Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 7.750 | 7.900 | 7.490 | 7.710 | 408,107 | +0.00(+0.00%) |
Oct 30, 2023 | 7.420 | 7.790 | 7.420 | 7.710 | 700,890 | +0.35(+4.76%) |
Oct 27, 2023 | 7.580 | 7.820 | 7.250 | 7.360 | 460,272 | -0.22(-2.90%) |
Oct 26, 2023 | 7.940 | 8.000 | 7.510 | 7.580 | 559,178 | -0.57(-6.99%) |
Oct 25, 2023 | 8.190 | 8.313 | 8.020 | 8.150 | 515,379 | -0.11(-1.33%) |
Oct 24, 2023 | 7.820 | 8.270 | 7.820 | 8.260 | 807,655 | +0.52(+6.72%) |
Oct 23, 2023 | 7.550 | 7.840 | 7.410 | 7.740 | 454,602 | +0.16(+2.11%) |
Oct 20, 2023 | 7.440 | 7.590 | 7.380 | 7.580 | 421,012 | +0.14(+1.88%) |
Oct 19, 2023 | 7.590 | 7.605 | 7.270 | 7.440 | 575,078 | -0.31(-4.00%) |
Oct 18, 2023 | 7.860 | 7.920 | 7.540 | 7.750 | 310,478 | -0.22(-2.76%) |
Oct 17, 2023 | 7.670 | 8.081 | 7.670 | 7.970 | 528,273 | +0.17(+2.18%) |
Oct 16, 2023 | 7.600 | 7.800 | 7.320 | 7.800 | 664,883 | +0.27(+3.59%) |
Oct 13, 2023 | 7.250 | 7.540 | 7.180 | 7.530 | 746,532 | +0.33(+4.58%) |
Oct 12, 2023 | 7.390 | 7.520 | 7.140 | 7.200 | 321,050 | -0.19(-2.57%) |
Oct 11, 2023 | 7.640 | 7.810 | 7.220 | 7.390 | 386,468 | -0.10(-1.34%) |
Oct 10, 2023 | 6.850 | 7.540 | 6.810 | 7.490 | 637,191 | +0.64(+9.34%) |
Oct 09, 2023 | 6.850 | 7.070 | 6.820 | 6.850 | 441,345 | -0.04(-0.58%) |
Oct 06, 2023 | 7.120 | 7.200 | 6.550 | 6.890 | 2,812,738 | -0.18(-2.55%) |
Oct 05, 2023 | 7.220 | 7.220 | 6.950 | 7.070 | 323,961 | -0.11(-1.53%) |
Oct 04, 2023 | 7.250 | 7.341 | 6.995 | 7.180 | 332,694 | -0.14(-1.91%) |
Oct 03, 2023 | 7.250 | 7.420 | 7.230 | 7.320 | 287,101 | +0.07(+0.97%) |
Oct 02, 2023 | 7.630 | 7.641 | 7.200 | 7.250 | 382,668 | -0.40(-5.23%) |
Sep 29, 2023 | 7.500 | 7.685 | 7.410 | 7.650 | 362,041 | +0.21(+2.82%) |
Sep 28, 2023 | 7.400 | 7.500 | 7.220 | 7.440 | 299,510 | +0.05(+0.68%) |
Sep 27, 2023 | 7.760 | 7.910 | 7.000 | 7.390 | 641,931 | -0.30(-3.90%) |
Sep 26, 2023 | 7.750 | 8.000 | 7.670 | 7.690 | 479,066 | -0.14(-1.79%) |
Sep 25, 2023 | 7.240 | 7.830 | 7.520 | 7.830 | 580,291 | +0.52(+7.11%) |
Sep 22, 2023 | 7.440 | 7.535 | 7.155 | 7.310 | 476,215 | -0.02(-0.27%) |
Sep 21, 2023 | 7.230 | 7.465 | 7.161 | 7.330 | 480,899 | +0.07(+0.96%) |
Sep 20, 2023 | 7.380 | 7.550 | 7.250 | 7.260 | 502,396 | -0.11(-1.49%) |
Sep 19, 2023 | 7.340 | 7.460 | 7.255 | 7.370 | 492,473 | +0.00(+0.00%) |
Sep 18, 2023 | 7.580 | 7.580 | 7.175 | 7.370 | 682,213 | -0.24(-3.15%) |
Sep 15, 2023 | 8.100 | 8.100 | 7.500 | 7.610 | 772,649 | -0.51(-6.28%) |
Sep 14, 2023 | 7.830 | 8.130 | 7.680 | 8.120 | 894,068 | +0.32(+4.10%) |
Sep 13, 2023 | 7.200 | 7.820 | 7.110 | 7.800 | 1,201,355 | +0.68(+9.55%) |
Sep 12, 2023 | 7.020 | 7.190 | 6.970 | 7.120 | 756,218 | +0.17(+2.45%) |
Sep 11, 2023 | 7.210 | 7.350 | 6.862 | 6.950 | 528,027 | -0.15(-2.11%) |
Sep 08, 2023 | 7.190 | 7.200 | 6.729 | 7.100 | 846,520 | -0.01(-0.14%) |
Sep 07, 2023 | 6.930 | 7.135 | 6.910 | 7.110 | 465,965 | +0.18(+2.60%) |
Sep 06, 2023 | 6.990 | 7.160 | 6.810 | 6.930 | 577,648 | +0.09(+1.32%) |
Sep 05, 2023 | 6.970 | 6.990 | 6.550 | 6.840 | 976,756 | -0.18(-2.56%) |
Sep 01, 2023 | 7.080 | 7.190 | 6.920 | 7.020 | 803,151 | +0.05(+0.72%) |
Aug 31, 2023 | 6.960 | 7.180 | 6.870 | 6.970 | 917,238 | +0.05(+0.72%) |
Aug 30, 2023 | 6.590 | 7.140 | 6.410 | 6.920 | 1,235,787 | +0.38(+5.81%) |
Aug 29, 2023 | 6.480 | 6.690 | 6.370 | 6.540 | 1,620,017 | +0.08(+1.24%) |
Aug 28, 2023 | 6.320 | 6.635 | 6.261 | 6.460 | 844,192 | +0.24(+3.86%) |
Aug 25, 2023 | 6.090 | 6.630 | 6.050 | 6.220 | 1,506,252 | +0.15(+2.47%) |
Aug 24, 2023 | 6.260 | 6.280 | 5.860 | 6.070 | 593,806 | -0.15(-2.41%) |
Aug 23, 2023 | 6.250 | 6.435 | 6.160 | 6.220 | 786,259 | -0.03(-0.48%) |
Aug 22, 2023 | 6.300 | 6.470 | 6.080 | 6.250 | 836,432 | +0.13(+2.12%) |
Aug 21, 2023 | 5.900 | 6.310 | 5.830 | 6.120 | 681,307 | +0.20(+3.38%) |
Aug 18, 2023 | 5.610 | 6.230 | 5.600 | 5.920 | 1,064,783 | +0.37(+6.67%) |
Aug 17, 2023 | 5.330 | 5.600 | 5.330 | 5.550 | 887,642 | +0.22(+4.13%) |
Aug 16, 2023 | 5.290 | 5.460 | 5.270 | 5.330 | 1,085,566 | +0.01(+0.19%) |
Aug 15, 2023 | 5.630 | 5.640 | 5.290 | 5.320 | 1,839,329 | -0.37(-6.50%) |
Aug 14, 2023 | 6.080 | 6.080 | 5.680 | 5.690 | 853,839 | -0.38(-6.26%) |
Aug 11, 2023 | 6.110 | 6.174 | 6.015 | 6.070 | 513,027 | -0.10(-1.62%) |
Aug 10, 2023 | 6.430 | 6.590 | 6.155 | 6.170 | 777,543 | -0.23(-3.59%) |
Aug 09, 2023 | 6.430 | 6.475 | 6.290 | 6.400 | 762,333 | -0.01(-0.16%) |
Aug 08, 2023 | 6.290 | 6.480 | 6.250 | 6.410 | 1,010,354 | -0.02(-0.39%) |
Aug 07, 2023 | 6.320 | 6.490 | 6.111 | 6.435 | 1,015,892 | +0.06(+1.02%) |
Aug 04, 2023 | 6.880 | 6.980 | 6.160 | 6.370 | 2,500,086 | -1.03(-13.92%) |
Aug 03, 2023 | 7.310 | 7.480 | 7.150 | 7.400 | 1,330,373 | +0.06(+0.82%) |
Aug 02, 2023 | 7.980 | 8.000 | 7.320 | 7.340 | 897,775 | -0.80(-9.83%) |
Aug 01, 2023 | 8.100 | 8.165 | 7.780 | 8.140 | 732,596 | -0.02(-0.25%) |
Jul 31, 2023 | 7.620 | 8.170 | 7.510 | 8.160 | 794,529 | +0.65(+8.66%) |
Jul 28, 2023 | 7.460 | 7.530 | 7.340 | 7.510 | 573,740 | +0.05(+0.67%) |
Jul 27, 2023 | 7.470 | 7.590 | 7.350 | 7.460 | 618,382 | +0.09(+1.22%) |
Jul 26, 2023 | 7.430 | 7.535 | 7.280 | 7.370 | 529,393 | -0.01(-0.14%) |
Jul 25, 2023 | 7.500 | 7.555 | 7.240 | 7.380 | 540,774 | -0.11(-1.47%) |
Jul 24, 2023 | 7.420 | 7.620 | 7.230 | 7.490 | 1,399,014 | +0.21(+2.88%) |
Jul 21, 2023 | 7.390 | 7.390 | 6.880 | 7.280 | 1,033,093 | -0.05(-0.68%) |
Jul 20, 2023 | 7.770 | 7.778 | 7.180 | 7.330 | 1,399,546 | -0.59(-7.45%) |
Jul 19, 2023 | 7.800 | 8.040 | 7.690 | 7.920 | 696,042 | +0.12(+1.54%) |
Jul 18, 2023 | 8.280 | 8.280 | 7.765 | 7.800 | 718,392 | -0.43(-5.22%) |
Jul 17, 2023 | 8.150 | 8.550 | 7.810 | 8.230 | 1,273,087 | +0.08(+0.98%) |
Jul 14, 2023 | 9.700 | 9.700 | 7.400 | 8.150 | 3,694,976 | -1.92(-19.07%) |
Jul 13, 2023 | 10.19 | 10.47 | 10.00 | 10.07 | 850,812 | -0.07(-0.69%) |
Jul 12, 2023 | 10.31 | 10.56 | 10.13 | 10.14 | 304,369 | +0.05(+0.50%) |
Jul 11, 2023 | 10.35 | 10.46 | 10.05 | 10.09 | 296,409 | -0.20(-1.94%) |
Jul 10, 2023 | 10.68 | 10.82 | 10.27 | 10.29 | 261,713 | -0.42(-3.92%) |
Jul 07, 2023 | 10.60 | 10.99 | 10.60 | 10.71 | 347,361 | +0.17(+1.61%) |
Jul 06, 2023 | 10.73 | 10.74 | 10.42 | 10.54 | 263,099 | -0.34(-3.13%) |
Jul 05, 2023 | 11.12 | 11.14 | 10.82 | 10.88 | 235,007 | -0.29(-2.60%) |
Jul 03, 2023 | 10.81 | 11.27 | 10.81 | 11.17 | 174,767 | +0.35(+3.23%) |
Jun 30, 2023 | 10.85 | 10.88 | 10.68 | 10.82 | 225,219 | +0.12(+1.12%) |
Jun 29, 2023 | 10.72 | 11.03 | 10.67 | 10.70 | 231,662 | -0.02(-0.19%) |
Jun 28, 2023 | 10.40 | 10.76 | 10.33 | 10.72 | 447,531 | +0.33(+3.18%) |
Jun 27, 2023 | 10.40 | 10.71 | 10.29 | 10.39 | 309,162 | +0.06(+0.58%) |
Jun 26, 2023 | 10.10 | 10.69 | 10.10 | 10.33 | 493,058 | +0.08(+0.78%) |
Jun 23, 2023 | 10.84 | 10.85 | 9.965 | 10.25 | 2,593,209 | -0.76(-6.90%) |
Jun 22, 2023 | 11.88 | 11.88 | 10.94 | 11.01 | 452,923 | -0.83(-7.01%) |
Jun 21, 2023 | 12.13 | 12.21 | 11.82 | 11.84 | 557,910 | -0.38(-3.11%) |
Jun 20, 2023 | 12.52 | 12.60 | 12.19 | 12.22 | 679,512 | -0.33(-2.63%) |
Jun 16, 2023 | 13.18 | 13.18 | 12.52 | 12.55 | 718,193 | -0.45(-3.46%) |
Jun 15, 2023 | 13.16 | 13.21 | 12.88 | 13.00 | 362,741 | -0.29(-2.18%) |
Jun 14, 2023 | 13.10 | 13.42 | 13.04 | 13.29 | 354,637 | +0.24(+1.84%) |
Jun 13, 2023 | 12.95 | 13.15 | 12.90 | 13.05 | 246,436 | +0.15(+1.16%) |
Jun 12, 2023 | 12.99 | 13.13 | 12.85 | 12.90 | 270,862 | -0.05(-0.39%) |
Jun 09, 2023 | 13.07 | 13.16 | 12.89 | 12.95 | 220,384 | -0.08(-0.61%) |
Jun 08, 2023 | 12.39 | 13.13 | 12.39 | 13.03 | 348,519 | +0.41(+3.25%) |
Jun 07, 2023 | 12.53 | 13.07 | 12.53 | 12.62 | 305,940 | +0.16(+1.28%) |
Jun 06, 2023 | 12.21 | 12.55 | 12.21 | 12.46 | 263,717 | +0.25(+2.05%) |
Jun 05, 2023 | 12.47 | 12.64 | 12.20 | 12.21 | 297,759 | -0.29(-2.32%) |
Jun 02, 2023 | 12.48 | 12.62 | 12.27 | 12.50 | 261,837 | +0.25(+2.04%) |
Jun 01, 2023 | 12.19 | 12.37 | 12.00 | 12.25 | 240,805 | +0.05(+0.41%) |
May 31, 2023 | 12.30 | 12.36 | 12.08 | 12.20 | 286,070 | -0.14(-1.13%) |
May 30, 2023 | 12.52 | 12.60 | 12.18 | 12.34 | 268,998 | -0.08(-0.64%) |
May 26, 2023 | 12.54 | 12.66 | 12.36 | 12.42 | 240,584 | -0.06(-0.48%) |
May 25, 2023 | 12.50 | 12.57 | 12.30 | 12.48 | 218,056 | -0.06(-0.48%) |
May 24, 2023 | 12.39 | 12.57 | 12.19 | 12.54 | 250,508 | +0.15(+1.21%) |
May 23, 2023 | 12.62 | 12.80 | 12.35 | 12.39 | 354,248 | -0.22(-1.74%) |
May 22, 2023 | 12.51 | 12.71 | 12.19 | 12.61 | 501,053 | +0.15(+1.20%) |
May 19, 2023 | 12.98 | 12.98 | 12.11 | 12.46 | 569,126 | -0.40(-3.11%) |
May 18, 2023 | 12.05 | 12.89 | 11.96 | 12.86 | 777,903 | +0.79(+6.55%) |
May 17, 2023 | 11.60 | 12.09 | 11.55 | 12.07 | 354,008 | +0.52(+4.50%) |
May 16, 2023 | 11.46 | 11.64 | 11.40 | 11.55 | 291,447 | -0.04(-0.35%) |
May 15, 2023 | 11.26 | 11.61 | 11.04 | 11.59 | 367,404 | +0.48(+4.32%) |
May 12, 2023 | 11.10 | 11.11 | 10.93 | 11.11 | 266,599 | +0.03(+0.27%) |
May 11, 2023 | 11.04 | 11.09 | 10.85 | 11.08 | 287,031 | -0.01(-0.09%) |
May 10, 2023 | 11.27 | 11.37 | 10.93 | 11.09 | 433,560 | -0.04(-0.36%) |
May 09, 2023 | 11.10 | 11.14 | 10.76 | 11.13 | 557,261 | -0.10(-0.89%) |
May 08, 2023 | 11.37 | 11.44 | 10.74 | 11.23 | 819,160 | -0.05(-0.44%) |
May 05, 2023 | 10.00 | 11.55 | 10.00 | 11.28 | 1,572,074 | +1.93(+20.64%) |
May 04, 2023 | 9.710 | 9.740 | 9.180 | 9.350 | 652,970 | -0.46(-4.69%) |
May 03, 2023 | 9.480 | 9.940 | 9.480 | 9.810 | 439,848 | +0.38(+4.03%) |
May 02, 2023 | 9.590 | 9.620 | 9.290 | 9.430 | 539,380 | -0.17(-1.77%) |
May 01, 2023 | 9.810 | 9.900 | 9.360 | 9.600 | 296,086 | -0.26(-2.64%) |
Apr 28, 2023 | 9.340 | 9.870 | 9.340 | 9.860 | 440,048 | +0.52(+5.57%) |
Apr 27, 2023 | 9.140 | 9.550 | 8.990 | 9.340 | 473,327 | +0.34(+3.78%) |
Apr 26, 2023 | 9.000 | 9.104 | 8.950 | 9.000 | 376,698 | +0.00(+0.00%) |
Apr 25, 2023 | 8.940 | 9.080 | 8.830 | 9.000 | 694,107 | -0.03(-0.33%) |
Apr 24, 2023 | 9.160 | 9.230 | 8.980 | 9.030 | 349,987 | -0.12(-1.31%) |
Apr 21, 2023 | 9.000 | 9.210 | 8.960 | 9.150 | 339,904 | +0.17(+1.89%) |
Apr 20, 2023 | 9.270 | 9.620 | 8.920 | 8.980 | 787,527 | -0.41(-4.37%) |
Apr 19, 2023 | 9.630 | 9.630 | 9.150 | 9.390 | 478,706 | -0.29(-3.00%) |
Apr 18, 2023 | 9.830 | 9.850 | 9.480 | 9.680 | 470,991 | -0.07(-0.72%) |
Apr 17, 2023 | 9.770 | 9.840 | 9.650 | 9.750 | 484,824 | +0.00(+0.00%) |
Apr 14, 2023 | 9.780 | 9.940 | 9.660 | 9.750 | 392,934 | +0.01(+0.10%) |
Apr 13, 2023 | 9.650 | 9.910 | 9.530 | 9.740 | 520,155 | +0.15(+1.56%) |
Apr 12, 2023 | 9.740 | 9.840 | 9.420 | 9.590 | 614,190 | +0.01(+0.10%) |
Apr 11, 2023 | 9.620 | 9.895 | 9.290 | 9.580 | 1,304,916 | +0.06(+0.63%) |
Apr 10, 2023 | 9.280 | 9.600 | 9.255 | 9.520 | 412,439 | +0.23(+2.48%) |
Apr 06, 2023 | 9.100 | 9.300 | 9.070 | 9.290 | 417,927 | +0.21(+2.31%) |
Apr 05, 2023 | 9.310 | 9.385 | 9.070 | 9.080 | 644,017 | -0.29(-3.09%) |
Apr 04, 2023 | 9.430 | 9.490 | 9.170 | 9.370 | 303,757 | -0.02(-0.21%) |
Apr 03, 2023 | 9.430 | 9.550 | 9.160 | 9.390 | 350,769 | -0.04(-0.42%) |
Mar 31, 2023 | 8.880 | 9.465 | 8.880 | 9.430 | 603,562 | +0.60(+6.80%) |
Mar 30, 2023 | 8.670 | 9.140 | 8.670 | 8.830 | 565,173 | +0.20(+2.32%) |
Mar 29, 2023 | 8.250 | 8.630 | 8.230 | 8.630 | 554,706 | +0.48(+5.89%) |
Mar 28, 2023 | 8.180 | 8.310 | 8.130 | 8.150 | 334,035 | -0.05(-0.61%) |
Mar 27, 2023 | 8.050 | 8.340 | 8.010 | 8.200 | 562,854 | +0.18(+2.24%) |
Mar 24, 2023 | 7.730 | 8.120 | 7.690 | 8.020 | 464,800 | +0.25(+3.22%) |
Mar 23, 2023 | 7.890 | 8.070 | 7.690 | 7.770 | 564,148 | -0.07(-0.89%) |
Mar 22, 2023 | 8.260 | 8.260 | 7.820 | 7.840 | 565,897 | -0.41(-4.97%) |
Mar 21, 2023 | 7.850 | 8.340 | 7.730 | 8.250 | 590,144 | +0.53(+6.87%) |
Mar 20, 2023 | 7.880 | 8.060 | 7.695 | 7.720 | 500,646 | -0.15(-1.91%) |
Mar 17, 2023 | 7.990 | 8.200 | 7.730 | 7.870 | 876,437 | -0.21(-2.60%) |
Mar 16, 2023 | 7.800 | 8.150 | 7.600 | 8.080 | 978,184 | +0.23(+2.93%) |
Mar 15, 2023 | 7.210 | 7.915 | 7.210 | 7.850 | 1,148,377 | +0.39(+5.23%) |
Mar 14, 2023 | 7.690 | 7.710 | 7.145 | 7.460 | 2,168,371 | +0.05(+0.67%) |
Mar 13, 2023 | 7.750 | 7.780 | 7.400 | 7.410 | 1,373,894 | -0.54(-6.79%) |
Mar 10, 2023 | 8.210 | 8.360 | 7.890 | 7.950 | 665,267 | -0.32(-3.87%) |
Mar 09, 2023 | 8.700 | 8.750 | 8.230 | 8.270 | 693,407 | -0.45(-5.16%) |
Mar 08, 2023 | 9.250 | 9.250 | 8.645 | 8.720 | 731,087 | -0.57(-6.14%) |
Mar 07, 2023 | 9.650 | 9.760 | 9.200 | 9.290 | 871,598 | -0.48(-4.91%) |
Mar 06, 2023 | 9.890 | 9.970 | 9.660 | 9.770 | 971,278 | -0.11(-1.11%) |
Mar 03, 2023 | 9.990 | 10.21 | 9.612 | 9.880 | 1,321,892 | -0.06(-0.60%) |
Mar 02, 2023 | 7.530 | 10.16 | 7.140 | 9.940 | 4,304,370 | -0.76(-7.10%) |
Mar 01, 2023 | 10.67 | 10.94 | 10.58 | 10.70 | 768,880 | -0.11(-1.02%) |
Feb 28, 2023 | 10.80 | 11.21 | 10.66 | 10.81 | 672,218 | +0.13(+1.22%) |
Feb 27, 2023 | 11.42 | 11.42 | 10.54 | 10.68 | 666,398 | -0.61(-5.40%) |
Feb 24, 2023 | 11.14 | 11.32 | 10.95 | 11.29 | 427,782 | -0.07(-0.62%) |
Feb 23, 2023 | 11.05 | 11.42 | 10.90 | 11.36 | 362,735 | +0.34(+3.09%) |
Feb 22, 2023 | 10.78 | 11.20 | 10.78 | 11.02 | 346,731 | +0.20(+1.85%) |
Feb 21, 2023 | 11.24 | 11.31 | 10.77 | 10.82 | 418,590 | -0.64(-5.58%) |
Feb 17, 2023 | 11.32 | 11.46 | 11.15 | 11.46 | 351,240 | +0.17(+1.51%) |
Feb 16, 2023 | 11.23 | 11.62 | 11.21 | 11.29 | 445,732 | -0.04(-0.35%) |
Feb 15, 2023 | 10.68 | 11.41 | 10.63 | 11.33 | 347,004 | +0.53(+4.91%) |
Feb 14, 2023 | 10.64 | 11.01 | 10.37 | 10.80 | 502,175 | +0.05(+0.47%) |
Feb 13, 2023 | 10.57 | 10.87 | 10.39 | 10.75 | 298,699 | +0.16(+1.51%) |
Feb 10, 2023 | 10.24 | 10.68 | 10.22 | 10.59 | 568,445 | +0.26(+2.52%) |
Feb 09, 2023 | 11.23 | 11.30 | 10.30 | 10.33 | 594,675 | -0.83(-7.44%) |
Feb 08, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 493,278 | -0.24(-2.11%) |
Feb 07, 2023 | 11.67 | 11.67 | 11.14 | 11.40 | 475,281 | -0.30(-2.56%) |
Feb 06, 2023 | 11.69 | 11.90 | 11.62 | 11.70 | 446,051 | -0.11(-0.93%) |
Feb 03, 2023 | 11.84 | 11.98 | 11.63 | 11.81 | 429,442 | -0.18(-1.50%) |
Feb 02, 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 904,508 | +0.49(+4.26%) |
Feb 01, 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 1,460,033 | -0.60(-4.96%) |
Jan 31, 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 1,075,738 | -0.07(-0.58%) |
Jan 30, 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 414,667 | +0.12(+1.00%) |
Jan 27, 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 365,801 | -0.28(-2.27%) |
Jan 26, 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 269,914 | +0.17(+1.40%) |
Jan 25, 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 358,485 | +0.28(+2.36%) |
Jan 24, 2023 | 11.93 | 12.05 | 11.83 | 11.88 | 338,317 | -0.09(-0.75%) |
Jan 23, 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 510,472 | +0.50(+4.36%) |
Jan 20, 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 342,208 | -0.10(-0.86%) |
Jan 19, 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 391,603 | -0.57(-4.70%) |
Jan 18, 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 791,332 | +0.13(+1.08%) |
Jan 17, 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 508,321 | -0.06(-0.50%) |
Jan 13, 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 678,284 | +0.73(+6.44%) |
Jan 12, 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 682,359 | -0.24(-2.07%) |
Jan 11, 2023 | 11.43 | 11.68 | 11.35 | 11.58 | 384,058 | +0.14(+1.22%) |
Jan 10, 2023 | 11.31 | 11.46 | 11.13 | 11.44 | 390,752 | +0.13(+1.15%) |
Jan 09, 2023 | 11.76 | 11.79 | 11.28 | 11.31 | 809,959 | -0.35(-3.00%) |
Jan 06, 2023 | 11.42 | 11.80 | 11.22 | 11.66 | 410,174 | +0.19(+1.66%) |
Jan 05, 2023 | 11.24 | 11.50 | 11.04 | 11.47 | 488,516 | +0.14(+1.24%) |
Jan 04, 2023 | 10.97 | 11.41 | 10.87 | 11.33 | 465,263 | +0.49(+4.52%) |
Jan 03, 2023 | 11.04 | 11.21 | 10.70 | 10.84 | 523,173 | -0.07(-0.64%) |
Dec 30, 2022 | 10.50 | 10.93 | 10.45 | 10.91 | 608,885 | +0.28(+2.63%) |
Dec 29, 2022 | 10.29 | 10.68 | 10.21 | 10.63 | 582,053 | +0.38(+3.71%) |
Dec 28, 2022 | 10.10 | 10.30 | 10.05 | 10.25 | 546,144 | +0.18(+1.79%) |
Dec 27, 2022 | 9.920 | 10.20 | 9.740 | 10.07 | 570,128 | +0.18(+1.82%) |
Dec 23, 2022 | 10.03 | 10.16 | 9.780 | 9.890 | 539,855 | -0.12(-1.20%) |
Dec 22, 2022 | 9.850 | 10.03 | 9.690 | 10.01 | 531,650 | +0.08(+0.81%) |
Dec 21, 2022 | 9.730 | 9.990 | 9.620 | 9.930 | 785,832 | +0.30(+3.12%) |
Dec 20, 2022 | 9.420 | 9.870 | 9.350 | 9.630 | 976,091 | +0.19(+2.01%) |
Dec 19, 2022 | 10.26 | 10.28 | 9.410 | 9.440 | 798,448 | -0.82(-7.99%) |
Dec 16, 2022 | 10.02 | 10.35 | 10.02 | 10.26 | 847,101 | +0.10(+0.98%) |
Dec 15, 2022 | 10.15 | 10.32 | 10.09 | 10.16 | 1,036,703 | -0.07(-0.68%) |
Dec 14, 2022 | 10.05 | 10.35 | 10.05 | 10.23 | 1,086,307 | +0.20(+1.99%) |
Dec 13, 2022 | 9.640 | 10.16 | 9.640 | 10.03 | 1,299,135 | +0.69(+7.39%) |
Dec 12, 2022 | 9.500 | 9.500 | 9.120 | 9.340 | 825,361 | -0.17(-1.79%) |
Dec 09, 2022 | 9.530 | 9.630 | 9.410 | 9.510 | 639,812 | -0.10(-1.04%) |
Dec 08, 2022 | 10.17 | 10.32 | 9.550 | 9.610 | 914,347 | -0.45(-4.47%) |
Dec 07, 2022 | 10.35 | 10.59 | 9.920 | 10.06 | 1,067,214 | -0.32(-3.08%) |
Dec 06, 2022 | 10.54 | 11.36 | 10.35 | 10.38 | 2,441,577 | -0.01(-0.10%) |
Dec 05, 2022 | 10.53 | 10.88 | 10.31 | 10.39 | 1,108,836 | -0.12(-1.14%) |
Dec 02, 2022 | 9.660 | 10.62 | 9.575 | 10.51 | 1,262,051 | +0.72(+7.35%) |
Dec 01, 2022 | 9.520 | 9.860 | 9.490 | 9.790 | 854,488 | +0.29(+3.05%) |
Nov 30, 2022 | 9.280 | 9.540 | 8.980 | 9.500 | 1,021,424 | +0.11(+1.17%) |
Nov 29, 2022 | 9.230 | 9.610 | 9.221 | 9.390 | 768,681 | +0.16(+1.73%) |
Nov 28, 2022 | 9.050 | 9.370 | 9.020 | 9.230 | 701,684 | +0.01(+0.11%) |
Nov 25, 2022 | 9.250 | 9.400 | 9.150 | 9.220 | 224,477 | -0.06(-0.65%) |
Nov 23, 2022 | 8.910 | 9.300 | 8.900 | 9.280 | 622,424 | +0.34(+3.80%) |
Nov 22, 2022 | 8.840 | 9.080 | 8.710 | 8.940 | 976,825 | +0.14(+1.59%) |
Nov 21, 2022 | 8.810 | 9.210 | 8.550 | 8.800 | 1,679,274 | -0.08(-0.90%) |
Nov 18, 2022 | 8.970 | 9.210 | 8.770 | 8.880 | 912,311 | +0.14(+1.60%) |
Nov 17, 2022 | 8.570 | 8.920 | 8.430 | 8.740 | 747,733 | +0.04(+0.46%) |
Nov 16, 2022 | 9.250 | 9.250 | 8.570 | 8.700 | 1,228,361 | -0.57(-6.15%) |
Nov 15, 2022 | 9.540 | 9.618 | 9.215 | 9.270 | 1,009,238 | +0.02(+0.22%) |
Nov 14, 2022 | 9.900 | 10.03 | 9.220 | 9.250 | 1,393,236 | -0.65(-6.57%) |
Nov 11, 2022 | 10.01 | 10.11 | 9.530 | 9.900 | 1,514,789 | +0.07(+0.71%) |
Nov 10, 2022 | 10.45 | 10.65 | 9.700 | 9.830 | 1,434,495 | +0.02(+0.20%) |
Nov 09, 2022 | 10.23 | 10.50 | 9.680 | 9.810 | 1,272,908 | -0.44(-4.29%) |
Nov 08, 2022 | 10.00 | 11.03 | 9.920 | 10.25 | 2,757,706 | +0.06(+0.59%) |
Nov 07, 2022 | 7.860 | 10.21 | 7.600 | 10.19 | 7,958,463 | +2.27(+28.66%) |
Nov 04, 2022 | 10.10 | 10.48 | 7.760 | 7.920 | 15,197,446 | -11.58(-59.38%) |
Nov 03, 2022 | 19.31 | 19.79 | 19.00 | 19.50 | 590,248 | +0.11(+0.57%) |
Nov 02, 2022 | 20.69 | 20.70 | 19.37 | 19.39 | 1,062,171 | -1.37(-6.60%) |