Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.230 | 6.375 | 6.128 | 6.140 | 277,618 | -0.02(-0.32%) |
Nov 29, 2023 | 6.200 | 6.210 | 6.125 | 6.160 | 244,187 | +0.02(+0.33%) |
Nov 28, 2023 | 6.220 | 6.225 | 6.120 | 6.140 | 279,262 | -0.05(-0.81%) |
Nov 27, 2023 | 6.210 | 6.240 | 6.110 | 6.190 | 348,169 | -0.07(-1.12%) |
Nov 24, 2023 | 6.190 | 6.325 | 6.190 | 6.260 | 167,968 | +0.03(+0.48%) |
Nov 22, 2023 | 6.040 | 6.240 | 5.870 | 6.230 | 494,087 | +0.10(+1.63%) |
Nov 21, 2023 | 6.150 | 6.178 | 6.060 | 6.130 | 255,355 | -0.03(-0.49%) |
Nov 20, 2023 | 6.290 | 6.330 | 6.125 | 6.160 | 334,090 | -0.12(-1.91%) |
Nov 17, 2023 | 6.030 | 6.280 | 6.030 | 6.280 | 503,061 | +0.28(+4.67%) |
Nov 16, 2023 | 6.080 | 6.090 | 5.840 | 6.000 | 515,835 | -0.16(-2.60%) |
Nov 15, 2023 | 6.310 | 6.390 | 6.140 | 6.160 | 369,527 | -0.19(-2.99%) |
Nov 14, 2023 | 6.370 | 6.435 | 6.300 | 6.350 | 341,241 | +0.05(+0.79%) |
Nov 13, 2023 | 6.260 | 6.380 | 6.240 | 6.300 | 269,076 | +0.02(+0.32%) |
Nov 10, 2023 | 6.310 | 6.380 | 6.215 | 6.280 | 443,703 | +0.08(+1.29%) |
Nov 09, 2023 | 6.130 | 6.270 | 6.120 | 6.200 | 649,765 | +0.20(+3.33%) |
Nov 08, 2023 | 6.160 | 6.170 | 5.970 | 6.000 | 626,898 | -0.18(-2.91%) |
Nov 07, 2023 | 6.250 | 6.300 | 5.860 | 6.180 | 1,138,274 | -0.40(-6.08%) |
Nov 06, 2023 | 6.970 | 6.970 | 6.570 | 6.580 | 587,947 | -0.37(-5.32%) |
Nov 03, 2023 | 7.020 | 7.030 | 6.865 | 6.950 | 612,095 | -0.06(-0.86%) |
Nov 02, 2023 | 6.960 | 7.030 | 6.830 | 7.010 | 417,386 | +0.09(+1.30%) |
Nov 01, 2023 | 7.030 | 7.080 | 6.885 | 6.920 | 265,070 | -0.03(-0.43%) |
Oct 31, 2023 | 7.010 | 7.070 | 6.885 | 6.950 | 285,428 | -0.07(-1.00%) |
Oct 30, 2023 | 7.100 | 7.191 | 6.935 | 7.020 | 326,323 | -0.06(-0.85%) |
Oct 27, 2023 | 7.100 | 7.130 | 6.880 | 7.080 | 288,834 | -0.01(-0.14%) |
Oct 26, 2023 | 7.010 | 7.130 | 6.880 | 7.090 | 394,505 | -0.01(-0.14%) |
Oct 25, 2023 | 6.980 | 7.180 | 6.905 | 7.100 | 330,444 | +0.09(+1.28%) |
Oct 24, 2023 | 7.200 | 7.200 | 6.970 | 7.010 | 360,262 | -0.15(-2.09%) |
Oct 23, 2023 | 7.130 | 7.295 | 7.070 | 7.160 | 317,524 | -0.04(-0.56%) |
Oct 20, 2023 | 7.310 | 7.354 | 7.195 | 7.200 | 270,630 | -0.12(-1.64%) |
Oct 19, 2023 | 7.330 | 7.440 | 7.210 | 7.320 | 217,860 | -0.08(-1.08%) |
Oct 18, 2023 | 7.430 | 7.460 | 7.290 | 7.400 | 346,453 | +0.03(+0.41%) |
Oct 17, 2023 | 7.190 | 7.450 | 7.190 | 7.370 | 374,418 | +0.15(+2.08%) |
Oct 16, 2023 | 7.390 | 7.410 | 7.200 | 7.220 | 327,491 | -0.12(-1.63%) |
Oct 13, 2023 | 7.220 | 7.390 | 7.200 | 7.340 | 460,050 | +0.26(+3.67%) |
Oct 12, 2023 | 7.090 | 7.090 | 6.960 | 7.080 | 373,200 | +0.03(+0.43%) |
Oct 11, 2023 | 7.060 | 7.135 | 6.940 | 7.050 | 330,237 | -0.11(-1.54%) |
Oct 10, 2023 | 7.150 | 7.255 | 7.020 | 7.160 | 484,922 | +0.09(+1.27%) |
Oct 09, 2023 | 6.940 | 7.190 | 6.915 | 7.070 | 558,755 | +0.30(+4.43%) |
Oct 06, 2023 | 6.850 | 6.880 | 6.690 | 6.770 | 652,007 | -0.02(-0.29%) |
Oct 05, 2023 | 6.450 | 6.840 | 6.450 | 6.790 | 1,189,461 | +0.26(+3.98%) |
Oct 04, 2023 | 6.850 | 6.900 | 6.518 | 6.530 | 870,727 | -0.41(-5.91%) |
Oct 03, 2023 | 6.910 | 7.000 | 6.850 | 6.940 | 401,411 | +0.01(+0.14%) |
Oct 02, 2023 | 7.390 | 7.410 | 6.880 | 6.930 | 696,924 | -0.42(-5.71%) |
Sep 29, 2023 | 7.400 | 7.435 | 7.240 | 7.350 | 661,024 | -0.08(-1.08%) |
Sep 28, 2023 | 7.230 | 7.430 | 7.230 | 7.430 | 617,398 | +0.14(+1.92%) |
Sep 27, 2023 | 7.250 | 7.435 | 7.230 | 7.290 | 435,894 | +0.16(+2.24%) |
Sep 26, 2023 | 7.060 | 7.210 | 7.045 | 7.130 | 516,974 | +0.00(+0.00%) |
Sep 25, 2023 | 6.840 | 7.180 | 7.110 | 7.130 | 512,803 | +0.24(+3.48%) |
Sep 22, 2023 | 6.920 | 7.070 | 6.870 | 6.890 | 354,538 | +0.10(+1.47%) |
Sep 21, 2023 | 6.880 | 6.915 | 6.620 | 6.790 | 759,395 | -0.07(-1.02%) |
Sep 20, 2023 | 6.870 | 7.005 | 6.840 | 6.860 | 313,872 | -0.05(-0.72%) |
Sep 19, 2023 | 7.020 | 7.100 | 6.755 | 6.910 | 786,789 | -0.03(-0.43%) |
Sep 18, 2023 | 7.280 | 7.285 | 6.940 | 6.940 | 455,053 | -0.27(-3.74%) |
Sep 15, 2023 | 7.420 | 7.470 | 7.200 | 7.210 | 711,904 | -0.20(-2.70%) |
Sep 14, 2023 | 7.360 | 7.553 | 7.260 | 7.410 | 501,425 | +0.24(+3.35%) |
Sep 13, 2023 | 7.520 | 7.580 | 7.140 | 7.170 | 611,904 | -0.34(-4.53%) |
Sep 12, 2023 | 7.220 | 7.510 | 7.210 | 7.510 | 564,656 | +0.40(+5.63%) |
Sep 11, 2023 | 7.190 | 7.360 | 7.063 | 7.110 | 695,080 | -0.04(-0.56%) |
Sep 08, 2023 | 6.850 | 7.150 | 6.850 | 7.150 | 1,063,386 | +0.37(+5.46%) |
Sep 07, 2023 | 6.660 | 6.950 | 6.645 | 6.780 | 1,111,498 | +0.07(+1.04%) |
Sep 06, 2023 | 6.790 | 6.885 | 6.610 | 6.710 | 445,240 | -0.04(-0.59%) |
Sep 05, 2023 | 6.660 | 6.780 | 6.590 | 6.750 | 465,996 | +0.14(+2.12%) |
Sep 01, 2023 | 6.640 | 6.750 | 6.600 | 6.610 | 453,727 | +0.07(+1.07%) |
Aug 31, 2023 | 6.450 | 6.560 | 6.390 | 6.540 | 553,438 | +0.16(+2.51%) |
Aug 30, 2023 | 6.390 | 6.470 | 6.370 | 6.380 | 980,408 | +0.00(+0.00%) |
Aug 29, 2023 | 6.460 | 6.460 | 6.360 | 6.380 | 453,970 | -0.04(-0.62%) |
Aug 28, 2023 | 6.460 | 6.640 | 6.370 | 6.420 | 437,645 | +0.04(+0.63%) |
Aug 25, 2023 | 6.200 | 6.480 | 6.200 | 6.380 | 474,071 | +0.27(+4.42%) |
Aug 24, 2023 | 6.190 | 6.275 | 6.100 | 6.110 | 550,508 | -0.17(-2.71%) |
Aug 23, 2023 | 6.420 | 6.460 | 6.240 | 6.280 | 746,989 | -0.23(-3.53%) |
Aug 22, 2023 | 6.590 | 6.600 | 6.475 | 6.510 | 425,736 | -0.03(-0.46%) |
Aug 21, 2023 | 6.690 | 6.761 | 6.520 | 6.540 | 458,396 | -0.09(-1.36%) |
Aug 18, 2023 | 6.330 | 6.630 | 6.330 | 6.630 | 803,362 | +0.24(+3.76%) |
Aug 17, 2023 | 6.430 | 6.550 | 6.385 | 6.390 | 681,882 | +0.05(+0.79%) |
Aug 16, 2023 | 6.710 | 6.860 | 6.340 | 6.340 | 808,612 | -0.41(-6.07%) |
Aug 15, 2023 | 7.030 | 7.060 | 6.740 | 6.750 | 682,058 | -0.34(-4.80%) |
Aug 14, 2023 | 7.040 | 7.150 | 6.990 | 7.090 | 576,666 | -0.10(-1.39%) |
Aug 11, 2023 | 7.130 | 7.260 | 7.000 | 7.190 | 892,238 | +0.02(+0.28%) |
Aug 10, 2023 | 7.270 | 7.372 | 7.135 | 7.170 | 971,896 | -0.08(-1.10%) |
Aug 09, 2023 | 7.380 | 8.210 | 7.205 | 7.250 | 2,874,298 | -0.35(-4.61%) |
Aug 08, 2023 | 7.450 | 7.605 | 7.335 | 7.600 | 568,358 | -0.01(-0.13%) |
Aug 07, 2023 | 7.520 | 7.640 | 7.400 | 7.610 | 634,039 | +0.15(+2.01%) |
Aug 04, 2023 | 7.350 | 7.515 | 7.257 | 7.460 | 735,589 | +0.13(+1.77%) |
Aug 03, 2023 | 7.310 | 7.480 | 7.017 | 7.330 | 670,683 | +0.02(+0.27%) |
Aug 02, 2023 | 7.380 | 7.430 | 7.235 | 7.310 | 491,065 | -0.12(-1.62%) |
Aug 01, 2023 | 7.300 | 7.455 | 7.210 | 7.430 | 549,860 | +0.09(+1.23%) |
Jul 31, 2023 | 7.070 | 7.390 | 7.070 | 7.340 | 620,764 | +0.36(+5.16%) |
Jul 28, 2023 | 6.890 | 7.020 | 6.770 | 6.980 | 351,578 | +0.09(+1.31%) |
Jul 27, 2023 | 7.030 | 7.110 | 6.830 | 6.890 | 635,569 | -0.14(-1.99%) |
Jul 26, 2023 | 6.890 | 7.045 | 6.830 | 7.030 | 223,226 | +0.10(+1.44%) |
Jul 25, 2023 | 6.940 | 7.025 | 6.905 | 6.930 | 251,823 | -0.01(-0.14%) |
Jul 24, 2023 | 6.760 | 7.050 | 6.750 | 6.940 | 334,128 | +0.21(+3.12%) |
Jul 21, 2023 | 6.910 | 6.910 | 6.705 | 6.730 | 289,793 | -0.10(-1.46%) |
Jul 20, 2023 | 6.840 | 6.895 | 6.775 | 6.830 | 206,578 | +0.04(+0.59%) |
Jul 19, 2023 | 6.980 | 7.050 | 6.760 | 6.790 | 283,010 | -0.16(-2.30%) |
Jul 18, 2023 | 6.850 | 7.125 | 6.850 | 6.950 | 676,891 | +0.13(+1.91%) |
Jul 17, 2023 | 6.670 | 6.850 | 6.625 | 6.820 | 450,167 | +0.15(+2.25%) |
Jul 14, 2023 | 6.820 | 6.820 | 6.540 | 6.670 | 551,200 | -0.24(-3.47%) |
Jul 13, 2023 | 6.900 | 7.085 | 6.780 | 6.910 | 593,633 | +0.05(+0.73%) |
Jul 12, 2023 | 6.950 | 7.100 | 6.800 | 6.860 | 613,893 | +0.01(+0.15%) |
Jul 11, 2023 | 6.890 | 6.945 | 6.795 | 6.850 | 505,881 | +0.03(+0.44%) |
Jul 10, 2023 | 6.820 | 6.955 | 6.770 | 6.820 | 391,800 | -0.01(-0.15%) |
Jul 07, 2023 | 6.420 | 6.928 | 6.420 | 6.830 | 834,972 | +0.38(+5.89%) |
Jul 06, 2023 | 6.680 | 6.730 | 6.391 | 6.450 | 446,293 | -0.29(-4.30%) |
Jul 05, 2023 | 6.850 | 6.850 | 6.740 | 6.740 | 294,055 | -0.07(-1.03%) |
Jul 03, 2023 | 6.760 | 6.870 | 6.760 | 6.810 | 187,631 | +0.04(+0.59%) |
Jun 30, 2023 | 6.720 | 6.800 | 6.610 | 6.770 | 379,955 | +0.11(+1.65%) |
Jun 29, 2023 | 6.540 | 6.730 | 6.540 | 6.660 | 331,056 | +0.12(+1.83%) |
Jun 28, 2023 | 6.450 | 6.545 | 6.285 | 6.540 | 421,584 | +0.09(+1.40%) |
Jun 27, 2023 | 6.510 | 6.530 | 6.380 | 6.450 | 253,827 | -0.08(-1.23%) |
Jun 26, 2023 | 6.460 | 6.620 | 6.430 | 6.530 | 305,154 | +0.07(+1.08%) |
Jun 23, 2023 | 6.400 | 6.530 | 6.350 | 6.460 | 1,756,539 | -0.09(-1.37%) |
Jun 22, 2023 | 6.500 | 6.559 | 6.375 | 6.550 | 395,768 | -0.03(-0.46%) |
Jun 21, 2023 | 6.510 | 6.690 | 6.460 | 6.580 | 347,279 | +0.07(+1.08%) |
Jun 20, 2023 | 6.700 | 6.700 | 6.430 | 6.510 | 549,363 | -0.20(-2.98%) |
Jun 16, 2023 | 6.920 | 6.920 | 6.670 | 6.710 | 604,231 | -0.12(-1.76%) |
Jun 15, 2023 | 6.840 | 6.950 | 6.780 | 6.830 | 457,430 | +0.07(+1.04%) |
Jun 14, 2023 | 6.950 | 6.950 | 6.687 | 6.760 | 678,392 | -0.10(-1.46%) |
Jun 13, 2023 | 6.940 | 7.081 | 6.860 | 6.860 | 674,478 | +0.04(+0.59%) |
Jun 12, 2023 | 7.050 | 7.135 | 6.820 | 6.820 | 376,658 | -0.34(-4.75%) |
Jun 09, 2023 | 7.250 | 7.290 | 7.100 | 7.160 | 232,577 | -0.11(-1.51%) |
Jun 08, 2023 | 7.420 | 7.490 | 7.145 | 7.270 | 330,990 | -0.16(-2.15%) |
Jun 07, 2023 | 7.330 | 7.495 | 7.330 | 7.430 | 377,702 | +0.18(+2.48%) |
Jun 06, 2023 | 6.960 | 7.340 | 6.960 | 7.250 | 357,189 | +0.18(+2.55%) |
Jun 05, 2023 | 7.190 | 7.290 | 7.010 | 7.070 | 536,671 | -0.03(-0.42%) |
Jun 02, 2023 | 6.950 | 7.155 | 6.950 | 7.100 | 573,404 | +0.29(+4.26%) |
Jun 01, 2023 | 6.830 | 6.970 | 6.750 | 6.810 | 365,162 | +0.01(+0.15%) |
May 31, 2023 | 6.790 | 6.880 | 6.745 | 6.800 | 362,022 | -0.20(-2.86%) |
May 30, 2023 | 7.050 | 7.100 | 6.900 | 7.000 | 267,520 | -0.22(-3.05%) |
May 26, 2023 | 7.260 | 7.300 | 7.100 | 7.220 | 310,841 | +0.07(+0.98%) |
May 25, 2023 | 7.320 | 7.340 | 7.060 | 7.150 | 363,652 | -0.32(-4.28%) |
May 24, 2023 | 7.360 | 7.540 | 7.340 | 7.470 | 329,308 | +0.12(+1.63%) |
May 23, 2023 | 7.410 | 7.510 | 7.300 | 7.350 | 306,611 | +0.02(+0.27%) |
May 22, 2023 | 7.070 | 7.375 | 7.070 | 7.330 | 382,414 | +0.26(+3.68%) |
May 19, 2023 | 7.260 | 7.270 | 7.015 | 7.070 | 417,406 | -0.07(-0.98%) |
May 18, 2023 | 6.770 | 7.140 | 6.720 | 7.140 | 355,585 | +0.37(+5.47%) |
May 17, 2023 | 6.580 | 6.805 | 6.560 | 6.770 | 403,953 | +0.21(+3.20%) |
May 16, 2023 | 6.650 | 6.840 | 6.540 | 6.560 | 473,091 | -0.14(-2.09%) |
May 15, 2023 | 6.710 | 6.850 | 6.690 | 6.700 | 235,702 | -0.01(-0.15%) |
May 12, 2023 | 6.770 | 6.860 | 6.575 | 6.710 | 317,144 | +0.03(+0.45%) |
May 11, 2023 | 6.770 | 6.809 | 6.620 | 6.680 | 307,060 | -0.17(-2.48%) |
May 10, 2023 | 7.120 | 7.140 | 6.815 | 6.850 | 452,940 | -0.21(-2.97%) |
May 09, 2023 | 6.870 | 7.153 | 6.780 | 7.060 | 345,887 | +0.11(+1.58%) |
May 08, 2023 | 7.180 | 7.350 | 6.925 | 6.950 | 351,303 | -0.20(-2.80%) |
May 05, 2023 | 7.270 | 7.371 | 7.105 | 7.150 | 472,422 | +0.15(+2.14%) |
May 04, 2023 | 6.710 | 7.155 | 6.611 | 7.000 | 1,361,076 | +0.54(+8.36%) |
May 03, 2023 | 6.540 | 6.660 | 6.440 | 6.460 | 722,795 | -0.17(-2.56%) |
May 02, 2023 | 6.950 | 6.950 | 6.577 | 6.630 | 825,799 | -0.32(-4.60%) |
May 01, 2023 | 6.890 | 6.970 | 6.740 | 6.950 | 338,527 | +0.04(+0.58%) |
Apr 28, 2023 | 6.790 | 6.980 | 6.716 | 6.910 | 208,011 | +0.14(+2.07%) |
Apr 27, 2023 | 6.770 | 6.890 | 6.725 | 6.770 | 325,515 | -0.03(-0.44%) |
Apr 26, 2023 | 6.850 | 6.980 | 6.777 | 6.800 | 301,966 | -0.07(-1.02%) |
Apr 25, 2023 | 6.900 | 6.995 | 6.855 | 6.870 | 285,523 | -0.15(-2.14%) |
Apr 24, 2023 | 6.890 | 7.055 | 6.890 | 7.020 | 286,009 | +0.10(+1.45%) |
Apr 21, 2023 | 7.070 | 7.100 | 6.895 | 6.920 | 577,885 | -0.16(-2.26%) |
Apr 20, 2023 | 7.110 | 7.170 | 7.010 | 7.080 | 477,724 | -0.15(-2.07%) |
Apr 19, 2023 | 7.260 | 7.275 | 7.135 | 7.230 | 368,841 | -0.04(-0.55%) |
Apr 18, 2023 | 7.280 | 7.380 | 7.205 | 7.270 | 260,808 | +0.01(+0.14%) |
Apr 17, 2023 | 7.530 | 7.600 | 7.250 | 7.260 | 494,157 | -0.29(-3.84%) |
Apr 14, 2023 | 7.450 | 7.570 | 7.370 | 7.550 | 291,356 | +0.08(+1.07%) |
Apr 13, 2023 | 7.490 | 7.655 | 7.421 | 7.470 | 366,090 | -0.02(-0.27%) |
Apr 12, 2023 | 7.290 | 7.500 | 7.260 | 7.490 | 411,525 | +0.25(+3.45%) |
Apr 11, 2023 | 7.270 | 7.338 | 7.135 | 7.240 | 354,394 | -0.01(-0.14%) |
Apr 10, 2023 | 7.090 | 7.320 | 7.040 | 7.250 | 737,188 | +0.38(+5.53%) |
Apr 06, 2023 | 7.140 | 7.140 | 6.855 | 6.870 | 358,038 | -0.25(-3.51%) |
Apr 05, 2023 | 7.240 | 7.240 | 7.018 | 7.120 | 302,922 | -0.06(-0.84%) |
Apr 04, 2023 | 7.420 | 7.420 | 7.020 | 7.180 | 419,225 | -0.20(-2.71%) |
Apr 03, 2023 | 7.250 | 7.500 | 7.125 | 7.380 | 1,025,675 | +0.51(+7.42%) |
Mar 31, 2023 | 6.750 | 6.870 | 6.680 | 6.870 | 511,894 | +0.14(+2.08%) |
Mar 30, 2023 | 6.750 | 6.830 | 6.620 | 6.730 | 387,824 | +0.07(+1.05%) |
Mar 29, 2023 | 6.770 | 6.830 | 6.635 | 6.660 | 481,026 | +0.01(+0.15%) |
Mar 28, 2023 | 6.340 | 6.725 | 6.300 | 6.650 | 582,504 | +0.34(+5.39%) |
Mar 27, 2023 | 6.330 | 6.360 | 6.100 | 6.310 | 669,395 | +0.09(+1.45%) |
Mar 24, 2023 | 6.160 | 6.290 | 5.970 | 6.220 | 819,988 | -0.07(-1.11%) |
Mar 23, 2023 | 6.530 | 6.660 | 6.190 | 6.290 | 811,793 | -0.17(-2.63%) |
Mar 22, 2023 | 6.810 | 6.920 | 6.450 | 6.460 | 621,749 | -0.40(-5.83%) |
Mar 21, 2023 | 6.580 | 7.090 | 6.560 | 6.860 | 884,984 | +0.46(+7.19%) |
Mar 20, 2023 | 6.580 | 6.650 | 6.400 | 6.400 | 760,723 | -0.18(-2.74%) |
Mar 17, 2023 | 6.820 | 6.840 | 6.460 | 6.580 | 1,287,682 | -0.38(-5.46%) |
Mar 16, 2023 | 6.750 | 7.220 | 6.700 | 6.960 | 1,577,240 | +0.20(+2.96%) |
Mar 15, 2023 | 6.970 | 6.970 | 6.390 | 6.760 | 1,515,381 | -0.45(-6.24%) |
Mar 14, 2023 | 7.390 | 7.460 | 7.030 | 7.210 | 1,289,498 | -0.07(-0.96%) |
Mar 13, 2023 | 7.740 | 7.970 | 7.100 | 7.280 | 1,607,087 | -0.75(-9.34%) |
Mar 10, 2023 | 9.790 | 9.790 | 7.835 | 8.030 | 3,286,951 | -1.68(-17.30%) |
Mar 09, 2023 | 9.990 | 10.07 | 9.670 | 9.710 | 501,963 | -0.15(-1.52%) |
Mar 08, 2023 | 9.920 | 10.04 | 9.590 | 9.860 | 396,139 | -0.02(-0.20%) |
Mar 07, 2023 | 9.890 | 9.965 | 9.685 | 9.880 | 437,047 | +0.05(+0.51%) |
Mar 06, 2023 | 10.00 | 10.02 | 9.634 | 9.830 | 676,512 | -0.30(-2.96%) |
Mar 03, 2023 | 9.790 | 10.23 | 9.600 | 10.13 | 686,252 | +0.12(+1.20%) |
Mar 02, 2023 | 9.780 | 10.12 | 9.620 | 10.01 | 758,865 | +0.12(+1.21%) |
Mar 01, 2023 | 9.110 | 10.15 | 9.000 | 9.890 | 2,323,852 | +1.51(+18.02%) |
Feb 28, 2023 | 8.610 | 8.720 | 8.370 | 8.380 | 273,259 | -0.09(-1.06%) |
Feb 27, 2023 | 8.370 | 8.540 | 8.224 | 8.470 | 252,780 | +0.16(+1.93%) |
Feb 24, 2023 | 7.930 | 8.340 | 7.930 | 8.310 | 323,250 | +0.22(+2.72%) |
Feb 23, 2023 | 8.120 | 8.260 | 7.925 | 8.090 | 316,869 | +0.18(+2.28%) |
Feb 22, 2023 | 8.000 | 8.070 | 7.780 | 7.910 | 343,067 | -0.09(-1.12%) |
Feb 21, 2023 | 8.170 | 8.290 | 7.970 | 8.000 | 389,213 | -0.14(-1.72%) |
Feb 17, 2023 | 8.200 | 8.245 | 7.982 | 8.140 | 373,953 | -0.22(-2.63%) |
Feb 16, 2023 | 8.450 | 8.613 | 8.320 | 8.360 | 272,128 | -0.25(-2.90%) |
Feb 15, 2023 | 8.500 | 8.620 | 8.330 | 8.610 | 402,171 | -0.11(-1.26%) |
Feb 14, 2023 | 8.670 | 8.900 | 8.570 | 8.720 | 288,762 | -0.06(-0.68%) |
Feb 13, 2023 | 8.740 | 8.790 | 8.470 | 8.780 | 311,150 | +0.01(+0.11%) |
Feb 10, 2023 | 8.060 | 8.809 | 8.060 | 8.770 | 835,306 | +0.91(+11.58%) |
Feb 09, 2023 | 8.330 | 8.367 | 7.830 | 7.860 | 418,821 | -0.36(-4.38%) |
Feb 08, 2023 | 8.470 | 8.520 | 8.190 | 8.220 | 422,564 | -0.22(-2.61%) |
Feb 07, 2023 | 8.010 | 8.440 | 7.870 | 8.440 | 546,666 | +0.50(+6.30%) |
Feb 06, 2023 | 8.050 | 8.120 | 7.760 | 7.940 | 691,040 | -0.04(-0.50%) |
Feb 03, 2023 | 8.090 | 8.500 | 7.960 | 7.980 | 708,717 | -0.21(-2.56%) |
Feb 02, 2023 | 8.400 | 8.400 | 8.095 | 8.190 | 631,061 | -0.25(-2.96%) |
Feb 01, 2023 | 8.600 | 8.660 | 8.080 | 8.440 | 935,820 | -0.22(-2.54%) |
Jan 31, 2023 | 8.760 | 8.840 | 8.560 | 8.660 | 552,872 | -0.09(-1.03%) |
Jan 30, 2023 | 8.800 | 8.930 | 8.610 | 8.750 | 528,685 | -0.34(-3.74%) |
Jan 27, 2023 | 9.300 | 9.350 | 9.060 | 9.090 | 273,129 | -0.26(-2.78%) |
Jan 26, 2023 | 9.270 | 9.360 | 8.950 | 9.350 | 452,503 | +0.29(+3.20%) |
Jan 25, 2023 | 8.890 | 9.110 | 8.680 | 9.060 | 292,169 | +0.08(+0.89%) |
Jan 24, 2023 | 8.970 | 9.040 | 8.820 | 8.980 | 229,801 | +0.02(+0.22%) |
Jan 23, 2023 | 8.990 | 9.080 | 8.840 | 8.960 | 219,256 | +0.06(+0.67%) |
Jan 20, 2023 | 8.930 | 9.020 | 8.700 | 8.900 | 309,478 | +0.09(+1.02%) |
Jan 19, 2023 | 8.580 | 8.900 | 8.540 | 8.810 | 265,825 | +0.14(+1.61%) |
Jan 18, 2023 | 9.050 | 9.219 | 8.652 | 8.670 | 326,402 | -0.30(-3.34%) |
Jan 17, 2023 | 8.850 | 9.140 | 8.810 | 8.970 | 206,121 | +0.11(+1.24%) |
Jan 13, 2023 | 8.790 | 8.960 | 8.660 | 8.860 | 210,785 | +0.09(+1.03%) |
Jan 12, 2023 | 8.800 | 9.100 | 8.705 | 8.770 | 386,733 | +0.13(+1.50%) |
Jan 11, 2023 | 8.700 | 8.860 | 8.629 | 8.640 | 359,616 | -0.01(-0.12%) |
Jan 10, 2023 | 8.450 | 8.670 | 8.220 | 8.650 | 278,476 | +0.23(+2.73%) |
Jan 09, 2023 | 8.500 | 8.650 | 8.340 | 8.420 | 250,078 | +0.20(+2.43%) |
Jan 06, 2023 | 8.350 | 8.524 | 8.140 | 8.220 | 362,693 | +0.10(+1.23%) |
Jan 05, 2023 | 7.810 | 8.350 | 7.700 | 8.120 | 471,714 | +0.19(+2.40%) |
Jan 04, 2023 | 7.770 | 8.055 | 7.770 | 7.930 | 397,211 | -0.02(-0.25%) |
Jan 03, 2023 | 8.760 | 8.790 | 7.740 | 7.950 | 957,787 | -0.84(-9.56%) |
Dec 30, 2022 | 8.460 | 8.831 | 8.445 | 8.790 | 784,532 | +0.24(+2.81%) |
Dec 29, 2022 | 8.370 | 8.620 | 8.311 | 8.550 | 358,532 | +0.09(+1.06%) |
Dec 28, 2022 | 8.940 | 8.940 | 8.290 | 8.460 | 449,577 | -0.48(-5.37%) |
Dec 27, 2022 | 8.590 | 8.940 | 8.530 | 8.940 | 772,389 | +0.54(+6.43%) |
Dec 23, 2022 | 7.790 | 8.430 | 7.740 | 8.400 | 782,074 | +0.61(+7.83%) |
Dec 22, 2022 | 8.050 | 8.050 | 7.480 | 7.790 | 384,319 | -0.28(-3.47%) |
Dec 21, 2022 | 7.680 | 8.120 | 7.470 | 8.070 | 727,356 | +0.65(+8.76%) |
Dec 20, 2022 | 7.150 | 7.513 | 7.150 | 7.420 | 271,599 | +0.24(+3.34%) |
Dec 19, 2022 | 7.350 | 7.480 | 7.120 | 7.180 | 324,129 | -0.16(-2.18%) |
Dec 16, 2022 | 7.110 | 7.360 | 7.030 | 7.340 | 509,820 | -0.05(-0.68%) |
Dec 15, 2022 | 7.270 | 7.430 | 7.190 | 7.390 | 259,327 | +0.11(+1.51%) |
Dec 14, 2022 | 7.400 | 7.490 | 7.180 | 7.280 | 315,628 | -0.01(-0.14%) |
Dec 13, 2022 | 7.370 | 7.429 | 7.110 | 7.290 | 311,398 | +0.19(+2.68%) |
Dec 12, 2022 | 6.800 | 7.180 | 6.800 | 7.100 | 437,772 | +0.31(+4.57%) |
Dec 09, 2022 | 7.010 | 7.060 | 6.730 | 6.790 | 589,602 | -0.20(-2.86%) |
Dec 08, 2022 | 7.530 | 7.560 | 6.920 | 6.990 | 456,287 | -0.28(-3.85%) |
Dec 07, 2022 | 7.620 | 7.640 | 7.250 | 7.270 | 337,226 | -0.24(-3.20%) |
Dec 06, 2022 | 7.550 | 7.800 | 7.390 | 7.510 | 348,556 | -0.17(-2.21%) |
Dec 05, 2022 | 8.300 | 8.475 | 7.650 | 7.680 | 391,633 | -0.62(-7.47%) |
Dec 02, 2022 | 8.000 | 8.370 | 7.970 | 8.300 | 271,937 | +0.18(+2.22%) |