Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.900 | 5.020 | 4.800 | 4.800 | 7,171,904 | -0.11(-2.24%) |
Dec 28, 2023 | 4.950 | 5.020 | 4.840 | 4.910 | 7,454,534 | -0.03(-0.61%) |
Dec 27, 2023 | 5.020 | 5.085 | 4.890 | 4.940 | 8,574,754 | -0.11(-2.18%) |
Dec 26, 2023 | 5.150 | 5.190 | 5.030 | 5.050 | 4,752,785 | -0.01(-0.20%) |
Dec 22, 2023 | 4.940 | 5.170 | 4.900 | 5.060 | 7,924,788 | +0.12(+2.43%) |
Dec 21, 2023 | 4.990 | 5.110 | 4.930 | 4.940 | 8,068,813 | +0.03(+0.61%) |
Dec 20, 2023 | 5.180 | 5.200 | 4.850 | 4.910 | 14,314,445 | -0.32(-6.12%) |
Dec 19, 2023 | 5.180 | 5.320 | 5.180 | 5.230 | 5,749,629 | +0.07(+1.36%) |
Dec 18, 2023 | 5.360 | 5.385 | 5.070 | 5.160 | 11,888,726 | -0.24(-4.44%) |
Dec 15, 2023 | 5.730 | 5.830 | 5.380 | 5.400 | 19,927,724 | -0.29(-5.10%) |
Dec 14, 2023 | 5.580 | 5.880 | 5.445 | 5.690 | 15,264,009 | +0.33(+6.16%) |
Dec 13, 2023 | 5.210 | 5.415 | 5.060 | 5.360 | 10,142,487 | +0.05(+0.94%) |
Dec 12, 2023 | 5.570 | 5.570 | 5.190 | 5.310 | 8,185,731 | -0.26(-4.58%) |
Dec 11, 2023 | 5.620 | 5.770 | 5.520 | 5.565 | 6,944,106 | -0.00(-0.09%) |
Dec 08, 2023 | 5.500 | 5.620 | 5.425 | 5.570 | 5,004,324 | +0.04(+0.72%) |
Dec 07, 2023 | 5.580 | 5.590 | 5.420 | 5.530 | 5,694,843 | -0.05(-0.90%) |
Dec 06, 2023 | 5.600 | 5.820 | 5.560 | 5.580 | 5,957,820 | -0.01(-0.18%) |
Dec 05, 2023 | 5.800 | 6.050 | 5.580 | 5.590 | 8,106,326 | -0.16(-2.78%) |
Dec 04, 2023 | 5.520 | 5.850 | 5.470 | 5.750 | 6,210,576 | +0.18(+3.23%) |
Dec 01, 2023 | 5.500 | 5.600 | 5.325 | 5.570 | 6,867,932 | +0.07(+1.27%) |
Nov 30, 2023 | 5.600 | 5.705 | 5.415 | 5.500 | 5,645,877 | -0.06(-1.08%) |
Nov 29, 2023 | 5.770 | 5.930 | 5.550 | 5.560 | 6,959,217 | -0.17(-2.97%) |
Nov 28, 2023 | 5.520 | 5.800 | 5.430 | 5.730 | 6,167,125 | +0.27(+4.95%) |
Nov 27, 2023 | 5.600 | 5.610 | 5.390 | 5.460 | 4,072,364 | -0.11(-1.97%) |
Nov 24, 2023 | 5.470 | 5.800 | 5.450 | 5.570 | 3,925,622 | +0.17(+3.15%) |
Nov 22, 2023 | 5.400 | 5.490 | 5.300 | 5.400 | 4,423,114 | +0.05(+0.93%) |
Nov 21, 2023 | 5.620 | 5.675 | 5.330 | 5.350 | 4,587,146 | -0.35(-6.14%) |
Nov 20, 2023 | 5.750 | 5.750 | 5.563 | 5.700 | 5,387,032 | -0.03(-0.52%) |
Nov 17, 2023 | 5.820 | 5.960 | 5.650 | 5.730 | 6,211,539 | -0.10(-1.72%) |
Nov 16, 2023 | 6.120 | 6.130 | 5.760 | 5.830 | 7,554,301 | -0.37(-5.97%) |
Nov 15, 2023 | 6.330 | 6.490 | 6.190 | 6.200 | 5,361,190 | -0.04(-0.64%) |
Nov 14, 2023 | 6.470 | 6.510 | 6.170 | 6.240 | 6,168,563 | -0.03(-0.48%) |
Nov 13, 2023 | 6.270 | 6.290 | 6.090 | 6.270 | 4,099,136 | +0.03(+0.48%) |
Nov 10, 2023 | 6.680 | 6.690 | 5.950 | 6.240 | 9,121,112 | -0.47(-7.00%) |
Nov 09, 2023 | 6.930 | 7.490 | 6.710 | 6.710 | 9,913,963 | -0.09(-1.32%) |
Nov 08, 2023 | 7.190 | 7.190 | 6.700 | 6.800 | 6,128,243 | -0.29(-4.09%) |
Nov 07, 2023 | 6.900 | 7.150 | 6.850 | 7.090 | 4,779,616 | +0.20(+2.90%) |
Nov 06, 2023 | 7.130 | 7.180 | 6.780 | 6.890 | 5,027,116 | -0.17(-2.41%) |
Nov 03, 2023 | 7.280 | 7.470 | 7.030 | 7.060 | 5,441,982 | -0.08(-1.12%) |
Nov 02, 2023 | 6.950 | 7.220 | 6.800 | 7.140 | 5,703,573 | +0.14(+2.00%) |
Nov 01, 2023 | 6.700 | 7.050 | 6.680 | 7.000 | 6,417,789 | +0.34(+5.11%) |
Oct 31, 2023 | 6.490 | 6.830 | 6.359 | 6.660 | 5,651,105 | +0.14(+2.15%) |
Oct 30, 2023 | 6.320 | 6.690 | 6.320 | 6.520 | 4,683,987 | +0.17(+2.68%) |
Oct 27, 2023 | 6.500 | 6.540 | 6.300 | 6.350 | 3,570,853 | -0.07(-1.09%) |
Oct 26, 2023 | 6.200 | 6.480 | 6.150 | 6.420 | 5,469,360 | +0.15(+2.39%) |
Oct 25, 2023 | 6.230 | 6.420 | 6.160 | 6.270 | 4,227,197 | +0.02(+0.32%) |
Oct 24, 2023 | 6.340 | 6.490 | 6.090 | 6.250 | 4,678,361 | +0.09(+1.46%) |
Oct 23, 2023 | 6.350 | 6.589 | 6.090 | 6.160 | 6,510,784 | -0.27(-4.20%) |
Oct 20, 2023 | 6.130 | 6.590 | 6.020 | 6.430 | 6,898,344 | +0.32(+5.24%) |
Oct 19, 2023 | 6.570 | 6.570 | 6.000 | 6.110 | 6,876,535 | -0.36(-5.56%) |
Oct 18, 2023 | 6.400 | 6.560 | 6.330 | 6.470 | 6,053,173 | +0.02(+0.31%) |
Oct 17, 2023 | 6.550 | 6.770 | 6.405 | 6.450 | 7,138,076 | -0.18(-2.71%) |
Oct 16, 2023 | 6.970 | 7.146 | 6.380 | 6.630 | 15,097,101 | -0.42(-5.96%) |
Oct 13, 2023 | 7.400 | 7.400 | 6.810 | 7.050 | 12,392,875 | -0.40(-5.37%) |
Oct 12, 2023 | 7.600 | 7.630 | 7.200 | 7.450 | 8,544,321 | -0.18(-2.36%) |
Oct 11, 2023 | 7.430 | 8.120 | 7.430 | 7.630 | 10,237,314 | +0.25(+3.39%) |
Oct 10, 2023 | 7.220 | 7.480 | 7.210 | 7.380 | 4,696,758 | +0.20(+2.79%) |
Oct 09, 2023 | 7.430 | 7.530 | 7.150 | 7.180 | 6,488,404 | -0.44(-5.77%) |
Oct 06, 2023 | 7.000 | 7.730 | 6.990 | 7.620 | 11,870,874 | +0.49(+6.87%) |
Oct 05, 2023 | 7.250 | 7.330 | 6.910 | 7.130 | 8,115,475 | -0.20(-2.73%) |
Oct 04, 2023 | 7.710 | 7.780 | 6.970 | 7.330 | 13,957,102 | -0.34(-4.43%) |
Oct 03, 2023 | 7.080 | 8.150 | 6.730 | 7.670 | 29,125,152 | +0.58(+8.18%) |
Oct 02, 2023 | 7.240 | 7.310 | 7.040 | 7.090 | 5,114,422 | -0.15(-2.07%) |
Sep 29, 2023 | 7.290 | 7.680 | 7.160 | 7.240 | 8,139,782 | +0.08(+1.12%) |
Sep 28, 2023 | 7.190 | 7.270 | 7.005 | 7.160 | 3,480,426 | -0.03(-0.42%) |
Sep 27, 2023 | 7.180 | 7.380 | 7.025 | 7.190 | 4,108,011 | +0.08(+1.13%) |
Sep 26, 2023 | 7.200 | 7.540 | 7.050 | 7.110 | 7,176,532 | -0.20(-2.74%) |
Sep 25, 2023 | 7.070 | 7.340 | 7.190 | 7.310 | 8,339,437 | +0.18(+2.52%) |
Sep 22, 2023 | 6.870 | 7.160 | 6.812 | 7.130 | 6,600,386 | +0.32(+4.70%) |
Sep 21, 2023 | 6.940 | 7.040 | 6.724 | 6.810 | 9,394,921 | -0.24(-3.40%) |
Sep 20, 2023 | 7.730 | 7.750 | 6.940 | 7.050 | 14,587,469 | -0.63(-8.20%) |
Sep 19, 2023 | 7.410 | 7.750 | 7.360 | 7.680 | 10,584,594 | +0.27(+3.64%) |
Sep 18, 2023 | 7.770 | 7.860 | 7.390 | 7.410 | 6,981,215 | -0.30(-3.89%) |
Sep 15, 2023 | 7.890 | 8.080 | 7.670 | 7.710 | 10,924,274 | -0.28(-3.50%) |
Sep 14, 2023 | 7.420 | 8.020 | 7.300 | 7.990 | 13,335,282 | +0.63(+8.56%) |
Sep 13, 2023 | 7.890 | 7.930 | 7.340 | 7.360 | 12,506,418 | -0.55(-6.95%) |
Sep 12, 2023 | 7.860 | 8.330 | 7.440 | 7.910 | 12,046,914 | +0.09(+1.22%) |
Sep 11, 2023 | 9.020 | 9.020 | 7.730 | 7.815 | 19,034,610 | -1.16(-12.88%) |
Sep 08, 2023 | 9.030 | 9.750 | 8.900 | 8.970 | 11,093,049 | -0.18(-1.97%) |
Sep 07, 2023 | 9.820 | 9.980 | 8.700 | 9.150 | 19,670,016 | -0.59(-6.06%) |
Sep 06, 2023 | 9.070 | 10.30 | 9.040 | 9.740 | 28,081,980 | +0.69(+7.62%) |
Sep 05, 2023 | 8.320 | 9.270 | 8.250 | 9.050 | 19,581,972 | +0.84(+10.23%) |
Sep 01, 2023 | 8.040 | 8.465 | 8.020 | 8.210 | 8,030,196 | +0.21(+2.63%) |
Aug 31, 2023 | 8.360 | 8.570 | 8.000 | 8.000 | 7,628,778 | -0.36(-4.31%) |
Aug 30, 2023 | 8.300 | 8.600 | 8.180 | 8.360 | 6,817,105 | +0.06(+0.72%) |
Aug 29, 2023 | 8.240 | 8.450 | 8.110 | 8.300 | 5,890,824 | -0.05(-0.60%) |
Aug 28, 2023 | 8.150 | 9.040 | 8.080 | 8.350 | 14,414,841 | +0.30(+3.73%) |
Aug 25, 2023 | 8.240 | 8.320 | 8.000 | 8.050 | 5,909,137 | -0.18(-2.19%) |
Aug 24, 2023 | 8.989 | 9.030 | 7.920 | 8.230 | 10,907,334 | -0.78(-8.66%) |
Aug 23, 2023 | 9.100 | 9.530 | 8.700 | 9.010 | 12,781,384 | -0.15(-1.64%) |
Aug 22, 2023 | 8.300 | 9.600 | 8.210 | 9.160 | 27,382,996 | +1.09(+13.51%) |
Aug 21, 2023 | 7.250 | 8.510 | 6.980 | 8.070 | 17,107,888 | +0.93(+13.03%) |
Aug 18, 2023 | 7.330 | 7.550 | 7.070 | 7.140 | 4,770,432 | -0.23(-3.12%) |
Aug 17, 2023 | 7.150 | 7.620 | 7.130 | 7.370 | 6,129,042 | +0.24(+3.37%) |
Aug 16, 2023 | 7.150 | 7.450 | 7.070 | 7.130 | 3,651,381 | -0.11(-1.52%) |
Aug 15, 2023 | 7.150 | 7.310 | 7.035 | 7.240 | 4,783,813 | +0.00(+0.00%) |
Aug 14, 2023 | 7.300 | 7.350 | 7.010 | 7.240 | 4,262,581 | -0.12(-1.63%) |
Aug 11, 2023 | 7.690 | 7.730 | 7.340 | 7.360 | 6,408,576 | -0.33(-4.29%) |
Aug 10, 2023 | 7.160 | 8.130 | 7.100 | 7.690 | 13,165,312 | +0.57(+8.01%) |
Aug 09, 2023 | 7.440 | 7.680 | 6.845 | 7.120 | 10,846,716 | -0.11(-1.52%) |
Aug 08, 2023 | 8.120 | 8.820 | 7.095 | 7.230 | 30,138,178 | -0.29(-3.86%) |
Aug 07, 2023 | 8.080 | 8.080 | 7.290 | 7.520 | 8,344,324 | -0.54(-6.70%) |
Aug 04, 2023 | 8.240 | 8.300 | 8.000 | 8.060 | 4,042,952 | -0.17(-2.07%) |
Aug 03, 2023 | 8.480 | 8.840 | 8.210 | 8.230 | 4,057,031 | -0.16(-1.97%) |
Aug 02, 2023 | 8.620 | 8.740 | 7.860 | 8.395 | 7,033,710 | -0.36(-4.06%) |
Aug 01, 2023 | 9.140 | 9.285 | 8.640 | 8.750 | 4,137,717 | -0.53(-5.71%) |
Jul 31, 2023 | 8.250 | 9.340 | 8.195 | 9.280 | 8,102,343 | +1.08(+13.17%) |
Jul 28, 2023 | 7.990 | 8.340 | 7.880 | 8.200 | 4,912,545 | +0.35(+4.46%) |
Jul 27, 2023 | 8.250 | 8.389 | 7.830 | 7.850 | 4,947,108 | -0.37(-4.50%) |
Jul 26, 2023 | 8.020 | 8.285 | 7.920 | 8.220 | 2,864,429 | +0.22(+2.75%) |
Jul 25, 2023 | 8.000 | 8.290 | 7.990 | 8.000 | 4,005,512 | +0.03(+0.38%) |
Jul 24, 2023 | 8.270 | 8.290 | 7.810 | 7.970 | 3,768,943 | -0.18(-2.21%) |
Jul 21, 2023 | 8.200 | 8.200 | 7.680 | 8.150 | 4,299,749 | +0.09(+1.12%) |
Jul 20, 2023 | 8.160 | 8.300 | 7.900 | 8.060 | 4,110,696 | -0.05(-0.62%) |
Jul 19, 2023 | 8.150 | 8.345 | 8.030 | 8.110 | 4,008,614 | +0.00(+0.00%) |
Jul 18, 2023 | 8.130 | 8.680 | 7.940 | 8.110 | 4,973,473 | -0.05(-0.61%) |
Jul 17, 2023 | 8.700 | 8.740 | 8.140 | 8.160 | 4,325,062 | -0.52(-5.99%) |
Jul 14, 2023 | 9.210 | 9.228 | 8.510 | 8.680 | 5,536,015 | -0.56(-6.06%) |
Jul 13, 2023 | 9.380 | 9.470 | 9.160 | 9.240 | 3,994,839 | -0.10(-1.07%) |
Jul 12, 2023 | 9.880 | 9.920 | 9.280 | 9.340 | 5,415,897 | -0.28(-2.91%) |
Jul 11, 2023 | 9.110 | 10.18 | 8.850 | 9.620 | 15,372,606 | +0.26(+2.78%) |
Jul 10, 2023 | 7.350 | 9.545 | 7.300 | 9.360 | 28,108,808 | +2.13(+29.46%) |
Jul 07, 2023 | 7.050 | 7.340 | 7.050 | 7.230 | 3,209,244 | +0.17(+2.41%) |
Jul 06, 2023 | 7.250 | 7.340 | 6.900 | 7.060 | 4,112,950 | -0.30(-4.08%) |
Jul 05, 2023 | 7.380 | 7.455 | 7.210 | 7.360 | 3,031,918 | -0.02(-0.27%) |
Jul 03, 2023 | 7.480 | 7.589 | 7.222 | 7.380 | 2,177,929 | -0.05(-0.67%) |
Jun 30, 2023 | 7.620 | 7.755 | 7.390 | 7.430 | 3,418,282 | -0.16(-2.11%) |
Jun 29, 2023 | 7.530 | 7.830 | 7.452 | 7.590 | 5,015,149 | +0.06(+0.80%) |
Jun 28, 2023 | 7.170 | 7.590 | 7.030 | 7.530 | 6,819,462 | +0.45(+6.36%) |
Jun 27, 2023 | 6.690 | 7.120 | 6.590 | 7.080 | 3,661,139 | +0.41(+6.15%) |
Jun 26, 2023 | 6.710 | 6.830 | 6.560 | 6.670 | 3,815,559 | -0.03(-0.45%) |
Jun 23, 2023 | 7.100 | 7.140 | 6.610 | 6.700 | 16,355,561 | -0.46(-6.42%) |
Jun 22, 2023 | 7.390 | 7.397 | 7.070 | 7.160 | 4,947,685 | -0.28(-3.76%) |
Jun 21, 2023 | 7.480 | 7.690 | 7.162 | 7.440 | 4,053,001 | -0.03(-0.40%) |
Jun 20, 2023 | 8.060 | 8.060 | 7.230 | 7.470 | 8,399,311 | -0.57(-7.09%) |
Jun 16, 2023 | 8.200 | 8.340 | 7.891 | 8.040 | 6,931,210 | -0.02(-0.25%) |
Jun 15, 2023 | 7.720 | 8.420 | 7.650 | 8.060 | 6,029,883 | +0.34(+4.40%) |
Jun 14, 2023 | 8.190 | 8.295 | 7.690 | 7.720 | 5,901,389 | -0.32(-3.98%) |
Jun 13, 2023 | 7.850 | 8.525 | 7.730 | 8.040 | 7,067,639 | +0.26(+3.34%) |
Jun 12, 2023 | 7.620 | 7.960 | 7.465 | 7.780 | 4,248,573 | +0.31(+4.15%) |
Jun 09, 2023 | 7.740 | 8.200 | 7.450 | 7.470 | 5,512,674 | -0.22(-2.86%) |
Jun 08, 2023 | 7.660 | 7.900 | 7.300 | 7.690 | 5,460,630 | +0.02(+0.26%) |
Jun 07, 2023 | 7.230 | 7.790 | 7.090 | 7.670 | 5,846,979 | +0.44(+6.09%) |
Jun 06, 2023 | 7.720 | 7.790 | 7.110 | 7.230 | 8,014,092 | -0.62(-7.90%) |
Jun 05, 2023 | 7.810 | 8.200 | 7.660 | 7.850 | 5,557,544 | +0.23(+3.02%) |
Jun 02, 2023 | 7.870 | 7.920 | 7.500 | 7.620 | 3,477,667 | -0.10(-1.30%) |
Jun 01, 2023 | 7.990 | 8.190 | 7.560 | 7.720 | 3,621,645 | -0.33(-4.10%) |
May 31, 2023 | 7.430 | 8.130 | 7.400 | 8.050 | 7,538,069 | +0.62(+8.34%) |
May 30, 2023 | 7.250 | 7.510 | 7.090 | 7.430 | 3,782,076 | +0.22(+3.05%) |
May 26, 2023 | 6.920 | 7.265 | 6.795 | 7.210 | 4,104,115 | +0.32(+4.64%) |
May 25, 2023 | 7.210 | 7.350 | 6.640 | 6.890 | 6,387,679 | -0.40(-5.49%) |
May 24, 2023 | 8.300 | 8.300 | 7.240 | 7.290 | 5,554,495 | -0.70(-8.76%) |
May 23, 2023 | 7.560 | 8.260 | 7.420 | 7.990 | 7,147,937 | +0.45(+5.97%) |
May 22, 2023 | 7.110 | 7.610 | 7.090 | 7.540 | 3,727,220 | +0.39(+5.45%) |
May 19, 2023 | 7.370 | 7.410 | 7.100 | 7.150 | 3,720,520 | -0.27(-3.64%) |
May 18, 2023 | 7.750 | 7.760 | 7.330 | 7.420 | 4,582,151 | -0.33(-4.26%) |
May 17, 2023 | 7.690 | 7.798 | 7.425 | 7.750 | 3,582,682 | +0.11(+1.44%) |
May 16, 2023 | 8.100 | 8.100 | 7.575 | 7.640 | 4,302,641 | -0.47(-5.80%) |
May 15, 2023 | 8.400 | 8.510 | 8.040 | 8.110 | 4,080,169 | -0.34(-4.02%) |
May 12, 2023 | 9.020 | 9.340 | 8.380 | 8.450 | 4,549,630 | -0.44(-4.95%) |
May 11, 2023 | 9.000 | 9.370 | 8.600 | 8.890 | 5,469,902 | -0.10(-1.11%) |
May 10, 2023 | 10.01 | 10.02 | 8.890 | 8.990 | 9,326,342 | -0.53(-5.57%) |
May 09, 2023 | 8.970 | 11.36 | 8.910 | 9.520 | 42,900,732 | +2.07(+27.79%) |
May 08, 2023 | 7.670 | 7.740 | 7.265 | 7.450 | 3,517,180 | -0.26(-3.37%) |
May 05, 2023 | 7.620 | 8.100 | 7.530 | 7.710 | 5,845,252 | +0.13(+1.72%) |
May 04, 2023 | 7.200 | 7.620 | 7.050 | 7.580 | 3,520,035 | +0.43(+6.01%) |
May 03, 2023 | 7.010 | 7.295 | 6.890 | 7.150 | 3,005,221 | +0.11(+1.56%) |
May 02, 2023 | 7.640 | 7.750 | 7.030 | 7.040 | 3,519,137 | -0.68(-8.81%) |
May 01, 2023 | 7.690 | 7.750 | 7.440 | 7.720 | 2,179,801 | +0.05(+0.65%) |
Apr 28, 2023 | 7.460 | 7.770 | 7.330 | 7.670 | 3,450,580 | +0.11(+1.46%) |
Apr 27, 2023 | 7.610 | 7.869 | 7.355 | 7.560 | 4,412,560 | +0.03(+0.40%) |
Apr 26, 2023 | 7.650 | 7.760 | 7.410 | 7.530 | 3,948,545 | -0.10(-1.31%) |
Apr 25, 2023 | 8.280 | 8.360 | 7.615 | 7.630 | 4,765,644 | -0.45(-5.57%) |
Apr 24, 2023 | 8.530 | 8.690 | 8.035 | 8.080 | 3,692,289 | -0.60(-6.91%) |
Apr 21, 2023 | 8.280 | 8.886 | 8.240 | 8.680 | 5,229,412 | +0.45(+5.47%) |
Apr 20, 2023 | 8.520 | 8.560 | 8.020 | 8.230 | 7,421,853 | -0.73(-8.15%) |
Apr 19, 2023 | 9.100 | 9.300 | 8.700 | 8.960 | 3,868,370 | -0.34(-3.66%) |
Apr 18, 2023 | 9.540 | 9.540 | 8.510 | 9.300 | 7,130,220 | -0.16(-1.69%) |
Apr 17, 2023 | 9.330 | 9.680 | 8.939 | 9.460 | 4,810,461 | +0.30(+3.28%) |
Apr 14, 2023 | 9.430 | 9.535 | 9.010 | 9.160 | 3,979,046 | -0.36(-3.78%) |
Apr 13, 2023 | 9.180 | 9.530 | 8.970 | 9.520 | 6,249,782 | +0.48(+5.31%) |
Apr 12, 2023 | 9.150 | 9.340 | 8.740 | 9.040 | 7,320,776 | +0.00(+0.00%) |
Apr 11, 2023 | 8.250 | 9.090 | 8.120 | 9.040 | 6,870,930 | +1.04(+13.00%) |
Apr 10, 2023 | 8.560 | 8.570 | 7.631 | 8.000 | 5,940,026 | -0.46(-5.44%) |
Apr 06, 2023 | 7.650 | 8.950 | 7.590 | 8.460 | 8,938,762 | +0.87(+11.46%) |
Apr 05, 2023 | 7.360 | 7.830 | 7.090 | 7.590 | 5,795,393 | +0.25(+3.41%) |
Apr 04, 2023 | 7.370 | 7.490 | 7.120 | 7.340 | 5,856,154 | -0.06(-0.81%) |
Apr 03, 2023 | 6.980 | 7.480 | 6.850 | 7.400 | 5,679,013 | +0.47(+6.78%) |
Mar 31, 2023 | 6.630 | 7.130 | 6.560 | 6.930 | 5,226,525 | +0.34(+5.16%) |
Mar 30, 2023 | 6.770 | 6.800 | 6.520 | 6.590 | 3,331,588 | -0.07(-1.05%) |
Mar 29, 2023 | 6.250 | 6.710 | 6.200 | 6.660 | 4,665,304 | +0.50(+8.12%) |
Mar 28, 2023 | 6.110 | 6.200 | 6.050 | 6.160 | 2,426,423 | +0.07(+1.15%) |
Mar 27, 2023 | 6.040 | 6.140 | 5.810 | 6.090 | 2,971,270 | +0.05(+0.83%) |
Mar 24, 2023 | 5.730 | 6.130 | 5.710 | 6.040 | 4,324,822 | +0.28(+4.86%) |
Mar 23, 2023 | 5.810 | 6.100 | 5.605 | 5.760 | 5,806,648 | -0.02(-0.35%) |
Mar 22, 2023 | 6.070 | 6.170 | 5.770 | 5.780 | 4,925,290 | -0.24(-3.99%) |
Mar 21, 2023 | 6.020 | 6.360 | 5.920 | 6.020 | 4,340,329 | +0.04(+0.67%) |
Mar 20, 2023 | 5.800 | 6.000 | 5.695 | 5.980 | 3,263,257 | +0.03(+0.50%) |
Mar 17, 2023 | 5.950 | 6.000 | 5.760 | 5.950 | 14,247,835 | -0.02(-0.34%) |
Mar 16, 2023 | 5.830 | 6.055 | 5.680 | 5.970 | 5,255,018 | +0.07(+1.19%) |
Mar 15, 2023 | 6.200 | 6.390 | 5.850 | 5.900 | 7,546,703 | -0.37(-5.90%) |
Mar 14, 2023 | 6.880 | 7.050 | 6.220 | 6.270 | 6,553,348 | -0.58(-8.47%) |
Mar 13, 2023 | 6.460 | 7.220 | 6.410 | 6.850 | 7,874,506 | +0.33(+5.06%) |
Mar 10, 2023 | 6.540 | 6.730 | 6.250 | 6.520 | 7,085,095 | -0.05(-0.76%) |
Mar 09, 2023 | 6.860 | 6.950 | 6.555 | 6.570 | 3,846,185 | -0.32(-4.64%) |
Mar 08, 2023 | 6.930 | 6.950 | 6.765 | 6.890 | 5,322,245 | -0.08(-1.15%) |
Mar 07, 2023 | 7.270 | 7.273 | 6.930 | 6.970 | 4,605,295 | -0.32(-4.39%) |
Mar 06, 2023 | 7.480 | 7.700 | 7.160 | 7.290 | 7,236,357 | -0.40(-5.20%) |
Mar 03, 2023 | 6.940 | 7.920 | 6.790 | 7.690 | 11,198,857 | +0.76(+10.97%) |
Mar 02, 2023 | 6.660 | 7.300 | 6.650 | 6.930 | 9,128,295 | +0.07(+1.02%) |
Mar 01, 2023 | 6.830 | 7.160 | 6.640 | 6.860 | 23,668,548 | -2.40(-25.92%) |
Feb 28, 2023 | 8.700 | 9.400 | 8.590 | 9.260 | 11,103,456 | +0.59(+6.81%) |
Feb 27, 2023 | 8.980 | 8.990 | 8.510 | 8.670 | 5,663,469 | -0.15(-1.70%) |
Feb 24, 2023 | 8.850 | 8.910 | 8.670 | 8.820 | 3,520,795 | -0.25(-2.76%) |
Feb 23, 2023 | 9.120 | 9.200 | 8.635 | 9.070 | 4,797,409 | -0.03(-0.33%) |
Feb 22, 2023 | 9.420 | 9.490 | 8.940 | 9.100 | 6,141,166 | -0.29(-3.09%) |
Feb 21, 2023 | 9.860 | 9.928 | 9.240 | 9.390 | 5,786,857 | -0.63(-6.29%) |
Feb 17, 2023 | 10.02 | 10.05 | 9.700 | 10.02 | 3,402,260 | +0.03(+0.30%) |
Feb 16, 2023 | 10.00 | 10.21 | 9.870 | 9.990 | 2,766,692 | -0.20(-1.96%) |
Feb 15, 2023 | 9.950 | 10.28 | 9.770 | 10.19 | 3,121,581 | +0.26(+2.62%) |
Feb 14, 2023 | 9.780 | 10.09 | 9.520 | 9.930 | 5,537,553 | +0.15(+1.53%) |
Feb 13, 2023 | 10.02 | 10.21 | 9.553 | 9.780 | 4,426,828 | -0.10(-1.01%) |
Feb 10, 2023 | 9.670 | 10.14 | 9.480 | 9.880 | 4,518,651 | +0.10(+1.02%) |
Feb 09, 2023 | 10.56 | 10.57 | 9.730 | 9.780 | 5,677,315 | -0.66(-6.32%) |
Feb 08, 2023 | 10.89 | 11.08 | 10.43 | 10.44 | 4,079,820 | -0.45(-4.13%) |
Feb 07, 2023 | 11.03 | 11.20 | 10.61 | 10.89 | 5,340,930 | -0.20(-1.80%) |
Feb 06, 2023 | 11.11 | 11.44 | 10.96 | 11.09 | 4,089,768 | -0.14(-1.25%) |
Feb 03, 2023 | 11.69 | 12.28 | 11.18 | 11.23 | 6,466,654 | -0.78(-6.49%) |
Feb 02, 2023 | 11.61 | 12.50 | 11.46 | 12.01 | 9,784,831 | +0.78(+6.95%) |
Feb 01, 2023 | 10.74 | 11.31 | 10.13 | 11.23 | 10,613,162 | +0.32(+2.93%) |
Jan 31, 2023 | 10.67 | 10.94 | 10.46 | 10.91 | 6,148,061 | +0.26(+2.44%) |
Jan 30, 2023 | 11.16 | 11.25 | 10.45 | 10.65 | 7,668,730 | -0.64(-5.67%) |
Jan 27, 2023 | 10.85 | 11.50 | 10.82 | 11.29 | 6,621,144 | +0.31(+2.82%) |
Jan 26, 2023 | 11.30 | 11.43 | 10.74 | 10.98 | 5,184,597 | -0.13(-1.17%) |
Jan 25, 2023 | 11.31 | 11.43 | 10.91 | 11.11 | 6,757,495 | -0.44(-3.81%) |
Jan 24, 2023 | 11.82 | 12.27 | 11.49 | 11.55 | 5,361,747 | -0.37(-3.10%) |
Jan 23, 2023 | 11.64 | 12.65 | 11.57 | 11.92 | 7,733,152 | +0.37(+3.20%) |
Jan 20, 2023 | 11.75 | 11.89 | 11.37 | 11.55 | 4,661,097 | -0.07(-0.60%) |
Jan 19, 2023 | 12.32 | 12.32 | 11.37 | 11.62 | 6,079,292 | -0.86(-6.89%) |
Jan 18, 2023 | 12.63 | 13.70 | 12.33 | 12.48 | 6,555,170 | +0.03(+0.24%) |
Jan 17, 2023 | 12.30 | 12.65 | 11.81 | 12.45 | 5,641,487 | +0.16(+1.30%) |
Jan 13, 2023 | 11.64 | 13.09 | 11.58 | 12.29 | 10,806,110 | +0.49(+4.15%) |
Jan 12, 2023 | 11.95 | 11.97 | 10.96 | 11.80 | 6,245,937 | -0.06(-0.51%) |
Jan 11, 2023 | 12.46 | 12.53 | 11.66 | 11.86 | 5,972,206 | -0.55(-4.43%) |
Jan 10, 2023 | 12.08 | 12.72 | 11.84 | 12.41 | 6,009,623 | +0.15(+1.22%) |
Jan 09, 2023 | 11.81 | 12.88 | 11.40 | 12.26 | 12,328,650 | +1.24(+11.25%) |
Jan 06, 2023 | 11.71 | 11.76 | 10.75 | 11.02 | 6,417,286 | -0.69(-5.89%) |
Jan 05, 2023 | 11.12 | 12.02 | 10.57 | 11.71 | 9,168,029 | +0.38(+3.35%) |
Jan 04, 2023 | 9.880 | 11.47 | 9.880 | 11.33 | 9,878,595 | +1.54(+15.73%) |