Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.920 | 5.168 | 4.780 | 4.790 | 1,370,560 | -0.15(-3.04%) |
Jan 30, 2024 | 5.050 | 5.070 | 4.820 | 4.940 | 2,121,835 | -0.23(-4.45%) |
Jan 29, 2024 | 5.040 | 5.220 | 4.955 | 5.170 | 1,825,012 | +0.11(+2.17%) |
Jan 26, 2024 | 5.130 | 5.225 | 5.050 | 5.060 | 718,670 | -0.02(-0.39%) |
Jan 25, 2024 | 5.090 | 5.120 | 4.920 | 5.080 | 839,794 | +0.10(+2.01%) |
Jan 24, 2024 | 5.300 | 5.330 | 4.930 | 4.980 | 1,048,156 | -0.18(-3.49%) |
Jan 23, 2024 | 5.290 | 5.360 | 5.110 | 5.160 | 1,528,743 | +0.01(+0.19%) |
Jan 22, 2024 | 4.970 | 5.320 | 4.955 | 5.150 | 1,925,922 | +0.26(+5.32%) |
Jan 19, 2024 | 4.860 | 4.920 | 4.690 | 4.890 | 1,105,147 | +0.07(+1.45%) |
Jan 18, 2024 | 4.770 | 4.848 | 4.705 | 4.820 | 1,299,755 | +0.12(+2.55%) |
Jan 17, 2024 | 4.690 | 4.760 | 4.560 | 4.700 | 2,166,835 | -0.16(-3.29%) |
Jan 16, 2024 | 5.100 | 5.100 | 4.850 | 4.860 | 1,629,787 | -0.33(-6.36%) |
Jan 12, 2024 | 5.270 | 5.550 | 5.170 | 5.190 | 1,863,877 | -0.31(-5.64%) |
Jan 11, 2024 | 5.500 | 5.600 | 5.290 | 5.500 | 1,549,995 | -0.08(-1.43%) |
Jan 10, 2024 | 5.720 | 5.720 | 5.335 | 5.580 | 2,499,828 | -0.18(-3.12%) |
Jan 09, 2024 | 5.660 | 5.880 | 5.600 | 5.760 | 1,206,945 | -0.03(-0.52%) |
Jan 08, 2024 | 5.600 | 5.860 | 5.530 | 5.790 | 1,157,535 | +0.17(+3.02%) |
Jan 05, 2024 | 5.530 | 5.795 | 5.480 | 5.620 | 1,330,994 | +0.01(+0.18%) |
Jan 04, 2024 | 5.560 | 5.700 | 5.500 | 5.610 | 2,025,761 | +0.05(+0.90%) |
Jan 03, 2024 | 5.990 | 5.990 | 5.545 | 5.560 | 2,376,753 | -0.59(-9.59%) |
Jan 02, 2024 | 6.200 | 6.355 | 6.110 | 6.150 | 1,481,560 | -0.20(-3.15%) |
Dec 29, 2023 | 6.570 | 6.610 | 6.265 | 6.350 | 1,451,571 | -0.29(-4.37%) |
Dec 28, 2023 | 6.630 | 6.730 | 6.540 | 6.640 | 1,313,141 | -0.02(-0.30%) |
Dec 27, 2023 | 6.810 | 6.830 | 6.630 | 6.660 | 1,447,413 | -0.13(-1.91%) |
Dec 26, 2023 | 6.280 | 6.850 | 6.240 | 6.790 | 2,206,567 | +0.58(+9.34%) |
Dec 22, 2023 | 6.270 | 6.390 | 6.120 | 6.210 | 1,541,025 | -0.06(-0.96%) |
Dec 21, 2023 | 5.910 | 6.325 | 5.900 | 6.270 | 1,700,018 | +0.28(+4.67%) |
Dec 20, 2023 | 6.210 | 6.360 | 5.980 | 5.990 | 1,711,959 | -0.27(-4.31%) |
Dec 19, 2023 | 6.250 | 6.390 | 6.185 | 6.260 | 1,615,391 | +0.11(+1.79%) |
Dec 18, 2023 | 6.440 | 6.440 | 6.120 | 6.150 | 2,155,612 | -0.26(-4.06%) |
Dec 15, 2023 | 6.600 | 6.790 | 6.410 | 6.410 | 5,509,684 | -0.19(-2.88%) |
Dec 14, 2023 | 6.380 | 6.800 | 6.380 | 6.600 | 3,103,918 | +0.37(+5.94%) |
Dec 13, 2023 | 5.790 | 6.267 | 5.670 | 6.230 | 2,059,282 | +0.42(+7.23%) |
Dec 12, 2023 | 5.890 | 5.890 | 5.705 | 5.810 | 2,238,495 | -0.13(-2.19%) |
Dec 11, 2023 | 5.860 | 5.980 | 5.810 | 5.940 | 1,800,167 | +0.02(+0.34%) |
Dec 08, 2023 | 5.860 | 6.020 | 5.775 | 5.920 | 1,622,715 | -0.01(-0.17%) |
Dec 07, 2023 | 5.720 | 6.220 | 5.720 | 5.930 | 3,280,674 | +0.39(+7.04%) |
Dec 06, 2023 | 5.750 | 5.940 | 5.510 | 5.540 | 2,407,927 | -0.12(-2.12%) |
Dec 05, 2023 | 5.650 | 5.820 | 5.520 | 5.660 | 1,739,487 | -0.06(-1.05%) |
Dec 04, 2023 | 5.700 | 5.770 | 5.460 | 5.720 | 2,188,828 | -0.08(-1.38%) |
Dec 01, 2023 | 5.300 | 5.815 | 5.230 | 5.800 | 2,899,016 | +0.46(+8.61%) |
Nov 30, 2023 | 5.560 | 5.560 | 5.270 | 5.340 | 2,268,333 | +0.01(+0.19%) |
Nov 29, 2023 | 5.480 | 5.640 | 5.300 | 5.330 | 2,231,000 | -0.04(-0.74%) |
Nov 28, 2023 | 5.270 | 5.385 | 5.120 | 5.370 | 1,645,661 | +0.06(+1.13%) |
Nov 27, 2023 | 5.250 | 5.330 | 5.040 | 5.310 | 2,698,992 | -0.07(-1.30%) |
Nov 24, 2023 | 4.920 | 5.400 | 4.900 | 5.380 | 4,572,073 | +0.74(+15.95%) |
Nov 22, 2023 | 4.710 | 4.810 | 4.630 | 4.640 | 921,880 | +0.00(+0.00%) |
Nov 21, 2023 | 4.800 | 4.800 | 4.530 | 4.640 | 1,316,490 | -0.19(-3.93%) |
Nov 20, 2023 | 4.850 | 4.950 | 4.732 | 4.830 | 1,724,451 | -0.01(-0.21%) |
Nov 17, 2023 | 4.500 | 4.850 | 4.415 | 4.840 | 2,400,417 | +0.39(+8.76%) |
Nov 16, 2023 | 4.480 | 4.510 | 4.290 | 4.450 | 2,035,359 | -0.09(-1.98%) |
Nov 15, 2023 | 4.700 | 4.750 | 4.430 | 4.540 | 4,130,817 | -0.14(-2.99%) |
Nov 14, 2023 | 4.500 | 4.680 | 4.450 | 4.680 | 2,173,146 | +0.49(+11.69%) |
Nov 13, 2023 | 4.120 | 4.280 | 4.062 | 4.190 | 1,117,028 | +0.00(+0.00%) |
Nov 10, 2023 | 4.200 | 4.240 | 4.060 | 4.190 | 1,581,884 | +0.05(+1.21%) |
Nov 09, 2023 | 4.420 | 4.440 | 4.135 | 4.140 | 1,822,217 | -0.19(-4.39%) |
Nov 08, 2023 | 4.530 | 4.790 | 4.212 | 4.330 | 2,991,906 | +0.11(+2.61%) |
Nov 07, 2023 | 4.230 | 4.325 | 4.100 | 4.220 | 1,667,908 | -0.02(-0.47%) |
Nov 06, 2023 | 4.370 | 4.429 | 4.190 | 4.240 | 1,880,625 | -0.14(-3.20%) |
Nov 03, 2023 | 4.150 | 4.445 | 4.150 | 4.380 | 2,090,988 | +0.31(+7.62%) |
Nov 02, 2023 | 3.810 | 4.090 | 3.800 | 4.070 | 2,110,423 | +0.41(+11.20%) |
Nov 01, 2023 | 3.730 | 3.780 | 3.570 | 3.660 | 1,234,688 | -0.07(-1.88%) |
Oct 31, 2023 | 3.710 | 3.840 | 3.670 | 3.730 | 1,353,621 | +0.02(+0.54%) |
Oct 30, 2023 | 3.620 | 3.745 | 3.511 | 3.710 | 1,660,352 | +0.15(+4.21%) |
Oct 27, 2023 | 3.700 | 3.740 | 3.500 | 3.560 | 2,831,633 | -0.12(-3.26%) |
Oct 26, 2023 | 3.870 | 3.930 | 3.660 | 3.680 | 3,046,893 | -0.25(-6.36%) |
Oct 25, 2023 | 3.750 | 3.970 | 3.550 | 3.930 | 4,369,311 | -0.48(-10.88%) |
Oct 24, 2023 | 4.160 | 4.480 | 4.120 | 4.410 | 1,892,195 | +0.30(+7.30%) |
Oct 23, 2023 | 4.390 | 4.410 | 4.100 | 4.110 | 1,817,541 | -0.33(-7.43%) |
Oct 20, 2023 | 4.450 | 4.470 | 4.230 | 4.440 | 2,673,203 | +0.03(+0.68%) |
Oct 19, 2023 | 4.300 | 4.470 | 4.240 | 4.410 | 2,176,346 | +0.13(+3.04%) |
Oct 18, 2023 | 4.430 | 4.470 | 4.220 | 4.280 | 1,803,307 | -0.21(-4.68%) |
Oct 17, 2023 | 4.040 | 4.520 | 4.040 | 4.490 | 3,283,513 | +0.37(+8.98%) |
Oct 16, 2023 | 3.930 | 4.165 | 3.905 | 4.120 | 2,705,272 | +0.25(+6.46%) |
Oct 13, 2023 | 4.000 | 4.000 | 3.810 | 3.870 | 1,968,372 | -0.09(-2.27%) |
Oct 12, 2023 | 4.110 | 4.110 | 3.935 | 3.960 | 1,796,766 | -0.18(-4.35%) |
Oct 11, 2023 | 4.260 | 4.340 | 4.080 | 4.140 | 1,226,326 | -0.09(-2.13%) |
Oct 10, 2023 | 4.140 | 4.340 | 4.120 | 4.230 | 1,724,963 | +0.17(+4.19%) |
Oct 09, 2023 | 4.170 | 4.170 | 3.960 | 4.060 | 2,021,336 | -0.17(-4.02%) |
Oct 06, 2023 | 4.080 | 4.280 | 4.030 | 4.230 | 1,465,862 | +0.07(+1.68%) |
Oct 05, 2023 | 4.250 | 4.280 | 4.080 | 4.160 | 1,682,646 | -0.07(-1.65%) |
Oct 04, 2023 | 4.400 | 4.450 | 4.150 | 4.230 | 2,246,204 | -0.18(-4.08%) |
Oct 03, 2023 | 4.600 | 4.690 | 4.400 | 4.410 | 2,464,275 | -0.24(-5.16%) |
Oct 02, 2023 | 4.910 | 4.950 | 4.565 | 4.650 | 2,990,914 | -0.26(-5.30%) |
Sep 29, 2023 | 4.750 | 4.940 | 4.650 | 4.910 | 3,399,598 | +0.29(+6.28%) |
Sep 28, 2023 | 4.480 | 4.670 | 4.470 | 4.620 | 3,531,727 | +0.22(+5.00%) |
Sep 27, 2023 | 4.480 | 4.590 | 4.330 | 4.400 | 2,946,214 | +0.01(+0.23%) |
Sep 26, 2023 | 4.420 | 4.530 | 4.380 | 4.390 | 3,835,460 | -0.03(-0.68%) |
Sep 25, 2023 | 4.460 | 4.450 | 4.400 | 4.420 | 2,852,436 | -0.09(-2.00%) |
Sep 22, 2023 | 4.610 | 4.665 | 4.480 | 4.510 | 2,886,884 | -0.12(-2.59%) |
Sep 21, 2023 | 4.800 | 4.805 | 4.600 | 4.630 | 3,303,322 | -0.22(-4.54%) |
Sep 20, 2023 | 4.970 | 5.080 | 4.830 | 4.850 | 1,915,959 | -0.09(-1.82%) |
Sep 19, 2023 | 4.920 | 5.040 | 4.890 | 4.940 | 2,342,399 | +0.03(+0.61%) |
Sep 18, 2023 | 5.080 | 5.110 | 4.900 | 4.910 | 2,916,894 | -0.15(-2.96%) |
Sep 15, 2023 | 5.320 | 5.340 | 5.030 | 5.060 | 6,457,111 | -0.25(-4.71%) |
Sep 14, 2023 | 5.220 | 5.590 | 5.220 | 5.310 | 3,591,640 | +0.15(+2.91%) |
Sep 13, 2023 | 5.230 | 5.265 | 4.980 | 5.160 | 3,057,879 | -0.08(-1.53%) |
Sep 12, 2023 | 5.060 | 5.320 | 5.000 | 5.240 | 4,433,568 | +0.20(+3.97%) |
Sep 11, 2023 | 5.340 | 5.365 | 5.030 | 5.040 | 2,297,860 | -0.23(-4.36%) |
Sep 08, 2023 | 5.300 | 5.380 | 5.230 | 5.270 | 2,100,828 | -0.03(-0.57%) |
Sep 07, 2023 | 5.520 | 5.550 | 4.900 | 5.300 | 8,106,539 | -0.43(-7.50%) |
Sep 06, 2023 | 5.950 | 5.970 | 5.680 | 5.730 | 1,940,945 | -0.21(-3.54%) |
Sep 05, 2023 | 6.160 | 6.210 | 5.895 | 5.940 | 2,391,121 | -0.28(-4.50%) |
Sep 01, 2023 | 6.360 | 6.480 | 6.215 | 6.220 | 2,034,860 | -0.09(-1.43%) |
Aug 31, 2023 | 6.610 | 6.690 | 6.290 | 6.310 | 5,158,461 | +0.06(+0.96%) |
Aug 30, 2023 | 6.120 | 6.760 | 6.020 | 6.250 | 11,231,883 | +0.12(+1.96%) |
Aug 29, 2023 | 6.080 | 6.230 | 6.050 | 6.130 | 1,938,539 | -0.01(-0.16%) |
Aug 28, 2023 | 6.180 | 6.270 | 6.090 | 6.140 | 1,193,464 | +0.01(+0.16%) |
Aug 25, 2023 | 6.070 | 6.185 | 6.020 | 6.130 | 1,132,866 | +0.09(+1.49%) |
Aug 24, 2023 | 6.360 | 6.380 | 5.990 | 6.040 | 2,479,279 | -0.31(-4.88%) |
Aug 23, 2023 | 6.230 | 6.371 | 6.195 | 6.350 | 1,603,843 | +0.11(+1.76%) |
Aug 22, 2023 | 6.350 | 6.430 | 6.200 | 6.240 | 1,302,362 | -0.04(-0.64%) |
Aug 21, 2023 | 6.420 | 6.500 | 6.220 | 6.280 | 1,632,655 | -0.19(-2.94%) |
Aug 18, 2023 | 6.350 | 6.560 | 6.330 | 6.470 | 2,114,064 | +0.02(+0.31%) |
Aug 17, 2023 | 6.560 | 6.630 | 6.450 | 6.450 | 1,636,102 | -0.12(-1.83%) |
Aug 16, 2023 | 6.700 | 6.809 | 6.570 | 6.570 | 2,001,106 | -0.21(-3.10%) |
Aug 15, 2023 | 7.060 | 7.080 | 6.770 | 6.780 | 1,887,142 | -0.39(-5.44%) |
Aug 14, 2023 | 7.020 | 7.200 | 6.890 | 7.170 | 1,534,980 | +0.11(+1.56%) |
Aug 11, 2023 | 7.060 | 7.170 | 6.970 | 7.060 | 2,100,241 | -0.05(-0.70%) |
Aug 10, 2023 | 7.510 | 7.510 | 7.050 | 7.110 | 3,287,329 | -0.29(-3.92%) |
Aug 09, 2023 | 7.640 | 7.800 | 7.260 | 7.400 | 3,200,549 | -0.68(-8.42%) |
Aug 08, 2023 | 7.800 | 8.120 | 7.770 | 8.080 | 2,294,500 | +0.12(+1.51%) |
Aug 07, 2023 | 8.080 | 8.100 | 7.865 | 7.960 | 1,637,887 | -0.08(-1.00%) |
Aug 04, 2023 | 8.220 | 8.255 | 8.000 | 8.040 | 2,379,611 | -0.19(-2.31%) |
Aug 03, 2023 | 8.290 | 8.360 | 8.150 | 8.230 | 1,237,845 | -0.15(-1.79%) |
Aug 02, 2023 | 8.330 | 8.385 | 8.110 | 8.380 | 1,828,441 | -0.10(-1.18%) |
Aug 01, 2023 | 8.610 | 8.630 | 8.400 | 8.480 | 1,753,287 | -0.23(-2.64%) |
Jul 31, 2023 | 8.740 | 8.845 | 8.650 | 8.710 | 1,621,696 | +0.03(+0.35%) |
Jul 28, 2023 | 8.730 | 9.090 | 8.610 | 8.680 | 3,500,635 | +0.11(+1.28%) |
Jul 27, 2023 | 9.000 | 9.020 | 8.520 | 8.570 | 1,283,697 | -0.30(-3.38%) |
Jul 26, 2023 | 8.930 | 8.980 | 8.810 | 8.870 | 1,050,894 | -0.07(-0.78%) |
Jul 25, 2023 | 9.030 | 9.080 | 8.860 | 8.940 | 1,975,167 | -0.08(-0.89%) |
Jul 24, 2023 | 8.980 | 9.180 | 8.960 | 9.020 | 1,290,984 | +0.03(+0.33%) |
Jul 21, 2023 | 9.390 | 9.400 | 8.960 | 8.990 | 1,277,816 | -0.29(-3.12%) |
Jul 20, 2023 | 9.700 | 9.710 | 9.280 | 9.280 | 1,585,270 | -0.48(-4.92%) |
Jul 19, 2023 | 9.780 | 9.930 | 9.650 | 9.760 | 1,844,469 | +0.07(+0.72%) |
Jul 18, 2023 | 9.620 | 9.855 | 9.580 | 9.690 | 1,944,411 | +0.07(+0.73%) |
Jul 17, 2023 | 9.950 | 9.950 | 9.552 | 9.620 | 3,226,880 | -0.45(-4.47%) |
Jul 14, 2023 | 10.40 | 10.60 | 9.980 | 10.07 | 1,500,219 | -0.38(-3.64%) |
Jul 13, 2023 | 10.80 | 11.09 | 10.43 | 10.45 | 2,657,549 | -0.28(-2.61%) |
Jul 12, 2023 | 10.80 | 10.82 | 10.51 | 10.73 | 1,173,790 | +0.16(+1.51%) |
Jul 11, 2023 | 10.50 | 10.71 | 10.33 | 10.57 | 1,543,767 | +0.10(+0.96%) |
Jul 10, 2023 | 9.570 | 10.48 | 9.570 | 10.47 | 2,297,018 | +0.92(+9.63%) |
Jul 07, 2023 | 9.440 | 9.755 | 9.420 | 9.550 | 960,590 | +0.16(+1.70%) |
Jul 06, 2023 | 9.310 | 9.410 | 9.070 | 9.390 | 1,241,684 | -0.10(-1.05%) |
Jul 05, 2023 | 9.820 | 9.835 | 9.490 | 9.490 | 1,460,642 | -0.42(-4.24%) |
Jul 03, 2023 | 9.840 | 10.08 | 9.800 | 9.910 | 513,772 | -0.02(-0.20%) |
Jun 30, 2023 | 10.36 | 10.39 | 9.841 | 9.930 | 2,222,339 | -0.16(-1.59%) |
Jun 29, 2023 | 9.820 | 10.10 | 9.780 | 10.09 | 1,603,369 | +0.23(+2.33%) |
Jun 28, 2023 | 10.00 | 10.16 | 9.785 | 9.860 | 1,690,092 | -0.17(-1.69%) |
Jun 27, 2023 | 9.310 | 10.08 | 9.250 | 10.03 | 2,084,816 | +0.93(+10.22%) |
Jun 26, 2023 | 8.960 | 9.188 | 8.945 | 9.100 | 1,102,478 | +0.17(+1.90%) |
Jun 23, 2023 | 8.990 | 9.105 | 8.810 | 8.930 | 1,821,992 | -0.33(-3.56%) |
Jun 22, 2023 | 9.350 | 9.375 | 9.190 | 9.260 | 800,535 | -0.15(-1.59%) |
Jun 21, 2023 | 9.500 | 9.600 | 9.281 | 9.410 | 1,042,493 | -0.18(-1.88%) |
Jun 20, 2023 | 9.310 | 9.640 | 9.210 | 9.590 | 1,497,816 | +0.15(+1.59%) |
Jun 16, 2023 | 9.730 | 9.750 | 9.265 | 9.440 | 3,888,065 | -0.19(-1.97%) |
Jun 15, 2023 | 9.480 | 9.705 | 9.430 | 9.630 | 1,032,754 | +0.06(+0.63%) |
Jun 14, 2023 | 9.930 | 10.06 | 9.500 | 9.570 | 1,411,468 | -0.36(-3.63%) |
Jun 13, 2023 | 10.04 | 10.22 | 9.861 | 9.930 | 996,535 | +0.01(+0.10%) |
Jun 12, 2023 | 9.890 | 10.22 | 9.800 | 9.920 | 1,195,830 | +0.14(+1.43%) |
Jun 09, 2023 | 9.970 | 9.995 | 9.715 | 9.780 | 832,813 | -0.11(-1.11%) |
Jun 08, 2023 | 9.930 | 9.950 | 9.570 | 9.890 | 1,273,796 | -0.04(-0.40%) |
Jun 07, 2023 | 9.700 | 10.13 | 9.700 | 9.930 | 2,229,407 | +0.39(+4.09%) |
Jun 06, 2023 | 9.230 | 9.600 | 9.180 | 9.540 | 1,742,114 | +0.35(+3.81%) |
Jun 05, 2023 | 9.110 | 9.345 | 8.981 | 9.190 | 1,485,597 | -0.09(-0.97%) |
Jun 02, 2023 | 8.700 | 9.500 | 8.680 | 9.280 | 3,656,999 | +0.95(+11.40%) |
Jun 01, 2023 | 8.110 | 8.350 | 8.010 | 8.330 | 1,321,842 | +0.13(+1.59%) |
May 31, 2023 | 8.120 | 8.281 | 7.900 | 8.200 | 1,517,830 | +0.01(+0.12%) |
May 30, 2023 | 8.050 | 8.285 | 8.050 | 8.190 | 1,188,350 | +0.20(+2.50%) |
May 26, 2023 | 8.010 | 8.075 | 7.875 | 7.990 | 945,416 | -0.02(-0.25%) |
May 25, 2023 | 8.290 | 8.407 | 7.895 | 8.010 | 1,642,485 | -0.26(-3.14%) |
May 24, 2023 | 8.400 | 8.520 | 8.090 | 8.270 | 1,066,380 | -0.28(-3.27%) |
May 23, 2023 | 8.350 | 8.775 | 8.345 | 8.550 | 998,357 | +0.14(+1.66%) |
May 22, 2023 | 8.300 | 8.470 | 8.230 | 8.410 | 1,074,370 | +0.07(+0.84%) |
May 19, 2023 | 8.610 | 8.680 | 8.271 | 8.340 | 994,671 | -0.21(-2.46%) |
May 18, 2023 | 8.550 | 8.665 | 8.396 | 8.550 | 765,096 | +0.00(+0.00%) |
May 17, 2023 | 8.400 | 8.610 | 8.240 | 8.550 | 871,228 | +0.26(+3.14%) |
May 16, 2023 | 8.230 | 8.310 | 8.170 | 8.290 | 909,160 | -0.05(-0.60%) |
May 15, 2023 | 8.170 | 8.380 | 8.030 | 8.340 | 1,130,715 | +0.13(+1.58%) |
May 12, 2023 | 8.440 | 8.450 | 8.105 | 8.210 | 954,805 | -0.21(-2.49%) |
May 11, 2023 | 8.530 | 8.536 | 8.150 | 8.420 | 859,194 | -0.18(-2.09%) |
May 10, 2023 | 8.400 | 8.840 | 8.345 | 8.600 | 1,194,145 | +0.33(+3.99%) |
May 09, 2023 | 8.010 | 8.600 | 7.730 | 8.270 | 3,167,317 | -0.82(-9.02%) |
May 08, 2023 | 9.190 | 9.265 | 8.910 | 9.090 | 1,301,482 | -0.04(-0.44%) |
May 05, 2023 | 8.940 | 9.205 | 8.825 | 9.130 | 972,301 | +0.40(+4.58%) |
May 04, 2023 | 8.820 | 8.870 | 8.635 | 8.730 | 965,124 | -0.12(-1.36%) |
May 03, 2023 | 8.950 | 9.140 | 8.780 | 8.850 | 1,081,041 | -0.12(-1.34%) |
May 02, 2023 | 9.130 | 9.170 | 8.880 | 8.970 | 745,390 | -0.22(-2.39%) |
May 01, 2023 | 9.080 | 9.290 | 9.015 | 9.190 | 566,292 | +0.03(+0.33%) |
Apr 28, 2023 | 8.810 | 9.210 | 8.800 | 9.160 | 1,112,630 | +0.29(+3.27%) |
Apr 27, 2023 | 8.750 | 8.910 | 8.620 | 8.870 | 742,788 | +0.27(+3.14%) |
Apr 26, 2023 | 8.800 | 8.850 | 8.540 | 8.600 | 973,953 | -0.20(-2.27%) |
Apr 25, 2023 | 9.000 | 9.010 | 8.680 | 8.800 | 1,017,209 | -0.38(-4.14%) |
Apr 24, 2023 | 9.130 | 9.260 | 8.980 | 9.180 | 755,870 | +0.05(+0.55%) |
Apr 21, 2023 | 9.030 | 9.200 | 9.000 | 9.130 | 897,983 | +0.09(+1.00%) |
Apr 20, 2023 | 9.060 | 9.220 | 8.880 | 9.040 | 990,285 | -0.24(-2.59%) |
Apr 19, 2023 | 8.910 | 9.370 | 8.840 | 9.280 | 1,395,791 | +0.20(+2.20%) |
Apr 18, 2023 | 9.450 | 9.460 | 9.040 | 9.080 | 724,121 | -0.35(-3.71%) |
Apr 17, 2023 | 9.290 | 9.540 | 9.290 | 9.430 | 688,103 | +0.06(+0.64%) |
Apr 14, 2023 | 9.650 | 9.650 | 9.275 | 9.370 | 867,926 | -0.28(-2.90%) |
Apr 13, 2023 | 9.580 | 9.730 | 9.505 | 9.650 | 647,641 | +0.17(+1.79%) |
Apr 12, 2023 | 10.11 | 10.20 | 9.470 | 9.480 | 784,555 | -0.40(-4.05%) |
Apr 11, 2023 | 10.01 | 10.16 | 9.870 | 9.880 | 1,104,640 | -0.10(-1.00%) |
Apr 10, 2023 | 9.560 | 10.02 | 9.540 | 9.980 | 827,173 | +0.36(+3.74%) |
Apr 06, 2023 | 9.720 | 9.770 | 9.530 | 9.620 | 722,851 | -0.12(-1.23%) |
Apr 05, 2023 | 10.02 | 10.05 | 9.570 | 9.740 | 961,826 | -0.44(-4.32%) |
Apr 04, 2023 | 10.68 | 10.70 | 10.06 | 10.18 | 857,997 | -0.43(-4.05%) |
Apr 03, 2023 | 10.54 | 10.73 | 10.21 | 10.61 | 1,111,933 | -0.11(-1.03%) |
Mar 31, 2023 | 10.25 | 10.73 | 10.19 | 10.72 | 1,423,487 | +0.54(+5.30%) |
Mar 30, 2023 | 10.44 | 10.49 | 10.08 | 10.18 | 736,690 | -0.04(-0.39%) |
Mar 29, 2023 | 9.920 | 10.24 | 9.880 | 10.22 | 1,224,121 | +0.54(+5.58%) |
Mar 28, 2023 | 9.800 | 9.840 | 9.545 | 9.680 | 825,742 | -0.18(-1.83%) |
Mar 27, 2023 | 10.24 | 10.24 | 9.810 | 9.860 | 742,043 | -0.27(-2.67%) |
Mar 24, 2023 | 10.04 | 10.16 | 9.880 | 10.13 | 643,449 | -0.04(-0.39%) |
Mar 23, 2023 | 10.11 | 10.44 | 9.900 | 10.17 | 944,682 | +0.16(+1.60%) |
Mar 22, 2023 | 10.38 | 10.47 | 10.00 | 10.01 | 1,033,043 | -0.29(-2.82%) |
Mar 21, 2023 | 9.960 | 10.35 | 9.900 | 10.30 | 1,001,551 | +0.51(+5.21%) |
Mar 20, 2023 | 10.00 | 10.13 | 9.710 | 9.790 | 1,518,826 | -0.21(-2.10%) |
Mar 17, 2023 | 10.44 | 10.49 | 9.980 | 10.00 | 3,115,310 | -0.55(-5.21%) |
Mar 16, 2023 | 10.07 | 10.61 | 9.950 | 10.55 | 890,133 | +0.38(+3.74%) |
Mar 15, 2023 | 10.12 | 10.18 | 9.850 | 10.17 | 1,195,323 | -0.19(-1.83%) |
Mar 14, 2023 | 10.56 | 10.70 | 10.15 | 10.36 | 1,181,394 | +0.13(+1.27%) |
Mar 13, 2023 | 10.00 | 10.37 | 9.754 | 10.23 | 1,086,441 | +0.00(+0.00%) |
Mar 10, 2023 | 10.22 | 10.46 | 9.940 | 10.23 | 1,346,330 | -0.04(-0.39%) |
Mar 09, 2023 | 10.73 | 10.88 | 10.26 | 10.27 | 995,448 | -0.42(-3.93%) |
Mar 08, 2023 | 10.76 | 10.84 | 10.50 | 10.69 | 944,649 | -0.12(-1.11%) |
Mar 07, 2023 | 11.03 | 11.20 | 10.73 | 10.81 | 1,390,845 | -0.22(-1.99%) |
Mar 06, 2023 | 11.43 | 11.54 | 10.90 | 11.03 | 1,536,965 | -0.35(-3.08%) |
Mar 03, 2023 | 10.56 | 11.44 | 10.50 | 11.38 | 1,622,192 | +0.84(+7.97%) |
Mar 02, 2023 | 10.84 | 10.84 | 10.40 | 10.54 | 1,637,291 | -0.57(-5.13%) |
Mar 01, 2023 | 10.08 | 11.55 | 10.08 | 11.11 | 3,765,870 | +1.32(+13.48%) |
Feb 28, 2023 | 9.930 | 10.34 | 9.760 | 9.790 | 1,989,383 | -0.29(-2.88%) |
Feb 27, 2023 | 10.16 | 10.21 | 9.910 | 10.08 | 1,109,529 | +0.10(+1.00%) |
Feb 24, 2023 | 10.37 | 10.37 | 9.737 | 9.980 | 1,695,098 | -0.67(-6.29%) |
Feb 23, 2023 | 10.84 | 10.88 | 10.27 | 10.65 | 963,862 | -0.04(-0.37%) |
Feb 22, 2023 | 10.51 | 10.79 | 10.42 | 10.69 | 1,233,740 | +0.23(+2.20%) |
Feb 21, 2023 | 10.82 | 10.97 | 10.45 | 10.46 | 911,269 | -0.70(-6.27%) |
Feb 17, 2023 | 11.27 | 11.32 | 10.88 | 11.16 | 1,126,845 | -0.24(-2.11%) |
Feb 16, 2023 | 11.42 | 11.79 | 11.09 | 11.40 | 1,300,538 | -0.26(-2.23%) |
Feb 15, 2023 | 11.06 | 11.70 | 11.01 | 11.66 | 1,147,691 | +0.59(+5.33%) |
Feb 14, 2023 | 10.79 | 11.15 | 10.59 | 11.07 | 1,045,606 | +0.10(+0.91%) |
Feb 13, 2023 | 10.75 | 10.99 | 10.56 | 10.97 | 600,265 | +0.22(+2.05%) |
Feb 10, 2023 | 10.64 | 10.84 | 10.46 | 10.75 | 886,862 | -0.06(-0.56%) |
Feb 09, 2023 | 11.42 | 11.48 | 10.78 | 10.81 | 860,657 | -0.40(-3.57%) |
Feb 08, 2023 | 11.38 | 11.64 | 11.20 | 11.21 | 918,107 | -0.27(-2.35%) |
Feb 07, 2023 | 11.21 | 11.54 | 10.98 | 11.48 | 1,070,222 | +0.17(+1.50%) |
Feb 06, 2023 | 11.66 | 11.78 | 11.28 | 11.31 | 1,203,529 | -0.71(-5.91%) |
Feb 03, 2023 | 11.97 | 12.67 | 11.58 | 12.02 | 2,262,231 | -0.37(-2.99%) |
Feb 02, 2023 | 11.50 | 12.42 | 11.49 | 12.39 | 2,325,331 | +1.38(+12.53%) |