Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.15 | 10.69 | 10.00 | 10.00 | 3,773 | -0.11(-1.13%) |
Feb 28, 2024 | 9.950 | 10.59 | 9.950 | 10.11 | 5,368 | +1.11(+12.38%) |
Feb 27, 2024 | 8.880 | 9.000 | 8.860 | 9.000 | 3,531 | +0.49(+5.76%) |
Feb 26, 2024 | 8.660 | 8.660 | 8.510 | 8.510 | 795 | -0.49(-5.44%) |
Feb 23, 2024 | 9.000 | 9.407 | 9.000 | 9.000 | 3,550 | +0.23(+2.62%) |
Feb 22, 2024 | 9.160 | 9.160 | 8.770 | 8.770 | 944 | -0.10(-1.13%) |
Feb 21, 2024 | 8.878 | 8.878 | 8.870 | 8.870 | 882 | +0.59(+7.12%) |
Feb 16, 2024 | 8.280 | 184 | -0.02(-0.24%) | |||
Feb 15, 2024 | 8.300 | 8.300 | 8.290 | 8.300 | 627 | -0.38(-4.43%) |
Feb 13, 2024 | 8.685 | 220 | +0.21(+2.54%) | |||
Feb 12, 2024 | 8.220 | 8.810 | 8.220 | 8.470 | 2,094 | -0.46(-5.10%) |
Feb 09, 2024 | 8.500 | 8.925 | 8.500 | 8.925 | 1,112 | +0.34(+3.90%) |
Feb 07, 2024 | 8.590 | 122 | +0.20(+2.38%) | |||
Feb 06, 2024 | 9.100 | 9.150 | 8.390 | 8.390 | 3,002 | -0.62(-6.88%) |
Feb 05, 2024 | 9.280 | 9.280 | 9.010 | 9.010 | 1,750 | -0.20(-2.19%) |
Feb 02, 2024 | 9.212 | 9.212 | 9.212 | 9.212 | 526 | +0.13(+1.45%) |
Feb 01, 2024 | 9.523 | 9.543 | 9.050 | 9.080 | 973 | -0.27(-2.84%) |
Jan 31, 2024 | 9.050 | 9.345 | 9.050 | 9.345 | 541 | +0.31(+3.37%) |
Jan 30, 2024 | 9.190 | 9.325 | 9.040 | 9.040 | 3,727 | -0.60(-6.22%) |
Jan 29, 2024 | 9.650 | 9.650 | 9.650 | 9.640 | 942 | +0.04(+0.42%) |
Jan 26, 2024 | 9.535 | 9.700 | 9.535 | 9.600 | 1,333 | +0.25(+2.67%) |
Jan 25, 2024 | 10.00 | 10.00 | 9.310 | 9.350 | 6,390 | +0.18(+1.94%) |
Jan 24, 2024 | 8.990 | 9.290 | 8.670 | 9.172 | 9,155 | +0.86(+10.38%) |
Jan 23, 2024 | 8.180 | 8.677 | 8.180 | 8.310 | 605 | -0.05(-0.60%) |
Jan 22, 2024 | 8.390 | 8.400 | 8.360 | 8.360 | 946 | -0.38(-4.35%) |
Jan 19, 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 685 | +0.27(+3.19%) |
Jan 18, 2024 | 8.590 | 8.880 | 8.260 | 8.470 | 2,479 | +0.23(+2.73%) |
Jan 17, 2024 | 8.245 | 8.245 | 8.245 | 8.245 | 210 | -0.40(-4.60%) |
Jan 16, 2024 | 8.395 | 8.643 | 8.000 | 8.643 | 5,189 | -0.01(-0.06%) |
Jan 12, 2024 | 8.550 | 8.649 | 8.020 | 8.649 | 10,897 | -0.08(-0.93%) |
Jan 11, 2024 | 8.710 | 8.737 | 8.600 | 8.730 | 2,537 | -0.17(-1.91%) |
Jan 10, 2024 | 8.540 | 8.940 | 8.530 | 8.900 | 1,337 | -0.02(-0.21%) |
Jan 09, 2024 | 9.010 | 9.010 | 8.919 | 8.919 | 2,287 | +0.08(+0.94%) |
Jan 08, 2024 | 8.990 | 8.990 | 8.810 | 8.835 | 4,051 | -0.48(-5.20%) |
Jan 05, 2024 | 9.010 | 9.460 | 9.010 | 9.320 | 1,529 | -0.08(-0.85%) |
Jan 04, 2024 | 9.250 | 9.400 | 9.200 | 9.400 | 9,429 | -0.07(-0.79%) |
Jan 03, 2024 | 9.890 | 9.920 | 9.350 | 9.475 | 8,471 | -0.70(-6.83%) |
Jan 02, 2024 | 9.940 | 10.28 | 9.940 | 10.17 | 5,096 | +0.00(+0.00%) |
Dec 29, 2023 | 10.18 | 10.49 | 9.860 | 10.17 | 8,146 | +0.21(+2.11%) |
Dec 28, 2023 | 9.120 | 10.84 | 9.120 | 9.960 | 28,432 | +0.95(+10.48%) |
Dec 27, 2023 | 7.980 | 9.140 | 7.980 | 9.015 | 8,574 | +1.22(+15.58%) |
Dec 26, 2023 | 7.520 | 7.800 | 7.520 | 7.800 | 2,176 | +0.01(+0.13%) |
Dec 22, 2023 | 7.790 | 7.790 | 7.790 | 7.790 | 1,434 | -0.04(-0.51%) |
Dec 21, 2023 | 7.716 | 7.990 | 7.716 | 7.830 | 3,646 | +0.16(+2.09%) |
Dec 20, 2023 | 8.000 | 8.000 | 7.650 | 7.670 | 5,845 | -0.23(-2.91%) |
Dec 19, 2023 | 7.860 | 7.950 | 7.856 | 7.900 | 7,162 | -0.10(-1.25%) |
Dec 18, 2023 | 7.755 | 8.000 | 7.600 | 8.000 | 2,420 | -0.10(-1.23%) |
Dec 15, 2023 | 8.110 | 8.110 | 7.890 | 8.100 | 3,368 | +0.00(+0.00%) |
Dec 14, 2023 | 8.430 | 8.430 | 8.100 | 8.100 | 3,501 | +0.00(+0.00%) |
Dec 13, 2023 | 7.820 | 8.110 | 7.820 | 8.100 | 4,782 | -0.01(-0.12%) |
Dec 12, 2023 | 8.420 | 8.420 | 7.778 | 8.110 | 2,339 | -0.03(-0.37%) |
Dec 11, 2023 | 8.370 | 8.370 | 8.140 | 8.140 | 5,951 | +0.21(+2.65%) |
Dec 08, 2023 | 7.835 | 7.930 | 7.588 | 7.930 | 4,940 | -0.07(-0.88%) |
Dec 07, 2023 | 8.020 | 8.020 | 7.990 | 8.000 | 4,338 | +0.30(+3.90%) |
Dec 06, 2023 | 8.490 | 8.490 | 7.700 | 7.700 | 3,424 | -0.80(-9.41%) |
Dec 05, 2023 | 8.770 | 8.770 | 8.191 | 8.500 | 6,439 | -0.27(-3.08%) |
Dec 04, 2023 | 8.540 | 9.090 | 8.250 | 8.770 | 4,319 | +0.03(+0.35%) |
Dec 01, 2023 | 8.920 | 8.920 | 8.100 | 8.739 | 17,547 | -0.67(-7.13%) |
Nov 30, 2023 | 8.800 | 9.800 | 8.710 | 9.410 | 17,871 | +0.63(+7.18%) |
Nov 29, 2023 | 6.700 | 8.780 | 6.700 | 8.780 | 22,000 | +2.08(+31.04%) |
Nov 28, 2023 | 6.390 | 7.490 | 6.300 | 6.700 | 18,996 | +0.44(+7.03%) |
Nov 22, 2023 | 6.260 | 40 | +0.11(+1.79%) | |||
Nov 21, 2023 | 6.410 | 6.410 | 6.040 | 6.150 | 720 | -0.05(-0.80%) |
Nov 20, 2023 | 6.200 | 6.200 | 6.176 | 6.200 | 2,897 | +0.17(+2.82%) |
Nov 17, 2023 | 6.030 | 6.060 | 6.030 | 6.030 | 1,921 | -0.13(-2.11%) |
Nov 16, 2023 | 6.480 | 6.480 | 6.160 | 6.160 | 904 | -0.04(-0.65%) |
Nov 15, 2023 | 5.980 | 6.208 | 5.850 | 6.200 | 5,956 | +0.22(+3.68%) |
Nov 14, 2023 | 6.055 | 6.055 | 5.980 | 5.980 | 1,701 | -0.04(-0.66%) |
Nov 13, 2023 | 6.020 | 6.020 | 6.020 | 6.020 | 437 | -0.06(-0.99%) |
Nov 10, 2023 | 6.250 | 6.250 | 6.000 | 6.080 | 1,331 | -0.48(-7.27%) |
Nov 09, 2023 | 6.810 | 6.990 | 6.557 | 6.557 | 4,665 | -0.03(-0.50%) |
Nov 08, 2023 | 6.409 | 6.610 | 6.409 | 6.590 | 3,621 | +0.09(+1.39%) |
Nov 07, 2023 | 6.000 | 6.500 | 6.000 | 6.500 | 3,950 | +0.71(+12.26%) |
Nov 06, 2023 | 5.450 | 5.800 | 5.030 | 5.790 | 2,693 | -0.18(-3.10%) |
Nov 03, 2023 | 5.975 | 5.975 | 5.975 | 5.975 | 587 | +0.38(+6.70%) |
Nov 02, 2023 | 5.370 | 5.670 | 5.370 | 5.600 | 1,864 | +0.35(+6.67%) |
Nov 01, 2023 | 5.540 | 5.620 | 5.230 | 5.250 | 2,403 | -0.45(-7.89%) |
Oct 31, 2023 | 5.695 | 5.700 | 5.695 | 5.700 | 596 | +0.05(+0.88%) |
Oct 30, 2023 | 5.460 | 5.760 | 5.200 | 5.650 | 2,436 | -0.01(-0.26%) |
Oct 27, 2023 | 5.680 | 5.900 | 5.616 | 5.665 | 1,973 | -0.45(-7.36%) |
Oct 26, 2023 | 6.090 | 6.170 | 5.690 | 6.115 | 4,395 | +0.32(+5.43%) |
Oct 25, 2023 | 5.510 | 6.190 | 5.510 | 5.800 | 4,808 | +0.17(+3.02%) |
Oct 24, 2023 | 5.410 | 5.630 | 5.390 | 5.630 | 2,659 | +0.41(+7.75%) |
Oct 23, 2023 | 5.050 | 5.225 | 5.000 | 5.225 | 2,091 | -0.33(-5.86%) |
Oct 20, 2023 | 5.570 | 5.571 | 5.510 | 5.550 | 1,054 | -0.37(-6.26%) |
Oct 19, 2023 | 5.908 | 6.100 | 5.900 | 5.921 | 3,419 | -0.08(-1.32%) |
Oct 18, 2023 | 5.190 | 6.000 | 5.160 | 6.000 | 4,410 | +0.51(+9.29%) |
Oct 17, 2023 | 5.380 | 5.600 | 5.380 | 5.490 | 2,042 | +0.10(+1.86%) |
Oct 16, 2023 | 5.230 | 5.390 | 5.230 | 5.390 | 4,388 | +0.31(+6.10%) |
Oct 13, 2023 | 4.770 | 5.143 | 4.770 | 5.080 | 1,853 | +0.03(+0.59%) |
Oct 12, 2023 | 4.810 | 5.070 | 4.810 | 5.050 | 1,206 | +0.05(+1.00%) |
Oct 11, 2023 | 4.860 | 5.000 | 4.850 | 5.000 | 1,217 | +0.13(+2.67%) |
Oct 10, 2023 | 4.980 | 4.980 | 4.870 | 4.870 | 1,369 | +0.15(+3.18%) |
Oct 09, 2023 | 4.970 | 4.970 | 4.720 | 4.720 | 1,534 | -0.25(-5.03%) |
Oct 06, 2023 | 4.760 | 5.170 | 4.760 | 4.970 | 2,459 | +0.11(+2.26%) |
Oct 05, 2023 | 4.860 | 5.205 | 4.710 | 4.860 | 8,590 | -0.24(-4.71%) |
Oct 04, 2023 | 5.040 | 5.409 | 5.000 | 5.100 | 3,799 | -0.14(-2.67%) |
Oct 03, 2023 | 5.000 | 5.240 | 5.000 | 5.240 | 1,171 | +0.02(+0.38%) |
Oct 02, 2023 | 5.434 | 5.434 | 5.205 | 5.220 | 2,272 | -0.24(-4.40%) |
Sep 29, 2023 | 5.020 | 5.460 | 5.020 | 5.460 | 2,517 | +0.05(+0.92%) |
Sep 28, 2023 | 5.120 | 5.460 | 5.010 | 5.410 | 5,957 | -0.07(-1.23%) |
Sep 27, 2023 | 5.010 | 5.870 | 5.010 | 5.477 | 12,849 | +0.36(+6.98%) |
Sep 26, 2023 | 4.990 | 5.120 | 4.990 | 5.120 | 1,958 | +0.27(+5.57%) |
Sep 25, 2023 | 4.760 | 4.850 | 4.850 | 4.850 | 2,857 | -0.00(-0.00%) |
Sep 22, 2023 | 4.700 | 4.980 | 4.650 | 4.850 | 5,111 | +0.14(+2.97%) |
Sep 21, 2023 | 4.800 | 4.980 | 4.510 | 4.710 | 15,959 | -0.27(-5.42%) |
Sep 20, 2023 | 4.890 | 5.430 | 4.820 | 4.980 | 18,984 | +0.16(+3.32%) |
Sep 19, 2023 | 4.870 | 5.100 | 4.760 | 4.820 | 13,256 | -0.08(-1.63%) |
Sep 18, 2023 | 4.780 | 4.980 | 4.780 | 4.900 | 5,103 | -0.11(-2.20%) |
Sep 15, 2023 | 4.860 | 5.108 | 4.860 | 5.010 | 9,914 | -0.02(-0.40%) |
Sep 14, 2023 | 5.700 | 5.951 | 4.560 | 5.030 | 20,429 | -0.60(-10.66%) |
Sep 13, 2023 | 6.720 | 6.720 | 5.180 | 5.630 | 12,674 | -1.38(-19.70%) |
Sep 12, 2023 | 7.690 | 7.940 | 6.999 | 7.011 | 3,589 | -0.58(-7.63%) |
Sep 11, 2023 | 7.840 | 7.845 | 7.170 | 7.590 | 2,322 | -0.02(-0.26%) |
Sep 08, 2023 | 6.740 | 8.427 | 6.740 | 7.610 | 29,992 | +0.90(+13.41%) |
Sep 07, 2023 | 9.790 | 9.790 | 6.620 | 6.710 | 29,627 | -2.79(-29.37%) |
Sep 06, 2023 | 9.450 | 9.720 | 8.850 | 9.500 | 25,667 | +0.20(+2.18%) |
Sep 05, 2023 | 10.00 | 10.00 | 9.220 | 9.297 | 7,247 | -0.53(-5.42%) |
Sep 01, 2023 | 9.340 | 10.02 | 8.970 | 9.830 | 26,168 | +0.12(+1.24%) |
Aug 31, 2023 | 10.00 | 10.51 | 9.550 | 9.710 | 36,268 | -0.22(-2.26%) |
Aug 30, 2023 | 9.290 | 9.934 | 9.040 | 9.934 | 19,535 | +0.64(+6.94%) |
Aug 29, 2023 | 8.700 | 9.480 | 8.545 | 9.290 | 18,544 | +0.89(+10.64%) |
Aug 28, 2023 | 7.320 | 8.640 | 7.320 | 8.396 | 17,668 | +1.13(+15.50%) |
Aug 25, 2023 | 7.250 | 7.270 | 7.250 | 7.270 | 2,430 | -0.27(-3.58%) |
Aug 24, 2023 | 7.520 | 7.540 | 7.090 | 7.540 | 5,065 | +0.05(+0.66%) |
Aug 23, 2023 | 7.410 | 7.500 | 7.330 | 7.490 | 5,919 | +0.31(+4.32%) |
Aug 22, 2023 | 7.350 | 7.350 | 6.620 | 7.180 | 15,122 | +0.32(+4.66%) |
Aug 21, 2023 | 6.510 | 6.870 | 6.400 | 6.860 | 7,065 | +0.35(+5.38%) |
Aug 18, 2023 | 6.500 | 6.900 | 6.264 | 6.510 | 3,613 | +0.13(+2.04%) |
Aug 17, 2023 | 6.240 | 6.560 | 6.225 | 6.380 | 6,892 | +0.03(+0.47%) |
Aug 16, 2023 | 6.140 | 6.777 | 6.140 | 6.350 | 4,368 | +0.22(+3.59%) |
Aug 15, 2023 | 7.230 | 7.230 | 6.090 | 6.130 | 8,824 | -1.01(-14.15%) |
Aug 14, 2023 | 7.720 | 7.720 | 6.930 | 7.140 | 10,836 | -0.21(-2.86%) |
Aug 11, 2023 | 7.000 | 7.769 | 6.820 | 7.350 | 20,010 | +0.60(+8.89%) |
Aug 10, 2023 | 6.190 | 6.880 | 5.580 | 6.750 | 16,648 | +0.24(+3.69%) |
Aug 09, 2023 | 6.169 | 6.600 | 5.959 | 6.510 | 11,330 | +0.72(+12.44%) |
Aug 08, 2023 | 5.596 | 5.800 | 5.593 | 5.790 | 12,805 | +0.32(+5.85%) |
Aug 07, 2023 | 5.450 | 5.552 | 5.050 | 5.470 | 7,358 | +0.01(+0.20%) |
Aug 04, 2023 | 5.404 | 5.459 | 5.040 | 5.459 | 2,305 | +0.03(+0.54%) |
Aug 03, 2023 | 5.240 | 5.673 | 5.110 | 5.430 | 6,803 | +0.24(+4.62%) |
Aug 02, 2023 | 4.900 | 5.349 | 4.830 | 5.190 | 6,018 | +0.20(+4.01%) |
Aug 01, 2023 | 4.990 | 5.040 | 4.890 | 4.990 | 7,997 | +0.22(+4.57%) |
Jul 31, 2023 | 4.790 | 4.810 | 4.772 | 4.772 | 1,042 | -0.17(-3.42%) |
Jul 28, 2023 | 4.780 | 5.010 | 4.780 | 4.941 | 7,115 | +0.04(+0.83%) |
Jul 27, 2023 | 4.860 | 4.928 | 4.860 | 4.900 | 2,905 | -0.09(-1.80%) |
Jul 26, 2023 | 4.810 | 5.030 | 4.810 | 4.990 | 6,227 | +0.00(+0.00%) |
Jul 25, 2023 | 5.000 | 5.040 | 4.760 | 4.990 | 7,512 | +0.03(+0.61%) |
Jul 24, 2023 | 4.510 | 4.970 | 4.510 | 4.960 | 16,452 | +0.11(+2.18%) |
Jul 21, 2023 | 4.740 | 4.990 | 4.710 | 4.854 | 7,570 | +0.18(+3.94%) |
Jul 20, 2023 | 4.370 | 4.720 | 4.370 | 4.670 | 17,944 | +0.37(+8.60%) |
Jul 19, 2023 | 5.000 | 5.000 | 4.300 | 4.300 | 27,745 | -0.60(-12.24%) |
Jul 18, 2023 | 4.230 | 4.900 | 4.230 | 4.900 | 8,369 | +0.44(+9.74%) |
Jul 17, 2023 | 4.180 | 4.465 | 4.180 | 4.465 | 11,727 | +0.38(+9.44%) |
Jul 14, 2023 | 4.200 | 4.210 | 3.900 | 4.080 | 9,842 | -0.12(-2.86%) |
Jul 13, 2023 | 4.290 | 4.290 | 3.990 | 4.200 | 20,893 | +0.43(+11.41%) |
Jul 12, 2023 | 3.740 | 4.030 | 3.740 | 3.770 | 11,616 | -0.04(-1.05%) |
Jul 11, 2023 | 3.770 | 3.885 | 3.770 | 3.810 | 1,092 | +0.04(+1.06%) |
Jul 10, 2023 | 3.800 | 3.910 | 3.650 | 3.770 | 8,588 | +0.06(+1.62%) |
Jul 07, 2023 | 3.610 | 3.710 | 3.610 | 3.710 | 1,961 | -0.08(-2.11%) |
Jul 06, 2023 | 3.800 | 3.880 | 3.610 | 3.790 | 3,875 | +0.00(+0.00%) |
Jul 05, 2023 | 3.610 | 3.790 | 3.610 | 3.790 | 2,329 | +0.17(+4.75%) |
Jul 03, 2023 | 3.620 | 3.870 | 3.618 | 3.618 | 6,211 | -0.07(-1.94%) |
Jun 30, 2023 | 3.500 | 3.885 | 3.500 | 3.690 | 5,729 | +0.10(+2.79%) |
Jun 29, 2023 | 3.640 | 3.760 | 3.550 | 3.590 | 12,310 | +0.03(+0.84%) |
Jun 28, 2023 | 3.660 | 3.659 | 3.502 | 3.560 | 4,424 | +0.07(+2.01%) |
Jun 27, 2023 | 3.710 | 3.760 | 3.410 | 3.490 | 29,383 | -0.16(-4.38%) |
Jun 26, 2023 | 3.930 | 4.080 | 3.550 | 3.650 | 34,873 | +0.01(+0.27%) |
Jun 23, 2023 | 4.230 | 4.700 | 3.620 | 3.640 | 44,900 | -0.44(-10.78%) |
Jun 22, 2023 | 3.650 | 4.500 | 3.650 | 4.080 | 33,450 | +0.39(+10.57%) |
Jun 21, 2023 | 3.550 | 3.830 | 3.550 | 3.690 | 10,412 | +0.16(+4.53%) |
Jun 20, 2023 | 3.600 | 3.700 | 3.500 | 3.530 | 11,377 | +0.09(+2.77%) |
Jun 16, 2023 | 3.495 | 3.580 | 3.400 | 3.435 | 8,029 | +0.02(+0.73%) |
Jun 15, 2023 | 3.490 | 3.600 | 3.410 | 3.410 | 34,740 | +0.01(+0.29%) |
Jun 14, 2023 | 3.350 | 3.600 | 3.350 | 3.400 | 9,982 | -0.05(-1.45%) |
Jun 13, 2023 | 3.480 | 3.490 | 3.365 | 3.450 | 10,281 | +0.03(+0.88%) |
Jun 12, 2023 | 3.510 | 3.910 | 3.420 | 3.420 | 19,669 | +0.16(+4.91%) |
Jun 09, 2023 | 3.430 | 3.441 | 3.180 | 3.260 | 11,383 | -0.02(-0.61%) |
Jun 08, 2023 | 3.330 | 3.560 | 3.280 | 3.280 | 7,950 | -0.08(-2.38%) |
Jun 07, 2023 | 3.100 | 3.460 | 3.100 | 3.360 | 12,136 | +0.12(+3.70%) |
Jun 06, 2023 | 3.130 | 3.280 | 3.120 | 3.240 | 14,856 | +0.12(+3.85%) |
Jun 05, 2023 | 3.420 | 3.600 | 3.110 | 3.120 | 35,144 | -0.14(-4.29%) |
Jun 02, 2023 | 3.320 | 3.560 | 3.200 | 3.260 | 13,477 | -0.14(-4.12%) |
Jun 01, 2023 | 3.277 | 3.710 | 3.277 | 3.400 | 17,639 | +0.22(+6.92%) |
May 31, 2023 | 3.840 | 3.870 | 3.180 | 3.180 | 9,396 | -0.58(-15.43%) |
May 30, 2023 | 3.500 | 4.510 | 2.966 | 3.760 | 62,441 | -0.35(-8.52%) |
May 26, 2023 | 4.640 | 4.710 | 4.030 | 4.110 | 21,744 | -0.45(-9.87%) |
May 25, 2023 | 4.550 | 4.565 | 4.550 | 4.560 | 1,633 | +0.01(+0.22%) |
May 24, 2023 | 4.800 | 4.801 | 4.350 | 4.550 | 11,582 | -0.25(-5.21%) |
May 23, 2023 | 4.830 | 4.980 | 4.700 | 4.800 | 8,467 | +0.20(+4.35%) |
May 22, 2023 | 4.610 | 4.720 | 4.405 | 4.600 | 4,926 | -0.17(-3.56%) |
May 19, 2023 | 4.968 | 4.968 | 4.770 | 4.770 | 2,307 | -0.12(-2.45%) |
May 18, 2023 | 4.860 | 5.119 | 4.800 | 4.890 | 4,500 | -0.25(-4.86%) |
May 17, 2023 | 5.080 | 5.250 | 4.830 | 5.140 | 4,034 | +0.10(+1.98%) |
May 16, 2023 | 5.300 | 5.720 | 5.040 | 5.040 | 2,895 | -0.26(-4.91%) |
May 15, 2023 | 5.790 | 5.790 | 5.030 | 5.300 | 4,682 | -0.50(-8.62%) |
May 12, 2023 | 5.930 | 5.930 | 5.762 | 5.800 | 2,482 | -0.13(-2.27%) |
May 11, 2023 | 6.100 | 6.100 | 5.935 | 5.935 | 534 | -0.19(-3.02%) |
May 10, 2023 | 6.110 | 6.240 | 6.000 | 6.120 | 5,703 | -0.17(-2.70%) |
May 09, 2023 | 6.200 | 6.440 | 6.120 | 6.290 | 8,607 | -0.04(-0.69%) |
May 08, 2023 | 6.560 | 6.560 | 6.260 | 6.334 | 1,072 | -0.05(-0.72%) |
May 05, 2023 | 6.610 | 6.610 | 6.375 | 6.380 | 1,415 | +0.00(+0.00%) |
May 04, 2023 | 6.250 | 6.400 | 6.100 | 6.380 | 6,339 | +0.18(+2.90%) |
May 03, 2023 | 7.470 | 8.020 | 6.100 | 6.200 | 27,928 | -0.80(-11.43%) |
May 02, 2023 | 7.490 | 7.490 | 6.800 | 7.000 | 19,759 | +0.20(+2.94%) |
May 01, 2023 | 7.660 | 7.740 | 6.620 | 6.800 | 24,808 | -0.50(-6.85%) |
Apr 28, 2023 | 7.650 | 8.300 | 7.300 | 7.300 | 21,481 | -0.65(-8.18%) |
Apr 27, 2023 | 7.700 | 7.950 | 7.700 | 7.950 | 4,574 | +0.10(+1.27%) |
Apr 26, 2023 | 8.000 | 8.470 | 7.620 | 7.850 | 22,767 | -0.10(-1.26%) |
Apr 25, 2023 | 7.970 | 8.214 | 7.875 | 7.950 | 12,956 | -0.25(-3.05%) |
Apr 24, 2023 | 8.240 | 8.440 | 8.200 | 8.200 | 3,520 | -0.28(-3.30%) |
Apr 21, 2023 | 8.370 | 8.480 | 8.370 | 8.480 | 740 | +0.24(+2.91%) |
Apr 20, 2023 | 8.700 | 8.700 | 8.240 | 8.240 | 1,349 | -0.17(-2.02%) |
Apr 18, 2023 | 8.410 | 310 | -0.35(-4.00%) | |||
Apr 17, 2023 | 8.850 | 8.960 | 8.520 | 8.760 | 12,283 | +0.12(+1.39%) |
Apr 14, 2023 | 8.750 | 9.490 | 8.600 | 8.640 | 18,070 | -0.26(-2.92%) |
Apr 13, 2023 | 8.760 | 8.900 | 8.620 | 8.900 | 1,145 | -0.10(-1.11%) |
Apr 12, 2023 | 8.480 | 9.060 | 8.100 | 9.000 | 19,705 | +0.70(+8.43%) |
Apr 11, 2023 | 8.540 | 8.680 | 8.110 | 8.300 | 3,466 | -0.45(-5.14%) |
Apr 10, 2023 | 8.530 | 8.759 | 8.360 | 8.750 | 4,924 | +0.42(+5.04%) |
Apr 06, 2023 | 7.940 | 8.565 | 7.940 | 8.330 | 10,371 | +0.21(+2.59%) |
Apr 05, 2023 | 8.630 | 8.950 | 8.110 | 8.120 | 16,006 | -0.38(-4.47%) |
Apr 04, 2023 | 8.330 | 8.890 | 7.700 | 8.500 | 35,978 | -0.41(-4.60%) |
Apr 03, 2023 | 8.100 | 8.990 | 7.640 | 8.910 | 16,373 | +0.41(+4.82%) |
Mar 31, 2023 | 8.960 | 8.960 | 8.080 | 8.500 | 14,309 | -0.62(-6.80%) |
Mar 30, 2023 | 9.260 | 9.300 | 8.960 | 9.120 | 1,294 | -0.14(-1.51%) |
Mar 29, 2023 | 9.720 | 9.850 | 9.260 | 9.260 | 17,254 | -0.32(-3.34%) |
Mar 28, 2023 | 9.000 | 9.830 | 8.990 | 9.580 | 26,450 | +0.62(+6.92%) |
Mar 27, 2023 | 8.740 | 9.229 | 8.663 | 8.960 | 17,779 | +0.03(+0.34%) |
Mar 24, 2023 | 9.520 | 9.645 | 8.868 | 8.930 | 11,891 | -0.14(-1.54%) |
Mar 23, 2023 | 9.460 | 9.690 | 9.070 | 9.070 | 17,024 | -0.18(-1.95%) |
Mar 22, 2023 | 9.030 | 9.580 | 8.860 | 9.250 | 2,421 | +0.15(+1.65%) |
Mar 21, 2023 | 8.800 | 9.330 | 8.790 | 9.100 | 14,370 | -0.13(-1.41%) |
Mar 20, 2023 | 8.890 | 9.360 | 8.500 | 9.230 | 24,352 | +0.26(+2.88%) |
Mar 17, 2023 | 9.140 | 9.238 | 8.890 | 8.972 | 4,890 | -0.40(-4.25%) |
Mar 16, 2023 | 9.160 | 10.00 | 9.050 | 9.370 | 34,199 | +0.10(+1.08%) |
Mar 15, 2023 | 9.190 | 10.00 | 9.005 | 9.270 | 33,607 | -0.39(-4.04%) |
Mar 14, 2023 | 9.090 | 10.39 | 9.090 | 9.660 | 22,884 | -0.05(-0.51%) |
Mar 13, 2023 | 9.700 | 10.35 | 9.700 | 9.710 | 2,667 | +0.01(+0.10%) |
Mar 10, 2023 | 9.870 | 10.09 | 9.400 | 9.700 | 33,262 | -0.57(-5.55%) |
Mar 09, 2023 | 9.400 | 10.70 | 9.400 | 10.27 | 27,879 | +0.82(+8.68%) |
Mar 08, 2023 | 10.09 | 10.20 | 9.300 | 9.450 | 23,127 | -0.82(-7.98%) |
Mar 07, 2023 | 9.950 | 10.60 | 9.750 | 10.27 | 24,073 | -0.29(-2.75%) |
Mar 06, 2023 | 10.26 | 10.67 | 10.19 | 10.56 | 10,388 | +0.53(+5.28%) |
Mar 03, 2023 | 10.72 | 11.06 | 10.03 | 10.03 | 11,569 | -0.59(-5.56%) |
Mar 02, 2023 | 9.720 | 10.90 | 9.665 | 10.62 | 15,293 | +0.60(+5.99%) |