Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.440 | 5.000 | 4.420 | 4.560 | 23,373 | +0.14(+3.17%) |
Feb 28, 2024 | 5.520 | 5.768 | 4.290 | 4.420 | 97,470 | -1.09(-19.78%) |
Feb 27, 2024 | 5.800 | 5.800 | 5.510 | 5.510 | 19,335 | -0.12(-2.13%) |
Feb 26, 2024 | 5.590 | 5.770 | 5.590 | 5.630 | 18,342 | -0.11(-1.92%) |
Feb 23, 2024 | 5.810 | 5.850 | 5.700 | 5.740 | 10,261 | -0.06(-1.03%) |
Feb 22, 2024 | 5.730 | 5.968 | 5.730 | 5.800 | 8,932 | +0.04(+0.69%) |
Feb 21, 2024 | 5.790 | 5.990 | 5.720 | 5.760 | 11,431 | -0.07(-1.20%) |
Feb 20, 2024 | 6.200 | 6.200 | 5.810 | 5.830 | 7,847 | -0.01(-0.17%) |
Feb 16, 2024 | 6.490 | 6.490 | 5.800 | 5.840 | 29,322 | -0.18(-2.99%) |
Feb 15, 2024 | 6.120 | 6.180 | 6.000 | 6.020 | 22,940 | -0.06(-0.99%) |
Feb 14, 2024 | 6.100 | 6.100 | 5.810 | 6.080 | 22,823 | +0.18(+3.05%) |
Feb 13, 2024 | 6.100 | 6.250 | 5.900 | 5.900 | 28,072 | -0.20(-3.28%) |
Feb 12, 2024 | 6.200 | 6.200 | 6.000 | 6.100 | 27,013 | -0.07(-1.13%) |
Feb 09, 2024 | 6.160 | 6.328 | 6.050 | 6.170 | 38,820 | +0.06(+0.98%) |
Feb 08, 2024 | 6.480 | 6.800 | 6.100 | 6.110 | 72,035 | -0.79(-11.45%) |
Feb 07, 2024 | 6.220 | 7.120 | 6.000 | 6.900 | 210,961 | +0.45(+6.98%) |
Feb 06, 2024 | 8.840 | 9.500 | 6.300 | 6.450 | 9,591,093 | -0.60(-8.51%) |
Feb 05, 2024 | 6.988 | 7.050 | 6.988 | 7.050 | 2,699 | +0.11(+1.59%) |
Feb 02, 2024 | 6.970 | 6.970 | 6.800 | 6.940 | 1,764 | +0.25(+3.77%) |
Feb 01, 2024 | 6.605 | 6.850 | 6.500 | 6.688 | 7,799 | +0.03(+0.42%) |
Jan 31, 2024 | 6.750 | 6.751 | 6.660 | 6.660 | 1,303 | -0.27(-3.90%) |
Jan 30, 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 806 | +0.11(+1.67%) |
Jan 29, 2024 | 6.990 | 6.990 | 6.650 | 6.816 | 3,521 | -0.18(-2.63%) |
Jan 26, 2024 | 6.920 | 7.010 | 6.900 | 7.000 | 1,949 | +0.00(+0.07%) |
Jan 25, 2024 | 7.000 | 7.000 | 6.950 | 6.995 | 1,845 | -0.00(-0.07%) |
Jan 24, 2024 | 6.980 | 7.000 | 6.980 | 7.000 | 3,066 | -0.22(-2.98%) |
Jan 23, 2024 | 7.000 | 7.215 | 6.980 | 7.215 | 2,634 | +0.20(+2.78%) |
Jan 22, 2024 | 7.130 | 7.220 | 7.020 | 7.020 | 1,923 | -0.12(-1.68%) |
Jan 19, 2024 | 7.210 | 7.355 | 7.070 | 7.140 | 1,535 | -0.06(-0.83%) |
Jan 18, 2024 | 7.200 | 7.450 | 7.200 | 7.200 | 1,923 | -0.00(-0.00%) |
Jan 17, 2024 | 7.041 | 7.200 | 7.041 | 7.200 | 1,739 | -0.20(-2.70%) |
Jan 16, 2024 | 7.300 | 7.600 | 7.230 | 7.400 | 6,267 | +0.00(+0.00%) |
Jan 12, 2024 | 7.510 | 7.660 | 7.362 | 7.400 | 1,496 | -0.31(-3.99%) |
Jan 11, 2024 | 7.820 | 7.820 | 7.550 | 7.707 | 2,682 | +0.01(+0.10%) |
Jan 10, 2024 | 8.090 | 8.090 | 7.665 | 7.700 | 5,092 | -0.08(-0.96%) |
Jan 09, 2024 | 8.298 | 8.500 | 7.515 | 7.775 | 14,334 | -0.14(-1.77%) |
Jan 08, 2024 | 7.510 | 7.915 | 7.510 | 7.915 | 4,318 | +0.16(+2.13%) |
Jan 05, 2024 | 7.770 | 8.100 | 7.750 | 7.750 | 2,040 | +0.00(+0.00%) |
Jan 04, 2024 | 8.070 | 8.129 | 7.750 | 7.750 | 3,528 | -0.30(-3.73%) |
Jan 03, 2024 | 8.090 | 8.521 | 7.670 | 8.050 | 4,070 | -0.04(-0.47%) |
Jan 02, 2024 | 7.710 | 8.088 | 7.710 | 8.088 | 2,942 | +0.05(+0.61%) |
Dec 29, 2023 | 7.930 | 8.039 | 7.520 | 8.039 | 6,394 | +0.28(+3.60%) |
Dec 28, 2023 | 7.530 | 8.010 | 7.510 | 7.760 | 11,181 | +0.15(+1.97%) |
Dec 27, 2023 | 8.100 | 8.540 | 7.570 | 7.610 | 10,617 | -0.46(-5.66%) |
Dec 26, 2023 | 8.390 | 8.968 | 8.000 | 8.066 | 7,438 | -0.93(-10.37%) |
Dec 22, 2023 | 6.900 | 9.000 | 6.900 | 9.000 | 45,835 | +2.00(+28.57%) |
Dec 21, 2023 | 7.165 | 7.315 | 7.000 | 7.000 | 2,704 | +0.09(+1.30%) |
Dec 20, 2023 | 7.340 | 7.700 | 6.910 | 6.910 | 6,236 | -0.73(-9.56%) |
Dec 19, 2023 | 7.500 | 7.640 | 7.175 | 7.640 | 4,872 | -0.07(-0.95%) |
Dec 18, 2023 | 7.500 | 8.036 | 7.500 | 7.713 | 5,491 | +0.08(+1.09%) |
Dec 15, 2023 | 7.790 | 8.040 | 7.630 | 7.630 | 7,149 | -0.35(-4.39%) |
Dec 14, 2023 | 7.563 | 8.320 | 7.555 | 7.980 | 12,995 | +0.36(+4.72%) |
Dec 13, 2023 | 8.110 | 8.180 | 7.190 | 7.620 | 17,424 | -0.63(-7.62%) |
Dec 12, 2023 | 7.880 | 8.400 | 7.740 | 8.249 | 34,157 | +0.67(+8.82%) |
Dec 11, 2023 | 7.880 | 7.880 | 7.170 | 7.580 | 12,328 | +0.45(+6.26%) |
Dec 08, 2023 | 7.050 | 7.207 | 6.920 | 7.133 | 12,760 | +0.35(+5.21%) |
Dec 07, 2023 | 6.770 | 6.930 | 6.770 | 6.780 | 2,498 | -0.07(-1.02%) |
Dec 06, 2023 | 6.610 | 6.850 | 6.550 | 6.850 | 4,499 | +0.26(+3.95%) |
Dec 05, 2023 | 6.690 | 6.950 | 6.400 | 6.590 | 4,124 | -0.02(-0.30%) |
Dec 04, 2023 | 6.310 | 7.000 | 6.310 | 6.610 | 7,995 | +0.09(+1.38%) |
Dec 01, 2023 | 6.100 | 6.520 | 6.100 | 6.520 | 7,774 | +0.16(+2.52%) |
Nov 30, 2023 | 6.010 | 6.495 | 6.010 | 6.360 | 10,513 | +0.01(+0.16%) |
Nov 29, 2023 | 6.478 | 6.478 | 6.250 | 6.350 | 8,784 | +0.01(+0.16%) |
Nov 28, 2023 | 6.340 | 6.340 | 6.340 | 6.340 | 1,399 | -0.02(-0.31%) |
Nov 27, 2023 | 6.340 | 6.600 | 6.310 | 6.360 | 4,152 | -0.42(-6.19%) |
Nov 24, 2023 | 6.340 | 6.780 | 6.320 | 6.780 | 5,033 | +0.28(+4.31%) |
Nov 22, 2023 | 6.340 | 6.500 | 6.340 | 6.500 | 2,508 | -0.05(-0.76%) |
Nov 21, 2023 | 6.340 | 6.550 | 6.340 | 6.550 | 1,305 | +0.05(+0.77%) |
Nov 20, 2023 | 6.790 | 7.070 | 6.280 | 6.500 | 12,357 | -0.50(-7.14%) |
Nov 17, 2023 | 7.010 | 7.010 | 7.000 | 7.000 | 886 | +0.32(+4.79%) |
Nov 16, 2023 | 7.119 | 7.119 | 6.650 | 6.680 | 2,732 | -0.25(-3.61%) |
Nov 15, 2023 | 7.220 | 7.220 | 6.510 | 6.930 | 2,738 | +0.18(+2.67%) |
Nov 14, 2023 | 6.840 | 7.183 | 6.750 | 6.750 | 2,997 | +0.10(+1.50%) |
Nov 13, 2023 | 6.660 | 6.660 | 6.350 | 6.650 | 4,898 | +0.16(+2.47%) |
Nov 10, 2023 | 6.660 | 6.958 | 6.372 | 6.490 | 7,821 | -0.17(-2.55%) |
Nov 09, 2023 | 6.800 | 6.850 | 6.660 | 6.660 | 3,068 | -0.05(-0.75%) |
Nov 08, 2023 | 7.170 | 7.440 | 6.710 | 6.710 | 8,253 | -0.52(-7.19%) |
Nov 07, 2023 | 7.550 | 7.880 | 7.140 | 7.230 | 22,406 | -0.65(-8.25%) |
Nov 06, 2023 | 7.880 | 7.920 | 7.510 | 7.880 | 9,628 | +0.01(+0.13%) |
Nov 03, 2023 | 7.870 | 7.880 | 7.700 | 7.870 | 6,396 | +0.17(+2.21%) |
Nov 02, 2023 | 7.880 | 7.880 | 7.264 | 7.700 | 5,723 | +0.01(+0.16%) |
Nov 01, 2023 | 7.440 | 7.740 | 7.200 | 7.687 | 2,099 | +0.13(+1.69%) |
Oct 31, 2023 | 7.080 | 7.890 | 6.600 | 7.560 | 56,348 | +0.91(+13.68%) |
Oct 30, 2023 | 7.090 | 7.090 | 6.650 | 6.650 | 8,400 | -0.42(-5.94%) |
Oct 27, 2023 | 7.150 | 7.170 | 7.060 | 7.070 | 4,522 | -0.24(-3.28%) |
Oct 26, 2023 | 7.350 | 7.350 | 7.063 | 7.310 | 4,599 | -0.05(-0.68%) |
Oct 25, 2023 | 7.260 | 7.360 | 7.150 | 7.360 | 1,677 | -0.06(-0.81%) |
Oct 24, 2023 | 7.200 | 7.500 | 7.140 | 7.420 | 4,095 | +0.08(+1.09%) |
Oct 23, 2023 | 7.340 | 7.660 | 7.330 | 7.340 | 12,738 | +0.01(+0.14%) |
Oct 20, 2023 | 7.470 | 7.680 | 7.120 | 7.330 | 51,657 | -0.15(-2.01%) |
Oct 19, 2023 | 7.250 | 7.480 | 7.000 | 7.480 | 21,440 | +0.32(+4.47%) |
Oct 18, 2023 | 7.710 | 7.770 | 7.140 | 7.160 | 39,015 | -0.64(-8.21%) |
Oct 17, 2023 | 7.800 | 8.660 | 7.770 | 7.800 | 56,345 | +0.08(+1.04%) |
Oct 16, 2023 | 7.720 | 8.410 | 7.610 | 7.720 | 33,599 | -0.01(-0.13%) |
Oct 13, 2023 | 8.260 | 8.260 | 7.500 | 7.730 | 34,514 | -0.17(-2.15%) |
Oct 12, 2023 | 8.470 | 8.540 | 7.870 | 7.900 | 33,341 | +0.12(+1.54%) |
Oct 11, 2023 | 8.412 | 8.452 | 7.750 | 7.780 | 8,724 | -0.35(-4.36%) |
Oct 10, 2023 | 8.590 | 8.590 | 7.900 | 8.135 | 8,581 | +0.33(+4.16%) |
Oct 09, 2023 | 8.590 | 8.814 | 7.810 | 7.810 | 21,058 | -0.90(-10.33%) |
Oct 06, 2023 | 8.340 | 8.710 | 8.340 | 8.710 | 4,350 | +0.30(+3.57%) |
Oct 05, 2023 | 9.100 | 9.230 | 8.380 | 8.410 | 58,398 | -0.78(-8.49%) |
Oct 04, 2023 | 9.890 | 9.890 | 9.040 | 9.190 | 18,050 | -0.37(-3.87%) |
Oct 03, 2023 | 9.680 | 9.680 | 9.185 | 9.560 | 12,643 | -0.16(-1.65%) |
Oct 02, 2023 | 9.410 | 9.750 | 9.220 | 9.720 | 11,225 | +0.23(+2.42%) |
Sep 29, 2023 | 8.990 | 9.500 | 8.990 | 9.490 | 15,150 | +0.39(+4.29%) |
Sep 28, 2023 | 8.660 | 9.270 | 8.660 | 9.100 | 24,066 | +0.14(+1.56%) |
Sep 27, 2023 | 7.890 | 9.000 | 7.890 | 8.960 | 49,947 | +0.91(+11.30%) |
Sep 26, 2023 | 7.640 | 8.050 | 7.640 | 8.050 | 54,635 | +0.38(+4.95%) |
Sep 25, 2023 | 8.150 | 7.800 | 7.600 | 7.670 | 86,654 | -0.60(-7.26%) |
Sep 22, 2023 | 8.520 | 10.99 | 8.230 | 8.270 | 227,885 | -0.40(-4.61%) |
Sep 21, 2023 | 8.600 | 8.970 | 8.460 | 8.670 | 55,214 | +0.09(+1.05%) |
Sep 20, 2023 | 8.280 | 9.000 | 8.270 | 8.580 | 46,998 | +0.13(+1.54%) |
Sep 19, 2023 | 8.810 | 9.030 | 8.310 | 8.450 | 43,711 | -0.29(-3.32%) |
Sep 18, 2023 | 8.250 | 8.880 | 8.250 | 8.740 | 36,629 | +0.34(+4.05%) |
Sep 15, 2023 | 8.390 | 8.600 | 8.150 | 8.400 | 39,174 | -0.19(-2.21%) |
Sep 14, 2023 | 8.480 | 8.790 | 8.400 | 8.590 | 42,467 | +0.24(+2.87%) |
Sep 13, 2023 | 8.170 | 8.505 | 8.002 | 8.350 | 48,536 | +0.02(+0.24%) |
Sep 12, 2023 | 8.820 | 9.080 | 8.180 | 8.330 | 56,039 | -0.72(-7.96%) |
Sep 11, 2023 | 9.930 | 10.60 | 8.650 | 9.050 | 260,285 | -0.35(-3.72%) |
Sep 08, 2023 | 7.850 | 11.00 | 7.850 | 9.400 | 1,517,561 | +1.36(+16.92%) |
Sep 07, 2023 | 8.180 | 8.710 | 7.565 | 8.040 | 172,182 | -1.00(-11.06%) |
Sep 06, 2023 | 9.220 | 9.570 | 7.720 | 9.040 | 594,208 | -0.96(-9.60%) |
Sep 05, 2023 | 10.70 | 13.43 | 8.870 | 10.00 | 19,978,282 | +2.62(+35.50%) |
Sep 01, 2023 | 6.710 | 7.960 | 6.610 | 7.380 | 852,353 | +0.60(+8.85%) |
Aug 31, 2023 | 7.720 | 8.920 | 6.780 | 6.780 | 194,290 | -1.15(-14.50%) |
Aug 30, 2023 | 7.135 | 7.970 | 6.637 | 7.930 | 10,817 | +0.73(+10.14%) |
Aug 29, 2023 | 6.510 | 7.310 | 6.510 | 7.200 | 19,650 | +0.70(+10.77%) |
Aug 28, 2023 | 5.910 | 6.600 | 5.910 | 6.500 | 13,625 | +0.67(+11.49%) |
Aug 25, 2023 | 6.120 | 6.674 | 5.690 | 5.830 | 29,720 | -0.37(-5.97%) |
Aug 24, 2023 | 6.360 | 6.582 | 6.150 | 6.200 | 17,121 | -0.55(-8.15%) |
Aug 23, 2023 | 6.950 | 7.210 | 6.620 | 6.750 | 38,910 | -0.10(-1.46%) |
Aug 22, 2023 | 7.320 | 7.490 | 6.700 | 6.850 | 34,173 | -0.45(-6.16%) |
Aug 21, 2023 | 7.260 | 7.640 | 7.250 | 7.300 | 42,538 | +0.04(+0.55%) |
Aug 18, 2023 | 7.390 | 9.000 | 6.730 | 7.260 | 365,106 | -0.61(-7.75%) |
Aug 17, 2023 | 9.820 | 9.820 | 7.080 | 7.870 | 282,871 | -1.08(-12.07%) |
Aug 16, 2023 | 10.84 | 10.84 | 8.400 | 8.950 | 106,970 | +0.10(+1.19%) |
Aug 15, 2023 | 8.600 | 9.400 | 8.550 | 8.845 | 3,067 | -0.50(-5.40%) |
Aug 14, 2023 | 9.260 | 9.495 | 8.615 | 9.350 | 4,638 | -0.10(-1.01%) |
Aug 11, 2023 | 9.250 | 9.725 | 8.750 | 9.445 | 4,302 | -0.05(-0.58%) |
Aug 10, 2023 | 9.450 | 10.50 | 9.240 | 9.500 | 5,773 | +0.50(+5.56%) |
Aug 09, 2023 | 9.950 | 9.950 | 9.000 | 9.000 | 1,842 | -0.55(-5.76%) |
Aug 08, 2023 | 9.500 | 9.845 | 8.835 | 9.550 | 3,556 | +0.00(+0.00%) |
Aug 07, 2023 | 9.700 | 11.00 | 9.525 | 9.550 | 3,519 | +0.31(+3.30%) |
Aug 04, 2023 | 9.505 | 10.45 | 9.000 | 9.245 | 2,667 | -0.38(-3.95%) |
Aug 03, 2023 | 10.00 | 10.21 | 9.500 | 9.625 | 2,607 | -0.15(-1.53%) |
Aug 02, 2023 | 10.30 | 10.35 | 9.585 | 9.775 | 3,990 | -0.50(-4.91%) |
Aug 01, 2023 | 10.79 | 11.05 | 10.04 | 10.28 | 3,219 | -0.22(-2.10%) |
Jul 31, 2023 | 10.60 | 11.49 | 10.50 | 10.50 | 6,168 | -0.46(-4.24%) |
Jul 28, 2023 | 10.50 | 11.50 | 10.49 | 10.96 | 2,330 | +0.41(+3.93%) |
Jul 27, 2023 | 10.50 | 11.25 | 10.50 | 10.55 | 5,296 | +0.04(+0.33%) |
Jul 26, 2023 | 10.00 | 11.45 | 10.00 | 10.52 | 2,899 | +0.72(+7.35%) |
Jul 25, 2023 | 10.00 | 10.95 | 9.795 | 9.795 | 3,954 | -0.26(-2.54%) |
Jul 24, 2023 | 9.900 | 10.36 | 9.510 | 10.05 | 2,548 | +0.36(+3.66%) |
Jul 21, 2023 | 9.310 | 9.945 | 9.260 | 9.695 | 4,578 | +0.19(+2.00%) |
Jul 20, 2023 | 9.500 | 9.750 | 9.360 | 9.505 | 2,161 | +0.15(+1.55%) |
Jul 19, 2023 | 9.050 | 9.500 | 9.000 | 9.360 | 1,567 | +0.11(+1.19%) |
Jul 18, 2023 | 8.860 | 9.415 | 8.860 | 9.250 | 1,723 | +0.15(+1.65%) |
Jul 17, 2023 | 9.100 | 9.250 | 9.000 | 9.100 | 2,068 | -0.16(-1.67%) |
Jul 14, 2023 | 9.550 | 9.750 | 9.000 | 9.255 | 3,716 | -0.09(-0.96%) |
Jul 13, 2023 | 9.500 | 9.500 | 9.205 | 9.345 | 1,609 | +0.15(+1.58%) |
Jul 12, 2023 | 8.750 | 9.495 | 8.750 | 9.200 | 5,198 | +0.20(+2.22%) |
Jul 11, 2023 | 9.150 | 9.170 | 8.580 | 9.000 | 3,916 | -0.01(-0.06%) |
Jul 10, 2023 | 9.000 | 9.200 | 8.750 | 9.005 | 2,127 | +0.00(+0.00%) |
Jul 07, 2023 | 9.050 | 9.195 | 8.575 | 9.005 | 1,461 | -0.19(-2.12%) |
Jul 06, 2023 | 9.260 | 9.695 | 8.555 | 9.200 | 2,434 | -0.25(-2.59%) |
Jul 05, 2023 | 9.600 | 9.600 | 9.180 | 9.445 | 2,357 | -0.05(-0.58%) |
Jul 03, 2023 | 10.00 | 10.00 | 9.180 | 9.500 | 1,941 | -0.08(-0.84%) |
Jun 30, 2023 | 10.05 | 10.05 | 9.005 | 9.580 | 3,467 | +0.43(+4.64%) |
Jun 29, 2023 | 10.75 | 11.24 | 9.000 | 9.155 | 7,360 | +0.55(+6.45%) |
Jun 28, 2023 | 9.000 | 9.005 | 8.565 | 8.600 | 2,361 | +0.10(+1.18%) |
Jun 27, 2023 | 8.500 | 8.750 | 8.330 | 8.500 | 3,257 | -0.05(-0.58%) |
Jun 26, 2023 | 8.820 | 9.175 | 8.500 | 8.550 | 3,698 | -0.95(-10.00%) |
Jun 23, 2023 | 10.00 | 10.00 | 8.900 | 9.500 | 8,618 | -0.05(-0.52%) |
Jun 22, 2023 | 9.730 | 9.745 | 9.000 | 9.550 | 5,493 | +0.26(+2.74%) |
Jun 21, 2023 | 9.760 | 10.00 | 9.085 | 9.295 | 6,821 | -0.46(-4.76%) |
Jun 20, 2023 | 10.65 | 12.31 | 9.560 | 9.760 | 15,509 | -1.17(-10.70%) |
Jun 16, 2023 | 11.00 | 11.39 | 11.00 | 10.93 | 7,647 | +0.27(+2.48%) |
Jun 15, 2023 | 9.440 | 10.99 | 9.190 | 10.66 | 15,495 | +1.54(+16.88%) |
Jun 14, 2023 | 8.900 | 9.495 | 8.900 | 9.125 | 7,944 | +0.73(+8.70%) |
Jun 13, 2023 | 8.500 | 10.00 | 8.150 | 8.395 | 17,950 | -0.21(-2.38%) |
Jun 12, 2023 | 8.750 | 8.750 | 7.750 | 8.600 | 10,537 | +1.05(+13.91%) |
Jun 09, 2023 | 8.000 | 8.185 | 7.500 | 7.550 | 11,013 | -0.65(-7.87%) |
Jun 08, 2023 | 8.000 | 8.500 | 7.505 | 8.195 | 20,805 | -0.30(-3.53%) |
Jun 07, 2023 | 8.105 | 14.44 | 8.005 | 8.495 | 315,522 | +0.59(+7.46%) |
Jun 06, 2023 | 8.225 | 8.250 | 7.760 | 7.905 | 2,352 | -0.13(-1.62%) |
Jun 05, 2023 | 7.750 | 8.500 | 7.750 | 8.035 | 4,367 | +0.04(+0.44%) |
Jun 02, 2023 | 7.560 | 8.450 | 7.505 | 8.000 | 2,787 | +0.45(+5.89%) |
Jun 01, 2023 | 7.600 | 7.995 | 7.500 | 7.555 | 3,658 | -0.20(-2.52%) |
May 31, 2023 | 8.500 | 8.995 | 7.600 | 7.750 | 4,693 | -0.70(-8.23%) |
May 30, 2023 | 8.300 | 8.995 | 8.010 | 8.445 | 3,166 | +0.16(+1.87%) |
May 26, 2023 | 8.000 | 8.350 | 7.600 | 8.290 | 2,463 | +0.29(+3.62%) |
May 25, 2023 | 8.000 | 8.500 | 7.805 | 8.000 | 3,192 | +0.20(+2.50%) |
May 24, 2023 | 8.000 | 8.000 | 7.500 | 7.805 | 1,693 | -0.20(-2.50%) |
May 23, 2023 | 8.275 | 8.275 | 7.250 | 8.005 | 3,851 | -0.26(-3.15%) |
May 22, 2023 | 8.500 | 8.500 | 8.005 | 8.265 | 2,801 | +0.17(+2.04%) |
May 19, 2023 | 8.000 | 8.145 | 7.805 | 8.100 | 1,845 | +0.05(+0.62%) |
May 18, 2023 | 8.000 | 9.000 | 7.750 | 8.050 | 7,793 | +0.00(+0.00%) |
May 17, 2023 | 7.750 | 8.250 | 7.750 | 8.050 | 2,271 | +0.48(+6.27%) |
May 16, 2023 | 7.550 | 8.250 | 7.505 | 7.575 | 3,743 | +0.08(+1.00%) |
May 15, 2023 | 8.000 | 8.355 | 7.260 | 7.500 | 2,981 | -0.05(-0.66%) |
May 12, 2023 | 8.500 | 8.995 | 7.200 | 7.550 | 9,817 | -1.06(-12.31%) |
May 11, 2023 | 9.100 | 9.435 | 8.510 | 8.610 | 7,790 | +0.01(+0.12%) |
May 10, 2023 | 9.000 | 9.000 | 8.425 | 8.600 | 5,916 | +0.35(+4.24%) |
May 09, 2023 | 8.000 | 8.695 | 8.000 | 8.250 | 3,267 | +0.20(+2.42%) |
May 08, 2023 | 8.255 | 8.605 | 7.650 | 8.055 | 4,632 | +0.18(+2.35%) |
May 05, 2023 | 8.500 | 8.500 | 7.570 | 7.870 | 4,305 | +0.65(+8.93%) |
May 04, 2023 | 7.600 | 7.845 | 7.095 | 7.225 | 9,248 | -0.30(-3.99%) |
May 03, 2023 | 8.500 | 8.950 | 6.915 | 7.525 | 23,929 | -1.42(-15.92%) |
May 02, 2023 | 9.130 | 9.200 | 8.555 | 8.950 | 7,603 | -0.20(-2.19%) |
May 01, 2023 | 9.440 | 9.500 | 9.050 | 9.150 | 14,137 | -0.54(-5.57%) |
Apr 28, 2023 | 9.940 | 9.990 | 8.875 | 9.690 | 9,605 | +0.24(+2.54%) |
Apr 27, 2023 | 9.500 | 10.00 | 9.250 | 9.450 | 2,413 | +0.21(+2.33%) |
Apr 26, 2023 | 9.875 | 9.995 | 9.010 | 9.235 | 1,939 | -0.24(-2.53%) |
Apr 25, 2023 | 9.940 | 10.22 | 8.910 | 9.475 | 5,236 | -0.40(-4.05%) |
Apr 24, 2023 | 10.05 | 10.50 | 9.250 | 9.875 | 5,806 | -0.20(-1.99%) |
Apr 21, 2023 | 10.55 | 10.55 | 9.800 | 10.07 | 2,535 | -0.43(-4.05%) |
Apr 20, 2023 | 10.02 | 11.13 | 9.910 | 10.50 | 3,440 | +0.05(+0.48%) |
Apr 19, 2023 | 10.51 | 10.84 | 10.05 | 10.45 | 2,966 | -0.10(-0.95%) |
Apr 18, 2023 | 10.85 | 10.90 | 10.25 | 10.55 | 5,683 | +0.38(+3.69%) |
Apr 17, 2023 | 10.00 | 11.50 | 10.00 | 10.18 | 6,166 | +0.24(+2.36%) |
Apr 14, 2023 | 10.35 | 11.00 | 9.575 | 9.940 | 6,681 | -0.30(-2.98%) |
Apr 13, 2023 | 9.000 | 10.99 | 9.065 | 10.24 | 6,253 | +0.52(+5.40%) |
Apr 12, 2023 | 9.100 | 9.995 | 9.100 | 9.720 | 3,771 | -0.05(-0.51%) |
Apr 11, 2023 | 10.90 | 10.93 | 9.005 | 9.770 | 21,349 | -0.93(-8.69%) |
Apr 10, 2023 | 11.00 | 11.45 | 10.50 | 10.70 | 6,241 | -0.75(-6.55%) |
Apr 06, 2023 | 11.49 | 12.00 | 11.45 | 11.45 | 2,594 | +0.00(+0.00%) |
Apr 05, 2023 | 11.65 | 12.50 | 10.50 | 11.45 | 5,885 | -0.96(-7.70%) |
Apr 04, 2023 | 12.50 | 12.65 | 11.50 | 12.40 | 2,580 | +0.02(+0.20%) |
Apr 03, 2023 | 12.05 | 12.95 | 12.00 | 12.38 | 1,819 | -0.36(-2.83%) |
Mar 31, 2023 | 12.61 | 13.50 | 12.34 | 12.74 | 3,695 | -0.26(-2.00%) |
Mar 30, 2023 | 12.04 | 13.94 | 12.04 | 13.00 | 4,632 | +0.60(+4.84%) |
Mar 29, 2023 | 12.00 | 13.00 | 12.00 | 12.40 | 2,316 | -0.10(-0.80%) |
Mar 28, 2023 | 12.50 | 12.54 | 12.00 | 12.50 | 3,054 | +0.10(+0.81%) |
Mar 27, 2023 | 12.80 | 12.80 | 11.75 | 12.40 | 2,892 | -0.35(-2.75%) |
Mar 24, 2023 | 12.50 | 12.99 | 11.59 | 12.75 | 6,208 | +0.53(+4.34%) |
Mar 23, 2023 | 13.00 | 13.00 | 11.59 | 12.22 | 4,348 | -1.27(-9.45%) |
Mar 22, 2023 | 11.03 | 14.00 | 10.51 | 13.49 | 36,198 | +1.72(+14.61%) |
Mar 21, 2023 | 11.55 | 12.25 | 11.25 | 11.78 | 2,934 | +0.28(+2.39%) |
Mar 20, 2023 | 12.12 | 12.63 | 11.24 | 11.50 | 8,157 | -1.24(-9.73%) |
Mar 17, 2023 | 13.00 | 13.00 | 12.00 | 12.74 | 3,492 | +0.24(+1.92%) |
Mar 16, 2023 | 12.00 | 13.35 | 12.00 | 12.50 | 1,565 | +0.50(+4.17%) |
Mar 15, 2023 | 12.27 | 12.99 | 11.65 | 12.00 | 6,822 | -0.50(-4.00%) |
Mar 14, 2023 | 12.50 | 13.59 | 11.60 | 12.50 | 11,257 | +0.12(+1.01%) |
Mar 13, 2023 | 11.50 | 12.40 | 11.50 | 12.38 | 7,080 | +0.22(+1.85%) |
Mar 10, 2023 | 12.50 | 14.50 | 11.50 | 12.15 | 14,762 | -1.95(-13.83%) |
Mar 09, 2023 | 14.00 | 15.73 | 13.55 | 14.10 | 32,228 | -0.10(-0.70%) |
Mar 08, 2023 | 14.50 | 14.95 | 13.83 | 14.20 | 4,606 | -0.55(-3.73%) |
Mar 07, 2023 | 13.82 | 15.50 | 13.82 | 14.75 | 2,118 | +0.50(+3.51%) |
Mar 06, 2023 | 16.02 | 16.02 | 13.67 | 14.25 | 5,850 | -0.44(-3.00%) |
Mar 03, 2023 | 15.00 | 15.24 | 14.26 | 14.69 | 2,957 | +0.20(+1.35%) |
Mar 02, 2023 | 13.79 | 15.16 | 13.60 | 14.49 | 4,152 | +0.10(+0.69%) |