 111,458 | +0.43(+1.46%) |
Jan 25, 2024 | 29.24 | 29.95 | 27.76 | 29.51 | 32,586 | +0.47(+1.62%) |
Jan 24, 2024 | 29.94 | 30.35 | 29.02 | 29.04 | 269,993 | -0.49(-1.66%) |
Jan 23, 2024 | 30.00 | 30.15 | 28.85 | 29.53 | 683,024 | +0.53(+1.83%) |
Jan 22, 2024 | 30.75 | 30.76 | 27.84 | 29.00 | 677,299 | +1.71(+6.27%) |
Jan 19, 2024 | 28.53 | 29.23 | 25.59 | 27.29 | 155,830 | -1.27(-4.45%) |
Jan 18, 2024 | 28.50 | 29.00 | 27.51 | 28.56 | 120,807 | +0.55(+1.96%) |
Jan 17, 2024 | 27.85 | 28.01 | 27.46 | 28.01 | 28,801 | +0.16(+0.57%) |
Jan 16, 2024 | 28.30 | 28.30 | 27.67 | 27.85 | 26,055 | -0.43(-1.52%) |
Jan 12, 2024 | 26.30 | 28.37 | 25.25 | 28.28 | 47,706 | +2.03(+7.73%) |
Jan 11, 2024 | 25.51 | 26.50 | 25.27 | 26.25 | 38,039 | +0.15(+0.57%) |
Jan 10, 2024 | 25.44 | 26.58 | 24.52 | 26.10 | 50,477 | +0.46(+1.79%) |
Jan 09, 2024 | 25.41 | 25.72 | 24.84 | 25.64 | 63,179 | -0.37(-1.42%) |
Jan 08, 2024 | 25.01 | 26.24 | 24.59 | 26.01 | 56,406 | +1.01(+4.04%) |
Jan 05, 2024 | 25.11 | 25.94 | 25.00 | 25.00 | 20,099 | -0.32(-1.26%) |
Jan 04, 2024 | 25.22 | 25.52 | 25.02 | 25.32 | 5,302 | +0.05(+0.20%) |
Jan 03, 2024 | 25.18 | 26.64 | 24.97 | 25.27 | 58,693 | -0.60(-2.32%) |
Jan 02, 2024 | 28.00 | 28.00 | 24.93 | 25.87 | 88,322 | -2.18(-7.77%) |
Dec 29, 2023 | 27.88 | 28.88 | 27.61 | 28.05 | 173,924 | +0.11(+0.39%) |
Dec 28, 2023 | 27.10 | 28.08 | 26.54 | 27.94 | 159,271 | +0.71(+2.61%) |
Dec 27, 2023 | 26.25 | 27.50 | 26.06 | 27.23 | 29,763 | +0.98(+3.73%) |
Dec 26, 2023 | 26.80 | 27.33 | 25.56 | 26.25 | 25,439 | -0.67(-2.49%) |
Dec 22, 2023 | 27.11 | 27.50 | 26.61 | 26.92 | 138,644 | -0.08(-0.30%) |
Dec 21, 2023 | 26.61 | 27.50 | 25.94 | 27.00 | 72,893 | +0.49(+1.85%) |
Dec 20, 2023 | 26.50 | 27.37 | 26.09 | 26.51 | 218,173 | -0.22(-0.82%) |
Dec 19, 2023 | 26.69 | 27.71 | 26.02 | 26.73 | 275,867 | +0.46(+1.75%) |
Dec 18, 2023 | 25.55 | 26.88 | 25.00 | 26.27 | 153,752 | +0.30(+1.16%) |
Dec 15, 2023 | 25.84 | 28.00 | 25.01 | 25.97 | 183,748 | +0.13(+0.50%) |
Dec 14, 2023 | 25.92 | 26.24 | 25.00 | 25.84 | 281,182 | -0.01(-0.04%) |
Dec 13, 2023 | 25.50 | 25.91 | 25.00 | 25.85 | 235,526 | +0.35(+1.37%) |
Dec 12, 2023 | 25.90 | 26.98 | 24.70 | 25.50 | 336,252 | -0.78(-2.97%) |
Dec 11, 2023 | 26.68 | 26.68 | 25.00 | 26.28 | 139,548 | +0.86(+3.38%) |
Dec 08, 2023 | 25.42 | 25.99 | 24.49 | 25.42 | 243,885 | +0.00(+0.00%) |
Dec 07, 2023 | 26.08 | 26.58 | 25.00 | 25.42 | 506,914 | +0.67(+2.71%) |
Dec 06, 2023 | 26.87 | 29.80 | 24.20 | 24.75 | 2,227,744 | +3.80(+18.14%) |
Dec 05, 2023 | 17.96 | 20.95 | 17.80 | 20.95 | 25,526 | +2.73(+14.98%) |
Dec 04, 2023 | 18.62 | 18.62 | 18.06 | 18.22 | 17,761 | -0.37(-1.99%) |
Dec 01, 2023 | 17.20 | 18.90 | 16.81 | 18.59 | 86,483 | +1.38(+8.02%) |
Nov 30, 2023 | 17.67 | 17.67 | 16.87 | 17.21 | 6,253 | -0.10(-0.58%) |
Nov 29, 2023 | 17.50 | 17.50 | 17.31 | 17.31 | 3,673 | -0.34(-1.93%) |
Nov 28, 2023 | 17.70 | 17.77 | 17.06 | 17.65 | 39,973 | +0.45(+2.62%) |
Nov 27, 2023 | 16.94 | 17.50 | 16.80 | 17.20 | 13,763 | +0.26(+1.53%) |
Nov 24, 2023 | 16.43 | 16.94 | 16.20 | 16.94 | 2,545 | +0.82(+5.09%) |
Nov 22, 2023 | 16.03 | 16.34 | 15.55 | 16.12 | 10,494 | +0.60(+3.87%) |
Nov 21, 2023 | 15.01 | 16.23 | 15.00 | 15.52 | 8,041 | +0.32(+2.11%) |
Nov 20, 2023 | 15.83 | 16.15 | 15.00 | 15.20 | 642,065 | -0.95(-5.88%) |
Nov 17, 2023 | 15.60 | 16.49 | 15.28 | 16.15 | 79,798 | +0.54(+3.46%) |
Nov 16, 2023 | 16.40 | 16.77 | 15.60 | 15.61 | 71,591 | -0.79(-4.82%) |
Nov 15, 2023 | 17.65 | 18.30 | 16.40 | 16.40 | 154,843 | -2.13(-11.49%) |
Nov 14, 2023 | 17.35 | 19.00 | 17.23 | 18.53 | 40,143 | +1.68(+9.97%) |
Nov 13, 2023 | 17.30 | 18.32 | 16.83 | 16.85 | 10,250 | -0.75(-4.26%) |
Nov 10, 2023 | 16.45 | 19.38 | 16.00 | 17.60 | 18,786 | +0.85(+5.07%) |
Nov 09, 2023 | 17.00 | 17.00 | 16.29 | 16.75 | 5,228 | -0.45(-2.62%) |
Nov 08, 2023 | 17.36 | 18.00 | 16.93 | 17.20 | 20,989 | -0.17(-0.98%) |
Nov 07, 2023 | 17.17 | 17.37 | 16.91 | 17.37 | 25,187 | +0.40(+2.36%) |
Nov 06, 2023 | 18.43 | 18.43 | 16.97 | 16.97 | 15,902 | -1.51(-8.17%) |
Nov 03, 2023 | 17.48 | 18.48 | 17.17 | 18.48 | 14,427 | +1.30(+7.57%) |
Nov 02, 2023 | 17.00 | 17.68 | 16.89 | 17.18 | 127,463 | +0.27(+1.60%) |
Nov 01, 2023 | 16.94 | 17.15 | 16.90 | 16.91 | 20,197 | -0.10(-0.59%) |
Oct 31, 2023 | 17.64 | 18.19 | 17.00 | 17.01 | 14,297 | +0.05(+0.29%) |
Oct 30, 2023 | 17.98 | 18.49 | 16.41 | 16.96 | 6,703 | -0.76(-4.29%) |
Oct 27, 2023 | 17.99 | 17.99 | 17.13 | 17.72 | 3,566 | -0.58(-3.17%) |
Oct 26, 2023 | 18.25 | 19.00 | 17.20 | 18.30 | 17,213 | -0.45(-2.40%) |
Oct 25, 2023 | 18.32 | 18.87 | 17.30 | 18.75 | 21,258 | -0.04(-0.21%) |
Oct 24, 2023 | 17.74 | 20.27 | 17.23 | 18.79 | 19,887 | +0.90(+5.03%) |
Oct 23, 2023 | 17.00 | 18.34 | 17.00 | 17.89 | 36,155 | +0.60(+3.47%) |
Oct 20, 2023 | 18.70 | 18.70 | 16.91 | 17.29 | 26,295 | -1.50(-7.98%) |
Oct 19, 2023 | 19.95 | 19.95 | 18.38 | 18.79 | 8,920 | -1.01(-5.10%) |
Oct 18, 2023 | 20.00 | 20.24 | 18.96 | 19.80 | 7,176 | -0.70(-3.41%) |
Oct 17, 2023 | 19.25 | 20.98 | 17.00 | 20.50 | 198,378 | +1.10(+5.67%) |
Oct 16, 2023 | 18.85 | 19.50 | 18.37 | 19.40 | 5,675 | +0.50(+2.65%) |
Oct 13, 2023 | 19.19 | 19.84 | 18.32 | 18.90 | 10,193 | -0.10(-0.53%) |
Oct 12, 2023 | 19.27 | 19.84 | 17.90 | 19.00 | 41,341 | -0.85(-4.28%) |
Oct 11, 2023 | 19.98 | 19.98 | 19.21 | 19.85 | 3,859 | -0.21(-1.05%) |
Oct 10, 2023 | 18.45 | 20.08 | 18.45 | 20.06 | 5,764 | +0.84(+4.37%) |
Oct 09, 2023 | 19.00 | 20.19 | 18.61 | 19.22 | 18,289 | -0.85(-4.21%) |
Oct 06, 2023 | 19.03 | 20.43 | 19.03 | 20.07 | 11,551 | +0.88(+4.56%) |
Oct 05, 2023 | 18.50 | 19.62 | 18.50 | 19.19 | 16,398 | -0.21(-1.08%) |
Oct 04, 2023 | 18.59 | 19.43 | 18.22 | 19.40 | 12,832 | +0.85(+4.58%) |
Oct 03, 2023 | 18.03 | 18.91 | 18.00 | 18.55 | 15,056 | +0.05(+0.27%) |
Oct 02, 2023 | 20.55 | 20.55 | 18.31 | 18.50 | 63,273 | -2.37(-11.36%) |
Sep 29, 2023 | 20.00 | 21.00 | 19.86 | 20.87 | 32,619 | +0.60(+2.96%) |
Sep 28, 2023 | 21.16 | 21.91 | 18.75 | 20.27 | 46,339 | -0.99(-4.66%) |
Sep 27, 2023 | 20.53 | 21.29 | 20.12 | 21.26 | 36,428 | +0.65(+3.15%) |
Sep 26, 2023 | 20.54 | 21.02 | 20.12 | 20.61 | 19,845 | -0.06(-0.29%) |
Sep 25, 2023 | 20.74 | 20.94 | 20.31 | 20.67 | 35,411 | +0.35(+1.72%) |
Sep 22, 2023 | 20.13 | 20.70 | 19.10 | 20.32 | 19,626 | +0.54(+2.73%) |
Sep 21, 2023 | 19.07 | 20.30 | 18.89 | 19.78 | 30,316 | +0.23(+1.18%) |
Sep 20, 2023 | 21.20 | 21.46 | 18.85 | 19.55 | 26,687 | -1.85(-8.64%) |
Sep 19, 2023 | 18.40 | 21.97 | 18.40 | 21.40 | 53,741 | +3.06(+16.68%) |
Sep 18, 2023 | 20.05 | 20.47 | 18.34 | 18.34 | 30,472 | -1.91(-9.43%) |
Sep 15, 2023 | 20.56 | 20.95 | 20.21 | 20.25 | 22,497 | -0.37(-1.79%) |
Sep 14, 2023 | 20.39 | 21.11 | 20.13 | 20.62 | 11,365 | +0.01(+0.05%) |
Sep 13, 2023 | 19.51 | 20.61 | 19.26 | 20.61 | 12,817 | +0.76(+3.83%) |
Sep 12, 2023 | 19.64 | 20.27 | 19.25 | 19.85 | 69,055 | +0.25(+1.28%) |
Sep 11, 2023 | 20.91 | 20.91 | 19.04 | 19.60 | 36,164 | -1.62(-7.63%) |
Sep 08, 2023 | 19.37 | 21.69 | 19.24 | 21.22 | 30,863 | +2.22(+11.68%) |
Sep 07, 2023 | 20.67 | 21.30 | 18.51 | 19.00 | 68,348 | -2.00(-9.52%) |
Sep 06, 2023 | 20.66 | 23.66 | 20.66 | 21.00 | 110,971 | +0.00(+0.00%) |
Sep 05, 2023 | 20.96 | 21.46 | 20.22 | 21.00 | 128,183 | -0.32(-1.50%) |
Sep 01, 2023 | 20.64 | 21.54 | 20.20 | 21.32 | 78,916 | +0.82(+4.00%) |
Aug 31, 2023 | 19.64 | 20.60 | 19.18 | 20.50 | 32,424 | +0.59(+2.96%) |
Aug 30, 2023 | 19.37 | 20.00 | 19.11 | 19.91 | 13,958 | +0.51(+2.63%) |
Aug 29, 2023 | 19.06 | 19.76 | 18.80 | 19.40 | 17,633 | +0.63(+3.36%) |
Aug 28, 2023 | 18.61 | 19.57 | 18.61 | 18.77 | 47,927 | -0.50(-2.59%) |
Aug 25, 2023 | 18.46 | 19.31 | 18.25 | 19.27 | 11,088 | +0.60(+3.21%) |
Aug 24, 2023 | 19.89 | 20.10 | 18.67 | 18.67 | 20,832 | -1.33(-6.65%) |
Aug 23, 2023 | 20.14 | 20.44 | 19.08 | 20.00 | 39,720 | +0.00(+0.00%) |
Aug 22, 2023 | 20.11 | 20.49 | 19.50 | 20.00 | 38,826 | +0.00(+0.00%) |
Aug 21, 2023 | 18.28 | 20.47 | 18.28 | 20.00 | 34,084 | +1.72(+9.41%) |
Aug 18, 2023 | 18.75 | 19.42 | 16.93 | 18.28 | 27,223 | -1.04(-5.38%) |
Aug 17, 2023 | 20.00 | 20.56 | 18.04 | 19.32 | 36,960 | -0.78(-3.88%) |
Aug 16, 2023 | 21.17 | 21.48 | 20.00 | 20.10 | 78,742 | +0.10(+0.50%) |
Aug 15, 2023 | 21.00 | 26.86 | 19.50 | 20.00 | 247,844 | +1.58(+8.58%) |
Aug 14, 2023 | 18.20 | 19.84 | 18.02 | 18.42 | 36,789 | -0.14(-0.75%) |
Aug 11, 2023 | 17.99 | 18.63 | 17.92 | 18.56 | 15,707 | +0.26(+1.42%) |
Aug 10, 2023 | 17.39 | 18.30 | 16.52 | 18.30 | 60,416 | +1.05(+6.09%) |
Aug 09, 2023 | 17.86 | 18.46 | 17.00 | 17.25 | 247,180 | -0.83(-4.59%) |
Aug 08, 2023 | 17.78 | 18.55 | 17.41 | 18.08 | 37,055 | +0.56(+3.20%) |
Aug 07, 2023 | 18.34 | 18.71 | 17.11 | 17.52 | 53,477 | -1.30(-6.91%) |
Aug 04, 2023 | 17.70 | 19.08 | 17.12 | 18.82 | 56,739 | +1.11(+6.27%) |
Aug 03, 2023 | 17.38 | 17.94 | 17.20 | 17.71 | 28,323 | +0.68(+3.99%) |
Aug 02, 2023 | 17.01 | 17.44 | 16.90 | 17.03 | 23,469 | -0.02(-0.12%) |
Aug 01, 2023 | 17.10 | 17.98 | 16.85 | 17.05 | 103,648 | +0.05(+0.29%) |
Jul 31, 2023 | 16.39 | 17.46 | 16.39 | 17.00 | 136,854 | +0.09(+0.53%) |
Jul 28, 2023 | 16.54 | 17.33 | 16.54 | 16.91 | 58,640 | +0.15(+0.89%) |
Jul 27, 2023 | 17.88 | 18.80 | 16.10 | 16.76 | 52,812 | -0.51(-2.95%) |
Jul 26, 2023 | 18.47 | 18.47 | 15.60 | 17.27 | 72,488 | -1.23(-6.65%) |
Jul 25, 2023 | 16.26 | 18.50 | 16.26 | 18.50 | 53,013 | +2.24(+13.78%) |
Jul 24, 2023 | 16.40 | 16.81 | 15.96 | 16.26 | 50,259 | -0.27(-1.63%) |
Jul 21, 2023 | 16.30 | 16.85 | 16.15 | 16.53 | 12,958 | +0.60(+3.77%) |
Jul 20, 2023 | 15.95 | 16.60 | 15.02 | 15.93 | 31,095 | +0.16(+1.01%) |
Jul 19, 2023 | 14.35 | 17.55 | 14.35 | 15.77 | 94,107 | +1.09(+7.43%) |
Jul 18, 2023 | 15.90 | 16.13 | 14.05 | 14.68 | 95,206 | -0.67(-4.36%) |
Jul 17, 2023 | 15.97 | 16.00 | 15.32 | 15.35 | 65,530 | -0.26(-1.67%) |
Jul 14, 2023 | 15.50 | 16.07 | 15.45 | 15.61 | 40,020 | -0.04(-0.26%) |
Jul 13, 2023 | 15.55 | 15.70 | 15.06 | 15.65 | 38,453 | +0.15(+0.97%) |
Jul 12, 2023 | 15.73 | 15.86 | 14.81 | 15.50 | 42,444 | +0.19(+1.24%) |
Jul 11, 2023 | 16.07 | 16.40 | 15.25 | 15.31 | 21,942 | -1.01(-6.19%) |
Jul 10, 2023 | 15.74 | 16.38 | 14.54 | 16.32 | 55,976 | +0.91(+5.91%) |
Jul 07, 2023 | 15.34 | 16.02 | 14.49 | 15.41 | 28,409 | -0.24(-1.53%) |
Jul 06, 2023 | 15.00 | 16.13 | 14.08 | 15.65 | 33,379 | +0.07(+0.46%) |
Jul 05, 2023 | 14.55 | 15.67 | 13.65 | 15.58 | 57,039 | +0.74(+4.98%) |
Jul 03, 2023 | 15.45 | 16.38 | 13.69 | 14.84 | 57,676 | -0.30(-1.98%) |
Jun 30, 2023 | 15.50 | 17.00 | 15.14 | 15.14 | 55,421 | -0.36(-2.32%) |
Jun 29, 2023 | 14.50 | 15.89 | 14.50 | 15.50 | 41,311 | +1.13(+7.86%) |
Jun 28, 2023 | 15.32 | 16.59 | 14.28 | 14.37 | 132,497 | -1.63(-10.19%) |
Jun 27, 2023 | 15.00 | 18.15 | 14.75 | 16.00 | 722,961 | +1.18(+7.96%) |
Jun 26, 2023 | 12.00 | 14.82 | 11.85 | 14.82 | 333,299 | +3.22(+27.76%) |
Jun 23, 2023 | 11.27 | 11.62 | 11.03 | 11.60 | 1,179 | -0.10(-0.85%) |
Jun 22, 2023 | 11.05 | 11.86 | 10.50 | 11.70 | 35,940 | +0.27(+2.36%) |
Jun 21, 2023 | 11.20 | 11.49 | 10.85 | 11.43 | 21,766 | -0.22(-1.89%) |
Jun 20, 2023 | 11.20 | 11.70 | 10.60 | 11.65 | 93,240 | +0.03(+0.26%) |
Jun 16, 2023 | 11.19 | 11.66 | 11.17 | 11.62 | 62,887 | +0.45(+4.03%) |
Jun 15, 2023 | 10.72 | 11.63 | 10.72 | 11.17 | 26,979 | +1.91(+20.63%) |
May 08, 2023 | 9.301 | 9.301 | 9.250 | 9.260 | 1,568 | +0.01(+0.11%) |
May 05, 2023 | 8.990 | 9.250 | 8.990 | 9.250 | 2,970 | +0.22(+2.44%) |
May 04, 2023 | 9.300 | 9.300 | 9.030 | 9.030 | 5,860 | +0.17(+1.92%) |
May 03, 2023 | 9.080 | 9.290 | 8.860 | 8.860 | 4,067 | -0.25(-2.75%) |
May 02, 2023 | 9.110 | 9.110 | 9.110 | 9.110 | 310 | -0.14(-1.51%) |
May 01, 2023 | 8.905 | 9.250 | 8.905 | 9.250 | 941 | -0.10(-1.07%) |
Apr 28, 2023 | 9.100 | 9.350 | 9.010 | 9.350 | 2,882 | +0.34(+3.77%) |
Apr 27, 2023 | 9.370 | 9.400 | 9.000 | 9.010 | 6,072 | -0.19(-2.07%) |
Apr 26, 2023 | 9.020 | 9.200 | 9.010 | 9.200 | 1,027 | +0.00(+0.00%) |
Apr 25, 2023 | 8.970 | 9.200 | 8.970 | 9.200 | 8,190 | +0.18(+2.00%) |
Apr 24, 2023 | 9.000 | 9.250 | 8.882 | 9.020 | 14,554 | +0.08(+0.89%) |
Apr 21, 2023 | 8.950 | 9.200 | 8.720 | 8.940 | 6,776 | +0.46(+5.49%) |
Apr 20, 2023 | 8.440 | 8.565 | 8.220 | 8.475 | 16,463 | -0.33(-3.69%) |
Apr 19, 2023 | 8.440 | 9.000 | 8.130 | 8.800 | 21,673 | +0.46(+5.52%) |
Apr 18, 2023 | 8.150 | 8.540 | 8.100 | 8.340 | 3,263 | -0.06(-0.71%) |
Apr 17, 2023 | 8.440 | 9.000 | 8.100 | 8.400 | 5,630 | -0.30(-3.45%) |
Apr 14, 2023 | 8.610 | 8.750 | 8.420 | 8.700 | 2,846 | +0.20(+2.35%) |
Apr 13, 2023 | 8.103 | 8.500 | 8.103 | 8.500 | 1,942 | +0.40(+4.94%) |
Apr 12, 2023 | 8.240 | 8.240 | 8.100 | 8.100 | 2,739 | -0.40(-4.71%) |
Apr 11, 2023 | 8.420 | 8.500 | 8.265 | 8.500 | 1,944 | +0.18(+2.16%) |
Apr 10, 2023 | 8.060 | 9.155 | 8.060 | 8.320 | 15,674 | +0.27(+3.35%) |
Apr 06, 2023 | 8.720 | 8.800 | 8.050 | 8.050 | 8,388 | -0.77(-8.73%) |
Apr 05, 2023 | 8.000 | 8.820 | 8.000 | 8.820 | 4,145 | +0.33(+3.89%) |
Apr 04, 2023 | 7.750 | 8.490 | 7.217 | 8.490 | 18,560 | +0.67(+8.57%) |
Apr 03, 2023 | 7.860 | 7.990 | 7.820 | 7.820 | 1,254 | -0.23(-2.92%) |
Mar 31, 2023 | 7.250 | 8.250 | 7.120 | 8.055 | 37,320 | +0.72(+9.89%) |
Mar 30, 2023 | 7.650 | 8.200 | 7.100 | 7.330 | 36,241 | -0.52(-6.62%) |
Mar 29, 2023 | 7.560 | 7.850 | 7.000 | 7.850 | 33,030 | +0.29(+3.84%) |
Mar 28, 2023 | 7.340 | 8.260 | 7.191 | 7.560 | 23,709 | +0.14(+1.89%) |
Mar 27, 2023 | 7.350 | 8.200 | 7.010 | 7.420 | 30,822 | -0.06(-0.80%) |
Mar 24, 2023 | 7.090 | 7.530 | 7.090 | 7.480 | 4,108 | +0.71(+10.49%) |
Mar 23, 2023 | 7.600 | 7.800 | 6.760 | 6.770 | 5,654 | -1.17(-14.74%) |
Mar 22, 2023 | 6.750 | 7.940 | 6.750 | 7.940 | 5,402 | +1.23(+18.33%) |
Mar 21, 2023 | 6.940 | 7.530 | 6.250 | 6.710 | 26,695 | -0.34(-4.82%) |
Mar 20, 2023 | 7.450 | 8.050 | 7.050 | 7.050 | 2,456 | -0.38(-5.11%) |
Mar 17, 2023 | 7.860 | 7.860 | 7.400 | 7.430 | 3,516 | -0.13(-1.72%) |
Mar 16, 2023 | 6.940 | 7.560 | 6.920 | 7.560 | 2,701 | +0.65(+9.41%) |
Mar 15, 2023 | 6.980 | 7.130 | 6.390 | 6.910 | 9,047 | +0.03(+0.44%) |
Mar 14, 2023 | 6.750 | 7.340 | 6.620 | 6.880 | 17,608 | -0.39(-5.36%) |
Mar 13, 2023 | 6.100 | 7.650 | 6.020 | 7.270 | 52,962 | +0.93(+14.67%) |
Mar 10, 2023 | 7.700 | 7.700 | 6.055 | 6.340 | 15,631 | -0.83(-11.58%) |
Mar 09, 2023 | 7.200 | 7.620 | 6.680 | 7.170 | 42,881 | -0.21(-2.85%) |
Mar 08, 2023 | 8.510 | 8.820 | 7.380 | 7.380 | 43,688 | -1.34(-15.37%) |
Mar 07, 2023 | 8.520 | 9.180 | 8.200 | 8.720 | 26,097 | +0.27(+3.20%) |
Mar 06, 2023 | 8.530 | 9.475 | 7.300 | 8.450 | 20,896 | -0.25(-2.87%) |
Mar 03, 2023 | 8.730 | 9.070 | 8.350 | 8.700 | 9,794 | -0.29(-3.23%) |
Mar 02, 2023 | 8.150 | 9.000 | 8.060 | 8.990 | 15,937 | +0.71(+8.51%) |
Mar 01, 2023 | 8.060 | 8.400 | 8.000 | 8.285 | 15,109 | +0.19(+2.35%) |
Feb 28, 2023 | 7.300 | 8.260 | 7.300 | 8.095 | 25,610 | -0.02(-0.31%) |
Feb 27, 2023 | 7.630 | 8.140 | 7.275 | 8.120 | 32,115 | +0.27(+3.44%) |
Feb 24, 2023 | 8.740 | 8.740 | 6.850 | 7.850 | 80,861 | -0.80(-9.25%) |
Feb 23, 2023 | 8.660 | 8.660 | 8.220 | 8.650 | 16,684 | +0.09(+1.05%) |
Feb 22, 2023 | 8.720 | 8.800 | 8.190 | 8.560 | 34,084 | -0.16(-1.83%) |
Feb 21, 2023 | 8.540 | 8.830 | 8.470 | 8.720 | 6,904 | +0.03(+0.35%) |
Feb 17, 2023 | 8.335 | 8.750 | 8.200 | 8.690 | 315,135 | +0.29(+3.45%) |
Feb 16, 2023 | 8.700 | 8.827 | 8.270 | 8.400 | 20,104 | -0.39(-4.44%) |
Feb 15, 2023 | 8.870 | 9.000 | 8.790 | 8.790 | 12,837 | -0.21(-2.33%) |
Feb 14, 2023 | 9.000 | 9.100 | 8.850 | 9.000 | 25,881 | +0.00(+0.00%) |
Feb 13, 2023 | 9.480 | 9.480 | 8.790 | 9.000 | 13,444 | -0.48(-5.06%) |
Feb 10, 2023 | 8.790 | 9.480 | 8.790 | 9.480 | 17,765 | +0.00(+0.00%) |
Feb 09, 2023 | 9.430 | 9.480 | 9.030 | 9.480 | 12,309 | -0.02(-0.21%) |
Feb 08, 2023 | 9.200 | 9.590 | 9.050 | 9.500 | 59,087 | -0.10(-1.04%) |
Feb 07, 2023 | 9.790 | 9.790 | 8.800 | 9.600 | 14,862 | +0.33(+3.56%) |
Feb 06, 2023 | 9.230 | 9.270 | 9.073 | 9.270 | 16,744 | +0.09(+0.98%) |
Feb 03, 2023 | 9.470 | 9.500 | 9.010 | 9.180 | 12,472 | -0.35(-3.67%) |
Feb 02, 2023 | 9.500 | 9.540 | 9.350 | 9.530 | 60,945 | +0.03(+0.32%) |