Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.961 | 5.028 | 4.889 | 4.961 | 1,524,834 | +0.14(+2.97%) |
Oct 30, 2023 | 4.722 | 4.885 | 4.722 | 4.818 | 822,463 | +0.12(+2.64%) |
Oct 27, 2023 | 4.894 | 4.923 | 4.656 | 4.694 | 1,791,419 | -0.08(-1.60%) |
Oct 26, 2023 | 4.322 | 4.932 | 4.322 | 4.770 | 2,340,630 | +0.50(+11.61%) |
Oct 25, 2023 | 4.083 | 4.326 | 4.074 | 4.274 | 1,654,030 | +0.23(+5.66%) |
Oct 24, 2023 | 4.169 | 4.226 | 4.026 | 4.045 | 1,020,912 | -0.10(-2.53%) |
Oct 23, 2023 | 4.121 | 4.226 | 4.112 | 4.150 | 698,972 | -0.01(-0.23%) |
Oct 20, 2023 | 4.274 | 4.341 | 4.150 | 4.159 | 1,095,400 | -0.10(-2.24%) |
Oct 19, 2023 | 4.303 | 4.398 | 4.245 | 4.255 | 935,874 | -0.05(-1.11%) |
Oct 18, 2023 | 4.427 | 4.431 | 4.274 | 4.303 | 729,922 | -0.13(-3.01%) |
Oct 17, 2023 | 4.369 | 4.512 | 4.360 | 4.436 | 1,123,237 | +0.07(+1.53%) |
Oct 16, 2023 | 4.312 | 4.398 | 4.245 | 4.369 | 1,241,429 | +0.10(+2.23%) |
Oct 13, 2023 | 4.474 | 4.503 | 4.264 | 4.274 | 430,717 | -0.18(-4.07%) |
Oct 12, 2023 | 4.560 | 4.560 | 4.436 | 4.455 | 430,591 | -0.11(-2.51%) |
Oct 11, 2023 | 4.598 | 4.646 | 4.489 | 4.570 | 542,684 | -0.04(-0.83%) |
Oct 10, 2023 | 4.446 | 4.636 | 4.446 | 4.608 | 871,876 | +0.16(+3.65%) |
Oct 09, 2023 | 4.417 | 4.493 | 4.379 | 4.446 | 533,426 | +0.01(+0.22%) |
Oct 06, 2023 | 4.398 | 4.479 | 4.346 | 4.436 | 926,046 | -0.01(-0.21%) |
Oct 05, 2023 | 4.369 | 4.465 | 4.360 | 4.446 | 710,321 | +0.08(+1.75%) |
Oct 04, 2023 | 4.369 | 4.369 | 4.284 | 4.369 | 518,512 | +0.02(+0.44%) |
Oct 03, 2023 | 4.388 | 4.424 | 4.336 | 4.350 | 691,941 | -0.06(-1.30%) |
Oct 02, 2023 | 4.532 | 4.574 | 4.393 | 4.408 | 1,064,611 | -0.14(-3.14%) |
Sep 29, 2023 | 4.474 | 4.603 | 4.436 | 4.551 | 925,551 | +0.11(+2.58%) |
Sep 28, 2023 | 4.417 | 4.491 | 4.412 | 4.436 | 916,916 | +0.03(+0.65%) |
Sep 27, 2023 | 4.455 | 4.455 | 4.369 | 4.408 | 1,053,480 | -0.02(-0.43%) |
Sep 26, 2023 | 4.656 | 4.670 | 4.417 | 4.427 | 974,794 | -0.27(-5.69%) |
Sep 25, 2023 | 4.675 | 4.714 | 4.675 | 4.694 | 813,539 | +0.01(+0.20%) |
Sep 22, 2023 | 4.722 | 4.780 | 4.646 | 4.684 | 831,839 | -0.03(-0.61%) |
Sep 21, 2023 | 4.722 | 4.808 | 4.641 | 4.713 | 1,444,592 | -0.05(-1.00%) |
Sep 20, 2023 | 4.799 | 4.966 | 4.761 | 4.761 | 860,362 | +0.03(+0.60%) |
Sep 19, 2023 | 4.885 | 4.922 | 4.598 | 4.732 | 1,358,672 | -0.15(-3.12%) |
Sep 18, 2023 | 5.047 | 5.047 | 4.885 | 4.885 | 971,852 | -0.12(-2.48%) |
Sep 15, 2023 | 5.161 | 5.161 | 4.975 | 5.009 | 3,315,414 | -0.17(-3.32%) |
Sep 14, 2023 | 5.037 | 5.195 | 4.999 | 5.180 | 1,649,603 | +0.19(+3.82%) |
Sep 13, 2023 | 5.133 | 5.133 | 4.970 | 4.989 | 860,515 | -0.13(-2.61%) |
Sep 12, 2023 | 5.171 | 5.218 | 5.099 | 5.123 | 833,008 | -0.04(-0.74%) |
Sep 11, 2023 | 5.352 | 5.400 | 5.152 | 5.161 | 726,473 | -0.19(-3.57%) |
Sep 08, 2023 | 5.276 | 5.381 | 5.266 | 5.352 | 758,768 | +0.09(+1.63%) |
Sep 07, 2023 | 5.295 | 5.347 | 5.247 | 5.266 | 767,665 | -0.03(-0.54%) |
Sep 06, 2023 | 5.390 | 5.524 | 5.285 | 5.295 | 585,779 | -0.09(-1.60%) |
Sep 05, 2023 | 5.476 | 5.476 | 5.314 | 5.381 | 967,096 | -0.14(-2.59%) |
Sep 01, 2023 | 5.447 | 5.533 | 5.438 | 5.524 | 1,114,874 | +0.11(+2.12%) |
Aug 31, 2023 | 5.505 | 5.514 | 5.400 | 5.409 | 667,300 | -0.10(-1.73%) |
Aug 30, 2023 | 5.505 | 5.538 | 5.476 | 5.505 | 453,394 | -0.03(-0.52%) |
Aug 29, 2023 | 5.476 | 5.571 | 5.476 | 5.533 | 565,026 | -0.01(-0.17%) |
Aug 28, 2023 | 5.581 | 5.624 | 5.519 | 5.543 | 467,486 | +0.01(+0.17%) |
Aug 25, 2023 | 5.657 | 5.724 | 5.514 | 5.533 | 470,291 | -0.12(-2.19%) |
Aug 24, 2023 | 5.695 | 5.829 | 5.629 | 5.657 | 633,595 | -0.07(-1.17%) |
Aug 23, 2023 | 5.724 | 5.772 | 5.676 | 5.724 | 535,831 | -0.01(-0.17%) |
Aug 22, 2023 | 5.819 | 5.877 | 5.724 | 5.734 | 925,217 | -0.08(-1.31%) |
Aug 21, 2023 | 5.905 | 5.934 | 5.767 | 5.810 | 939,011 | -0.12(-2.09%) |
Aug 18, 2023 | 5.791 | 6.001 | 5.772 | 5.934 | 2,466,165 | +0.10(+1.80%) |
Aug 17, 2023 | 5.724 | 5.829 | 5.715 | 5.829 | 650,395 | +0.10(+1.83%) |
Aug 16, 2023 | 5.762 | 5.824 | 5.715 | 5.724 | 555,559 | -0.05(-0.83%) |
Aug 15, 2023 | 5.839 | 5.896 | 5.762 | 5.772 | 762,343 | -0.14(-2.42%) |
Aug 14, 2023 | 5.982 | 5.982 | 5.867 | 5.915 | 567,256 | -0.10(-1.74%) |
Aug 11, 2023 | 5.991 | 6.053 | 5.982 | 6.020 | 580,881 | +0.00(+0.00%) |
Aug 10, 2023 | 6.077 | 6.115 | 5.982 | 6.020 | 598,456 | -0.03(-0.47%) |
Aug 09, 2023 | 6.077 | 6.077 | 5.977 | 6.048 | 892,048 | -0.04(-0.63%) |
Aug 08, 2023 | 5.991 | 6.096 | 5.829 | 6.087 | 687,921 | +0.00(+0.00%) |
Aug 07, 2023 | 6.106 | 6.115 | 6.048 | 6.087 | 858,814 | +0.00(+0.00%) |
Aug 04, 2023 | 6.039 | 6.144 | 6.039 | 6.087 | 750,447 | -0.02(-0.31%) |
Aug 03, 2023 | 6.153 | 6.172 | 6.034 | 6.106 | 633,847 | -0.04(-0.70%) |
Aug 02, 2023 | 6.177 | 6.186 | 6.064 | 6.149 | 647,842 | -0.10(-1.66%) |
Aug 01, 2023 | 6.215 | 6.271 | 6.111 | 6.252 | 704,241 | +0.01(+0.15%) |
Jul 31, 2023 | 6.280 | 6.318 | 6.182 | 6.243 | 663,068 | -0.04(-0.60%) |
Jul 28, 2023 | 6.271 | 6.337 | 6.233 | 6.280 | 1,586,849 | +0.04(+0.60%) |
Jul 27, 2023 | 6.459 | 6.469 | 6.106 | 6.243 | 2,310,480 | -0.22(-3.35%) |
Jul 26, 2023 | 6.252 | 6.478 | 6.205 | 6.459 | 1,252,057 | +0.24(+3.94%) |
Jul 25, 2023 | 6.224 | 6.271 | 6.139 | 6.215 | 1,380,414 | -0.02(-0.30%) |
Jul 24, 2023 | 6.064 | 6.243 | 6.064 | 6.233 | 672,226 | +0.17(+2.79%) |
Jul 21, 2023 | 6.186 | 6.196 | 6.045 | 6.064 | 574,587 | -0.09(-1.53%) |
Jul 20, 2023 | 6.215 | 6.215 | 6.054 | 6.158 | 648,150 | -0.06(-0.91%) |
Jul 19, 2023 | 6.054 | 6.243 | 6.017 | 6.215 | 707,979 | +0.19(+3.13%) |
Jul 18, 2023 | 5.904 | 6.054 | 5.894 | 6.026 | 1,040,730 | +0.14(+2.40%) |
Jul 17, 2023 | 5.819 | 5.941 | 5.805 | 5.885 | 758,158 | +0.08(+1.30%) |
Jul 14, 2023 | 5.951 | 5.951 | 5.734 | 5.810 | 701,779 | -0.09(-1.59%) |
Jul 13, 2023 | 6.045 | 6.064 | 5.890 | 5.904 | 927,073 | -0.09(-1.57%) |
Jul 12, 2023 | 5.960 | 6.073 | 5.956 | 5.998 | 582,864 | +0.13(+2.25%) |
Jul 11, 2023 | 5.781 | 5.876 | 5.711 | 5.866 | 774,652 | +0.09(+1.63%) |
Jul 10, 2023 | 5.753 | 5.871 | 5.706 | 5.772 | 609,419 | -0.01(-0.16%) |
Jul 07, 2023 | 5.640 | 5.810 | 5.626 | 5.781 | 960,067 | +0.13(+2.33%) |
Jul 06, 2023 | 5.734 | 5.734 | 5.541 | 5.650 | 580,361 | -0.14(-2.44%) |
Jul 05, 2023 | 5.857 | 5.885 | 5.781 | 5.791 | 476,958 | -0.10(-1.76%) |
Jul 03, 2023 | 5.828 | 5.894 | 5.791 | 5.894 | 331,100 | +0.08(+1.46%) |
Jun 30, 2023 | 5.923 | 5.937 | 5.800 | 5.810 | 568,205 | -0.08(-1.28%) |
Jun 29, 2023 | 5.857 | 5.904 | 5.824 | 5.885 | 501,575 | +0.08(+1.46%) |
Jun 28, 2023 | 5.791 | 5.838 | 5.711 | 5.800 | 755,021 | +0.00(+0.00%) |
Jun 27, 2023 | 5.791 | 5.847 | 5.720 | 5.800 | 437,737 | +0.03(+0.49%) |
Jun 26, 2023 | 5.744 | 5.857 | 5.730 | 5.772 | 476,639 | +0.04(+0.66%) |
Jun 23, 2023 | 5.772 | 5.843 | 5.673 | 5.734 | 1,012,586 | -0.11(-1.93%) |
Jun 22, 2023 | 5.932 | 5.941 | 5.777 | 5.847 | 831,419 | -0.10(-1.74%) |
Jun 21, 2023 | 5.979 | 6.040 | 5.941 | 5.951 | 574,450 | -0.07(-1.10%) |
Jun 20, 2023 | 6.205 | 6.243 | 6.017 | 6.017 | 670,316 | -0.18(-2.89%) |
Jun 16, 2023 | 6.186 | 6.224 | 6.007 | 6.196 | 3,088,436 | +0.07(+1.08%) |
Jun 15, 2023 | 5.979 | 6.139 | 5.979 | 6.130 | 1,216,062 | +0.12(+2.04%) |
Jun 14, 2023 | 6.158 | 6.238 | 5.974 | 6.007 | 728,743 | -0.15(-2.45%) |
Jun 13, 2023 | 6.073 | 6.177 | 6.007 | 6.158 | 807,792 | +0.13(+2.19%) |
Jun 12, 2023 | 6.111 | 6.196 | 5.989 | 6.026 | 837,945 | -0.08(-1.39%) |
Jun 09, 2023 | 6.186 | 6.215 | 6.083 | 6.111 | 707,940 | -0.08(-1.22%) |
Jun 08, 2023 | 6.356 | 6.365 | 6.097 | 6.186 | 768,229 | -0.19(-2.95%) |
Jun 07, 2023 | 6.205 | 6.450 | 6.196 | 6.375 | 958,724 | +0.24(+3.83%) |
Jun 06, 2023 | 5.828 | 6.205 | 5.828 | 6.139 | 933,887 | +0.31(+5.33%) |
Jun 05, 2023 | 5.998 | 6.007 | 5.739 | 5.828 | 876,420 | -0.20(-3.28%) |
Jun 02, 2023 | 5.819 | 6.045 | 5.781 | 6.026 | 892,618 | +0.29(+5.09%) |
Jun 01, 2023 | 5.640 | 5.833 | 5.612 | 5.734 | 723,575 | +0.10(+1.84%) |
May 31, 2023 | 5.706 | 5.706 | 5.527 | 5.631 | 1,254,315 | -0.13(-2.29%) |
May 30, 2023 | 5.772 | 5.828 | 5.640 | 5.763 | 710,309 | -0.03(-0.49%) |
May 26, 2023 | 5.697 | 5.796 | 5.631 | 5.791 | 680,824 | +0.07(+1.15%) |
May 25, 2023 | 5.715 | 5.758 | 5.645 | 5.725 | 642,474 | +0.02(+0.33%) |
May 24, 2023 | 5.725 | 5.781 | 5.687 | 5.706 | 645,372 | -0.04(-0.66%) |
May 23, 2023 | 5.640 | 5.866 | 5.602 | 5.744 | 1,155,134 | +0.15(+2.69%) |
May 22, 2023 | 5.518 | 5.621 | 5.461 | 5.593 | 1,007,261 | +0.12(+2.24%) |
May 19, 2023 | 5.612 | 5.687 | 5.362 | 5.471 | 1,323,374 | -0.06(-1.02%) |
May 18, 2023 | 5.480 | 5.546 | 5.414 | 5.527 | 963,526 | +0.06(+1.03%) |
May 17, 2023 | 5.235 | 5.508 | 5.132 | 5.471 | 1,289,799 | +0.32(+6.22%) |
May 16, 2023 | 5.207 | 5.254 | 5.151 | 5.151 | 750,057 | -0.05(-0.91%) |
May 15, 2023 | 5.113 | 5.254 | 5.085 | 5.198 | 764,350 | +0.10(+2.03%) |
May 12, 2023 | 5.094 | 5.103 | 4.990 | 5.094 | 601,606 | +0.03(+0.56%) |
May 11, 2023 | 5.056 | 5.118 | 5.011 | 5.066 | 647,754 | -0.06(-1.10%) |
May 10, 2023 | 5.235 | 5.235 | 5.085 | 5.122 | 570,190 | -0.04(-0.73%) |
May 09, 2023 | 5.179 | 5.216 | 5.075 | 5.160 | 744,246 | -0.05(-0.90%) |
May 08, 2023 | 5.414 | 5.489 | 5.188 | 5.207 | 777,169 | -0.13(-2.47%) |
May 05, 2023 | 5.433 | 5.580 | 5.235 | 5.339 | 1,221,087 | +0.12(+2.35%) |
May 04, 2023 | 5.132 | 5.254 | 4.939 | 5.216 | 1,393,699 | -0.01(-0.27%) |
May 03, 2023 | 5.286 | 5.388 | 5.147 | 5.231 | 1,671,947 | -0.04(-0.70%) |
May 02, 2023 | 5.574 | 5.583 | 5.203 | 5.268 | 1,319,872 | -0.31(-5.49%) |
May 01, 2023 | 5.731 | 5.750 | 5.527 | 5.574 | 1,458,251 | -0.18(-3.06%) |
Apr 28, 2023 | 5.926 | 5.982 | 5.722 | 5.750 | 994,851 | -0.17(-2.82%) |
Apr 27, 2023 | 5.982 | 6.014 | 5.852 | 5.917 | 1,498,730 | -0.06(-1.09%) |
Apr 26, 2023 | 5.861 | 6.149 | 5.861 | 5.982 | 875,113 | +0.07(+1.26%) |
Apr 25, 2023 | 6.047 | 6.121 | 5.880 | 5.908 | 882,360 | -0.19(-3.04%) |
Apr 24, 2023 | 6.121 | 6.260 | 6.065 | 6.093 | 933,658 | -0.02(-0.30%) |
Apr 21, 2023 | 6.084 | 6.130 | 6.028 | 6.112 | 676,945 | +0.02(+0.30%) |
Apr 20, 2023 | 6.139 | 6.232 | 6.028 | 6.093 | 791,403 | -0.08(-1.35%) |
Apr 19, 2023 | 6.093 | 6.241 | 6.042 | 6.177 | 687,404 | +0.09(+1.52%) |
Apr 18, 2023 | 6.241 | 6.241 | 6.028 | 6.084 | 673,563 | -0.15(-2.38%) |
Apr 17, 2023 | 6.149 | 6.251 | 6.074 | 6.232 | 1,922,627 | +0.08(+1.36%) |
Apr 14, 2023 | 6.418 | 6.436 | 6.098 | 6.149 | 1,000,480 | -0.18(-2.79%) |
Apr 13, 2023 | 6.269 | 6.362 | 6.118 | 6.325 | 800,475 | +0.06(+0.89%) |
Apr 12, 2023 | 6.306 | 6.348 | 6.214 | 6.269 | 858,644 | +0.01(+0.15%) |
Apr 11, 2023 | 6.279 | 6.292 | 6.196 | 6.260 | 500,113 | +0.01(+0.15%) |
Apr 10, 2023 | 6.241 | 6.316 | 6.186 | 6.251 | 907,204 | +0.01(+0.15%) |
Apr 06, 2023 | 6.158 | 6.269 | 6.112 | 6.241 | 654,366 | +0.11(+1.82%) |
Apr 05, 2023 | 6.093 | 6.200 | 6.084 | 6.130 | 1,117,030 | -0.04(-0.60%) |
Apr 04, 2023 | 6.204 | 6.204 | 5.991 | 6.167 | 1,049,573 | +0.00(+0.00%) |
Apr 03, 2023 | 6.214 | 6.288 | 6.107 | 6.167 | 1,390,968 | -0.07(-1.19%) |
Mar 31, 2023 | 6.232 | 6.316 | 6.177 | 6.241 | 1,395,986 | +0.01(+0.15%) |
Mar 30, 2023 | 6.381 | 6.510 | 6.135 | 6.232 | 816,546 | -0.08(-1.32%) |
Mar 29, 2023 | 6.510 | 6.538 | 6.204 | 6.316 | 1,240,795 | -0.12(-1.87%) |
Mar 28, 2023 | 6.677 | 6.677 | 6.381 | 6.436 | 1,162,225 | -0.30(-4.41%) |
Mar 27, 2023 | 6.918 | 6.974 | 6.714 | 6.733 | 924,210 | -0.03(-0.41%) |
Mar 24, 2023 | 6.436 | 6.789 | 6.436 | 6.761 | 1,074,954 | +0.25(+3.85%) |
Mar 23, 2023 | 6.724 | 6.724 | 6.464 | 6.510 | 1,261,498 | -0.15(-2.23%) |
Mar 22, 2023 | 6.928 | 7.058 | 6.631 | 6.659 | 1,561,942 | -0.28(-4.01%) |
Mar 21, 2023 | 7.048 | 7.211 | 6.867 | 6.937 | 1,758,411 | +0.10(+1.49%) |
Mar 20, 2023 | 7.132 | 7.373 | 6.826 | 6.835 | 1,591,389 | -0.17(-2.38%) |
Mar 17, 2023 | 7.039 | 7.090 | 6.770 | 7.002 | 6,940,253 | -0.20(-2.83%) |
Mar 16, 2023 | 6.993 | 7.387 | 6.979 | 7.206 | 1,304,322 | +0.11(+1.57%) |
Mar 15, 2023 | 6.928 | 7.178 | 6.807 | 7.095 | 2,313,081 | -0.09(-1.23%) |
Mar 14, 2023 | 6.918 | 7.303 | 6.918 | 7.183 | 2,765,076 | +0.63(+9.55%) |
Mar 13, 2023 | 6.603 | 6.659 | 6.153 | 6.557 | 3,160,729 | -0.29(-4.20%) |
Mar 10, 2023 | 6.826 | 6.932 | 6.682 | 6.844 | 1,327,981 | -0.11(-1.60%) |
Mar 09, 2023 | 7.224 | 7.248 | 6.918 | 6.956 | 1,105,788 | -0.31(-4.21%) |
Mar 08, 2023 | 7.308 | 7.313 | 7.197 | 7.262 | 597,592 | -0.03(-0.38%) |
Mar 07, 2023 | 7.484 | 7.484 | 7.215 | 7.289 | 936,122 | -0.19(-2.60%) |
Mar 06, 2023 | 7.679 | 7.713 | 7.438 | 7.484 | 1,169,011 | -0.21(-2.77%) |
Mar 03, 2023 | 7.679 | 7.707 | 7.623 | 7.697 | 603,892 | +0.05(+0.61%) |
Mar 02, 2023 | 7.660 | 7.748 | 7.614 | 7.651 | 855,492 | -0.06(-0.72%) |
Mar 01, 2023 | 7.725 | 7.753 | 7.637 | 7.707 | 496,858 | -0.07(-0.95%) |
Feb 28, 2023 | 7.762 | 7.850 | 7.744 | 7.781 | 825,502 | +0.03(+0.36%) |
Feb 27, 2023 | 7.827 | 7.892 | 7.744 | 7.753 | 608,502 | -0.06(-0.71%) |
Feb 24, 2023 | 7.744 | 7.827 | 7.697 | 7.809 | 557,880 | -0.01(-0.12%) |
Feb 23, 2023 | 7.772 | 7.864 | 7.767 | 7.818 | 595,115 | +0.06(+0.72%) |
Feb 22, 2023 | 7.837 | 7.864 | 7.735 | 7.762 | 1,256,294 | -0.05(-0.59%) |
Feb 21, 2023 | 7.901 | 7.914 | 7.791 | 7.809 | 1,136,028 | -0.14(-1.75%) |
Feb 17, 2023 | 7.799 | 7.985 | 7.781 | 7.948 | 754,447 | +0.15(+1.90%) |
Feb 16, 2023 | 7.827 | 7.881 | 7.767 | 7.799 | 507,596 | -0.08(-1.06%) |
Feb 15, 2023 | 7.735 | 7.920 | 7.688 | 7.883 | 456,832 | +0.09(+1.19%) |
Feb 14, 2023 | 7.855 | 7.892 | 7.765 | 7.790 | 706,712 | -0.07(-0.94%) |
Feb 13, 2023 | 7.809 | 7.883 | 7.772 | 7.864 | 889,142 | +0.03(+0.36%) |
Feb 10, 2023 | 7.818 | 7.888 | 7.729 | 7.837 | 910,863 | +0.04(+0.48%) |
Feb 09, 2023 | 7.948 | 7.948 | 7.776 | 7.799 | 901,893 | -0.11(-1.41%) |
Feb 08, 2023 | 7.976 | 7.994 | 7.897 | 7.911 | 479,178 | -0.09(-1.16%) |
Feb 07, 2023 | 7.994 | 8.037 | 7.929 | 8.003 | 570,843 | -0.04(-0.46%) |
Feb 06, 2023 | 8.124 | 8.152 | 7.948 | 8.041 | 604,237 | -0.10(-1.25%) |
Feb 03, 2023 | 8.050 | 8.152 | 7.996 | 8.143 | 1,000,882 | +0.09(+1.15%) |
Feb 02, 2023 | 7.799 | 8.115 | 7.790 | 8.050 | 1,186,422 | +0.26(+3.39%) |
Feb 01, 2023 | 7.666 | 7.868 | 7.629 | 7.786 | 1,109,826 | +0.10(+1.31%) |
Jan 31, 2023 | 7.483 | 7.703 | 7.446 | 7.685 | 1,149,087 | +0.21(+2.83%) |
Jan 30, 2023 | 7.437 | 7.538 | 7.409 | 7.473 | 831,115 | +0.00(+0.00%) |
Jan 27, 2023 | 7.510 | 7.538 | 7.345 | 7.473 | 1,027,489 | -0.04(-0.49%) |
Jan 26, 2023 | 7.437 | 7.547 | 7.207 | 7.510 | 1,975,742 | +0.01(+0.12%) |
Jan 25, 2023 | 7.730 | 7.730 | 7.483 | 7.501 | 795,970 | -0.24(-3.08%) |
Jan 24, 2023 | 7.868 | 7.868 | 7.680 | 7.740 | 647,740 | -0.09(-1.17%) |
Jan 23, 2023 | 7.813 | 7.919 | 7.776 | 7.831 | 668,826 | +0.02(+0.24%) |
Jan 20, 2023 | 7.841 | 7.868 | 7.685 | 7.813 | 816,932 | +0.05(+0.59%) |
Jan 19, 2023 | 7.730 | 7.795 | 7.662 | 7.767 | 508,590 | -0.01(-0.12%) |
Jan 18, 2023 | 7.932 | 7.932 | 7.753 | 7.776 | 501,244 | -0.16(-1.97%) |
Jan 17, 2023 | 8.015 | 8.052 | 7.905 | 7.932 | 394,627 | -0.06(-0.80%) |
Jan 13, 2023 | 7.932 | 8.075 | 7.877 | 7.997 | 647,210 | +0.00(+0.00%) |
Jan 12, 2023 | 7.997 | 8.066 | 7.932 | 7.997 | 622,883 | +0.00(+0.00%) |
Jan 11, 2023 | 8.024 | 8.066 | 7.965 | 7.997 | 464,351 | -0.01(-0.11%) |
Jan 10, 2023 | 8.015 | 8.070 | 7.942 | 8.006 | 641,536 | -0.02(-0.23%) |
Jan 09, 2023 | 8.153 | 8.199 | 7.997 | 8.024 | 644,383 | -0.13(-1.58%) |
Jan 06, 2023 | 7.988 | 8.162 | 7.969 | 8.153 | 659,072 | +0.21(+2.66%) |
Jan 05, 2023 | 7.951 | 7.974 | 7.887 | 7.942 | 464,052 | -0.04(-0.46%) |
Jan 04, 2023 | 7.988 | 8.075 | 7.928 | 7.978 | 932,255 | +0.06(+0.81%) |
Jan 03, 2023 | 7.923 | 7.969 | 7.790 | 7.914 | 1,081,352 | -0.03(-0.35%) |
Dec 30, 2022 | 7.960 | 7.988 | 7.827 | 7.942 | 832,344 | -0.04(-0.46%) |
Dec 29, 2022 | 7.905 | 8.043 | 7.868 | 7.978 | 870,937 | +0.10(+1.28%) |
Dec 28, 2022 | 7.997 | 8.013 | 7.827 | 7.877 | 808,200 | -0.10(-1.27%) |
Dec 27, 2022 | 7.942 | 8.006 | 7.914 | 7.978 | 857,870 | +0.08(+1.05%) |
Dec 23, 2022 | 7.804 | 8.024 | 7.795 | 7.896 | 880,957 | +0.09(+1.18%) |
Dec 22, 2022 | 7.685 | 7.813 | 7.611 | 7.804 | 1,770,977 | +0.08(+1.07%) |
Dec 21, 2022 | 7.602 | 7.721 | 7.602 | 7.721 | 567,287 | +0.17(+2.19%) |
Dec 20, 2022 | 7.455 | 7.574 | 7.409 | 7.556 | 939,872 | +0.12(+1.60%) |
Dec 19, 2022 | 7.281 | 7.450 | 7.198 | 7.437 | 1,308,389 | +0.15(+2.02%) |
Dec 16, 2022 | 7.189 | 7.336 | 7.106 | 7.290 | 2,128,692 | +0.02(+0.25%) |
Dec 15, 2022 | 7.317 | 7.363 | 7.239 | 7.271 | 733,185 | -0.09(-1.25%) |
Dec 14, 2022 | 7.602 | 7.648 | 7.363 | 7.363 | 774,765 | -0.25(-3.26%) |
Dec 13, 2022 | 7.556 | 7.776 | 7.556 | 7.611 | 1,449,516 | +0.06(+0.85%) |
Dec 12, 2022 | 7.556 | 7.620 | 7.464 | 7.547 | 657,859 | +0.00(+0.00%) |
Dec 09, 2022 | 7.574 | 7.685 | 7.538 | 7.547 | 514,758 | -0.05(-0.60%) |
Dec 08, 2022 | 7.593 | 7.634 | 7.542 | 7.593 | 612,291 | +0.02(+0.24%) |
Dec 07, 2022 | 7.565 | 7.639 | 7.547 | 7.574 | 685,014 | -0.04(-0.48%) |
Dec 06, 2022 | 7.620 | 7.666 | 7.524 | 7.611 | 648,247 | +0.00(+0.00%) |
Dec 05, 2022 | 7.721 | 7.730 | 7.547 | 7.611 | 628,040 | -0.14(-1.78%) |
Dec 02, 2022 | 7.639 | 7.818 | 7.528 | 7.749 | 817,184 | +0.09(+1.20%) |
Dec 01, 2022 | 7.730 | 7.730 | 7.581 | 7.657 | 815,077 | -0.03(-0.36%) |
Nov 30, 2022 | 7.473 | 7.685 | 7.418 | 7.685 | 762,958 | +0.15(+1.95%) |
Nov 29, 2022 | 7.501 | 7.574 | 7.464 | 7.538 | 471,564 | +0.02(+0.24%) |
Nov 28, 2022 | 7.483 | 7.574 | 7.483 | 7.519 | 453,669 | -0.02(-0.24%) |
Nov 25, 2022 | 7.629 | 7.629 | 7.538 | 7.538 | 272,983 | -0.06(-0.73%) |
Nov 23, 2022 | 7.528 | 7.611 | 7.501 | 7.593 | 405,750 | +0.03(+0.36%) |
Nov 22, 2022 | 7.510 | 7.611 | 7.363 | 7.565 | 551,138 | +0.05(+0.61%) |
Nov 21, 2022 | 7.464 | 7.547 | 7.455 | 7.519 | 733,427 | +0.03(+0.37%) |
Nov 18, 2022 | 7.455 | 7.538 | 7.354 | 7.492 | 860,946 | +0.16(+2.13%) |
Nov 17, 2022 | 7.216 | 7.354 | 7.216 | 7.336 | 692,041 | +0.06(+0.76%) |
Nov 16, 2022 | 7.343 | 7.380 | 7.245 | 7.281 | 739,304 | -0.08(-1.08%) |
Nov 15, 2022 | 7.343 | 7.436 | 7.325 | 7.360 | 671,297 | +0.10(+1.34%) |
Nov 14, 2022 | 7.334 | 7.343 | 7.236 | 7.263 | 855,076 | -0.04(-0.61%) |
Nov 11, 2022 | 7.414 | 7.485 | 7.298 | 7.307 | 481,938 | -0.07(-0.96%) |
Nov 10, 2022 | 7.298 | 7.440 | 7.267 | 7.378 | 652,284 | +0.18(+2.46%) |
Nov 09, 2022 | 7.192 | 7.289 | 7.112 | 7.201 | 650,095 | -0.03(-0.37%) |
Nov 08, 2022 | 7.254 | 7.325 | 7.192 | 7.227 | 540,342 | +0.00(+0.00%) |
Nov 07, 2022 | 7.094 | 7.281 | 7.085 | 7.227 | 802,006 | +0.14(+2.00%) |
Nov 04, 2022 | 6.944 | 7.103 | 6.944 | 7.085 | 658,067 | +0.17(+2.44%) |
Nov 03, 2022 | 6.855 | 6.944 | 6.753 | 6.917 | 587,199 | -0.02(-0.32%) |
Nov 02, 2022 | 7.027 | 6.939 | 859,831 | -0.11(-1.62%) |