Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.720 | 6.830 | 6.550 | 6.820 | 2,215,513 | +0.13(+1.94%) |
Oct 30, 2023 | 6.650 | 6.730 | 6.540 | 6.690 | 1,983,695 | +0.12(+1.83%) |
Oct 27, 2023 | 6.690 | 6.700 | 6.530 | 6.570 | 1,948,144 | -0.16(-2.38%) |
Oct 26, 2023 | 6.860 | 6.930 | 6.680 | 6.730 | 1,964,228 | -0.18(-2.60%) |
Oct 25, 2023 | 7.130 | 7.130 | 6.875 | 6.910 | 1,605,865 | -0.24(-3.36%) |
Oct 24, 2023 | 7.060 | 7.250 | 7.040 | 7.150 | 1,770,203 | +0.11(+1.56%) |
Oct 23, 2023 | 7.250 | 7.290 | 7.010 | 7.040 | 1,791,292 | -0.28(-3.83%) |
Oct 20, 2023 | 7.330 | 7.400 | 7.250 | 7.320 | 1,482,916 | -0.02(-0.27%) |
Oct 19, 2023 | 7.660 | 7.760 | 7.300 | 7.340 | 2,107,756 | -0.42(-5.41%) |
Oct 18, 2023 | 7.700 | 7.850 | 7.610 | 7.760 | 1,813,598 | -0.01(-0.13%) |
Oct 17, 2023 | 7.340 | 7.780 | 7.340 | 7.770 | 2,714,046 | +0.38(+5.14%) |
Oct 16, 2023 | 7.130 | 7.940 | 7.090 | 7.390 | 6,425,762 | +0.25(+3.50%) |
Oct 13, 2023 | 7.300 | 7.300 | 7.080 | 7.140 | 2,129,215 | -0.15(-2.06%) |
Oct 12, 2023 | 7.390 | 7.450 | 7.260 | 7.290 | 1,712,010 | -0.10(-1.35%) |
Oct 11, 2023 | 7.750 | 7.780 | 7.260 | 7.390 | 4,518,295 | -0.39(-5.01%) |
Oct 10, 2023 | 7.740 | 7.880 | 7.580 | 7.780 | 2,331,590 | +0.13(+1.70%) |
Oct 09, 2023 | 8.000 | 8.020 | 7.230 | 7.650 | 6,061,158 | -0.46(-5.67%) |
Oct 06, 2023 | 8.160 | 8.275 | 7.991 | 8.110 | 2,507,265 | -0.12(-1.46%) |
Oct 05, 2023 | 8.000 | 8.245 | 7.920 | 8.230 | 2,454,480 | +0.21(+2.62%) |
Oct 04, 2023 | 8.030 | 8.060 | 7.850 | 8.020 | 2,138,074 | +0.01(+0.12%) |
Oct 03, 2023 | 8.070 | 8.165 | 7.945 | 8.010 | 2,659,573 | -0.13(-1.60%) |
Oct 02, 2023 | 8.240 | 8.275 | 8.110 | 8.140 | 2,031,789 | -0.08(-0.97%) |
Sep 29, 2023 | 8.240 | 8.335 | 8.180 | 8.220 | 1,801,948 | -0.02(-0.24%) |
Sep 28, 2023 | 8.190 | 8.290 | 8.135 | 8.240 | 1,137,512 | +0.04(+0.49%) |
Sep 27, 2023 | 8.270 | 8.290 | 8.000 | 8.200 | 1,903,990 | -0.03(-0.36%) |
Sep 26, 2023 | 8.170 | 8.430 | 8.150 | 8.230 | 1,548,958 | -0.02(-0.24%) |
Sep 25, 2023 | 8.190 | 8.270 | 8.195 | 8.250 | 1,608,305 | +0.03(+0.36%) |
Sep 22, 2023 | 8.450 | 8.450 | 8.125 | 8.220 | 4,335,975 | -0.17(-2.03%) |
Sep 21, 2023 | 8.240 | 8.470 | 8.155 | 8.390 | 7,595,081 | +0.05(+0.60%) |
Sep 20, 2023 | 8.680 | 8.720 | 8.140 | 8.340 | 10,282,446 | +0.62(+8.03%) |
Sep 19, 2023 | 8.090 | 8.100 | 7.560 | 7.720 | 10,085,278 | -0.65(-7.77%) |
Sep 18, 2023 | 8.430 | 8.480 | 8.300 | 8.370 | 2,248,277 | -0.15(-1.76%) |
Sep 15, 2023 | 8.670 | 8.770 | 8.450 | 8.520 | 2,150,385 | -0.18(-2.07%) |
Sep 14, 2023 | 8.690 | 8.790 | 8.645 | 8.700 | 1,613,660 | +0.07(+0.81%) |
Sep 13, 2023 | 8.510 | 8.680 | 8.440 | 8.630 | 1,835,239 | +0.06(+0.70%) |
Sep 12, 2023 | 8.610 | 8.740 | 8.540 | 8.570 | 1,956,454 | -0.11(-1.27%) |
Sep 11, 2023 | 8.730 | 8.730 | 8.530 | 8.680 | 3,330,269 | +0.04(+0.46%) |
Sep 08, 2023 | 8.420 | 8.680 | 8.415 | 8.640 | 3,794,084 | +0.22(+2.61%) |
Sep 07, 2023 | 8.280 | 8.440 | 8.200 | 8.420 | 2,711,613 | +0.06(+0.72%) |
Sep 06, 2023 | 8.280 | 8.400 | 8.260 | 8.360 | 1,744,596 | +0.01(+0.12%) |
Sep 05, 2023 | 8.360 | 8.505 | 8.260 | 8.350 | 1,894,592 | -0.11(-1.30%) |
Sep 01, 2023 | 8.420 | 8.550 | 8.350 | 8.460 | 4,754,807 | +0.12(+1.44%) |
Aug 31, 2023 | 8.440 | 8.480 | 8.280 | 8.340 | 4,844,368 | -0.09(-1.07%) |
Aug 30, 2023 | 8.480 | 8.540 | 8.350 | 8.430 | 1,822,319 | -0.05(-0.59%) |
Aug 29, 2023 | 8.260 | 8.610 | 8.170 | 8.480 | 2,474,041 | +0.22(+2.66%) |
Aug 28, 2023 | 8.270 | 8.395 | 8.220 | 8.260 | 1,633,198 | +0.02(+0.24%) |
Aug 25, 2023 | 8.120 | 8.290 | 7.930 | 8.240 | 3,806,613 | +0.17(+2.11%) |
Aug 24, 2023 | 8.120 | 8.210 | 8.040 | 8.070 | 1,899,341 | -0.09(-1.10%) |
Aug 23, 2023 | 8.310 | 8.330 | 8.130 | 8.160 | 2,300,675 | -0.09(-1.09%) |
Aug 22, 2023 | 8.490 | 8.529 | 8.115 | 8.250 | 4,210,304 | -0.20(-2.37%) |
Aug 21, 2023 | 8.370 | 8.520 | 8.180 | 8.450 | 3,057,237 | +0.10(+1.20%) |
Aug 18, 2023 | 8.220 | 8.445 | 8.180 | 8.350 | 2,334,986 | +0.05(+0.60%) |
Aug 17, 2023 | 8.310 | 8.380 | 8.250 | 8.300 | 1,993,746 | -0.05(-0.60%) |
Aug 16, 2023 | 8.250 | 8.400 | 8.165 | 8.350 | 3,402,446 | +0.03(+0.36%) |
Aug 15, 2023 | 8.380 | 8.380 | 8.125 | 8.320 | 1,890,379 | -0.10(-1.19%) |
Aug 14, 2023 | 8.330 | 8.540 | 8.290 | 8.420 | 1,268,526 | +0.01(+0.12%) |
Aug 11, 2023 | 8.350 | 8.520 | 8.260 | 8.410 | 1,421,175 | +0.00(+0.00%) |
Aug 10, 2023 | 8.600 | 8.705 | 8.310 | 8.410 | 3,089,939 | -0.21(-2.44%) |
Aug 09, 2023 | 8.850 | 8.930 | 8.600 | 8.620 | 2,240,608 | -0.28(-3.15%) |
Aug 08, 2023 | 8.790 | 8.940 | 8.520 | 8.900 | 2,832,688 | +0.07(+0.79%) |
Aug 07, 2023 | 9.160 | 9.400 | 8.710 | 8.830 | 4,641,943 | -0.23(-2.54%) |
Aug 04, 2023 | 9.520 | 9.540 | 8.960 | 9.060 | 3,952,665 | -0.35(-3.72%) |
Aug 03, 2023 | 9.780 | 10.14 | 9.305 | 9.410 | 7,439,667 | +0.08(+0.86%) |
Aug 02, 2023 | 9.330 | 9.510 | 9.250 | 9.330 | 2,371,120 | -0.14(-1.48%) |
Aug 01, 2023 | 9.610 | 9.670 | 9.100 | 9.470 | 2,234,909 | -0.24(-2.47%) |
Jul 31, 2023 | 9.560 | 9.780 | 9.525 | 9.710 | 1,674,056 | +0.13(+1.36%) |
Jul 28, 2023 | 9.440 | 9.685 | 9.345 | 9.580 | 1,671,354 | +0.22(+2.35%) |
Jul 27, 2023 | 9.540 | 9.580 | 9.280 | 9.360 | 1,117,862 | -0.10(-1.06%) |
Jul 26, 2023 | 9.510 | 9.565 | 9.310 | 9.460 | 1,217,664 | -0.07(-0.73%) |
Jul 25, 2023 | 9.550 | 9.595 | 9.305 | 9.530 | 2,526,696 | -0.04(-0.42%) |
Jul 24, 2023 | 9.480 | 9.720 | 9.430 | 9.570 | 1,271,951 | -0.02(-0.21%) |
Jul 21, 2023 | 9.680 | 9.760 | 9.460 | 9.590 | 2,813,381 | +0.00(+0.00%) |
Jul 20, 2023 | 9.310 | 9.590 | 9.210 | 9.590 | 2,425,553 | +0.30(+3.23%) |
Jul 19, 2023 | 9.500 | 9.630 | 9.175 | 9.290 | 1,652,685 | -0.16(-1.69%) |
Jul 18, 2023 | 9.290 | 9.595 | 9.175 | 9.450 | 3,409,140 | +0.16(+1.72%) |
Jul 17, 2023 | 8.400 | 9.385 | 8.300 | 9.290 | 5,878,415 | +0.86(+10.20%) |
Jul 14, 2023 | 8.450 | 8.545 | 8.350 | 8.430 | 1,443,196 | +0.03(+0.36%) |
Jul 13, 2023 | 8.570 | 8.600 | 8.290 | 8.400 | 1,247,458 | -0.11(-1.29%) |
Jul 12, 2023 | 8.760 | 8.770 | 8.500 | 8.510 | 1,370,363 | -0.14(-1.62%) |
Jul 11, 2023 | 8.840 | 8.930 | 8.520 | 8.650 | 2,045,857 | -0.08(-0.92%) |
Jul 10, 2023 | 8.340 | 8.865 | 8.300 | 8.730 | 3,641,456 | +0.39(+4.68%) |
Jul 07, 2023 | 7.720 | 8.590 | 7.720 | 8.340 | 5,273,913 | +0.65(+8.45%) |
Jul 06, 2023 | 7.670 | 7.770 | 7.450 | 7.690 | 2,905,109 | -0.08(-1.03%) |
Jul 05, 2023 | 7.780 | 7.960 | 7.760 | 7.770 | 1,490,280 | -0.05(-0.64%) |
Jul 03, 2023 | 8.010 | 8.060 | 7.775 | 7.820 | 1,524,329 | -0.18(-2.25%) |
Jun 30, 2023 | 7.920 | 8.215 | 7.840 | 8.000 | 2,720,740 | +0.17(+2.17%) |
Jun 29, 2023 | 7.630 | 7.850 | 7.630 | 7.830 | 1,531,737 | +0.21(+2.76%) |
Jun 28, 2023 | 7.390 | 7.635 | 7.370 | 7.620 | 1,256,595 | +0.22(+2.97%) |
Jun 27, 2023 | 7.330 | 7.440 | 7.219 | 7.400 | 1,476,916 | +0.12(+1.65%) |
Jun 26, 2023 | 7.160 | 7.330 | 7.130 | 7.280 | 825,605 | +0.09(+1.25%) |
Jun 23, 2023 | 7.220 | 7.280 | 7.100 | 7.190 | 1,776,723 | -0.14(-1.91%) |
Jun 22, 2023 | 7.320 | 7.455 | 7.260 | 7.330 | 1,490,658 | -0.04(-0.54%) |
Jun 21, 2023 | 7.430 | 7.490 | 7.320 | 7.370 | 1,248,751 | -0.03(-0.41%) |
Jun 20, 2023 | 7.220 | 7.420 | 7.150 | 7.400 | 2,025,823 | +0.05(+0.68%) |
Jun 16, 2023 | 7.240 | 7.360 | 7.165 | 7.350 | 2,838,521 | -0.09(-1.21%) |
Jun 15, 2023 | 7.290 | 7.490 | 7.210 | 7.440 | 1,987,155 | +0.12(+1.64%) |
Jun 14, 2023 | 7.520 | 7.545 | 7.295 | 7.320 | 1,318,424 | -0.13(-1.74%) |
Jun 13, 2023 | 7.280 | 7.540 | 7.240 | 7.450 | 1,838,164 | +0.16(+2.19%) |
Jun 12, 2023 | 7.190 | 7.400 | 7.160 | 7.290 | 1,952,554 | +0.10(+1.39%) |
Jun 09, 2023 | 7.070 | 7.220 | 7.030 | 7.190 | 2,511,638 | +0.09(+1.27%) |
Jun 08, 2023 | 7.090 | 7.200 | 6.970 | 7.100 | 3,166,003 | -0.02(-0.28%) |
Jun 07, 2023 | 7.250 | 7.410 | 7.060 | 7.120 | 3,999,369 | -0.13(-1.79%) |
Jun 06, 2023 | 7.750 | 7.850 | 6.820 | 7.250 | 16,580,205 | -0.69(-8.69%) |
Jun 05, 2023 | 8.129 | 8.200 | 7.853 | 7.940 | 3,075,377 | -0.29(-3.52%) |
Jun 02, 2023 | 8.310 | 8.380 | 8.090 | 8.230 | 2,130,186 | +0.03(+0.37%) |
Jun 01, 2023 | 8.230 | 8.290 | 8.025 | 8.200 | 2,326,454 | -0.01(-0.12%) |
May 31, 2023 | 8.110 | 8.245 | 7.987 | 8.210 | 2,584,704 | +0.02(+0.24%) |
May 30, 2023 | 8.100 | 8.235 | 8.070 | 8.190 | 1,408,317 | +0.05(+0.61%) |
May 26, 2023 | 8.230 | 8.320 | 8.070 | 8.140 | 2,583,104 | -0.06(-0.73%) |
May 25, 2023 | 8.340 | 8.420 | 7.965 | 8.200 | 3,757,338 | -0.08(-0.97%) |
May 24, 2023 | 8.370 | 8.370 | 8.040 | 8.280 | 3,873,949 | -0.13(-1.55%) |
May 23, 2023 | 8.600 | 8.965 | 8.380 | 8.410 | 6,046,441 | -0.39(-4.43%) |
May 22, 2023 | 8.460 | 8.895 | 8.450 | 8.800 | 6,418,304 | +0.50(+6.02%) |
May 19, 2023 | 8.590 | 8.950 | 8.290 | 8.300 | 7,183,451 | -0.26(-3.04%) |
May 18, 2023 | 7.600 | 8.585 | 7.550 | 8.560 | 11,785,381 | +1.09(+14.59%) |
May 17, 2023 | 6.080 | 8.560 | 6.000 | 7.470 | 32,059,944 | +1.45(+24.09%) |
May 16, 2023 | 5.940 | 6.120 | 5.860 | 6.020 | 3,249,602 | -0.01(-0.17%) |
May 15, 2023 | 5.710 | 6.070 | 5.710 | 6.030 | 3,050,738 | +0.31(+5.42%) |
May 12, 2023 | 5.800 | 5.815 | 5.570 | 5.720 | 2,712,795 | -0.10(-1.72%) |
May 11, 2023 | 5.900 | 5.970 | 5.790 | 5.820 | 3,252,705 | -0.13(-2.18%) |
May 10, 2023 | 5.900 | 5.990 | 5.730 | 5.950 | 4,324,924 | +0.09(+1.54%) |
May 09, 2023 | 5.900 | 5.970 | 5.850 | 5.860 | 1,830,700 | -0.13(-2.17%) |
May 08, 2023 | 5.890 | 6.035 | 5.810 | 5.990 | 3,088,818 | +0.16(+2.74%) |
May 05, 2023 | 5.960 | 6.040 | 5.700 | 5.830 | 4,711,171 | -0.06(-1.02%) |
May 04, 2023 | 7.290 | 7.380 | 5.890 | 5.890 | 9,306,611 | -1.51(-20.41%) |
May 03, 2023 | 7.350 | 7.650 | 7.160 | 7.400 | 5,352,530 | +0.05(+0.68%) |
May 02, 2023 | 7.450 | 7.640 | 7.270 | 7.350 | 2,816,801 | -0.16(-2.13%) |
May 01, 2023 | 7.380 | 7.650 | 7.300 | 7.510 | 2,205,089 | +0.14(+1.90%) |
Apr 28, 2023 | 7.060 | 7.400 | 7.050 | 7.370 | 1,768,757 | +0.25(+3.51%) |
Apr 27, 2023 | 7.090 | 7.175 | 6.985 | 7.120 | 1,253,478 | +0.06(+0.85%) |
Apr 26, 2023 | 7.120 | 7.170 | 6.930 | 7.060 | 2,153,957 | -0.06(-0.84%) |
Apr 25, 2023 | 7.490 | 7.540 | 7.100 | 7.120 | 2,676,204 | -0.44(-5.82%) |
Apr 24, 2023 | 7.700 | 7.710 | 7.495 | 7.560 | 1,726,370 | -0.14(-1.82%) |
Apr 21, 2023 | 7.670 | 7.790 | 7.560 | 7.700 | 1,562,647 | +0.01(+0.13%) |
Apr 20, 2023 | 7.410 | 7.695 | 7.410 | 7.690 | 2,435,756 | +0.16(+2.12%) |
Apr 19, 2023 | 7.390 | 7.575 | 7.370 | 7.530 | 1,509,950 | +0.07(+0.94%) |
Apr 18, 2023 | 7.680 | 7.680 | 7.385 | 7.460 | 1,763,753 | -0.19(-2.48%) |
Apr 17, 2023 | 7.490 | 7.690 | 7.410 | 7.650 | 1,855,247 | +0.16(+2.14%) |
Apr 14, 2023 | 7.550 | 7.615 | 7.405 | 7.490 | 3,577,352 | -0.05(-0.66%) |
Apr 13, 2023 | 7.490 | 7.720 | 7.446 | 7.540 | 1,634,578 | +0.16(+2.17%) |
Apr 12, 2023 | 7.720 | 7.740 | 7.345 | 7.380 | 1,856,102 | -0.24(-3.15%) |
Apr 11, 2023 | 7.560 | 7.720 | 7.530 | 7.620 | 4,697,550 | +0.14(+1.87%) |
Apr 10, 2023 | 7.300 | 7.505 | 7.250 | 7.480 | 1,489,167 | +0.15(+2.05%) |
Apr 06, 2023 | 7.440 | 7.480 | 7.315 | 7.330 | 1,516,333 | -0.09(-1.21%) |
Apr 05, 2023 | 7.480 | 7.540 | 7.305 | 7.420 | 1,621,609 | -0.13(-1.72%) |
Apr 04, 2023 | 7.800 | 7.835 | 7.460 | 7.550 | 2,789,715 | -0.25(-3.21%) |
Apr 03, 2023 | 8.090 | 8.107 | 7.730 | 7.800 | 3,463,410 | -0.30(-3.70%) |
Mar 31, 2023 | 7.715 | 8.110 | 7.715 | 8.100 | 3,763,044 | +0.39(+5.06%) |
Mar 30, 2023 | 7.770 | 7.820 | 7.550 | 7.710 | 1,357,648 | +0.04(+0.52%) |
Mar 29, 2023 | 7.550 | 7.680 | 7.510 | 7.670 | 1,289,473 | +0.20(+2.68%) |
Mar 28, 2023 | 7.450 | 7.555 | 7.375 | 7.470 | 1,588,057 | +0.02(+0.27%) |
Mar 27, 2023 | 7.340 | 7.490 | 7.245 | 7.450 | 1,873,453 | +0.22(+3.04%) |
Mar 24, 2023 | 7.200 | 7.250 | 7.020 | 7.230 | 4,417,946 | -0.05(-0.69%) |
Mar 23, 2023 | 7.670 | 7.670 | 7.220 | 7.280 | 2,420,930 | -0.30(-3.96%) |
Mar 22, 2023 | 7.960 | 7.960 | 7.570 | 7.580 | 1,879,056 | -0.34(-4.29%) |
Mar 21, 2023 | 7.760 | 8.035 | 7.715 | 7.920 | 2,811,935 | +0.31(+4.07%) |
Mar 20, 2023 | 7.590 | 7.680 | 7.500 | 7.610 | 2,256,504 | +0.01(+0.13%) |
Mar 17, 2023 | 7.680 | 7.730 | 7.520 | 7.600 | 2,845,539 | -0.19(-2.44%) |
Mar 16, 2023 | 7.510 | 7.840 | 7.385 | 7.790 | 3,219,777 | +0.16(+2.10%) |
Mar 15, 2023 | 7.700 | 7.760 | 7.505 | 7.630 | 3,616,485 | -0.29(-3.66%) |
Mar 14, 2023 | 8.140 | 8.220 | 7.840 | 7.920 | 2,873,366 | -0.04(-0.50%) |
Mar 13, 2023 | 8.000 | 8.075 | 7.855 | 7.960 | 2,860,885 | -0.07(-0.87%) |
Mar 10, 2023 | 8.240 | 8.270 | 7.870 | 8.030 | 3,736,596 | -0.29(-3.49%) |
Mar 09, 2023 | 8.580 | 8.650 | 8.275 | 8.320 | 2,746,502 | -0.30(-3.48%) |
Mar 08, 2023 | 8.590 | 8.710 | 8.430 | 8.620 | 2,567,546 | -0.02(-0.23%) |
Mar 07, 2023 | 8.760 | 8.855 | 8.640 | 8.640 | 2,010,832 | -0.18(-2.04%) |
Mar 06, 2023 | 9.170 | 9.180 | 8.780 | 8.820 | 3,467,987 | -0.34(-3.71%) |
Mar 03, 2023 | 9.340 | 9.390 | 9.145 | 9.160 | 3,662,136 | -0.09(-0.97%) |
Mar 02, 2023 | 9.070 | 9.335 | 8.883 | 9.250 | 9,362,257 | +0.03(+0.33%) |
Mar 01, 2023 | 9.370 | 9.450 | 9.110 | 9.220 | 3,670,732 | -0.09(-0.97%) |
Feb 28, 2023 | 9.320 | 9.470 | 9.165 | 9.310 | 4,897,843 | -0.02(-0.21%) |
Feb 27, 2023 | 9.570 | 9.610 | 9.235 | 9.330 | 5,981,357 | -0.24(-2.51%) |
Feb 24, 2023 | 9.770 | 9.895 | 9.490 | 9.570 | 12,100,976 | -0.28(-2.84%) |
Feb 23, 2023 | 8.990 | 10.23 | 8.900 | 9.850 | 19,602,058 | +1.21(+14.00%) |
Feb 22, 2023 | 8.840 | 9.105 | 8.560 | 8.640 | 11,551,606 | -0.22(-2.48%) |
Feb 21, 2023 | 9.460 | 9.750 | 8.830 | 8.860 | 10,618,682 | -0.65(-6.83%) |
Feb 17, 2023 | 8.850 | 9.710 | 8.850 | 9.510 | 11,002,189 | +0.54(+6.02%) |
Feb 16, 2023 | 8.860 | 9.100 | 8.680 | 8.970 | 9,199,603 | -0.01(-0.11%) |
Feb 15, 2023 | 7.960 | 9.070 | 7.880 | 8.980 | 30,503,052 | +1.45(+19.26%) |
Feb 14, 2023 | 7.300 | 7.570 | 7.240 | 7.530 | 3,568,867 | +0.21(+2.87%) |
Feb 13, 2023 | 7.200 | 7.380 | 7.070 | 7.320 | 3,531,944 | +0.16(+2.23%) |
Feb 10, 2023 | 7.230 | 7.290 | 7.080 | 7.160 | 4,739,256 | -0.10(-1.38%) |
Feb 09, 2023 | 7.700 | 7.700 | 7.155 | 7.260 | 3,842,630 | -0.32(-4.22%) |
Feb 08, 2023 | 7.760 | 7.830 | 7.480 | 7.580 | 2,961,731 | -0.26(-3.32%) |
Feb 07, 2023 | 7.660 | 7.955 | 7.551 | 7.840 | 2,580,404 | +0.15(+1.95%) |
Feb 06, 2023 | 7.760 | 7.770 | 7.630 | 7.690 | 1,621,494 | -0.17(-2.16%) |
Feb 03, 2023 | 7.760 | 7.975 | 7.660 | 7.860 | 1,778,364 | -0.04(-0.51%) |
Feb 02, 2023 | 7.900 | 8.115 | 7.810 | 7.900 | 2,978,752 | +0.07(+0.89%) |
Feb 01, 2023 | 7.670 | 7.890 | 7.515 | 7.830 | 6,182,032 | +0.13(+1.69%) |
Jan 31, 2023 | 7.800 | 7.920 | 7.610 | 7.700 | 3,253,490 | -0.12(-1.53%) |
Jan 30, 2023 | 8.310 | 8.310 | 7.714 | 7.820 | 4,014,024 | -0.56(-6.68%) |
Jan 27, 2023 | 8.490 | 8.720 | 8.360 | 8.380 | 4,675,757 | -0.14(-1.64%) |
Jan 26, 2023 | 8.540 | 8.820 | 8.370 | 8.520 | 3,865,204 | +0.14(+1.67%) |
Jan 25, 2023 | 8.300 | 8.440 | 8.215 | 8.380 | 2,236,747 | +0.01(+0.12%) |
Jan 24, 2023 | 8.120 | 8.480 | 8.100 | 8.370 | 3,271,811 | +0.19(+2.32%) |
Jan 23, 2023 | 8.210 | 8.570 | 8.070 | 8.180 | 9,228,478 | +0.03(+0.37%) |
Jan 20, 2023 | 7.850 | 8.150 | 7.720 | 8.150 | 7,922,965 | +0.38(+4.89%) |
Jan 19, 2023 | 7.890 | 8.000 | 7.610 | 7.770 | 2,326,550 | -0.12(-1.52%) |
Jan 18, 2023 | 7.820 | 7.970 | 7.690 | 7.890 | 5,908,278 | +0.15(+1.94%) |
Jan 17, 2023 | 7.480 | 7.900 | 7.420 | 7.740 | 7,068,395 | +0.24(+3.20%) |
Jan 13, 2023 | 7.270 | 7.530 | 7.240 | 7.500 | 2,843,163 | +0.16(+2.18%) |
Jan 12, 2023 | 7.360 | 7.410 | 7.150 | 7.340 | 4,367,606 | +0.03(+0.41%) |
Jan 11, 2023 | 7.530 | 7.545 | 7.240 | 7.310 | 2,236,512 | -0.17(-2.27%) |
Jan 10, 2023 | 7.550 | 7.780 | 7.425 | 7.480 | 8,729,790 | -0.07(-0.93%) |
Jan 09, 2023 | 7.570 | 7.600 | 7.430 | 7.550 | 2,872,984 | +0.08(+1.07%) |
Jan 06, 2023 | 7.220 | 7.560 | 7.070 | 7.470 | 5,480,917 | +0.31(+4.33%) |
Jan 05, 2023 | 6.770 | 7.220 | 6.710 | 7.160 | 4,430,644 | +0.29(+4.22%) |
Jan 04, 2023 | 6.380 | 6.890 | 6.300 | 6.870 | 3,721,776 | +0.59(+9.39%) |
Jan 03, 2023 | 6.310 | 6.560 | 6.220 | 6.280 | 2,518,266 | +0.00(+0.00%) |
Dec 30, 2022 | 6.170 | 6.360 | 6.120 | 6.280 | 3,164,699 | -0.03(-0.48%) |
Dec 29, 2022 | 6.130 | 6.445 | 6.090 | 6.310 | 3,175,593 | +0.22(+3.61%) |
Dec 28, 2022 | 6.180 | 6.240 | 5.985 | 6.090 | 3,930,646 | -0.11(-1.77%) |
Dec 27, 2022 | 6.220 | 6.290 | 6.110 | 6.200 | 3,973,411 | -0.13(-2.05%) |
Dec 23, 2022 | 6.460 | 6.490 | 6.180 | 6.330 | 3,982,795 | -0.20(-3.06%) |
Dec 22, 2022 | 6.820 | 6.870 | 6.343 | 6.530 | 16,350,654 | -0.38(-5.50%) |
Dec 21, 2022 | 6.820 | 7.000 | 6.770 | 6.910 | 7,155,145 | +0.11(+1.62%) |
Dec 20, 2022 | 6.950 | 7.020 | 6.660 | 6.800 | 9,617,666 | -0.20(-2.86%) |
Dec 19, 2022 | 7.080 | 7.150 | 6.980 | 7.000 | 2,837,093 | -0.13(-1.82%) |
Dec 16, 2022 | 7.630 | 7.630 | 6.955 | 7.130 | 9,428,294 | -0.60(-7.76%) |
Dec 15, 2022 | 7.750 | 7.790 | 7.590 | 7.730 | 4,649,165 | -0.13(-1.65%) |
Dec 14, 2022 | 7.680 | 7.930 | 7.510 | 7.860 | 4,215,579 | +0.15(+1.95%) |
Dec 13, 2022 | 7.930 | 8.070 | 7.530 | 7.710 | 5,336,074 | +0.06(+0.78%) |
Dec 12, 2022 | 7.580 | 7.665 | 7.330 | 7.650 | 3,771,930 | +0.02(+0.26%) |
Dec 09, 2022 | 7.590 | 7.870 | 7.560 | 7.630 | 2,914,448 | +0.02(+0.26%) |
Dec 08, 2022 | 7.270 | 7.700 | 7.190 | 7.610 | 6,474,896 | +0.40(+5.55%) |
Dec 07, 2022 | 7.380 | 7.390 | 7.130 | 7.210 | 3,690,222 | -0.22(-2.96%) |
Dec 06, 2022 | 7.540 | 7.540 | 7.255 | 7.430 | 4,074,212 | -0.12(-1.59%) |
Dec 05, 2022 | 7.880 | 7.920 | 7.485 | 7.550 | 3,243,550 | -0.38(-4.79%) |
Dec 02, 2022 | 7.580 | 8.020 | 7.530 | 7.930 | 4,404,888 | +0.23(+2.99%) |
Dec 01, 2022 | 7.010 | 7.800 | 7.010 | 7.700 | 13,188,280 | +0.67(+9.53%) |
Nov 30, 2022 | 7.270 | 7.500 | 6.875 | 7.030 | 12,710,795 | +0.21(+3.08%) |
Nov 29, 2022 | 6.860 | 6.910 | 6.670 | 6.820 | 4,082,880 | +0.06(+0.89%) |
Nov 28, 2022 | 6.820 | 6.990 | 6.681 | 6.760 | 3,521,567 | -0.14(-2.03%) |
Nov 25, 2022 | 6.700 | 6.945 | 6.640 | 6.900 | 2,528,688 | +0.15(+2.22%) |
Nov 23, 2022 | 6.920 | 6.970 | 6.610 | 6.750 | 6,127,386 | -0.19(-2.74%) |
Nov 22, 2022 | 6.930 | 7.220 | 6.630 | 6.940 | 13,429,087 | +0.00(+0.00%) |
Nov 21, 2022 | 7.390 | 7.440 | 6.885 | 6.940 | 6,408,852 | -0.63(-8.32%) |
Nov 18, 2022 | 7.590 | 7.685 | 7.300 | 7.570 | 3,721,666 | +0.01(+0.13%) |
Nov 17, 2022 | 6.850 | 8.250 | 6.685 | 7.560 | 18,532,090 | +0.59(+8.46%) |
Nov 16, 2022 | 7.080 | 7.130 | 6.790 | 6.970 | 2,572,284 | -0.21(-2.92%) |
Nov 15, 2022 | 7.270 | 7.400 | 7.085 | 7.180 | 2,861,770 | +0.04(+0.56%) |
Nov 14, 2022 | 7.460 | 7.480 | 7.130 | 7.140 | 2,867,391 | -0.32(-4.29%) |
Nov 11, 2022 | 7.480 | 7.595 | 7.170 | 7.460 | 3,117,681 | +0.09(+1.22%) |
Nov 10, 2022 | 6.860 | 7.510 | 6.860 | 7.370 | 8,138,180 | +0.81(+12.35%) |
Nov 09, 2022 | 7.020 | 7.020 | 6.520 | 6.560 | 3,118,338 | -0.52(-7.34%) |
Nov 08, 2022 | 7.410 | 7.410 | 6.930 | 7.080 | 2,757,385 | -0.31(-4.19%) |
Nov 07, 2022 | 7.050 | 7.460 | 6.970 | 7.390 | 3,443,613 | +0.37(+5.27%) |
Nov 04, 2022 | 6.630 | 7.090 | 6.490 | 7.020 | 5,391,227 | +0.57(+8.84%) |
Nov 03, 2022 | 6.440 | 7.040 | 6.200 | 6.450 | 5,873,798 | -0.08(-1.23%) |
Nov 02, 2022 | 6.940 | 6.530 | 3,441,783 | -0.37(-5.36%) |