Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.250 | 6.360 | 6.200 | 6.230 | 683,381 | -0.03(-0.48%) |
Jan 30, 2024 | 6.250 | 6.370 | 6.140 | 6.260 | 734,617 | +0.08(+1.29%) |
Jan 29, 2024 | 6.600 | 6.600 | 6.100 | 6.180 | 1,402,869 | -0.35(-5.36%) |
Jan 26, 2024 | 6.550 | 6.620 | 6.480 | 6.530 | 325,801 | -0.04(-0.61%) |
Jan 25, 2024 | 6.610 | 6.640 | 6.510 | 6.570 | 389,548 | +0.04(+0.61%) |
Jan 24, 2024 | 6.820 | 6.890 | 6.450 | 6.530 | 559,378 | -0.15(-2.25%) |
Jan 23, 2024 | 6.660 | 6.770 | 6.490 | 6.680 | 506,657 | +0.10(+1.52%) |
Jan 22, 2024 | 6.160 | 6.670 | 6.110 | 6.580 | 611,561 | +0.24(+3.79%) |
Jan 19, 2024 | 6.330 | 6.350 | 6.120 | 6.340 | 608,088 | +0.05(+0.79%) |
Jan 18, 2024 | 6.330 | 6.360 | 6.180 | 6.290 | 674,037 | -0.08(-1.26%) |
Jan 17, 2024 | 6.750 | 6.760 | 6.340 | 6.370 | 1,487,076 | -0.45(-6.60%) |
Jan 16, 2024 | 7.310 | 7.330 | 6.790 | 6.820 | 1,337,323 | -0.59(-7.96%) |
Jan 15, 2024 | 7.380 | 7.510 | 7.380 | 7.410 | 102,742 | -0.12(-1.59%) |
Jan 12, 2024 | 7.400 | 7.740 | 7.400 | 7.530 | 907,654 | +0.41(+5.76%) |
Jan 11, 2024 | 7.310 | 7.370 | 6.980 | 7.120 | 668,363 | -0.21(-2.86%) |
Jan 10, 2024 | 7.310 | 7.390 | 7.170 | 7.330 | 512,127 | +0.02(+0.27%) |
Jan 09, 2024 | 7.430 | 7.430 | 7.290 | 7.310 | 408,500 | -0.06(-0.81%) |
Jan 08, 2024 | 7.400 | 7.500 | 7.290 | 7.370 | 486,266 | -0.09(-1.21%) |
Jan 05, 2024 | 7.530 | 7.690 | 7.360 | 7.460 | 699,636 | -0.06(-0.80%) |
Jan 04, 2024 | 7.420 | 7.550 | 7.360 | 7.520 | 550,371 | +0.10(+1.35%) |
Jan 03, 2024 | 7.580 | 7.670 | 7.370 | 7.420 | 881,468 | -0.56(-7.02%) |
Jan 02, 2024 | 8.140 | 8.230 | 7.930 | 7.980 | 589,133 | -0.15(-1.85%) |
Dec 29, 2023 | 8.130 | 0 | -0.06(-0.73%) | |||
Dec 28, 2023 | 8.380 | 8.490 | 8.190 | 8.190 | 490,886 | -0.29(-3.42%) |
Dec 27, 2023 | 8.310 | 8.580 | 8.300 | 8.480 | 751,287 | +0.18(+2.17%) |
Dec 22, 2023 | 8.300 | 0 | -0.10(-1.19%) | |||
Dec 21, 2023 | 8.300 | 8.530 | 8.190 | 8.400 | 509,984 | +0.24(+2.94%) |
Dec 20, 2023 | 8.560 | 8.580 | 8.160 | 8.160 | 686,606 | -0.35(-4.11%) |
Dec 19, 2023 | 8.140 | 8.670 | 8.050 | 8.510 | 805,006 | +0.38(+4.67%) |
Dec 18, 2023 | 8.230 | 8.270 | 8.070 | 8.130 | 402,984 | -0.06(-0.73%) |
Dec 15, 2023 | 8.340 | 8.380 | 8.080 | 8.190 | 1,006,321 | -0.22(-2.62%) |
Dec 14, 2023 | 8.420 | 8.740 | 8.350 | 8.410 | 855,436 | +0.16(+1.94%) |
Dec 13, 2023 | 7.390 | 8.250 | 7.360 | 8.250 | 790,305 | +0.81(+10.89%) |
Dec 12, 2023 | 7.790 | 7.790 | 7.380 | 7.440 | 612,624 | -0.32(-4.12%) |
Dec 11, 2023 | 7.600 | 7.780 | 7.500 | 7.760 | 536,217 | -0.01(-0.13%) |
Dec 08, 2023 | 7.820 | 7.940 | 7.670 | 7.770 | 566,272 | -0.28(-3.48%) |
Dec 07, 2023 | 8.070 | 8.130 | 7.930 | 8.050 | 393,829 | +0.03(+0.37%) |
Dec 06, 2023 | 8.200 | 8.240 | 8.010 | 8.020 | 343,963 | -0.09(-1.11%) |
Dec 05, 2023 | 8.190 | 8.270 | 7.940 | 8.110 | 569,025 | -0.14(-1.70%) |
Dec 04, 2023 | 8.290 | 8.420 | 8.050 | 8.250 | 892,768 | -0.21(-2.48%) |
Dec 01, 2023 | 8.030 | 8.460 | 7.960 | 8.460 | 673,827 | +0.35(+4.32%) |
Nov 30, 2023 | 7.990 | 8.120 | 7.850 | 8.110 | 960,067 | +0.06(+0.75%) |
Nov 29, 2023 | 8.040 | 8.070 | 7.930 | 8.050 | 451,540 | +0.00(+0.00%) |
Nov 28, 2023 | 7.920 | 8.050 | 7.820 | 8.050 | 654,509 | +0.16(+2.03%) |
Nov 27, 2023 | 7.880 | 7.950 | 7.690 | 7.890 | 673,920 | +0.26(+3.41%) |
Nov 24, 2023 | 7.450 | 7.810 | 7.450 | 7.630 | 394,422 | +0.19(+2.55%) |
Nov 23, 2023 | 7.490 | 7.490 | 7.400 | 7.440 | 36,838 | -0.02(-0.27%) |
Nov 22, 2023 | 7.480 | 7.560 | 7.330 | 7.460 | 468,540 | -0.06(-0.80%) |
Nov 21, 2023 | 7.370 | 7.650 | 7.370 | 7.520 | 676,413 | +0.33(+4.59%) |
Nov 20, 2023 | 7.040 | 7.240 | 7.010 | 7.190 | 393,549 | +0.00(+0.00%) |
Nov 17, 2023 | 7.280 | 7.330 | 7.050 | 7.190 | 751,087 | -0.07(-0.96%) |
Nov 16, 2023 | 7.170 | 7.410 | 7.130 | 7.260 | 718,827 | +0.25(+3.57%) |
Nov 15, 2023 | 6.910 | 7.030 | 6.780 | 7.010 | 428,175 | +0.15(+2.19%) |
Nov 14, 2023 | 6.490 | 6.900 | 6.460 | 6.860 | 644,330 | +0.54(+8.54%) |
Nov 13, 2023 | 6.290 | 6.640 | 6.270 | 6.320 | 632,991 | +0.00(+0.00%) |
Nov 10, 2023 | 6.350 | 6.400 | 6.230 | 6.320 | 476,258 | -0.11(-1.71%) |
Nov 09, 2023 | 6.610 | 6.870 | 6.420 | 6.430 | 549,251 | -0.12(-1.83%) |
Nov 08, 2023 | 6.550 | 6.780 | 6.550 | 6.550 | 763,323 | -0.02(-0.30%) |
Nov 07, 2023 | 6.250 | 6.650 | 6.130 | 6.570 | 1,013,299 | +0.22(+3.46%) |
Nov 06, 2023 | 6.530 | 6.690 | 6.350 | 6.350 | 1,028,979 | -0.28(-4.22%) |
Nov 03, 2023 | 6.230 | 6.760 | 6.130 | 6.630 | 1,565,041 | +0.53(+8.69%) |
Nov 02, 2023 | 7.110 | 7.170 | 6.050 | 6.100 | 2,864,867 | -1.11(-15.40%) |
Nov 01, 2023 | 7.160 | 7.260 | 7.080 | 7.210 | 610,259 | +0.07(+0.98%) |
Oct 31, 2023 | 7.440 | 7.610 | 7.140 | 7.140 | 1,367,574 | -0.39(-5.18%) |
Oct 30, 2023 | 7.670 | 7.710 | 7.450 | 7.530 | 468,211 | -0.05(-0.66%) |
Oct 27, 2023 | 7.470 | 7.610 | 7.290 | 7.580 | 516,063 | +0.13(+1.74%) |
Oct 26, 2023 | 7.420 | 7.500 | 7.260 | 7.450 | 551,863 | +0.05(+0.68%) |
Oct 25, 2023 | 7.490 | 7.790 | 7.400 | 7.400 | 637,434 | -0.15(-1.99%) |
Oct 24, 2023 | 7.410 | 7.640 | 7.410 | 7.550 | 408,663 | +0.05(+0.67%) |
Oct 23, 2023 | 7.560 | 7.700 | 7.260 | 7.500 | 460,763 | -0.13(-1.70%) |
Oct 20, 2023 | 7.810 | 8.010 | 7.610 | 7.630 | 764,617 | -0.13(-1.68%) |
Oct 19, 2023 | 7.700 | 7.800 | 7.580 | 7.760 | 561,477 | +0.06(+0.78%) |
Oct 18, 2023 | 7.860 | 8.040 | 7.650 | 7.700 | 903,697 | -0.05(-0.65%) |
Oct 17, 2023 | 7.360 | 7.750 | 7.360 | 7.750 | 630,854 | +0.39(+5.30%) |
Oct 16, 2023 | 7.300 | 7.420 | 7.210 | 7.360 | 554,605 | +0.01(+0.14%) |
Oct 13, 2023 | 6.960 | 7.510 | 6.880 | 7.350 | 1,156,681 | +0.62(+9.21%) |
Oct 12, 2023 | 6.920 | 7.010 | 6.640 | 6.730 | 567,706 | -0.23(-3.30%) |
Oct 11, 2023 | 7.010 | 7.140 | 6.880 | 6.960 | 693,127 | +0.04(+0.58%) |
Oct 10, 2023 | 7.030 | 7.090 | 6.900 | 6.920 | 500,947 | -0.21(-2.95%) |
Oct 06, 2023 | 7.130 | 0 | +0.19(+2.74%) | |||
Oct 05, 2023 | 6.870 | 6.970 | 6.830 | 6.940 | 396,697 | +0.04(+0.58%) |
Oct 04, 2023 | 7.040 | 7.060 | 6.830 | 6.900 | 402,063 | -0.15(-2.13%) |
Oct 03, 2023 | 6.770 | 7.080 | 6.750 | 7.050 | 663,473 | +0.29(+4.29%) |
Oct 02, 2023 | 6.830 | 6.850 | 6.620 | 6.760 | 610,179 | -0.20(-2.87%) |
Sep 29, 2023 | 7.000 | 7.170 | 6.860 | 6.960 | 960,814 | +0.11(+1.61%) |
Sep 28, 2023 | 6.640 | 6.860 | 6.590 | 6.850 | 526,270 | +0.21(+3.16%) |
Sep 27, 2023 | 6.560 | 6.680 | 6.510 | 6.640 | 421,740 | +0.07(+1.07%) |
Sep 26, 2023 | 6.750 | 6.790 | 6.560 | 6.570 | 463,367 | -0.22(-3.24%) |
Sep 25, 2023 | 6.850 | 6.810 | 6.740 | 6.790 | 643,607 | -0.10(-1.45%) |
Sep 22, 2023 | 7.040 | 7.120 | 6.870 | 6.890 | 924,841 | -0.04(-0.58%) |
Sep 21, 2023 | 7.010 | 7.090 | 6.920 | 6.930 | 564,472 | -0.22(-3.08%) |
Sep 20, 2023 | 7.210 | 7.300 | 7.130 | 7.150 | 804,188 | -0.03(-0.42%) |
Sep 19, 2023 | 7.550 | 7.570 | 7.180 | 7.180 | 660,996 | -0.41(-5.40%) |
Sep 18, 2023 | 7.860 | 7.860 | 7.570 | 7.590 | 668,025 | -0.29(-3.68%) |
Sep 15, 2023 | 7.730 | 7.970 | 7.700 | 7.880 | 1,648,182 | +0.30(+3.96%) |
Sep 14, 2023 | 7.500 | 7.690 | 7.410 | 7.580 | 351,222 | +0.08(+1.07%) |
Sep 13, 2023 | 7.440 | 7.570 | 7.420 | 7.500 | 285,136 | +0.04(+0.54%) |
Sep 12, 2023 | 7.500 | 7.630 | 7.450 | 7.460 | 273,838 | -0.12(-1.58%) |
Sep 11, 2023 | 7.660 | 7.800 | 7.540 | 7.580 | 262,843 | +0.05(+0.66%) |
Sep 08, 2023 | 7.690 | 7.790 | 7.530 | 7.530 | 325,216 | -0.12(-1.57%) |
Sep 07, 2023 | 7.730 | 7.770 | 7.650 | 7.650 | 474,503 | -0.10(-1.29%) |
Sep 06, 2023 | 7.800 | 7.950 | 7.750 | 7.750 | 398,806 | -0.15(-1.90%) |
Sep 05, 2023 | 8.000 | 8.120 | 7.800 | 7.900 | 545,176 | -0.21(-2.59%) |
Sep 01, 2023 | 8.110 | 0 | -0.18(-2.17%) | |||
Aug 31, 2023 | 8.440 | 8.460 | 8.270 | 8.290 | 510,050 | -0.18(-2.13%) |
Aug 30, 2023 | 8.590 | 8.660 | 8.390 | 8.470 | 488,175 | -0.06(-0.70%) |
Aug 29, 2023 | 8.360 | 8.550 | 8.320 | 8.530 | 536,386 | +0.17(+2.03%) |
Aug 28, 2023 | 8.100 | 8.460 | 8.080 | 8.360 | 447,381 | +0.30(+3.72%) |
Aug 25, 2023 | 8.150 | 8.200 | 7.970 | 8.060 | 383,676 | -0.07(-0.86%) |
Aug 24, 2023 | 8.130 | 8.400 | 8.070 | 8.130 | 535,350 | -0.06(-0.73%) |
Aug 23, 2023 | 8.180 | 8.380 | 8.120 | 8.190 | 930,969 | +0.14(+1.74%) |
Aug 22, 2023 | 8.030 | 8.070 | 7.890 | 8.050 | 273,468 | +0.07(+0.88%) |
Aug 21, 2023 | 7.960 | 8.030 | 7.830 | 7.980 | 422,581 | +0.03(+0.38%) |
Aug 18, 2023 | 7.900 | 7.970 | 7.810 | 7.950 | 370,617 | +0.04(+0.51%) |
Aug 17, 2023 | 8.020 | 8.030 | 7.810 | 7.910 | 392,176 | +0.06(+0.76%) |
Aug 16, 2023 | 7.910 | 8.000 | 7.830 | 7.850 | 373,700 | -0.12(-1.51%) |
Aug 15, 2023 | 8.230 | 8.240 | 7.930 | 7.970 | 429,129 | -0.33(-3.98%) |
Aug 14, 2023 | 8.470 | 8.490 | 8.220 | 8.300 | 457,828 | -0.27(-3.15%) |
Aug 11, 2023 | 8.150 | 8.600 | 8.150 | 8.570 | 563,415 | +0.39(+4.77%) |
Aug 10, 2023 | 8.120 | 8.210 | 7.950 | 8.180 | 470,833 | +0.10(+1.24%) |
Aug 09, 2023 | 8.040 | 8.140 | 8.020 | 8.080 | 466,683 | +0.03(+0.37%) |
Aug 08, 2023 | 7.840 | 8.080 | 7.790 | 8.050 | 424,384 | -0.09(-1.11%) |
Aug 04, 2023 | 8.140 | 0 | +0.20(+2.52%) | |||
Aug 03, 2023 | 8.130 | 8.130 | 7.830 | 7.940 | 735,519 | -0.31(-3.76%) |
Aug 02, 2023 | 8.470 | 8.470 | 8.110 | 8.250 | 662,950 | -0.28(-3.28%) |
Aug 01, 2023 | 8.590 | 8.600 | 8.420 | 8.530 | 620,439 | -0.27(-3.07%) |
Jul 31, 2023 | 8.500 | 8.980 | 8.490 | 8.800 | 595,552 | +0.35(+4.14%) |
Jul 28, 2023 | 8.400 | 8.540 | 8.350 | 8.450 | 649,698 | +0.12(+1.44%) |
Jul 27, 2023 | 8.830 | 8.840 | 8.310 | 8.330 | 776,352 | -0.64(-7.13%) |
Jul 26, 2023 | 8.890 | 8.970 | 8.750 | 8.970 | 448,885 | +0.15(+1.70%) |
Jul 25, 2023 | 8.750 | 8.870 | 8.690 | 8.820 | 423,611 | +0.09(+1.03%) |
Jul 24, 2023 | 8.990 | 9.030 | 8.710 | 8.730 | 521,909 | -0.29(-3.22%) |
Jul 21, 2023 | 8.980 | 9.050 | 8.890 | 9.020 | 735,181 | +0.06(+0.67%) |
Jul 20, 2023 | 9.150 | 9.230 | 8.960 | 8.960 | 517,808 | -0.24(-2.61%) |
Jul 19, 2023 | 9.150 | 9.320 | 9.060 | 9.200 | 551,413 | +0.10(+1.10%) |
Jul 18, 2023 | 8.910 | 9.210 | 8.840 | 9.100 | 774,350 | +0.36(+4.12%) |
Jul 17, 2023 | 8.560 | 8.770 | 8.440 | 8.740 | 472,540 | +0.11(+1.27%) |
Jul 14, 2023 | 8.410 | 8.760 | 8.360 | 8.630 | 639,433 | +0.19(+2.25%) |
Jul 13, 2023 | 8.480 | 8.550 | 8.340 | 8.440 | 773,416 | +0.07(+0.84%) |
Jul 12, 2023 | 7.900 | 8.390 | 7.900 | 8.370 | 1,104,312 | +0.68(+8.84%) |
Jul 11, 2023 | 7.770 | 7.850 | 7.660 | 7.690 | 479,583 | -0.02(-0.26%) |
Jul 10, 2023 | 7.370 | 7.750 | 7.370 | 7.710 | 375,958 | +0.28(+3.77%) |
Jul 07, 2023 | 7.410 | 7.570 | 7.370 | 7.430 | 265,832 | +0.09(+1.23%) |
Jul 06, 2023 | 7.490 | 7.500 | 7.330 | 7.340 | 372,738 | -0.18(-2.39%) |
Jul 05, 2023 | 7.740 | 7.750 | 7.500 | 7.520 | 373,590 | -0.21(-2.72%) |
Jul 04, 2023 | 7.560 | 7.760 | 7.500 | 7.730 | 210,162 | +0.24(+3.20%) |
Jun 30, 2023 | 7.490 | 0 | +0.28(+3.88%) | |||
Jun 29, 2023 | 7.080 | 7.260 | 7.070 | 7.210 | 419,847 | +0.07(+0.98%) |
Jun 28, 2023 | 7.130 | 7.200 | 7.080 | 7.140 | 315,760 | +0.00(+0.00%) |
Jun 27, 2023 | 7.270 | 7.340 | 7.070 | 7.140 | 345,045 | -0.09(-1.24%) |
Jun 26, 2023 | 7.110 | 7.250 | 7.040 | 7.230 | 341,652 | +0.19(+2.70%) |
Jun 23, 2023 | 7.130 | 7.260 | 7.010 | 7.040 | 318,086 | +0.02(+0.28%) |
Jun 22, 2023 | 7.000 | 7.030 | 6.900 | 7.020 | 517,590 | -0.02(-0.28%) |
Jun 21, 2023 | 7.100 | 7.120 | 7.030 | 7.040 | 383,353 | -0.11(-1.54%) |
Jun 20, 2023 | 7.270 | 7.300 | 7.130 | 7.150 | 566,549 | -0.19(-2.59%) |
Jun 19, 2023 | 7.340 | 7.410 | 7.340 | 7.340 | 132,082 | -0.02(-0.27%) |
Jun 16, 2023 | 7.420 | 7.520 | 7.310 | 7.360 | 2,215,335 | +0.00(+0.00%) |
Jun 15, 2023 | 7.340 | 7.400 | 7.290 | 7.360 | 381,597 | -0.08(-1.08%) |
Jun 14, 2023 | 7.620 | 7.650 | 7.350 | 7.440 | 414,455 | -0.04(-0.53%) |
Jun 13, 2023 | 7.680 | 7.770 | 7.480 | 7.480 | 446,096 | -0.15(-1.97%) |
Jun 12, 2023 | 7.630 | 7.650 | 7.550 | 7.630 | 268,939 | -0.02(-0.26%) |
Jun 09, 2023 | 7.800 | 7.840 | 7.650 | 7.650 | 339,786 | -0.18(-2.30%) |
Jun 08, 2023 | 7.830 | 7.980 | 7.810 | 7.830 | 397,225 | +0.14(+1.82%) |
Jun 07, 2023 | 7.840 | 8.020 | 7.690 | 7.690 | 498,851 | -0.16(-2.04%) |
Jun 06, 2023 | 7.900 | 7.910 | 7.730 | 7.850 | 512,232 | -0.05(-0.63%) |
Jun 05, 2023 | 7.950 | 7.970 | 7.880 | 7.900 | 405,766 | -0.04(-0.50%) |
Jun 02, 2023 | 8.110 | 8.240 | 7.900 | 7.940 | 423,218 | -0.15(-1.85%) |
Jun 01, 2023 | 7.870 | 8.210 | 7.860 | 8.090 | 468,116 | +0.23(+2.93%) |
May 31, 2023 | 7.700 | 7.860 | 7.680 | 7.860 | 1,325,953 | +0.13(+1.68%) |
May 30, 2023 | 7.890 | 7.890 | 7.650 | 7.730 | 406,450 | -0.07(-0.90%) |
May 29, 2023 | 7.820 | 7.850 | 7.770 | 7.800 | 110,218 | -0.02(-0.26%) |
May 26, 2023 | 8.050 | 8.060 | 7.790 | 7.820 | 541,002 | -0.02(-0.26%) |
May 25, 2023 | 8.050 | 8.060 | 7.840 | 7.840 | 737,452 | -0.24(-2.97%) |
May 24, 2023 | 8.280 | 8.280 | 8.070 | 8.080 | 528,007 | -0.20(-2.42%) |
May 23, 2023 | 8.230 | 8.330 | 8.140 | 8.280 | 523,298 | -0.11(-1.31%) |
May 19, 2023 | 8.390 | 0 | +0.08(+0.96%) | |||
May 18, 2023 | 8.300 | 8.370 | 8.140 | 8.310 | 393,638 | -0.15(-1.77%) |
May 17, 2023 | 8.400 | 8.520 | 8.280 | 8.460 | 422,022 | +0.01(+0.12%) |
May 16, 2023 | 8.570 | 8.600 | 8.410 | 8.450 | 327,326 | -0.22(-2.54%) |
May 15, 2023 | 8.600 | 8.780 | 8.590 | 8.670 | 369,126 | +0.06(+0.70%) |
May 12, 2023 | 8.540 | 8.690 | 8.490 | 8.610 | 489,659 | +0.02(+0.23%) |
May 11, 2023 | 8.830 | 8.980 | 8.560 | 8.590 | 652,586 | -0.42(-4.66%) |
May 10, 2023 | 9.180 | 9.180 | 8.840 | 9.010 | 373,388 | -0.14(-1.53%) |
May 09, 2023 | 9.130 | 9.210 | 9.100 | 9.150 | 322,290 | -0.03(-0.33%) |
May 08, 2023 | 9.150 | 9.310 | 9.030 | 9.180 | 491,876 | +0.03(+0.33%) |
May 05, 2023 | 9.150 | 9.170 | 8.760 | 9.150 | 1,016,057 | -0.33(-3.48%) |
May 04, 2023 | 9.480 | 9.730 | 9.340 | 9.480 | 1,154,124 | +0.03(+0.32%) |
May 03, 2023 | 9.600 | 9.640 | 9.340 | 9.450 | 936,019 | -0.20(-2.07%) |
May 02, 2023 | 9.340 | 9.730 | 9.200 | 9.650 | 941,264 | +0.29(+3.10%) |
May 01, 2023 | 9.810 | 9.850 | 9.360 | 9.360 | 709,043 | -0.21(-2.19%) |
Apr 28, 2023 | 9.610 | 9.730 | 9.500 | 9.570 | 2,433,935 | -0.05(-0.52%) |
Apr 27, 2023 | 9.510 | 9.620 | 9.310 | 9.620 | 633,550 | +0.06(+0.63%) |
Apr 26, 2023 | 9.730 | 9.810 | 9.530 | 9.560 | 473,725 | -0.07(-0.73%) |
Apr 25, 2023 | 9.630 | 9.630 | 9.340 | 9.630 | 512,698 | -0.01(-0.10%) |
Apr 24, 2023 | 9.670 | 9.740 | 9.560 | 9.640 | 749,896 | -0.08(-0.82%) |
Apr 21, 2023 | 9.770 | 9.870 | 9.520 | 9.720 | 841,220 | -0.05(-0.51%) |
Apr 20, 2023 | 9.580 | 9.840 | 9.580 | 9.770 | 786,447 | +0.24(+2.52%) |
Apr 19, 2023 | 9.500 | 9.730 | 9.400 | 9.530 | 823,342 | -0.17(-1.75%) |
Apr 18, 2023 | 9.800 | 9.920 | 9.540 | 9.700 | 637,118 | -0.09(-0.92%) |
Apr 17, 2023 | 9.800 | 9.840 | 9.570 | 9.790 | 1,021,878 | -0.08(-0.81%) |
Apr 14, 2023 | 10.27 | 10.32 | 9.700 | 9.870 | 1,066,594 | -0.54(-5.19%) |
Apr 13, 2023 | 10.50 | 10.79 | 10.36 | 10.41 | 1,115,938 | +0.14(+1.36%) |
Apr 12, 2023 | 10.37 | 10.50 | 10.07 | 10.27 | 696,786 | +0.09(+0.88%) |
Apr 11, 2023 | 10.28 | 10.39 | 10.16 | 10.18 | 468,311 | -0.03(-0.29%) |
Apr 10, 2023 | 9.920 | 10.23 | 9.890 | 10.21 | 580,857 | +0.14(+1.39%) |
Apr 06, 2023 | 10.07 | 0 | +0.04(+0.40%) | |||
Apr 05, 2023 | 10.27 | 10.32 | 9.800 | 10.03 | 895,336 | -0.17(-1.67%) |
Apr 04, 2023 | 9.770 | 10.33 | 9.680 | 10.20 | 953,285 | +0.44(+4.51%) |
Apr 03, 2023 | 9.740 | 9.920 | 9.560 | 9.760 | 684,673 | +0.01(+0.10%) |
Mar 31, 2023 | 9.770 | 10.05 | 9.690 | 9.750 | 1,295,036 | +0.03(+0.31%) |
Mar 30, 2023 | 9.500 | 9.780 | 9.420 | 9.720 | 587,503 | +0.39(+4.18%) |
Mar 29, 2023 | 9.330 | 9.550 | 9.300 | 9.330 | 493,652 | -0.12(-1.27%) |
Mar 28, 2023 | 9.170 | 9.510 | 9.070 | 9.450 | 624,078 | +0.32(+3.50%) |
Mar 27, 2023 | 8.660 | 9.150 | 8.550 | 9.130 | 821,207 | +0.15(+1.67%) |
Mar 24, 2023 | 9.030 | 9.120 | 8.830 | 8.980 | 793,884 | +0.13(+1.47%) |
Mar 23, 2023 | 8.590 | 8.970 | 8.460 | 8.850 | 1,134,387 | +0.29(+3.39%) |
Mar 22, 2023 | 7.900 | 8.630 | 7.860 | 8.560 | 1,813,467 | +0.66(+8.35%) |
Mar 21, 2023 | 8.720 | 8.770 | 7.590 | 7.900 | 3,247,813 | -2.28(-22.40%) |
Mar 20, 2023 | 10.11 | 10.26 | 9.910 | 10.18 | 828,072 | +0.14(+1.39%) |
Mar 17, 2023 | 9.680 | 10.19 | 9.560 | 10.04 | 1,632,440 | +0.53(+5.57%) |
Mar 16, 2023 | 9.500 | 9.650 | 9.290 | 9.510 | 1,035,030 | +0.00(+0.00%) |
Mar 15, 2023 | 9.890 | 9.950 | 9.350 | 9.510 | 982,457 | -0.03(-0.31%) |
Mar 14, 2023 | 9.320 | 9.590 | 9.060 | 9.540 | 942,461 | +0.23(+2.47%) |
Mar 13, 2023 | 8.930 | 9.470 | 8.930 | 9.310 | 1,683,603 | +0.88(+10.44%) |
Mar 10, 2023 | 8.490 | 8.740 | 8.420 | 8.430 | 1,012,944 | +0.12(+1.44%) |
Mar 09, 2023 | 8.280 | 8.380 | 8.210 | 8.310 | 817,092 | +0.11(+1.34%) |
Mar 08, 2023 | 8.490 | 8.540 | 8.090 | 8.200 | 909,834 | -0.26(-3.07%) |
Mar 07, 2023 | 8.650 | 8.660 | 8.350 | 8.460 | 786,753 | -0.30(-3.42%) |
Mar 06, 2023 | 8.850 | 8.960 | 8.690 | 8.760 | 674,844 | -0.12(-1.35%) |
Mar 03, 2023 | 8.670 | 8.900 | 8.600 | 8.880 | 573,738 | +0.34(+3.98%) |
Mar 02, 2023 | 8.450 | 8.580 | 8.410 | 8.540 | 492,810 | -0.03(-0.35%) |
Mar 01, 2023 | 8.370 | 8.590 | 8.350 | 8.570 | 772,973 | +0.24(+2.88%) |
Feb 28, 2023 | 8.200 | 8.370 | 8.110 | 8.330 | 854,796 | +0.09(+1.09%) |
Feb 27, 2023 | 8.200 | 8.310 | 8.070 | 8.240 | 1,219,524 | +0.13(+1.60%) |
Feb 24, 2023 | 8.980 | 8.980 | 8.040 | 8.110 | 2,928,532 | -1.10(-11.94%) |
Feb 23, 2023 | 9.410 | 9.460 | 9.140 | 9.210 | 700,983 | -0.21(-2.23%) |
Feb 22, 2023 | 9.380 | 9.450 | 9.300 | 9.420 | 874,903 | +0.00(+0.00%) |
Feb 21, 2023 | 9.600 | 9.700 | 9.400 | 9.420 | 447,387 | -0.20(-2.08%) |
Feb 17, 2023 | 9.620 | 0 | -0.02(-0.21%) | |||
Feb 16, 2023 | 9.410 | 9.750 | 9.390 | 9.640 | 808,395 | +0.12(+1.26%) |
Feb 15, 2023 | 9.530 | 9.550 | 9.340 | 9.520 | 720,244 | -0.17(-1.75%) |
Feb 14, 2023 | 9.570 | 9.810 | 9.540 | 9.690 | 689,197 | +0.02(+0.21%) |
Feb 13, 2023 | 9.680 | 9.780 | 9.590 | 9.670 | 450,985 | -0.09(-0.92%) |
Feb 10, 2023 | 9.920 | 9.940 | 9.690 | 9.760 | 529,051 | -0.19(-1.91%) |
Feb 09, 2023 | 10.23 | 10.28 | 9.870 | 9.950 | 649,614 | -0.22(-2.16%) |
Feb 08, 2023 | 10.34 | 10.37 | 10.11 | 10.17 | 603,898 | -0.04(-0.39%) |
Feb 07, 2023 | 10.27 | 10.42 | 10.11 | 10.21 | 781,010 | -0.08(-0.78%) |
Feb 06, 2023 | 10.28 | 10.39 | 10.19 | 10.29 | 628,572 | +0.00(+0.00%) |
Feb 03, 2023 | 10.42 | 10.62 | 10.25 | 10.29 | 1,009,538 | -0.44(-4.10%) |
Feb 02, 2023 | 10.94 | 11.16 | 10.54 | 10.73 | 1,226,022 | -0.08(-0.74%) |