Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.040 | 4.250 | 3.870 | 3.890 | 1,939,768 | -0.10(-2.51%) |
Sep 28, 2023 | 3.940 | 4.045 | 3.860 | 3.990 | 1,305,223 | +0.07(+1.79%) |
Sep 27, 2023 | 3.960 | 4.070 | 3.850 | 3.920 | 1,360,897 | -0.01(-0.25%) |
Sep 26, 2023 | 4.100 | 4.160 | 3.920 | 3.930 | 2,155,559 | -0.16(-3.91%) |
Sep 25, 2023 | 4.350 | 4.110 | 4.035 | 4.090 | 1,913,040 | -0.34(-7.67%) |
Sep 22, 2023 | 4.480 | 4.709 | 4.400 | 4.430 | 1,375,279 | -0.01(-0.23%) |
Sep 21, 2023 | 4.420 | 4.530 | 4.330 | 4.440 | 1,538,480 | -0.08(-1.77%) |
Sep 20, 2023 | 4.500 | 4.740 | 4.430 | 4.520 | 1,854,330 | +0.04(+0.89%) |
Sep 19, 2023 | 4.320 | 4.530 | 4.285 | 4.480 | 1,744,988 | +0.16(+3.70%) |
Sep 18, 2023 | 4.400 | 4.430 | 4.260 | 4.320 | 1,503,544 | -0.13(-2.92%) |
Sep 15, 2023 | 4.420 | 4.580 | 4.320 | 4.450 | 2,793,872 | +0.04(+0.91%) |
Sep 14, 2023 | 4.260 | 4.530 | 4.145 | 4.410 | 2,019,724 | +0.19(+4.50%) |
Sep 13, 2023 | 4.260 | 4.310 | 4.105 | 4.220 | 1,657,104 | +0.02(+0.48%) |
Sep 12, 2023 | 4.190 | 4.435 | 4.160 | 4.200 | 1,966,414 | -0.03(-0.71%) |
Sep 11, 2023 | 4.170 | 4.300 | 4.130 | 4.230 | 1,959,715 | +0.10(+2.42%) |
Sep 08, 2023 | 3.960 | 4.160 | 3.820 | 4.130 | 3,028,244 | +0.16(+4.03%) |
Sep 07, 2023 | 3.920 | 4.025 | 3.780 | 3.970 | 1,463,714 | +0.01(+0.25%) |
Sep 06, 2023 | 4.200 | 4.240 | 3.910 | 3.960 | 1,886,995 | -0.32(-7.48%) |
Sep 05, 2023 | 4.150 | 4.295 | 4.085 | 4.280 | 1,126,724 | +0.15(+3.63%) |
Sep 01, 2023 | 4.270 | 4.340 | 4.040 | 4.130 | 1,320,440 | -0.07(-1.67%) |
Aug 31, 2023 | 4.060 | 4.270 | 4.060 | 4.200 | 1,285,840 | +0.12(+2.94%) |
Aug 30, 2023 | 3.910 | 4.090 | 3.785 | 4.080 | 1,304,131 | +0.16(+4.08%) |
Aug 29, 2023 | 3.810 | 4.060 | 3.795 | 3.920 | 1,144,469 | +0.10(+2.62%) |
Aug 28, 2023 | 3.980 | 3.987 | 3.760 | 3.820 | 1,321,920 | -0.09(-2.30%) |
Aug 25, 2023 | 4.030 | 4.030 | 3.810 | 3.910 | 1,153,789 | -0.07(-1.76%) |
Aug 24, 2023 | 4.190 | 4.210 | 3.950 | 3.980 | 990,422 | -0.23(-5.46%) |
Aug 23, 2023 | 4.040 | 4.225 | 4.030 | 4.210 | 1,172,628 | +0.19(+4.73%) |
Aug 22, 2023 | 4.110 | 4.240 | 3.940 | 4.020 | 882,533 | -0.04(-0.99%) |
Aug 21, 2023 | 4.350 | 4.360 | 4.040 | 4.060 | 1,126,984 | -0.23(-5.36%) |
Aug 18, 2023 | 4.070 | 4.320 | 3.980 | 4.290 | 1,509,198 | +0.12(+2.88%) |
Aug 17, 2023 | 4.290 | 4.290 | 4.010 | 4.170 | 1,797,863 | -0.04(-0.95%) |
Aug 16, 2023 | 4.510 | 4.550 | 4.200 | 4.210 | 1,497,430 | -0.32(-6.96%) |
Aug 15, 2023 | 4.730 | 4.750 | 4.470 | 4.525 | 1,889,711 | -0.27(-5.73%) |
Aug 14, 2023 | 5.020 | 5.020 | 4.740 | 4.800 | 1,694,176 | -0.28(-5.51%) |
Aug 11, 2023 | 5.530 | 5.530 | 5.050 | 5.080 | 2,686,746 | -0.56(-9.93%) |
Aug 10, 2023 | 4.870 | 5.980 | 4.840 | 5.640 | 6,461,331 | +0.89(+18.74%) |
Aug 09, 2023 | 4.940 | 5.510 | 4.410 | 4.750 | 11,779,520 | +0.76(+19.05%) |
Aug 08, 2023 | 4.000 | 4.000 | 3.765 | 3.990 | 2,343,872 | -0.03(-0.75%) |
Aug 07, 2023 | 4.240 | 4.260 | 3.910 | 4.020 | 1,874,133 | -0.10(-2.43%) |
Aug 04, 2023 | 4.060 | 4.235 | 3.980 | 4.120 | 1,275,528 | +0.07(+1.73%) |
Aug 03, 2023 | 4.230 | 4.230 | 4.005 | 4.050 | 1,672,615 | -0.18(-4.26%) |
Aug 02, 2023 | 4.500 | 4.520 | 4.150 | 4.230 | 1,504,632 | -0.38(-8.24%) |
Aug 01, 2023 | 4.740 | 4.760 | 4.525 | 4.610 | 1,048,116 | -0.14(-2.95%) |
Jul 31, 2023 | 4.780 | 4.930 | 4.700 | 4.750 | 1,202,356 | +0.03(+0.64%) |
Jul 28, 2023 | 4.810 | 5.020 | 4.660 | 4.720 | 1,175,841 | +0.01(+0.21%) |
Jul 27, 2023 | 5.060 | 5.130 | 4.660 | 4.710 | 1,180,510 | -0.29(-5.80%) |
Jul 26, 2023 | 4.800 | 5.045 | 4.765 | 5.000 | 1,109,602 | +0.15(+3.09%) |
Jul 25, 2023 | 4.670 | 4.890 | 4.630 | 4.850 | 946,483 | +0.07(+1.46%) |
Jul 24, 2023 | 4.860 | 4.940 | 4.700 | 4.780 | 1,075,407 | -0.09(-1.85%) |
Jul 21, 2023 | 4.920 | 5.005 | 4.710 | 4.870 | 2,059,670 | +0.01(+0.21%) |
Jul 20, 2023 | 5.010 | 5.010 | 4.770 | 4.860 | 1,853,574 | -0.18(-3.57%) |
Jul 19, 2023 | 4.630 | 5.140 | 4.620 | 5.040 | 2,754,924 | +0.45(+9.80%) |
Jul 18, 2023 | 4.480 | 4.650 | 4.425 | 4.590 | 1,334,735 | +0.09(+2.00%) |
Jul 17, 2023 | 4.840 | 4.890 | 4.470 | 4.500 | 2,520,980 | -0.30(-6.25%) |
Jul 14, 2023 | 5.350 | 5.370 | 4.680 | 4.800 | 4,229,311 | -0.53(-9.94%) |
Jul 13, 2023 | 5.140 | 5.765 | 5.100 | 5.330 | 5,704,890 | +0.26(+5.13%) |
Jul 12, 2023 | 5.330 | 6.410 | 4.930 | 5.070 | 17,348,792 | +0.81(+19.01%) |
Jul 11, 2023 | 4.400 | 4.500 | 4.225 | 4.260 | 1,035,705 | -0.08(-1.84%) |
Jul 10, 2023 | 4.190 | 4.395 | 4.150 | 4.340 | 700,353 | +0.10(+2.36%) |
Jul 07, 2023 | 4.100 | 4.340 | 4.100 | 4.240 | 1,173,607 | +0.12(+2.91%) |
Jul 06, 2023 | 4.250 | 4.298 | 4.030 | 4.120 | 1,609,315 | -0.29(-6.58%) |
Jul 05, 2023 | 4.550 | 4.550 | 4.280 | 4.410 | 2,104,566 | -0.17(-3.71%) |
Jul 03, 2023 | 4.470 | 4.610 | 4.390 | 4.580 | 867,310 | +0.06(+1.33%) |
Jun 30, 2023 | 4.630 | 4.650 | 4.495 | 4.520 | 957,919 | -0.02(-0.44%) |
Jun 29, 2023 | 4.540 | 4.765 | 4.475 | 4.540 | 1,769,065 | +0.00(+0.00%) |
Jun 28, 2023 | 4.570 | 4.730 | 4.520 | 4.540 | 1,278,821 | -0.09(-1.94%) |
Jun 27, 2023 | 4.440 | 4.730 | 4.440 | 4.630 | 1,515,007 | +0.23(+5.23%) |
Jun 26, 2023 | 4.360 | 4.650 | 4.300 | 4.400 | 2,430,095 | +0.02(+0.46%) |
Jun 23, 2023 | 4.360 | 4.450 | 4.220 | 4.380 | 3,966,281 | -0.05(-1.13%) |
Jun 22, 2023 | 4.200 | 4.450 | 3.930 | 4.430 | 2,354,422 | +0.16(+3.75%) |
Jun 21, 2023 | 4.100 | 4.530 | 4.015 | 4.270 | 3,941,478 | +0.14(+3.39%) |
Jun 20, 2023 | 3.730 | 4.220 | 3.635 | 4.130 | 5,684,465 | +0.47(+12.84%) |
Jun 16, 2023 | 3.640 | 3.720 | 3.510 | 3.660 | 16,451,741 | +0.02(+0.55%) |
Jun 15, 2023 | 3.300 | 3.650 | 3.195 | 3.640 | 3,839,680 | +0.36(+10.98%) |
Jun 14, 2023 | 3.420 | 3.505 | 3.185 | 3.280 | 3,141,340 | -0.14(-4.09%) |
Jun 13, 2023 | 3.500 | 3.570 | 3.360 | 3.420 | 1,996,536 | -0.05(-1.44%) |
Jun 12, 2023 | 3.580 | 3.620 | 3.450 | 3.470 | 1,972,975 | -0.08(-2.25%) |
Jun 09, 2023 | 3.570 | 3.740 | 3.470 | 3.550 | 1,955,058 | +0.00(+0.00%) |
Jun 08, 2023 | 3.560 | 3.670 | 3.445 | 3.550 | 1,541,788 | -0.02(-0.56%) |
Jun 07, 2023 | 3.720 | 3.800 | 3.540 | 3.570 | 1,473,959 | -0.10(-2.72%) |
Jun 06, 2023 | 3.440 | 3.780 | 3.350 | 3.670 | 2,142,941 | +0.21(+6.07%) |
Jun 05, 2023 | 3.510 | 3.560 | 3.310 | 3.460 | 3,459,498 | -0.29(-7.73%) |
Jun 02, 2023 | 3.690 | 3.790 | 3.605 | 3.750 | 1,542,644 | +0.17(+4.75%) |
Jun 01, 2023 | 3.650 | 3.770 | 3.490 | 3.580 | 1,676,212 | -0.10(-2.72%) |
May 31, 2023 | 3.770 | 3.775 | 3.540 | 3.680 | 3,213,138 | -0.09(-2.39%) |
May 30, 2023 | 3.950 | 4.100 | 3.750 | 3.770 | 2,116,961 | -0.06(-1.57%) |
May 26, 2023 | 3.770 | 3.910 | 3.715 | 3.830 | 2,146,423 | +0.06(+1.59%) |
May 25, 2023 | 3.990 | 4.050 | 3.705 | 3.770 | 2,173,908 | -0.19(-4.80%) |
May 24, 2023 | 4.370 | 4.410 | 3.950 | 3.960 | 1,589,092 | -0.40(-9.17%) |
May 23, 2023 | 4.480 | 4.785 | 4.360 | 4.360 | 1,515,677 | -0.22(-4.80%) |
May 22, 2023 | 4.380 | 4.730 | 4.380 | 4.580 | 1,958,102 | +0.16(+3.62%) |
May 19, 2023 | 4.530 | 4.600 | 4.400 | 4.420 | 1,937,349 | -0.05(-1.12%) |
May 18, 2023 | 4.290 | 4.600 | 4.290 | 4.470 | 1,748,164 | +0.15(+3.47%) |
May 17, 2023 | 4.160 | 4.405 | 4.035 | 4.320 | 1,872,211 | +0.30(+7.46%) |
May 16, 2023 | 4.390 | 4.390 | 4.020 | 4.020 | 1,389,241 | -0.35(-8.01%) |
May 15, 2023 | 4.310 | 4.465 | 4.195 | 4.370 | 1,485,444 | +0.04(+0.92%) |
May 12, 2023 | 4.680 | 4.680 | 4.080 | 4.330 | 2,122,395 | -0.32(-6.88%) |
May 11, 2023 | 5.450 | 5.470 | 4.630 | 4.650 | 2,919,958 | -0.85(-15.45%) |
May 10, 2023 | 4.950 | 5.987 | 4.940 | 5.500 | 4,272,098 | +1.15(+26.44%) |
May 09, 2023 | 4.280 | 4.760 | 4.240 | 4.350 | 3,299,372 | +0.05(+1.16%) |
May 08, 2023 | 4.430 | 4.490 | 4.140 | 4.300 | 2,099,505 | -0.30(-6.52%) |
May 05, 2023 | 4.160 | 4.975 | 4.160 | 4.600 | 2,527,058 | +0.60(+15.00%) |
May 04, 2023 | 4.200 | 4.290 | 3.910 | 4.000 | 1,969,391 | -0.24(-5.66%) |
May 03, 2023 | 4.300 | 4.355 | 4.030 | 4.240 | 1,541,405 | -0.01(-0.24%) |
May 02, 2023 | 4.700 | 4.700 | 4.240 | 4.250 | 1,207,850 | -0.43(-9.19%) |
May 01, 2023 | 4.640 | 4.795 | 4.510 | 4.680 | 859,946 | +0.05(+1.08%) |
Apr 28, 2023 | 4.490 | 4.700 | 4.380 | 4.630 | 1,046,048 | +0.14(+3.12%) |
Apr 27, 2023 | 4.700 | 4.705 | 4.445 | 4.490 | 904,934 | -0.07(-1.54%) |
Apr 26, 2023 | 4.520 | 4.830 | 4.500 | 4.560 | 967,270 | +0.08(+1.79%) |
Apr 25, 2023 | 4.690 | 4.740 | 4.430 | 4.480 | 1,200,977 | -0.26(-5.49%) |
Apr 24, 2023 | 5.040 | 5.045 | 4.710 | 4.740 | 1,009,803 | -0.31(-6.14%) |
Apr 21, 2023 | 5.050 | 5.110 | 4.900 | 5.050 | 735,047 | +0.00(+0.00%) |
Apr 20, 2023 | 5.200 | 5.239 | 4.990 | 5.050 | 1,039,287 | -0.21(-3.99%) |
Apr 19, 2023 | 5.250 | 5.450 | 5.230 | 5.260 | 1,135,055 | -0.12(-2.23%) |
Apr 18, 2023 | 5.490 | 5.620 | 5.295 | 5.380 | 976,634 | -0.01(-0.28%) |
Apr 17, 2023 | 5.280 | 5.560 | 5.165 | 5.395 | 1,661,490 | +0.09(+1.79%) |
Apr 14, 2023 | 5.070 | 5.350 | 5.030 | 5.300 | 2,179,651 | +0.22(+4.33%) |
Apr 13, 2023 | 4.790 | 5.215 | 4.755 | 5.080 | 2,024,026 | +0.37(+7.86%) |
Apr 12, 2023 | 4.800 | 4.940 | 4.610 | 4.710 | 1,310,743 | -0.07(-1.46%) |
Apr 11, 2023 | 4.640 | 4.850 | 4.590 | 4.780 | 1,081,690 | +0.10(+2.14%) |
Apr 10, 2023 | 4.480 | 4.710 | 4.465 | 4.680 | 1,557,666 | +0.20(+4.46%) |
Apr 06, 2023 | 4.190 | 4.500 | 4.110 | 4.480 | 1,308,448 | +0.25(+5.91%) |
Apr 05, 2023 | 4.500 | 4.590 | 4.180 | 4.230 | 1,760,994 | -0.36(-7.84%) |
Apr 04, 2023 | 4.460 | 4.670 | 4.360 | 4.590 | 2,311,748 | +0.18(+4.08%) |
Apr 03, 2023 | 4.430 | 4.550 | 4.330 | 4.410 | 1,853,305 | +0.00(+0.00%) |
Mar 31, 2023 | 4.170 | 4.475 | 4.140 | 4.410 | 2,434,421 | +0.26(+6.27%) |
Mar 30, 2023 | 4.240 | 4.386 | 4.100 | 4.150 | 1,616,165 | -0.09(-2.12%) |
Mar 29, 2023 | 4.150 | 4.245 | 4.050 | 4.240 | 1,842,699 | +0.17(+4.18%) |
Mar 28, 2023 | 3.770 | 4.140 | 3.770 | 4.070 | 2,458,578 | +0.36(+9.56%) |
Mar 27, 2023 | 3.680 | 3.780 | 3.570 | 3.715 | 2,293,704 | +0.05(+1.50%) |
Mar 24, 2023 | 3.770 | 3.850 | 3.575 | 3.660 | 2,921,080 | -0.18(-4.69%) |
Mar 23, 2023 | 4.180 | 4.221 | 3.812 | 3.840 | 2,202,778 | -0.25(-6.11%) |
Mar 22, 2023 | 4.030 | 4.310 | 3.860 | 4.090 | 3,274,521 | +0.10(+2.51%) |
Mar 21, 2023 | 3.860 | 4.030 | 3.670 | 3.990 | 3,329,229 | +0.21(+5.56%) |
Mar 20, 2023 | 4.150 | 4.180 | 3.650 | 3.780 | 4,775,166 | -0.43(-10.21%) |
Mar 17, 2023 | 4.090 | 4.530 | 3.810 | 4.210 | 8,157,871 | +0.08(+1.94%) |
Mar 16, 2023 | 4.840 | 5.020 | 4.020 | 4.130 | 19,625,242 | -5.64(-57.73%) |
Mar 15, 2023 | 9.110 | 9.850 | 9.110 | 9.770 | 2,250,584 | +0.29(+3.06%) |
Mar 14, 2023 | 9.370 | 9.570 | 9.120 | 9.480 | 1,366,832 | +0.46(+5.10%) |
Mar 13, 2023 | 9.280 | 9.340 | 8.845 | 9.020 | 1,073,202 | -0.36(-3.84%) |
Mar 10, 2023 | 9.900 | 9.900 | 9.100 | 9.380 | 1,093,173 | -0.72(-7.13%) |
Mar 09, 2023 | 10.54 | 10.60 | 10.07 | 10.10 | 976,850 | -0.40(-3.81%) |
Mar 08, 2023 | 10.76 | 10.87 | 10.41 | 10.50 | 1,009,561 | -0.19(-1.78%) |
Mar 07, 2023 | 11.43 | 11.56 | 10.65 | 10.69 | 1,822,332 | -0.78(-6.80%) |
Mar 06, 2023 | 11.55 | 12.03 | 11.46 | 11.47 | 1,178,213 | -0.03(-0.26%) |
Mar 03, 2023 | 10.39 | 11.92 | 10.31 | 11.50 | 3,375,253 | +1.87(+19.42%) |
Mar 02, 2023 | 9.330 | 9.830 | 8.970 | 9.630 | 1,802,154 | +0.14(+1.48%) |
Mar 01, 2023 | 10.09 | 10.09 | 9.470 | 9.490 | 1,533,455 | -0.63(-6.23%) |
Feb 28, 2023 | 11.11 | 11.21 | 9.700 | 10.12 | 4,210,044 | -1.69(-14.31%) |
Feb 27, 2023 | 12.61 | 12.61 | 11.67 | 11.81 | 1,007,946 | -0.71(-5.67%) |
Feb 24, 2023 | 12.80 | 12.94 | 12.29 | 12.52 | 797,528 | -0.76(-5.72%) |
Feb 23, 2023 | 13.78 | 13.86 | 12.94 | 13.28 | 739,118 | -0.30(-2.21%) |
Feb 22, 2023 | 13.14 | 13.74 | 13.06 | 13.58 | 758,562 | +0.44(+3.35%) |
Feb 21, 2023 | 13.61 | 13.73 | 13.07 | 13.14 | 805,568 | -1.09(-7.66%) |
Feb 17, 2023 | 14.34 | 14.43 | 13.82 | 14.23 | 757,859 | -0.17(-1.18%) |
Feb 16, 2023 | 14.58 | 14.84 | 14.33 | 14.40 | 670,337 | -0.64(-4.26%) |
Feb 15, 2023 | 14.91 | 15.20 | 14.75 | 15.04 | 666,701 | +0.03(+0.20%) |
Feb 14, 2023 | 14.29 | 15.16 | 14.11 | 15.01 | 827,177 | +0.54(+3.73%) |
Feb 13, 2023 | 14.25 | 14.68 | 14.03 | 14.47 | 852,953 | +0.36(+2.55%) |
Feb 10, 2023 | 14.50 | 14.86 | 14.04 | 14.11 | 723,669 | -0.75(-5.05%) |
Feb 09, 2023 | 16.11 | 16.17 | 14.76 | 14.86 | 948,626 | -0.84(-5.35%) |
Feb 08, 2023 | 16.65 | 16.79 | 15.50 | 15.70 | 922,950 | -1.08(-6.44%) |
Feb 07, 2023 | 16.64 | 16.96 | 15.95 | 16.78 | 1,201,460 | -0.05(-0.30%) |
Feb 06, 2023 | 17.12 | 17.97 | 16.80 | 16.83 | 1,046,946 | -0.55(-3.16%) |
Feb 03, 2023 | 16.66 | 18.17 | 16.61 | 17.38 | 1,928,840 | -0.14(-0.80%) |
Feb 02, 2023 | 15.93 | 17.55 | 15.91 | 17.52 | 2,315,085 | +1.81(+11.52%) |
Feb 01, 2023 | 13.96 | 15.91 | 13.84 | 15.71 | 3,470,647 | +2.83(+21.97%) |
Jan 31, 2023 | 12.15 | 12.93 | 12.08 | 12.88 | 1,296,266 | +0.78(+6.45%) |
Jan 30, 2023 | 12.36 | 12.48 | 11.96 | 12.10 | 785,729 | -0.59(-4.65%) |
Jan 27, 2023 | 12.15 | 13.10 | 12.15 | 12.69 | 1,072,759 | +0.47(+3.85%) |
Jan 26, 2023 | 12.00 | 12.40 | 11.79 | 12.22 | 665,254 | +0.36(+3.04%) |
Jan 25, 2023 | 11.43 | 11.91 | 10.96 | 11.86 | 545,627 | +0.17(+1.45%) |
Jan 24, 2023 | 12.16 | 12.55 | 11.63 | 11.69 | 570,921 | -0.62(-5.04%) |
Jan 23, 2023 | 11.29 | 12.40 | 11.19 | 12.31 | 707,363 | +1.05(+9.33%) |
Jan 20, 2023 | 11.10 | 11.45 | 10.89 | 11.26 | 527,944 | +0.30(+2.74%) |
Jan 19, 2023 | 10.89 | 11.12 | 10.70 | 10.96 | 454,400 | -0.09(-0.81%) |
Jan 18, 2023 | 11.62 | 12.01 | 11.01 | 11.05 | 834,365 | -0.32(-2.81%) |
Jan 17, 2023 | 11.14 | 11.41 | 10.87 | 11.37 | 372,396 | +0.23(+2.06%) |
Jan 13, 2023 | 10.87 | 11.23 | 10.85 | 11.14 | 385,268 | +0.04(+0.36%) |
Jan 12, 2023 | 10.79 | 11.10 | 10.51 | 11.10 | 639,416 | +0.41(+3.84%) |
Jan 11, 2023 | 10.67 | 10.83 | 10.48 | 10.69 | 354,093 | +0.09(+0.85%) |
Jan 10, 2023 | 10.61 | 11.04 | 10.54 | 10.60 | 662,918 | -0.12(-1.12%) |
Jan 09, 2023 | 10.34 | 11.04 | 10.32 | 10.72 | 755,102 | +0.52(+5.10%) |
Jan 06, 2023 | 10.50 | 10.50 | 9.710 | 10.20 | 548,980 | -0.27(-2.58%) |
Jan 05, 2023 | 10.71 | 10.79 | 10.42 | 10.47 | 514,910 | -0.60(-5.42%) |
Jan 04, 2023 | 10.53 | 11.08 | 10.28 | 11.07 | 630,745 | +0.79(+7.68%) |
Jan 03, 2023 | 10.52 | 10.74 | 10.09 | 10.28 | 691,796 | +0.14(+1.38%) |
Dec 30, 2022 | 9.730 | 10.19 | 9.710 | 10.14 | 492,275 | +0.13(+1.30%) |
Dec 29, 2022 | 9.550 | 10.10 | 9.505 | 10.01 | 531,579 | +0.60(+6.38%) |
Dec 28, 2022 | 9.250 | 9.520 | 9.180 | 9.410 | 512,545 | +0.06(+0.64%) |
Dec 27, 2022 | 9.580 | 9.590 | 9.230 | 9.350 | 673,442 | -0.23(-2.40%) |
Dec 23, 2022 | 9.790 | 9.800 | 9.495 | 9.580 | 487,887 | -0.27(-2.74%) |
Dec 22, 2022 | 10.45 | 10.47 | 9.520 | 9.850 | 570,642 | -0.87(-8.12%) |
Dec 21, 2022 | 10.93 | 11.14 | 10.63 | 10.72 | 512,350 | -0.08(-0.74%) |
Dec 20, 2022 | 10.60 | 11.14 | 10.45 | 10.80 | 656,277 | +0.14(+1.31%) |
Dec 19, 2022 | 10.84 | 10.84 | 10.41 | 10.66 | 712,369 | -0.15(-1.39%) |
Dec 16, 2022 | 10.67 | 10.86 | 10.49 | 10.81 | 1,269,789 | -0.12(-1.10%) |
Dec 15, 2022 | 12.08 | 12.24 | 10.85 | 10.93 | 1,004,249 | -1.52(-12.21%) |
Dec 14, 2022 | 12.32 | 12.60 | 12.10 | 12.45 | 845,069 | +0.12(+0.97%) |
Dec 13, 2022 | 13.05 | 13.47 | 11.90 | 12.33 | 933,987 | +0.06(+0.49%) |
Dec 12, 2022 | 11.72 | 12.47 | 11.69 | 12.27 | 460,793 | +0.39(+3.28%) |
Dec 09, 2022 | 12.06 | 12.29 | 11.87 | 11.88 | 634,812 | -0.27(-2.22%) |
Dec 08, 2022 | 11.71 | 12.41 | 11.48 | 12.15 | 655,296 | +0.46(+3.93%) |
Dec 07, 2022 | 11.40 | 11.73 | 11.22 | 11.69 | 711,622 | +0.18(+1.56%) |
Dec 06, 2022 | 12.21 | 12.21 | 11.37 | 11.51 | 634,745 | -0.67(-5.50%) |
Dec 05, 2022 | 12.58 | 12.63 | 11.98 | 12.18 | 812,599 | -0.45(-3.56%) |
Dec 02, 2022 | 12.42 | 12.87 | 12.01 | 12.63 | 1,052,416 | -0.35(-2.70%) |
Dec 01, 2022 | 11.89 | 13.10 | 11.84 | 12.98 | 958,917 | +1.24(+10.56%) |
Nov 30, 2022 | 10.73 | 11.81 | 10.64 | 11.74 | 1,335,619 | +1.06(+9.93%) |
Nov 29, 2022 | 10.75 | 10.91 | 10.62 | 10.68 | 502,274 | +0.02(+0.19%) |
Nov 28, 2022 | 10.89 | 11.15 | 10.63 | 10.66 | 475,467 | -0.40(-3.62%) |
Nov 25, 2022 | 10.71 | 11.11 | 10.71 | 11.06 | 294,344 | +0.22(+2.03%) |
Nov 23, 2022 | 10.69 | 10.90 | 10.45 | 10.84 | 490,307 | +0.16(+1.50%) |
Nov 22, 2022 | 10.93 | 10.93 | 10.30 | 10.68 | 850,457 | -0.21(-1.93%) |
Nov 21, 2022 | 10.55 | 10.95 | 10.20 | 10.89 | 983,970 | +0.25(+2.35%) |
Nov 18, 2022 | 11.55 | 11.55 | 10.49 | 10.64 | 1,177,183 | -0.53(-4.74%) |
Nov 17, 2022 | 11.55 | 11.66 | 11.11 | 11.17 | 1,239,044 | -0.79(-6.61%) |
Nov 16, 2022 | 12.50 | 12.50 | 11.46 | 11.96 | 1,004,878 | -0.82(-6.42%) |
Nov 15, 2022 | 13.02 | 13.39 | 12.74 | 12.78 | 948,657 | +0.21(+1.67%) |
Nov 14, 2022 | 13.77 | 13.88 | 12.52 | 12.57 | 1,217,806 | -1.49(-10.60%) |
Nov 11, 2022 | 13.01 | 14.49 | 13.00 | 14.06 | 1,579,840 | +0.86(+6.52%) |
Nov 10, 2022 | 12.54 | 13.23 | 12.29 | 13.20 | 1,532,953 | +1.58(+13.60%) |
Nov 09, 2022 | 12.20 | 12.64 | 11.53 | 11.62 | 1,487,142 | -0.95(-7.56%) |
Nov 08, 2022 | 10.96 | 12.66 | 10.56 | 12.57 | 2,371,987 | +2.45(+24.21%) |
Nov 07, 2022 | 10.42 | 10.48 | 9.730 | 10.12 | 1,303,477 | -0.32(-3.07%) |
Nov 04, 2022 | 10.67 | 10.74 | 9.960 | 10.44 | 1,407,732 | -0.08(-0.76%) |
Nov 03, 2022 | 10.42 | 11.04 | 10.36 | 10.52 | 846,839 | -0.23(-2.14%) |
Nov 02, 2022 | 10.65 | 11.48 | 10.47 | 10.75 | 1,206,191 | +0.15(+1.42%) |
Nov 01, 2022 | 10.87 | 10.99 | 10.52 | 10.60 | 820,515 | +0.03(+0.28%) |
Oct 31, 2022 | 10.28 | 10.72 | 10.18 | 10.57 | 1,033,354 | +0.15(+1.44%) |
Oct 28, 2022 | 10.17 | 10.44 | 9.970 | 10.42 | 712,512 | +0.29(+2.86%) |
Oct 27, 2022 | 9.990 | 10.58 | 9.990 | 10.13 | 852,564 | +0.23(+2.32%) |
Oct 26, 2022 | 9.730 | 10.55 | 9.570 | 9.900 | 1,021,753 | -0.03(-0.30%) |
Oct 25, 2022 | 8.710 | 9.980 | 8.680 | 9.930 | 1,092,959 | +1.28(+14.80%) |
Oct 24, 2022 | 8.730 | 8.740 | 8.100 | 8.650 | 917,038 | -0.14(-1.59%) |
Oct 21, 2022 | 8.650 | 8.910 | 8.320 | 8.790 | 765,970 | +0.11(+1.27%) |
Oct 20, 2022 | 8.320 | 8.910 | 8.320 | 8.680 | 726,041 | +0.31(+3.70%) |
Oct 19, 2022 | 8.660 | 8.710 | 8.265 | 8.370 | 983,825 | -0.46(-5.21%) |
Oct 18, 2022 | 9.000 | 9.240 | 8.650 | 8.830 | 1,007,191 | +0.21(+2.44%) |
Oct 17, 2022 | 8.410 | 8.760 | 8.170 | 8.620 | 1,506,271 | +0.63(+7.88%) |
Oct 14, 2022 | 8.920 | 8.990 | 7.960 | 7.990 | 1,339,288 | -0.75(-8.58%) |
Oct 13, 2022 | 8.650 | 8.960 | 8.320 | 8.740 | 972,998 | -0.27(-3.00%) |
Oct 12, 2022 | 9.160 | 9.220 | 8.670 | 9.010 | 642,188 | -0.18(-1.96%) |
Oct 11, 2022 | 9.040 | 9.340 | 8.550 | 9.190 | 957,535 | +0.10(+1.10%) |
Oct 10, 2022 | 9.920 | 9.920 | 9.045 | 9.090 | 891,151 | -0.88(-8.83%) |
Oct 07, 2022 | 10.43 | 10.52 | 9.850 | 9.970 | 788,531 | -0.76(-7.08%) |
Oct 06, 2022 | 10.58 | 10.88 | 10.49 | 10.73 | 1,108,955 | -0.01(-0.09%) |
Oct 05, 2022 | 10.44 | 10.80 | 10.39 | 10.74 | 1,487,650 | -0.05(-0.46%) |
Oct 04, 2022 | 10.14 | 10.83 | 10.14 | 10.79 | 1,012,426 | +1.08(+11.12%) |