Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.460 | 6.520 | 6.320 | 6.390 | 567,852 | -0.08(-1.24%) |
Nov 29, 2023 | 6.550 | 6.575 | 6.420 | 6.470 | 550,986 | +0.07(+1.09%) |
Nov 28, 2023 | 6.320 | 6.465 | 6.250 | 6.400 | 347,447 | +0.08(+1.27%) |
Nov 27, 2023 | 6.280 | 6.400 | 6.210 | 6.320 | 608,891 | -0.01(-0.16%) |
Nov 24, 2023 | 6.320 | 6.400 | 6.250 | 6.330 | 216,513 | -0.04(-0.63%) |
Nov 22, 2023 | 6.160 | 6.500 | 6.010 | 6.370 | 804,102 | +0.34(+5.64%) |
Nov 21, 2023 | 5.860 | 6.210 | 5.760 | 6.030 | 3,064,032 | +0.10(+1.69%) |
Nov 20, 2023 | 5.910 | 6.000 | 5.880 | 5.930 | 519,075 | +0.02(+0.34%) |
Nov 17, 2023 | 5.940 | 5.965 | 5.780 | 5.910 | 842,387 | +0.02(+0.34%) |
Nov 16, 2023 | 6.150 | 6.150 | 5.695 | 5.890 | 966,685 | -0.27(-4.38%) |
Nov 15, 2023 | 6.010 | 6.260 | 6.000 | 6.160 | 1,029,582 | +0.19(+3.18%) |
Nov 14, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 641,595 | +0.22(+3.83%) |
Nov 13, 2023 | 5.730 | 5.860 | 5.710 | 5.750 | 556,269 | -0.01(-0.17%) |
Nov 10, 2023 | 5.780 | 5.870 | 5.565 | 5.760 | 1,033,801 | +0.00(+0.00%) |
Nov 09, 2023 | 6.000 | 6.050 | 5.650 | 5.760 | 991,320 | -0.16(-2.70%) |
Nov 08, 2023 | 5.250 | 6.160 | 4.890 | 5.920 | 3,162,313 | -0.69(-10.44%) |
Nov 07, 2023 | 6.380 | 6.640 | 6.290 | 6.610 | 687,538 | +0.20(+3.12%) |
Nov 06, 2023 | 6.360 | 6.420 | 6.280 | 6.410 | 491,184 | +0.06(+0.94%) |
Nov 03, 2023 | 6.380 | 6.560 | 6.330 | 6.350 | 564,998 | +0.11(+1.76%) |
Nov 02, 2023 | 6.040 | 6.250 | 6.040 | 6.240 | 378,419 | +0.32(+5.41%) |
Nov 01, 2023 | 6.000 | 6.128 | 5.860 | 5.920 | 438,770 | -0.07(-1.17%) |
Oct 31, 2023 | 6.040 | 6.070 | 5.910 | 5.990 | 338,328 | -0.05(-0.83%) |
Oct 30, 2023 | 6.190 | 6.240 | 6.002 | 6.040 | 408,641 | -0.06(-0.98%) |
Oct 27, 2023 | 6.210 | 6.240 | 6.060 | 6.100 | 510,259 | -0.08(-1.29%) |
Oct 26, 2023 | 6.250 | 6.310 | 6.110 | 6.180 | 337,561 | -0.07(-1.12%) |
Oct 25, 2023 | 6.410 | 6.410 | 6.060 | 6.250 | 423,358 | -0.25(-3.85%) |
Oct 24, 2023 | 6.490 | 6.575 | 6.425 | 6.500 | 514,721 | +0.15(+2.36%) |
Oct 23, 2023 | 6.280 | 6.390 | 6.280 | 6.350 | 425,068 | +0.03(+0.47%) |
Oct 20, 2023 | 6.460 | 6.460 | 6.210 | 6.320 | 675,035 | -0.12(-1.86%) |
Oct 19, 2023 | 6.580 | 6.580 | 6.420 | 6.440 | 347,304 | -0.08(-1.23%) |
Oct 18, 2023 | 6.600 | 6.600 | 6.480 | 6.520 | 301,838 | -0.12(-1.81%) |
Oct 17, 2023 | 6.560 | 6.730 | 6.430 | 6.640 | 429,809 | +0.14(+2.15%) |
Oct 16, 2023 | 6.580 | 6.660 | 6.420 | 6.500 | 291,361 | -0.03(-0.46%) |
Oct 13, 2023 | 6.620 | 6.630 | 6.390 | 6.530 | 324,723 | -0.09(-1.36%) |
Oct 12, 2023 | 6.860 | 6.860 | 6.620 | 6.620 | 361,664 | -0.26(-3.78%) |
Oct 11, 2023 | 7.000 | 7.080 | 6.820 | 6.880 | 305,799 | -0.13(-1.85%) |
Oct 10, 2023 | 7.040 | 7.190 | 6.970 | 7.010 | 426,547 | -0.07(-0.99%) |
Oct 09, 2023 | 6.950 | 7.145 | 6.740 | 7.080 | 403,854 | +0.02(+0.28%) |
Oct 06, 2023 | 7.040 | 7.135 | 6.870 | 7.060 | 261,686 | +0.05(+0.79%) |
Oct 05, 2023 | 6.860 | 7.080 | 6.860 | 7.005 | 466,130 | +0.08(+1.08%) |
Oct 04, 2023 | 6.920 | 7.050 | 6.835 | 6.930 | 529,641 | +0.08(+1.17%) |
Oct 03, 2023 | 7.070 | 7.240 | 6.820 | 6.850 | 953,340 | -0.26(-3.66%) |
Oct 02, 2023 | 7.290 | 7.345 | 6.950 | 7.110 | 412,367 | -0.21(-2.87%) |
Sep 29, 2023 | 7.290 | 7.420 | 7.250 | 7.320 | 427,796 | +0.08(+1.10%) |
Sep 28, 2023 | 7.090 | 7.280 | 7.075 | 7.240 | 370,049 | +0.17(+2.40%) |
Sep 27, 2023 | 7.030 | 7.200 | 7.030 | 7.070 | 460,003 | +0.07(+1.00%) |
Sep 26, 2023 | 6.950 | 7.095 | 6.910 | 7.000 | 540,955 | +0.04(+0.57%) |
Sep 25, 2023 | 6.980 | 6.970 | 6.885 | 6.960 | 400,886 | -0.07(-1.00%) |
Sep 22, 2023 | 7.200 | 7.269 | 7.000 | 7.030 | 356,437 | -0.15(-2.09%) |
Sep 21, 2023 | 7.250 | 7.360 | 7.125 | 7.180 | 907,965 | -0.15(-2.05%) |
Sep 20, 2023 | 7.590 | 7.610 | 7.260 | 7.330 | 539,315 | -0.23(-3.04%) |
Sep 19, 2023 | 7.630 | 7.700 | 7.530 | 7.560 | 478,783 | -0.09(-1.18%) |
Sep 18, 2023 | 7.840 | 7.840 | 7.640 | 7.650 | 468,500 | -0.19(-2.42%) |
Sep 15, 2023 | 7.990 | 8.010 | 7.780 | 7.840 | 1,022,704 | -0.16(-2.00%) |
Sep 14, 2023 | 8.080 | 8.180 | 7.880 | 8.000 | 413,167 | +0.01(+0.13%) |
Sep 13, 2023 | 8.080 | 8.135 | 7.830 | 7.990 | 505,496 | -0.07(-0.87%) |
Sep 12, 2023 | 7.910 | 8.070 | 7.830 | 8.060 | 483,713 | +0.10(+1.26%) |
Sep 11, 2023 | 8.050 | 8.055 | 7.940 | 7.960 | 364,395 | +0.00(+0.00%) |
Sep 08, 2023 | 8.150 | 8.190 | 7.950 | 7.960 | 459,974 | -0.18(-2.21%) |
Sep 07, 2023 | 8.070 | 8.205 | 7.930 | 8.140 | 758,097 | -0.07(-0.85%) |
Sep 06, 2023 | 8.330 | 8.385 | 8.160 | 8.210 | 540,509 | -0.03(-0.36%) |
Sep 05, 2023 | 8.180 | 8.290 | 8.120 | 8.240 | 533,371 | -0.03(-0.36%) |
Sep 01, 2023 | 8.320 | 8.420 | 8.180 | 8.270 | 356,629 | +0.02(+0.24%) |
Aug 31, 2023 | 8.520 | 8.580 | 8.230 | 8.250 | 833,037 | -0.23(-2.71%) |
Aug 30, 2023 | 8.520 | 8.580 | 8.410 | 8.480 | 507,926 | -0.06(-0.70%) |
Aug 29, 2023 | 8.320 | 8.580 | 8.295 | 8.540 | 423,566 | +0.13(+1.55%) |
Aug 28, 2023 | 8.360 | 8.430 | 8.275 | 8.410 | 407,136 | +0.09(+1.08%) |
Aug 25, 2023 | 8.450 | 8.540 | 8.290 | 8.320 | 804,464 | -0.12(-1.42%) |
Aug 24, 2023 | 8.510 | 8.520 | 8.325 | 8.440 | 631,646 | -0.06(-0.71%) |
Aug 23, 2023 | 8.360 | 8.550 | 8.320 | 8.500 | 526,809 | +0.19(+2.29%) |
Aug 22, 2023 | 8.340 | 8.460 | 8.260 | 8.310 | 646,382 | -0.01(-0.12%) |
Aug 21, 2023 | 8.530 | 8.650 | 8.285 | 8.320 | 654,802 | -0.19(-2.23%) |
Aug 18, 2023 | 8.330 | 8.555 | 8.310 | 8.510 | 640,132 | +0.10(+1.19%) |
Aug 17, 2023 | 8.350 | 8.495 | 8.350 | 8.410 | 735,135 | +0.07(+0.84%) |
Aug 16, 2023 | 8.190 | 8.405 | 8.080 | 8.340 | 567,325 | +0.12(+1.46%) |
Aug 15, 2023 | 8.220 | 8.280 | 8.140 | 8.220 | 464,393 | -0.02(-0.24%) |
Aug 14, 2023 | 8.230 | 8.325 | 8.140 | 8.240 | 470,372 | -0.03(-0.36%) |
Aug 11, 2023 | 8.140 | 8.380 | 8.140 | 8.270 | 614,066 | +0.08(+0.98%) |
Aug 10, 2023 | 7.880 | 8.360 | 7.870 | 8.190 | 1,501,724 | +0.23(+2.89%) |
Aug 09, 2023 | 6.900 | 8.290 | 6.600 | 7.960 | 2,679,136 | -2.29(-22.34%) |
Aug 08, 2023 | 10.31 | 10.35 | 10.21 | 10.25 | 832,239 | -0.20(-1.91%) |
Aug 07, 2023 | 10.25 | 10.48 | 10.04 | 10.45 | 699,567 | +0.25(+2.45%) |
Aug 04, 2023 | 10.57 | 10.57 | 10.12 | 10.20 | 506,885 | -0.36(-3.41%) |
Aug 03, 2023 | 10.90 | 10.95 | 10.53 | 10.56 | 426,216 | -0.47(-4.26%) |
Aug 02, 2023 | 10.93 | 11.10 | 10.93 | 11.03 | 251,261 | -0.20(-1.78%) |
Aug 01, 2023 | 11.26 | 11.35 | 11.11 | 11.23 | 268,617 | -0.06(-0.53%) |
Jul 31, 2023 | 11.36 | 11.49 | 11.16 | 11.29 | 314,504 | -0.07(-0.62%) |
Jul 28, 2023 | 11.36 | 11.46 | 11.20 | 11.36 | 485,070 | +0.16(+1.43%) |
Jul 27, 2023 | 11.35 | 11.37 | 11.12 | 11.20 | 483,397 | -0.05(-0.44%) |
Jul 26, 2023 | 11.13 | 11.29 | 11.10 | 11.25 | 362,150 | +0.15(+1.35%) |
Jul 25, 2023 | 11.27 | 11.38 | 11.08 | 11.10 | 564,523 | -0.20(-1.77%) |
Jul 24, 2023 | 11.25 | 11.41 | 11.08 | 11.30 | 496,342 | +0.08(+0.71%) |
Jul 21, 2023 | 11.45 | 11.45 | 11.13 | 11.22 | 533,464 | -0.10(-0.88%) |
Jul 20, 2023 | 11.48 | 11.48 | 11.29 | 11.32 | 425,049 | -0.21(-1.82%) |
Jul 19, 2023 | 11.58 | 11.73 | 11.47 | 11.53 | 822,305 | +0.06(+0.52%) |
Jul 18, 2023 | 11.20 | 11.50 | 11.15 | 11.47 | 458,492 | +0.26(+2.32%) |
Jul 17, 2023 | 10.84 | 11.37 | 10.81 | 11.21 | 686,403 | +0.38(+3.51%) |
Jul 14, 2023 | 10.77 | 10.84 | 10.67 | 10.83 | 430,884 | +0.16(+1.50%) |
Jul 13, 2023 | 10.62 | 10.78 | 10.55 | 10.67 | 388,735 | +0.11(+1.04%) |
Jul 12, 2023 | 10.60 | 10.69 | 10.43 | 10.56 | 402,984 | +0.22(+2.13%) |
Jul 11, 2023 | 10.30 | 10.36 | 10.11 | 10.34 | 390,779 | +0.04(+0.39%) |
Jul 10, 2023 | 9.990 | 10.30 | 9.990 | 10.30 | 447,094 | +0.27(+2.69%) |
Jul 07, 2023 | 10.06 | 10.16 | 9.970 | 10.03 | 478,032 | +0.01(+0.10%) |
Jul 06, 2023 | 10.26 | 10.26 | 9.955 | 10.02 | 394,684 | -0.29(-2.81%) |
Jul 05, 2023 | 10.53 | 10.56 | 10.30 | 10.31 | 388,193 | -0.29(-2.74%) |
Jul 03, 2023 | 10.48 | 10.64 | 10.48 | 10.60 | 283,631 | +0.09(+0.86%) |
Jun 30, 2023 | 10.63 | 10.68 | 10.47 | 10.51 | 663,711 | -0.01(-0.10%) |
Jun 29, 2023 | 10.30 | 10.52 | 10.30 | 10.52 | 551,685 | +0.23(+2.24%) |
Jun 28, 2023 | 10.21 | 10.33 | 10.13 | 10.29 | 443,388 | +0.08(+0.78%) |
Jun 27, 2023 | 10.08 | 10.28 | 9.980 | 10.21 | 670,364 | +0.24(+2.41%) |
Jun 26, 2023 | 10.07 | 10.31 | 9.970 | 9.970 | 464,280 | -0.15(-1.48%) |
Jun 23, 2023 | 10.16 | 10.29 | 10.01 | 10.12 | 1,609,681 | -0.24(-2.32%) |
Jun 22, 2023 | 10.26 | 10.38 | 10.14 | 10.36 | 512,266 | +0.02(+0.19%) |
Jun 21, 2023 | 10.25 | 10.40 | 10.14 | 10.34 | 840,922 | +0.02(+0.19%) |
Jun 20, 2023 | 10.46 | 10.49 | 10.32 | 10.32 | 960,435 | -0.18(-1.71%) |
Jun 16, 2023 | 10.88 | 10.88 | 10.46 | 10.50 | 1,273,668 | -0.26(-2.42%) |
Jun 15, 2023 | 10.63 | 10.82 | 10.56 | 10.76 | 605,065 | +0.05(+0.47%) |
Jun 14, 2023 | 10.87 | 10.87 | 10.49 | 10.71 | 837,893 | -0.18(-1.65%) |
Jun 13, 2023 | 10.85 | 10.93 | 10.74 | 10.89 | 466,629 | +0.09(+0.83%) |
Jun 12, 2023 | 10.55 | 10.88 | 10.51 | 10.80 | 421,787 | +0.27(+2.56%) |
Jun 09, 2023 | 10.76 | 10.80 | 10.45 | 10.53 | 638,267 | -0.24(-2.23%) |
Jun 08, 2023 | 10.74 | 10.87 | 10.58 | 10.77 | 577,106 | -0.03(-0.28%) |
Jun 07, 2023 | 10.89 | 11.06 | 10.73 | 10.80 | 682,949 | -0.05(-0.46%) |
Jun 06, 2023 | 10.46 | 10.87 | 10.27 | 10.85 | 558,804 | +0.31(+2.94%) |
Jun 05, 2023 | 10.48 | 10.72 | 10.41 | 10.54 | 812,125 | -0.03(-0.28%) |
Jun 02, 2023 | 10.51 | 10.62 | 10.14 | 10.57 | 545,670 | +0.20(+1.93%) |
Jun 01, 2023 | 10.18 | 10.51 | 9.920 | 10.37 | 597,553 | +0.23(+2.27%) |
May 31, 2023 | 10.12 | 10.28 | 9.965 | 10.14 | 1,179,160 | +0.03(+0.30%) |
May 30, 2023 | 10.32 | 10.38 | 9.940 | 10.11 | 556,189 | -0.08(-0.79%) |
May 26, 2023 | 9.870 | 10.29 | 9.541 | 10.19 | 680,653 | +0.20(+2.00%) |
May 25, 2023 | 10.00 | 10.01 | 9.750 | 9.990 | 889,960 | +0.15(+1.52%) |
May 24, 2023 | 9.650 | 9.870 | 9.525 | 9.840 | 643,802 | +0.11(+1.13%) |
May 23, 2023 | 9.910 | 9.995 | 9.695 | 9.730 | 1,010,914 | -0.26(-2.60%) |
May 22, 2023 | 9.670 | 10.04 | 9.670 | 9.990 | 956,230 | +0.30(+3.10%) |
May 19, 2023 | 9.760 | 9.880 | 9.590 | 9.690 | 779,172 | +0.00(+0.00%) |
May 18, 2023 | 9.540 | 9.780 | 9.460 | 9.690 | 952,434 | +0.15(+1.57%) |
May 17, 2023 | 9.480 | 9.570 | 9.280 | 9.540 | 895,091 | +0.13(+1.38%) |
May 16, 2023 | 9.530 | 9.530 | 9.271 | 9.410 | 716,390 | -0.22(-2.28%) |
May 15, 2023 | 9.570 | 9.680 | 9.400 | 9.630 | 770,752 | +0.12(+1.26%) |
May 12, 2023 | 9.590 | 9.590 | 9.330 | 9.510 | 787,173 | -0.09(-0.94%) |
May 11, 2023 | 9.440 | 9.745 | 9.270 | 9.600 | 1,517,770 | +0.17(+1.80%) |
May 10, 2023 | 9.440 | 11.99 | 9.060 | 9.430 | 3,853,587 | +1.86(+24.57%) |
May 09, 2023 | 7.360 | 7.605 | 7.240 | 7.570 | 747,644 | +0.13(+1.75%) |
May 08, 2023 | 7.340 | 7.460 | 7.220 | 7.440 | 537,403 | +0.13(+1.78%) |
May 05, 2023 | 7.160 | 7.345 | 7.020 | 7.310 | 536,077 | +0.31(+4.43%) |
May 04, 2023 | 7.220 | 7.260 | 6.920 | 7.000 | 703,526 | -0.17(-2.37%) |
May 03, 2023 | 6.920 | 7.320 | 6.920 | 7.170 | 699,645 | +0.27(+3.91%) |
May 02, 2023 | 6.930 | 6.940 | 6.715 | 6.900 | 797,211 | -0.07(-1.00%) |
May 01, 2023 | 7.000 | 7.000 | 6.790 | 6.970 | 505,770 | -0.06(-0.85%) |
Apr 28, 2023 | 6.840 | 7.065 | 6.820 | 7.030 | 686,890 | +0.18(+2.63%) |
Apr 27, 2023 | 6.790 | 6.900 | 6.755 | 6.850 | 467,741 | +0.12(+1.78%) |
Apr 26, 2023 | 6.650 | 6.775 | 6.590 | 6.730 | 790,576 | +0.11(+1.66%) |
Apr 25, 2023 | 6.700 | 6.780 | 6.590 | 6.620 | 774,656 | -0.15(-2.22%) |
Apr 24, 2023 | 6.900 | 6.910 | 6.720 | 6.770 | 732,000 | -0.16(-2.31%) |
Apr 21, 2023 | 6.920 | 6.970 | 6.890 | 6.930 | 535,835 | -0.03(-0.43%) |
Apr 20, 2023 | 6.870 | 6.990 | 6.850 | 6.960 | 442,954 | +0.00(+0.00%) |
Apr 19, 2023 | 6.930 | 7.000 | 6.760 | 6.960 | 531,204 | +0.09(+1.31%) |
Apr 18, 2023 | 7.030 | 7.030 | 6.810 | 6.870 | 809,788 | -0.14(-2.00%) |
Apr 17, 2023 | 6.870 | 7.020 | 6.810 | 7.010 | 661,163 | +0.11(+1.59%) |
Apr 14, 2023 | 6.780 | 6.950 | 6.730 | 6.900 | 706,136 | +0.13(+1.92%) |
Apr 13, 2023 | 6.800 | 6.885 | 6.750 | 6.770 | 444,012 | +0.06(+0.89%) |
Apr 12, 2023 | 7.150 | 7.200 | 6.700 | 6.710 | 728,877 | -0.34(-4.82%) |
Apr 11, 2023 | 6.960 | 7.060 | 6.930 | 7.050 | 900,478 | +0.15(+2.17%) |
Apr 10, 2023 | 6.760 | 6.910 | 6.730 | 6.900 | 614,404 | +0.07(+1.02%) |
Apr 06, 2023 | 6.780 | 6.910 | 6.735 | 6.830 | 613,748 | +0.05(+0.74%) |
Apr 05, 2023 | 6.830 | 6.835 | 6.560 | 6.780 | 745,264 | -0.12(-1.74%) |
Apr 04, 2023 | 6.980 | 7.000 | 6.740 | 6.900 | 725,288 | -0.08(-1.15%) |
Apr 03, 2023 | 7.000 | 7.105 | 6.860 | 6.980 | 816,005 | -0.06(-0.85%) |
Mar 31, 2023 | 7.090 | 7.205 | 6.965 | 7.040 | 1,553,139 | +0.05(+0.72%) |
Mar 30, 2023 | 7.240 | 7.290 | 6.965 | 6.990 | 1,383,994 | -0.15(-2.10%) |
Mar 29, 2023 | 7.140 | 7.200 | 6.970 | 7.140 | 821,879 | +0.13(+1.85%) |
Mar 28, 2023 | 6.930 | 7.120 | 6.925 | 7.010 | 683,398 | +0.02(+0.29%) |
Mar 27, 2023 | 7.280 | 7.280 | 6.965 | 6.990 | 865,996 | -0.22(-3.05%) |
Mar 24, 2023 | 6.845 | 7.250 | 6.845 | 7.210 | 664,609 | +0.20(+2.85%) |
Mar 23, 2023 | 6.900 | 7.115 | 6.885 | 7.010 | 844,416 | +0.15(+2.19%) |
Mar 22, 2023 | 7.050 | 7.170 | 6.850 | 6.860 | 518,487 | -0.15(-2.14%) |
Mar 21, 2023 | 6.900 | 7.025 | 6.795 | 7.010 | 870,675 | +0.25(+3.70%) |
Mar 20, 2023 | 6.700 | 6.850 | 6.680 | 6.760 | 880,501 | +0.10(+1.50%) |
Mar 17, 2023 | 6.750 | 6.790 | 6.580 | 6.660 | 1,350,392 | -0.18(-2.63%) |
Mar 16, 2023 | 6.650 | 6.930 | 6.510 | 6.840 | 815,504 | +0.12(+1.79%) |
Mar 15, 2023 | 6.460 | 6.760 | 6.460 | 6.720 | 1,040,400 | -0.01(-0.15%) |
Mar 14, 2023 | 6.720 | 6.940 | 6.590 | 6.730 | 1,319,143 | +0.27(+4.18%) |
Mar 13, 2023 | 6.460 | 6.850 | 6.350 | 6.460 | 1,297,465 | -0.11(-1.67%) |
Mar 10, 2023 | 6.670 | 6.680 | 6.340 | 6.570 | 2,424,828 | -0.16(-2.38%) |
Mar 09, 2023 | 7.000 | 7.050 | 6.645 | 6.730 | 926,282 | -0.25(-3.58%) |
Mar 08, 2023 | 6.930 | 7.065 | 6.835 | 6.980 | 1,015,066 | +0.03(+0.43%) |
Mar 07, 2023 | 6.810 | 7.200 | 6.810 | 6.950 | 1,516,829 | +0.14(+2.06%) |
Mar 06, 2023 | 6.920 | 7.030 | 6.810 | 6.810 | 665,930 | -0.09(-1.30%) |
Mar 03, 2023 | 6.920 | 7.025 | 6.850 | 6.900 | 581,529 | +0.04(+0.58%) |
Mar 02, 2023 | 6.730 | 6.970 | 6.720 | 6.860 | 794,499 | -0.06(-0.87%) |
Mar 01, 2023 | 7.160 | 7.230 | 6.900 | 6.920 | 750,103 | -0.16(-2.26%) |
Feb 28, 2023 | 7.180 | 7.430 | 7.070 | 7.080 | 1,383,481 | -0.17(-2.34%) |
Feb 27, 2023 | 6.530 | 7.310 | 6.405 | 7.250 | 1,845,641 | +0.61(+9.19%) |
Feb 24, 2023 | 7.125 | 7.125 | 5.350 | 6.640 | 5,840,713 | -2.01(-23.24%) |
Feb 23, 2023 | 8.510 | 8.670 | 8.315 | 8.650 | 761,833 | +0.22(+2.61%) |
Feb 22, 2023 | 8.250 | 8.470 | 8.210 | 8.430 | 547,224 | +0.22(+2.68%) |
Feb 21, 2023 | 8.720 | 8.800 | 8.190 | 8.210 | 609,068 | -0.73(-8.17%) |
Feb 17, 2023 | 8.990 | 9.050 | 8.830 | 8.940 | 368,981 | -0.07(-0.78%) |
Feb 16, 2023 | 9.220 | 9.325 | 9.000 | 9.010 | 636,481 | -0.48(-5.06%) |
Feb 15, 2023 | 9.050 | 9.530 | 8.950 | 9.490 | 756,375 | +0.36(+3.94%) |
Feb 14, 2023 | 8.910 | 9.140 | 8.770 | 9.130 | 556,973 | +0.15(+1.67%) |
Feb 13, 2023 | 8.800 | 8.990 | 8.680 | 8.980 | 477,357 | +0.19(+2.16%) |
Feb 10, 2023 | 8.680 | 8.870 | 8.650 | 8.790 | 564,587 | +0.01(+0.11%) |
Feb 09, 2023 | 9.030 | 9.070 | 8.755 | 8.780 | 452,734 | -0.08(-0.90%) |
Feb 08, 2023 | 9.150 | 9.150 | 8.785 | 8.860 | 574,097 | -0.29(-3.17%) |
Feb 07, 2023 | 8.900 | 9.230 | 8.650 | 9.150 | 706,304 | +0.20(+2.23%) |
Feb 06, 2023 | 9.620 | 9.670 | 8.840 | 8.950 | 877,313 | -0.92(-9.32%) |
Feb 03, 2023 | 9.650 | 10.05 | 9.510 | 9.870 | 1,173,218 | -0.02(-0.20%) |
Feb 02, 2023 | 8.850 | 10.32 | 8.850 | 9.890 | 1,494,670 | +1.12(+12.77%) |
Feb 01, 2023 | 8.740 | 8.855 | 8.590 | 8.770 | 836,775 | +0.00(+0.00%) |
Jan 31, 2023 | 8.430 | 8.810 | 8.411 | 8.770 | 664,463 | +0.37(+4.40%) |
Jan 30, 2023 | 8.600 | 8.660 | 8.345 | 8.400 | 481,207 | -0.28(-3.23%) |
Jan 27, 2023 | 8.520 | 8.800 | 8.520 | 8.680 | 637,235 | +0.13(+1.52%) |
Jan 26, 2023 | 8.660 | 8.690 | 8.365 | 8.550 | 470,242 | +0.05(+0.59%) |
Jan 25, 2023 | 8.510 | 8.530 | 8.185 | 8.500 | 555,118 | -0.14(-1.62%) |
Jan 24, 2023 | 8.250 | 8.750 | 8.250 | 8.640 | 966,288 | +0.25(+2.98%) |
Jan 23, 2023 | 8.600 | 8.700 | 8.240 | 8.390 | 840,483 | -0.20(-2.33%) |
Jan 20, 2023 | 8.380 | 8.635 | 8.165 | 8.590 | 880,599 | +0.35(+4.25%) |
Jan 19, 2023 | 7.780 | 8.255 | 7.760 | 8.240 | 401,191 | +0.25(+3.13%) |
Jan 18, 2023 | 8.180 | 8.400 | 7.960 | 7.990 | 506,615 | -0.12(-1.48%) |
Jan 17, 2023 | 8.060 | 8.140 | 7.940 | 8.110 | 381,446 | +0.04(+0.50%) |
Jan 13, 2023 | 7.890 | 8.120 | 7.793 | 8.070 | 480,611 | +0.10(+1.25%) |
Jan 12, 2023 | 7.960 | 7.970 | 7.740 | 7.970 | 346,789 | +0.08(+1.01%) |
Jan 11, 2023 | 7.770 | 8.000 | 7.690 | 7.890 | 645,388 | +0.18(+2.33%) |
Jan 10, 2023 | 7.270 | 7.715 | 7.270 | 7.710 | 554,011 | +0.42(+5.76%) |
Jan 09, 2023 | 7.330 | 7.481 | 7.280 | 7.290 | 503,988 | +0.15(+2.03%) |
Jan 06, 2023 | 7.030 | 7.170 | 6.870 | 7.145 | 533,624 | +0.19(+2.81%) |
Jan 05, 2023 | 6.980 | 7.020 | 6.820 | 6.950 | 1,117,615 | -0.13(-1.84%) |
Jan 04, 2023 | 6.920 | 7.110 | 6.860 | 7.080 | 1,097,635 | +0.30(+4.42%) |
Jan 03, 2023 | 6.800 | 6.990 | 6.640 | 6.780 | 1,181,831 | +0.03(+0.44%) |
Dec 30, 2022 | 6.570 | 6.790 | 6.559 | 6.750 | 537,965 | +0.00(+0.00%) |
Dec 29, 2022 | 6.560 | 6.840 | 6.500 | 6.750 | 759,597 | +0.29(+4.49%) |
Dec 28, 2022 | 6.450 | 6.550 | 6.440 | 6.460 | 569,734 | +0.00(+0.00%) |
Dec 27, 2022 | 6.450 | 6.520 | 6.200 | 6.460 | 868,841 | +0.01(+0.16%) |
Dec 23, 2022 | 6.450 | 6.505 | 6.220 | 6.450 | 659,430 | -0.01(-0.15%) |
Dec 22, 2022 | 6.620 | 6.620 | 6.260 | 6.460 | 1,546,909 | -0.23(-3.44%) |
Dec 21, 2022 | 6.640 | 6.805 | 6.580 | 6.690 | 1,008,911 | +0.14(+2.14%) |
Dec 20, 2022 | 6.600 | 6.760 | 6.530 | 6.550 | 908,971 | -0.09(-1.36%) |
Dec 19, 2022 | 6.980 | 7.110 | 6.630 | 6.640 | 939,967 | -0.36(-5.14%) |
Dec 16, 2022 | 6.840 | 7.040 | 6.835 | 7.000 | 1,106,570 | +0.06(+0.86%) |
Dec 15, 2022 | 6.900 | 7.050 | 6.785 | 6.940 | 1,015,511 | -0.14(-1.98%) |
Dec 14, 2022 | 6.990 | 7.260 | 6.930 | 7.080 | 825,298 | +0.06(+0.85%) |
Dec 13, 2022 | 7.350 | 7.520 | 6.875 | 7.020 | 1,160,671 | +0.07(+1.01%) |
Dec 12, 2022 | 6.870 | 6.960 | 6.780 | 6.950 | 585,750 | +0.07(+1.02%) |
Dec 09, 2022 | 6.830 | 6.990 | 6.770 | 6.880 | 415,018 | -0.03(-0.43%) |
Dec 08, 2022 | 6.880 | 7.085 | 6.760 | 6.910 | 659,917 | +0.08(+1.17%) |
Dec 07, 2022 | 6.940 | 6.970 | 6.770 | 6.830 | 746,999 | -0.14(-2.01%) |
Dec 06, 2022 | 7.150 | 7.180 | 6.900 | 6.970 | 679,664 | -0.19(-2.65%) |
Dec 05, 2022 | 7.120 | 7.320 | 7.070 | 7.160 | 717,840 | +0.01(+0.14%) |
Dec 02, 2022 | 7.120 | 7.280 | 7.020 | 7.150 | 961,660 | -0.14(-1.92%) |