Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.60 | 12.39 | 10.32 | 11.33 | 1,397,629 | +2.09(+22.62%) |
Feb 28, 2024 | 9.030 | 9.410 | 9.030 | 9.240 | 183,453 | +0.18(+1.99%) |
Feb 27, 2024 | 9.250 | 9.340 | 9.050 | 9.060 | 253,121 | -0.09(-0.98%) |
Feb 26, 2024 | 9.060 | 9.210 | 9.010 | 9.150 | 146,498 | +0.06(+0.66%) |
Feb 23, 2024 | 8.800 | 9.120 | 8.790 | 9.090 | 174,809 | +0.25(+2.83%) |
Feb 22, 2024 | 8.800 | 8.990 | 8.730 | 8.840 | 125,934 | +0.02(+0.23%) |
Feb 21, 2024 | 8.810 | 8.890 | 8.680 | 8.820 | 145,974 | -0.06(-0.68%) |
Feb 20, 2024 | 9.050 | 9.100 | 8.800 | 8.880 | 146,696 | -0.35(-3.79%) |
Feb 16, 2024 | 9.180 | 9.350 | 9.070 | 9.230 | 112,848 | -0.11(-1.18%) |
Feb 15, 2024 | 9.100 | 9.350 | 8.990 | 9.340 | 183,277 | +0.31(+3.43%) |
Feb 14, 2024 | 8.630 | 9.050 | 8.630 | 9.030 | 171,603 | +0.56(+6.61%) |
Feb 13, 2024 | 8.940 | 8.940 | 8.450 | 8.470 | 188,899 | -0.72(-7.83%) |
Feb 12, 2024 | 8.950 | 9.260 | 8.950 | 9.190 | 157,671 | +0.28(+3.14%) |
Feb 09, 2024 | 8.830 | 8.920 | 8.700 | 8.910 | 158,766 | +0.05(+0.56%) |
Feb 08, 2024 | 8.800 | 8.960 | 8.780 | 8.860 | 100,133 | +0.04(+0.45%) |
Feb 07, 2024 | 8.950 | 8.950 | 8.710 | 8.820 | 113,292 | -0.08(-0.90%) |
Feb 06, 2024 | 8.710 | 8.910 | 8.710 | 8.900 | 103,624 | +0.20(+2.30%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.520 | 8.700 | 137,110 | -0.15(-1.69%) |
Feb 02, 2024 | 9.010 | 9.030 | 8.735 | 8.850 | 175,738 | -0.29(-3.17%) |
Feb 01, 2024 | 9.000 | 9.170 | 8.870 | 9.140 | 190,682 | +0.18(+2.01%) |
Jan 31, 2024 | 9.000 | 9.470 | 8.950 | 8.960 | 640,838 | -0.01(-0.11%) |
Jan 30, 2024 | 9.020 | 9.160 | 8.880 | 8.970 | 412,400 | -0.09(-0.99%) |
Jan 29, 2024 | 8.810 | 9.080 | 8.720 | 9.060 | 378,328 | +0.24(+2.72%) |
Jan 26, 2024 | 8.920 | 8.970 | 8.670 | 8.820 | 303,422 | -0.02(-0.23%) |
Jan 25, 2024 | 8.720 | 8.880 | 8.650 | 8.840 | 264,868 | +0.31(+3.63%) |
Jan 24, 2024 | 8.600 | 8.735 | 8.470 | 8.530 | 110,725 | +0.04(+0.47%) |
Jan 23, 2024 | 8.620 | 8.640 | 8.340 | 8.490 | 189,578 | +0.00(+0.00%) |
Jan 22, 2024 | 8.250 | 8.500 | 8.240 | 8.490 | 203,706 | +0.35(+4.30%) |
Jan 19, 2024 | 8.160 | 8.220 | 7.830 | 8.140 | 600,831 | +0.06(+0.74%) |
Jan 18, 2024 | 8.370 | 8.370 | 7.980 | 8.080 | 213,839 | -0.25(-3.00%) |
Jan 17, 2024 | 8.510 | 8.560 | 8.120 | 8.330 | 241,755 | -0.40(-4.58%) |
Jan 16, 2024 | 8.700 | 8.766 | 8.620 | 8.730 | 117,738 | -0.10(-1.13%) |
Jan 12, 2024 | 9.060 | 9.060 | 8.790 | 8.830 | 86,708 | -0.06(-0.67%) |
Jan 11, 2024 | 8.970 | 9.070 | 8.820 | 8.890 | 140,974 | -0.14(-1.55%) |
Jan 10, 2024 | 8.700 | 9.030 | 8.700 | 9.030 | 111,486 | +0.28(+3.20%) |
Jan 09, 2024 | 8.990 | 9.000 | 8.570 | 8.750 | 186,366 | -0.33(-3.63%) |
Jan 08, 2024 | 8.890 | 9.160 | 8.890 | 9.080 | 181,153 | +0.18(+2.02%) |
Jan 05, 2024 | 8.700 | 9.020 | 8.611 | 8.900 | 400,282 | +0.13(+1.48%) |
Jan 04, 2024 | 8.900 | 8.980 | 8.705 | 8.770 | 200,701 | -0.02(-0.23%) |
Jan 03, 2024 | 8.940 | 8.980 | 8.790 | 8.790 | 201,466 | -0.25(-2.77%) |
Jan 02, 2024 | 9.010 | 9.070 | 8.940 | 9.040 | 142,160 | -0.06(-0.66%) |
Dec 29, 2023 | 9.080 | 9.350 | 9.050 | 9.100 | 149,886 | +0.00(+0.00%) |
Dec 28, 2023 | 9.060 | 9.280 | 8.970 | 9.100 | 269,390 | +0.00(+0.00%) |
Dec 27, 2023 | 9.010 | 9.260 | 9.000 | 9.100 | 152,618 | +0.08(+0.89%) |
Dec 26, 2023 | 8.850 | 9.200 | 8.770 | 9.020 | 194,038 | +0.21(+2.38%) |
Dec 22, 2023 | 8.730 | 8.880 | 8.720 | 8.810 | 108,016 | +0.11(+1.26%) |
Dec 21, 2023 | 8.530 | 8.710 | 8.530 | 8.700 | 108,707 | +0.17(+1.99%) |
Dec 20, 2023 | 8.720 | 8.960 | 8.511 | 8.530 | 176,778 | -0.25(-2.85%) |
Dec 19, 2023 | 8.670 | 8.910 | 8.520 | 8.780 | 374,601 | +0.12(+1.39%) |
Dec 18, 2023 | 8.880 | 8.910 | 8.620 | 8.660 | 211,892 | -0.19(-2.15%) |
Dec 15, 2023 | 9.000 | 9.150 | 8.800 | 8.850 | 420,029 | -0.11(-1.23%) |
Dec 14, 2023 | 8.970 | 9.100 | 8.790 | 8.960 | 193,727 | +0.17(+1.93%) |
Dec 13, 2023 | 8.470 | 8.790 | 8.331 | 8.790 | 208,190 | +0.34(+4.02%) |
Dec 12, 2023 | 8.290 | 8.510 | 8.207 | 8.450 | 186,887 | +0.14(+1.68%) |
Dec 11, 2023 | 8.440 | 8.490 | 8.290 | 8.310 | 229,045 | -0.11(-1.31%) |
Dec 08, 2023 | 8.510 | 8.707 | 8.410 | 8.420 | 135,109 | -0.12(-1.41%) |
Dec 07, 2023 | 8.440 | 8.660 | 8.410 | 8.540 | 132,802 | +0.08(+0.95%) |
Dec 06, 2023 | 8.590 | 8.770 | 8.440 | 8.460 | 233,631 | -0.07(-0.82%) |
Dec 05, 2023 | 8.770 | 8.770 | 8.450 | 8.530 | 211,804 | -0.24(-2.74%) |
Dec 04, 2023 | 8.500 | 8.795 | 8.100 | 8.770 | 248,746 | +0.28(+3.30%) |
Dec 01, 2023 | 8.300 | 8.670 | 8.270 | 8.490 | 166,213 | +0.12(+1.43%) |
Nov 30, 2023 | 8.430 | 8.550 | 8.300 | 8.370 | 142,164 | +0.03(+0.36%) |
Nov 29, 2023 | 8.240 | 8.440 | 8.240 | 8.340 | 147,847 | +0.17(+2.08%) |
Nov 28, 2023 | 8.240 | 8.300 | 8.060 | 8.170 | 218,481 | -0.19(-2.27%) |
Nov 27, 2023 | 8.280 | 8.360 | 8.250 | 8.360 | 103,636 | +0.00(+0.00%) |
Nov 24, 2023 | 8.200 | 8.390 | 8.130 | 8.360 | 49,679 | +0.22(+2.70%) |
Nov 22, 2023 | 8.130 | 8.380 | 8.080 | 8.140 | 220,687 | +0.01(+0.12%) |
Nov 21, 2023 | 8.050 | 8.230 | 7.970 | 8.130 | 99,252 | +0.02(+0.25%) |
Nov 20, 2023 | 8.270 | 8.270 | 8.050 | 8.110 | 105,872 | -0.08(-0.98%) |
Nov 17, 2023 | 7.870 | 8.210 | 7.840 | 8.190 | 225,530 | +0.40(+5.13%) |
Nov 16, 2023 | 8.040 | 8.040 | 7.740 | 7.790 | 157,319 | -0.25(-3.11%) |
Nov 15, 2023 | 8.400 | 8.450 | 8.020 | 8.040 | 201,527 | -0.27(-3.25%) |
Nov 14, 2023 | 8.220 | 8.330 | 7.960 | 8.310 | 255,555 | +0.40(+5.06%) |
Nov 13, 2023 | 7.430 | 8.052 | 7.225 | 7.910 | 293,545 | +0.56(+7.62%) |
Nov 10, 2023 | 7.240 | 7.505 | 6.860 | 7.350 | 394,845 | -0.01(-0.14%) |
Nov 09, 2023 | 7.650 | 7.830 | 7.260 | 7.360 | 243,433 | -0.23(-3.03%) |
Nov 08, 2023 | 7.500 | 7.600 | 7.470 | 7.590 | 173,850 | +0.13(+1.74%) |
Nov 07, 2023 | 7.410 | 7.548 | 7.264 | 7.460 | 142,479 | -0.06(-0.80%) |
Nov 06, 2023 | 7.280 | 7.550 | 7.170 | 7.520 | 206,701 | +0.21(+2.87%) |
Nov 03, 2023 | 7.250 | 7.465 | 7.115 | 7.310 | 276,487 | +0.18(+2.52%) |
Nov 02, 2023 | 7.180 | 7.270 | 6.900 | 7.130 | 202,637 | +0.06(+0.85%) |
Nov 01, 2023 | 7.140 | 7.140 | 6.860 | 7.070 | 180,912 | -0.14(-1.94%) |
Oct 31, 2023 | 7.120 | 7.255 | 7.050 | 7.210 | 113,163 | +0.11(+1.55%) |
Oct 30, 2023 | 7.140 | 7.170 | 6.970 | 7.100 | 108,341 | +0.10(+1.43%) |
Oct 27, 2023 | 7.170 | 7.225 | 6.945 | 7.000 | 213,316 | -0.20(-2.78%) |
Oct 26, 2023 | 7.140 | 7.340 | 7.000 | 7.200 | 174,158 | +0.09(+1.27%) |
Oct 25, 2023 | 7.050 | 7.140 | 6.970 | 7.110 | 195,487 | -0.01(-0.14%) |
Oct 24, 2023 | 7.220 | 7.240 | 6.960 | 7.120 | 156,381 | +0.01(+0.14%) |
Oct 23, 2023 | 6.930 | 7.170 | 6.850 | 7.110 | 319,282 | +0.16(+2.30%) |
Oct 20, 2023 | 7.150 | 7.270 | 6.870 | 6.950 | 567,148 | -0.04(-0.57%) |
Oct 19, 2023 | 7.250 | 7.300 | 6.890 | 6.990 | 231,858 | -0.29(-3.98%) |
Oct 18, 2023 | 7.470 | 7.470 | 7.170 | 7.280 | 280,091 | -0.26(-3.45%) |
Oct 17, 2023 | 7.370 | 7.620 | 7.300 | 7.540 | 151,931 | +0.13(+1.75%) |
Oct 16, 2023 | 7.450 | 7.530 | 7.370 | 7.410 | 155,426 | +0.09(+1.23%) |
Oct 13, 2023 | 7.610 | 7.652 | 7.270 | 7.320 | 111,831 | -0.29(-3.81%) |
Oct 12, 2023 | 7.780 | 7.780 | 7.540 | 7.610 | 125,614 | -0.13(-1.68%) |
Oct 11, 2023 | 7.780 | 7.870 | 7.650 | 7.740 | 124,357 | +0.01(+0.13%) |
Oct 10, 2023 | 7.510 | 7.790 | 7.510 | 7.730 | 156,540 | +0.23(+3.07%) |
Oct 09, 2023 | 7.490 | 7.600 | 7.365 | 7.500 | 198,222 | -0.07(-0.92%) |
Oct 06, 2023 | 7.480 | 7.700 | 7.420 | 7.570 | 122,605 | +0.03(+0.40%) |
Oct 05, 2023 | 7.650 | 7.740 | 7.390 | 7.540 | 180,678 | -0.14(-1.82%) |
Oct 04, 2023 | 7.540 | 7.730 | 7.475 | 7.680 | 185,658 | +0.07(+0.92%) |
Oct 03, 2023 | 7.760 | 7.760 | 7.600 | 7.610 | 112,187 | -0.18(-2.31%) |
Oct 02, 2023 | 7.790 | 7.821 | 7.630 | 7.790 | 182,942 | -0.04(-0.51%) |
Sep 29, 2023 | 8.020 | 8.020 | 7.780 | 7.830 | 168,865 | -0.04(-0.51%) |
Sep 28, 2023 | 7.960 | 8.060 | 7.870 | 7.870 | 141,342 | -0.07(-0.88%) |
Sep 27, 2023 | 7.820 | 7.984 | 7.740 | 7.940 | 197,952 | +0.19(+2.45%) |
Sep 26, 2023 | 7.670 | 7.870 | 7.620 | 7.750 | 169,568 | +0.04(+0.52%) |
Sep 25, 2023 | 7.760 | 7.720 | 7.680 | 7.710 | 111,766 | -0.10(-1.28%) |
Sep 22, 2023 | 7.810 | 7.935 | 7.800 | 7.810 | 204,875 | +0.00(+0.00%) |
Sep 21, 2023 | 7.870 | 7.930 | 7.760 | 7.810 | 134,917 | -0.21(-2.62%) |
Sep 20, 2023 | 7.990 | 8.300 | 7.990 | 8.020 | 152,471 | +0.09(+1.13%) |
Sep 19, 2023 | 7.900 | 8.030 | 7.810 | 7.930 | 161,969 | -0.04(-0.50%) |
Sep 18, 2023 | 7.950 | 8.260 | 7.910 | 7.970 | 222,225 | +0.09(+1.14%) |
Sep 15, 2023 | 7.960 | 8.000 | 7.770 | 7.880 | 1,147,819 | -0.14(-1.75%) |
Sep 14, 2023 | 8.090 | 8.210 | 7.920 | 8.020 | 233,260 | -0.03(-0.37%) |
Sep 13, 2023 | 8.040 | 8.200 | 7.770 | 8.050 | 267,702 | +0.17(+2.16%) |
Sep 12, 2023 | 8.330 | 8.395 | 7.870 | 7.880 | 239,332 | -0.44(-5.29%) |
Sep 11, 2023 | 8.260 | 8.350 | 8.215 | 8.320 | 212,915 | +0.13(+1.59%) |
Sep 08, 2023 | 8.160 | 8.230 | 8.000 | 8.190 | 207,582 | +0.06(+0.74%) |
Sep 07, 2023 | 8.500 | 8.500 | 7.950 | 8.130 | 676,848 | -0.53(-6.12%) |
Sep 06, 2023 | 8.590 | 8.710 | 8.500 | 8.660 | 224,975 | +0.08(+0.93%) |
Sep 05, 2023 | 8.810 | 8.810 | 8.260 | 8.580 | 412,083 | -0.27(-3.05%) |
Sep 01, 2023 | 8.920 | 9.112 | 8.840 | 8.850 | 137,486 | -0.04(-0.45%) |
Aug 31, 2023 | 8.880 | 8.970 | 8.770 | 8.890 | 237,239 | +0.06(+0.68%) |
Aug 30, 2023 | 8.790 | 9.060 | 8.790 | 8.830 | 235,437 | +0.00(+0.00%) |
Aug 29, 2023 | 8.980 | 8.980 | 8.700 | 8.830 | 163,877 | -0.18(-2.00%) |
Aug 28, 2023 | 8.960 | 9.060 | 8.960 | 9.010 | 193,486 | +0.07(+0.78%) |
Aug 25, 2023 | 8.930 | 9.020 | 8.720 | 8.940 | 248,057 | +0.03(+0.34%) |
Aug 24, 2023 | 8.900 | 9.268 | 8.820 | 8.910 | 191,772 | -0.07(-0.78%) |
Aug 23, 2023 | 8.860 | 9.090 | 8.810 | 8.980 | 157,918 | +0.10(+1.13%) |
Aug 22, 2023 | 8.600 | 8.950 | 8.590 | 8.880 | 247,236 | +0.36(+4.23%) |
Aug 21, 2023 | 8.400 | 8.530 | 8.285 | 8.520 | 165,371 | +0.16(+1.91%) |
Aug 18, 2023 | 8.150 | 8.420 | 8.150 | 8.360 | 274,774 | +0.10(+1.21%) |
Aug 17, 2023 | 8.460 | 8.570 | 8.220 | 8.260 | 184,819 | -0.19(-2.25%) |
Aug 16, 2023 | 8.650 | 8.800 | 8.430 | 8.450 | 146,510 | -0.22(-2.54%) |
Aug 15, 2023 | 8.700 | 8.760 | 8.560 | 8.670 | 146,807 | -0.14(-1.59%) |
Aug 14, 2023 | 8.700 | 8.870 | 8.470 | 8.810 | 199,949 | +0.05(+0.57%) |
Aug 11, 2023 | 8.730 | 8.912 | 8.720 | 8.760 | 131,692 | -0.05(-0.57%) |
Aug 10, 2023 | 8.930 | 9.085 | 8.590 | 8.810 | 291,317 | -0.07(-0.79%) |
Aug 09, 2023 | 9.280 | 9.284 | 8.860 | 8.880 | 244,896 | -0.42(-4.52%) |
Aug 08, 2023 | 8.320 | 9.320 | 8.229 | 9.300 | 307,643 | +1.00(+12.05%) |
Aug 07, 2023 | 8.040 | 8.330 | 7.945 | 8.300 | 203,396 | +0.26(+3.23%) |
Aug 04, 2023 | 8.080 | 8.160 | 6.590 | 8.040 | 606,840 | -0.32(-3.83%) |
Aug 03, 2023 | 8.290 | 8.450 | 8.130 | 8.360 | 193,071 | -0.01(-0.12%) |
Aug 02, 2023 | 8.520 | 8.630 | 8.320 | 8.370 | 179,337 | -0.32(-3.68%) |
Aug 01, 2023 | 8.450 | 8.730 | 8.320 | 8.690 | 243,983 | +0.24(+2.84%) |
Jul 31, 2023 | 8.300 | 8.480 | 8.270 | 8.450 | 199,754 | +0.18(+2.18%) |
Jul 28, 2023 | 8.370 | 8.480 | 8.185 | 8.270 | 202,680 | -0.03(-0.36%) |
Jul 27, 2023 | 8.500 | 8.580 | 8.080 | 8.300 | 247,155 | -0.19(-2.24%) |
Jul 26, 2023 | 8.410 | 8.550 | 8.330 | 8.490 | 272,164 | +0.07(+0.83%) |
Jul 25, 2023 | 8.330 | 8.480 | 8.250 | 8.420 | 213,747 | +0.00(+0.00%) |
Jul 24, 2023 | 8.050 | 8.440 | 8.050 | 8.420 | 268,282 | +0.37(+4.60%) |
Jul 21, 2023 | 8.340 | 8.340 | 7.930 | 8.050 | 836,682 | -0.22(-2.66%) |
Jul 20, 2023 | 8.220 | 8.570 | 8.160 | 8.270 | 367,744 | +0.02(+0.24%) |
Jul 19, 2023 | 7.960 | 8.540 | 7.890 | 8.250 | 520,492 | +0.43(+5.50%) |
Jul 18, 2023 | 7.380 | 7.840 | 7.300 | 7.820 | 240,379 | +0.44(+5.96%) |
Jul 17, 2023 | 7.300 | 7.430 | 7.190 | 7.380 | 200,749 | +0.07(+0.96%) |
Jul 14, 2023 | 7.550 | 7.590 | 7.200 | 7.310 | 170,443 | -0.26(-3.43%) |
Jul 13, 2023 | 7.660 | 7.660 | 7.470 | 7.570 | 151,072 | -0.05(-0.66%) |
Jul 12, 2023 | 7.600 | 7.700 | 7.510 | 7.620 | 195,648 | +0.07(+0.93%) |
Jul 11, 2023 | 7.410 | 7.575 | 7.295 | 7.550 | 259,290 | +0.17(+2.30%) |
Jul 10, 2023 | 7.430 | 7.539 | 7.330 | 7.380 | 248,395 | -0.09(-1.20%) |
Jul 07, 2023 | 6.980 | 7.550 | 6.915 | 7.470 | 561,415 | +0.49(+7.02%) |
Jul 06, 2023 | 6.820 | 7.070 | 6.600 | 6.980 | 322,217 | +0.02(+0.29%) |
Jul 05, 2023 | 7.160 | 7.230 | 6.940 | 6.960 | 228,892 | -0.25(-3.47%) |
Jul 03, 2023 | 7.060 | 7.280 | 7.060 | 7.210 | 153,990 | +0.06(+0.84%) |
Jun 30, 2023 | 7.000 | 7.200 | 6.990 | 7.150 | 403,929 | +0.22(+3.17%) |
Jun 29, 2023 | 6.540 | 6.960 | 6.500 | 6.930 | 271,535 | +0.38(+5.80%) |
Jun 28, 2023 | 6.450 | 6.550 | 6.420 | 6.550 | 200,411 | +0.08(+1.24%) |
Jun 27, 2023 | 6.380 | 6.500 | 6.310 | 6.470 | 198,295 | +0.11(+1.73%) |
Jun 26, 2023 | 6.550 | 6.710 | 6.350 | 6.360 | 266,912 | -0.24(-3.64%) |
Jun 23, 2023 | 6.540 | 6.800 | 6.450 | 6.600 | 578,882 | -0.10(-1.49%) |
Jun 22, 2023 | 6.510 | 6.725 | 6.390 | 6.700 | 287,910 | +0.19(+2.92%) |
Jun 21, 2023 | 6.480 | 6.630 | 6.405 | 6.510 | 245,234 | +0.01(+0.15%) |
Jun 20, 2023 | 6.490 | 6.570 | 6.380 | 6.500 | 307,524 | -0.09(-1.37%) |
Jun 16, 2023 | 6.960 | 6.960 | 6.570 | 6.590 | 1,229,994 | -0.26(-3.80%) |
Jun 15, 2023 | 6.780 | 6.750 | 6.850 | 254,003 | +1.38(+25.23%) | |
May 08, 2023 | 6.030 | 6.140 | 5.400 | 5.470 | 381,783 | -0.45(-7.60%) |
May 05, 2023 | 5.080 | 6.040 | 4.900 | 5.920 | 747,258 | +0.06(+1.02%) |
May 04, 2023 | 5.880 | 5.979 | 5.670 | 5.860 | 427,310 | -0.06(-1.01%) |
May 03, 2023 | 5.700 | 6.110 | 5.680 | 5.920 | 473,292 | +0.29(+5.15%) |
May 02, 2023 | 5.560 | 5.690 | 5.420 | 5.630 | 462,567 | -0.07(-1.23%) |
May 01, 2023 | 5.290 | 6.750 | 5.290 | 5.700 | 726,249 | +0.40(+7.55%) |
Apr 28, 2023 | 5.140 | 5.350 | 5.140 | 5.300 | 313,017 | +0.16(+3.11%) |
Apr 27, 2023 | 5.170 | 5.400 | 5.090 | 5.140 | 473,010 | +0.00(+0.00%) |
Apr 26, 2023 | 5.260 | 5.390 | 5.070 | 5.140 | 359,957 | -0.21(-3.93%) |
Apr 25, 2023 | 5.430 | 5.620 | 5.290 | 5.350 | 434,351 | -0.19(-3.43%) |
Apr 24, 2023 | 5.110 | 5.575 | 5.010 | 5.540 | 707,197 | +0.48(+9.49%) |
Apr 21, 2023 | 5.310 | 5.310 | 4.920 | 5.060 | 1,328,470 | -0.24(-4.53%) |
Apr 20, 2023 | 5.500 | 5.590 | 5.230 | 5.300 | 348,552 | -0.20(-3.64%) |
Apr 19, 2023 | 5.590 | 5.645 | 5.390 | 5.500 | 364,952 | -0.19(-3.34%) |
Apr 18, 2023 | 5.620 | 5.730 | 5.530 | 5.690 | 376,822 | +0.07(+1.25%) |
Apr 17, 2023 | 5.320 | 5.660 | 5.290 | 5.620 | 572,341 | +0.28(+5.24%) |
Apr 14, 2023 | 5.480 | 5.590 | 5.300 | 5.340 | 315,273 | -0.09(-1.66%) |
Apr 13, 2023 | 5.420 | 5.460 | 5.245 | 5.430 | 375,662 | +0.05(+0.93%) |
Apr 12, 2023 | 5.720 | 5.720 | 5.340 | 5.380 | 449,871 | -0.29(-5.11%) |
Apr 11, 2023 | 5.830 | 5.860 | 5.650 | 5.670 | 389,169 | -0.13(-2.24%) |
Apr 10, 2023 | 5.750 | 5.855 | 5.620 | 5.800 | 306,085 | +0.05(+0.87%) |
Apr 06, 2023 | 5.760 | 5.925 | 5.630 | 5.750 | 398,063 | +0.04(+0.70%) |
Apr 05, 2023 | 5.800 | 5.900 | 5.550 | 5.710 | 624,556 | -0.17(-2.89%) |
Apr 04, 2023 | 6.180 | 6.180 | 5.750 | 5.880 | 416,612 | -0.24(-3.92%) |
Apr 03, 2023 | 6.200 | 6.250 | 5.945 | 6.120 | 328,311 | -0.05(-0.81%) |
Mar 31, 2023 | 6.000 | 6.200 | 6.000 | 6.170 | 351,320 | +0.22(+3.70%) |
Mar 30, 2023 | 6.020 | 6.139 | 5.900 | 5.950 | 252,433 | -0.02(-0.34%) |
Mar 29, 2023 | 5.960 | 5.990 | 5.770 | 5.970 | 331,432 | +0.10(+1.70%) |
Mar 28, 2023 | 6.080 | 6.140 | 5.820 | 5.870 | 334,480 | -0.23(-3.77%) |
Mar 27, 2023 | 6.060 | 6.170 | 5.962 | 6.100 | 268,375 | +0.20(+3.39%) |
Mar 24, 2023 | 5.760 | 5.960 | 5.640 | 5.900 | 410,286 | +0.03(+0.51%) |
Mar 23, 2023 | 6.220 | 6.322 | 5.830 | 5.870 | 342,424 | -0.35(-5.63%) |
Mar 22, 2023 | 6.580 | 6.660 | 6.210 | 6.220 | 319,361 | -0.33(-5.04%) |
Mar 21, 2023 | 6.510 | 6.780 | 6.500 | 6.550 | 337,097 | +0.23(+3.64%) |
Mar 20, 2023 | 6.140 | 6.540 | 6.135 | 6.320 | 591,615 | +0.19(+3.10%) |
Mar 17, 2023 | 5.990 | 6.190 | 5.670 | 6.130 | 1,375,465 | -0.03(-0.49%) |
Mar 16, 2023 | 6.890 | 6.990 | 5.460 | 6.160 | 999,238 | -1.01(-14.09%) |
Mar 15, 2023 | 7.180 | 7.320 | 6.890 | 7.170 | 393,162 | -0.28(-3.76%) |
Mar 14, 2023 | 7.500 | 7.650 | 7.390 | 7.450 | 365,292 | +0.25(+3.47%) |
Mar 13, 2023 | 7.550 | 7.650 | 7.100 | 7.200 | 325,788 | -0.55(-7.10%) |
Mar 10, 2023 | 8.380 | 8.480 | 7.670 | 7.750 | 413,562 | -0.68(-8.07%) |
Mar 09, 2023 | 8.690 | 8.800 | 8.420 | 8.430 | 244,442 | -0.23(-2.66%) |
Mar 08, 2023 | 8.730 | 8.770 | 8.500 | 8.660 | 226,843 | -0.04(-0.46%) |
Mar 07, 2023 | 8.640 | 8.910 | 8.580 | 8.700 | 245,582 | +0.08(+0.93%) |
Mar 06, 2023 | 8.840 | 8.870 | 8.475 | 8.620 | 368,720 | -0.21(-2.38%) |
Mar 03, 2023 | 8.750 | 8.970 | 8.660 | 8.830 | 200,227 | +0.14(+1.61%) |
Mar 02, 2023 | 8.300 | 8.735 | 8.260 | 8.690 | 218,298 | +0.32(+3.82%) |