Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.900 | 9.900 | 9.850 | 9.860 | 933,239 | +0.00(+0.00%) |
Sep 28, 2023 | 9.860 | 9.910 | 9.860 | 9.860 | 535,237 | +0.01(+0.10%) |
Sep 27, 2023 | 9.870 | 9.890 | 9.840 | 9.850 | 822,824 | +0.01(+0.10%) |
Sep 26, 2023 | 9.890 | 9.890 | 9.830 | 9.840 | 1,679,275 | -0.05(-0.50%) |
Sep 25, 2023 | 9.840 | 9.890 | 9.880 | 9.890 | 1,214,426 | +0.07(+0.71%) |
Sep 22, 2023 | 9.830 | 9.840 | 9.820 | 9.820 | 550,168 | -0.02(-0.20%) |
Sep 21, 2023 | 9.800 | 9.850 | 9.800 | 9.840 | 1,407,273 | +0.02(+0.20%) |
Sep 20, 2023 | 9.820 | 9.820 | 9.800 | 9.820 | 448,493 | +0.02(+0.20%) |
Sep 19, 2023 | 9.800 | 9.820 | 9.800 | 9.800 | 328,862 | +0.00(+0.00%) |
Sep 18, 2023 | 9.800 | 9.820 | 9.790 | 9.800 | 922,317 | +0.01(+0.10%) |
Sep 15, 2023 | 9.790 | 9.840 | 9.790 | 9.790 | 1,402,620 | +0.00(+0.00%) |
Sep 14, 2023 | 9.780 | 9.800 | 9.780 | 9.790 | 768,629 | +0.01(+0.10%) |
Sep 13, 2023 | 9.800 | 9.800 | 9.780 | 9.780 | 602,917 | -0.01(-0.10%) |
Sep 12, 2023 | 9.790 | 9.800 | 9.790 | 9.790 | 675,603 | +0.00(+0.00%) |
Sep 11, 2023 | 9.790 | 9.800 | 9.790 | 9.790 | 774,026 | +0.00(+0.00%) |
Sep 08, 2023 | 9.790 | 9.800 | 9.780 | 9.790 | 549,740 | +0.00(+0.00%) |
Sep 07, 2023 | 9.780 | 9.800 | 9.780 | 9.790 | 1,488,016 | -0.01(-0.10%) |
Sep 06, 2023 | 9.780 | 9.800 | 9.770 | 9.800 | 3,697,454 | +0.02(+0.20%) |
Sep 05, 2023 | 9.790 | 9.800 | 9.780 | 9.780 | 874,685 | -0.01(-0.10%) |
Sep 01, 2023 | 9.770 | 9.810 | 9.770 | 9.790 | 2,265,932 | +0.02(+0.20%) |
Aug 31, 2023 | 9.790 | 9.800 | 9.770 | 9.770 | 1,516,688 | -0.01(-0.10%) |
Aug 30, 2023 | 9.760 | 9.810 | 9.751 | 9.780 | 5,891,512 | +0.02(+0.20%) |
Aug 29, 2023 | 9.751 | 9.780 | 9.741 | 9.760 | 2,973,741 | +0.02(+0.20%) |
Aug 28, 2023 | 9.870 | 9.880 | 9.611 | 9.741 | 14,317,797 | +3.49(+55.89%) |
Aug 25, 2023 | 6.328 | 6.328 | 6.213 | 6.248 | 357,592 | +0.00(+0.00%) |
Aug 24, 2023 | 6.378 | 6.432 | 6.248 | 6.248 | 853,915 | -0.16(-2.48%) |
Aug 23, 2023 | 6.427 | 6.442 | 6.348 | 6.407 | 228,203 | -0.04(-0.62%) |
Aug 22, 2023 | 6.517 | 6.537 | 6.437 | 6.447 | 261,006 | -0.04(-0.61%) |
Aug 21, 2023 | 6.427 | 6.487 | 6.283 | 6.487 | 704,864 | +0.04(+0.62%) |
Aug 18, 2023 | 6.447 | 6.467 | 6.388 | 6.447 | 466,599 | +0.01(+0.15%) |
Aug 17, 2023 | 6.497 | 6.527 | 6.407 | 6.437 | 322,439 | -0.02(-0.31%) |
Aug 16, 2023 | 6.427 | 6.489 | 6.363 | 6.457 | 467,912 | +0.05(+0.78%) |
Aug 15, 2023 | 6.398 | 6.447 | 6.318 | 6.407 | 432,300 | -0.10(-1.53%) |
Aug 14, 2023 | 6.398 | 6.507 | 6.333 | 6.507 | 342,683 | +0.06(+0.93%) |
Aug 11, 2023 | 6.348 | 6.447 | 6.323 | 6.447 | 322,320 | +0.10(+1.57%) |
Aug 10, 2023 | 6.497 | 6.517 | 6.338 | 6.348 | 196,391 | -0.10(-1.54%) |
Aug 09, 2023 | 6.597 | 6.656 | 6.427 | 6.447 | 217,781 | -0.14(-2.11%) |
Aug 08, 2023 | 6.268 | 6.587 | 6.208 | 6.587 | 334,580 | +0.24(+3.76%) |
Aug 07, 2023 | 6.169 | 6.358 | 6.129 | 6.348 | 409,954 | +0.23(+3.74%) |
Aug 04, 2023 | 6.189 | 6.288 | 6.119 | 6.119 | 455,774 | -0.04(-0.65%) |
Aug 03, 2023 | 5.990 | 6.308 | 5.970 | 6.159 | 575,433 | +0.05(+0.81%) |
Aug 02, 2023 | 6.169 | 6.228 | 6.059 | 6.109 | 257,125 | -0.11(-1.76%) |
Aug 01, 2023 | 6.189 | 6.228 | 6.129 | 6.218 | 197,393 | -0.01(-0.16%) |
Jul 31, 2023 | 6.258 | 6.388 | 6.228 | 6.228 | 272,218 | +0.01(+0.16%) |
Jul 28, 2023 | 6.109 | 6.249 | 6.109 | 6.218 | 245,295 | +0.18(+2.97%) |
Jul 27, 2023 | 6.049 | 6.199 | 6.039 | 6.039 | 260,598 | -0.07(-1.14%) |
Jul 26, 2023 | 6.109 | 6.189 | 6.079 | 6.109 | 295,188 | +0.02(+0.33%) |
Jul 25, 2023 | 6.099 | 6.130 | 6.039 | 6.089 | 273,840 | +0.01(+0.16%) |
Jul 24, 2023 | 6.089 | 6.149 | 6.000 | 6.079 | 315,370 | -0.01(-0.16%) |
Jul 21, 2023 | 6.208 | 6.228 | 6.069 | 6.089 | 311,773 | -0.08(-1.29%) |
Jul 20, 2023 | 6.149 | 6.199 | 6.069 | 6.169 | 437,386 | -0.17(-2.67%) |
Jul 19, 2023 | 6.378 | 6.452 | 6.328 | 6.338 | 347,477 | +0.00(+0.00%) |
Jul 18, 2023 | 6.268 | 6.358 | 6.253 | 6.338 | 317,863 | +0.05(+0.79%) |
Jul 17, 2023 | 6.268 | 6.318 | 6.213 | 6.288 | 324,273 | +0.04(+0.64%) |
Jul 14, 2023 | 6.248 | 6.258 | 6.114 | 6.248 | 347,201 | -0.03(-0.48%) |
Jul 13, 2023 | 6.298 | 6.298 | 6.228 | 6.278 | 262,213 | +0.00(+0.00%) |
Jul 12, 2023 | 6.507 | 6.527 | 6.278 | 6.278 | 237,298 | -0.09(-1.41%) |
Jul 11, 2023 | 6.368 | 6.417 | 6.323 | 6.368 | 210,798 | +0.02(+0.31%) |
Jul 10, 2023 | 6.258 | 6.378 | 6.189 | 6.348 | 293,026 | +0.08(+1.27%) |
Jul 07, 2023 | 6.109 | 6.388 | 6.109 | 6.268 | 618,997 | +0.20(+3.28%) |
Jul 06, 2023 | 6.029 | 6.099 | 5.950 | 6.069 | 587,893 | -0.08(-1.29%) |
Jul 05, 2023 | 6.208 | 6.228 | 6.039 | 6.149 | 280,359 | -0.09(-1.44%) |
Jul 03, 2023 | 6.069 | 6.263 | 6.049 | 6.238 | 155,340 | +0.18(+2.96%) |
Jun 30, 2023 | 6.149 | 6.149 | 5.970 | 6.059 | 293,467 | -0.06(-0.98%) |
Jun 29, 2023 | 5.840 | 6.119 | 5.840 | 6.119 | 227,686 | +0.24(+4.06%) |
Jun 28, 2023 | 5.969 | 5.969 | 5.816 | 5.880 | 457,993 | -0.06(-1.00%) |
Jun 27, 2023 | 5.732 | 5.949 | 5.643 | 5.939 | 457,108 | +0.20(+3.44%) |
Jun 26, 2023 | 5.584 | 5.811 | 5.564 | 5.742 | 889,466 | +0.13(+2.28%) |
Jun 23, 2023 | 5.624 | 5.673 | 5.564 | 5.614 | 953,565 | -0.12(-2.07%) |
Jun 22, 2023 | 5.801 | 5.801 | 5.683 | 5.732 | 292,563 | -0.11(-1.86%) |
Jun 21, 2023 | 5.831 | 5.900 | 5.693 | 5.841 | 306,770 | -0.03(-0.50%) |
Jun 20, 2023 | 5.959 | 5.959 | 5.799 | 5.870 | 412,344 | -0.11(-1.82%) |
Jun 16, 2023 | 5.969 | 5.989 | 5.865 | 5.979 | 472,005 | +0.07(+1.17%) |
Jun 15, 2023 | 5.920 | 5.920 | 5.801 | 5.910 | 409,864 | -0.04(-0.66%) |
Jun 14, 2023 | 6.068 | 6.117 | 5.900 | 5.949 | 317,243 | -0.08(-1.31%) |
Jun 13, 2023 | 6.068 | 6.117 | 5.999 | 6.028 | 657,486 | -0.03(-0.49%) |
Jun 12, 2023 | 6.058 | 6.111 | 5.989 | 6.058 | 370,217 | -0.02(-0.32%) |
Jun 09, 2023 | 6.304 | 6.304 | 6.058 | 6.077 | 217,407 | -0.22(-3.45%) |
Jun 08, 2023 | 6.255 | 6.304 | 6.122 | 6.295 | 339,976 | +0.00(+0.00%) |
Jun 07, 2023 | 6.304 | 6.403 | 6.216 | 6.295 | 295,562 | +0.04(+0.63%) |
Jun 06, 2023 | 6.048 | 6.298 | 6.033 | 6.255 | 426,605 | +0.20(+3.26%) |
Jun 05, 2023 | 6.058 | 6.142 | 6.028 | 6.058 | 258,745 | -0.04(-0.65%) |
Jun 02, 2023 | 5.920 | 6.161 | 5.826 | 6.097 | 431,403 | +0.33(+5.64%) |
Jun 01, 2023 | 5.742 | 5.841 | 5.693 | 5.772 | 288,719 | +0.06(+1.04%) |
May 31, 2023 | 5.732 | 5.801 | 5.653 | 5.712 | 309,575 | -0.02(-0.34%) |
May 30, 2023 | 5.772 | 5.841 | 5.703 | 5.732 | 310,823 | -0.03(-0.51%) |
May 26, 2023 | 5.732 | 5.772 | 5.693 | 5.762 | 331,382 | +0.06(+1.04%) |
May 25, 2023 | 5.722 | 5.742 | 5.579 | 5.703 | 384,623 | -0.05(-0.86%) |
May 24, 2023 | 5.851 | 5.851 | 5.732 | 5.752 | 215,551 | -0.12(-2.02%) |
May 23, 2023 | 5.791 | 5.929 | 5.781 | 5.870 | 415,001 | +0.07(+1.19%) |
May 22, 2023 | 5.989 | 5.989 | 5.791 | 5.801 | 365,588 | -0.15(-2.49%) |
May 19, 2023 | 6.068 | 6.092 | 5.944 | 5.949 | 361,340 | -0.08(-1.31%) |
May 18, 2023 | 6.008 | 6.087 | 5.949 | 6.028 | 298,946 | +0.01(+0.16%) |
May 17, 2023 | 5.939 | 6.063 | 5.875 | 6.018 | 280,380 | +0.12(+2.01%) |
May 16, 2023 | 5.939 | 5.999 | 5.880 | 5.900 | 267,292 | -0.03(-0.50%) |
May 15, 2023 | 5.999 | 6.008 | 5.865 | 5.929 | 439,338 | -0.03(-0.50%) |
May 12, 2023 | 5.939 | 5.989 | 5.890 | 5.959 | 249,957 | +0.06(+1.00%) |
May 11, 2023 | 5.929 | 5.974 | 5.851 | 5.900 | 534,180 | -0.10(-1.64%) |
May 10, 2023 | 6.186 | 6.186 | 5.934 | 5.999 | 380,433 | -0.07(-1.14%) |
May 09, 2023 | 5.939 | 6.112 | 5.929 | 6.068 | 224,672 | +0.05(+0.82%) |
May 08, 2023 | 6.166 | 6.166 | 6.009 | 6.018 | 347,929 | -0.16(-2.56%) |
May 05, 2023 | 6.245 | 6.378 | 6.107 | 6.176 | 395,059 | +0.08(+1.29%) |
May 04, 2023 | 6.087 | 6.541 | 6.033 | 6.097 | 519,875 | +0.16(+2.66%) |
May 03, 2023 | 5.969 | 6.166 | 5.920 | 5.939 | 700,210 | +0.02(+0.33%) |
May 02, 2023 | 6.048 | 6.068 | 5.752 | 5.920 | 938,666 | -0.18(-2.91%) |
May 01, 2023 | 6.176 | 6.388 | 6.058 | 6.097 | 522,613 | -0.12(-1.90%) |
Apr 28, 2023 | 6.107 | 6.245 | 6.077 | 6.216 | 539,472 | +0.08(+1.29%) |
Apr 27, 2023 | 6.186 | 6.413 | 5.915 | 6.137 | 874,929 | -0.08(-1.27%) |
Apr 26, 2023 | 6.295 | 6.334 | 6.147 | 6.216 | 652,354 | +0.02(+0.32%) |
Apr 25, 2023 | 6.275 | 6.304 | 6.127 | 6.196 | 478,102 | -0.12(-1.88%) |
Apr 24, 2023 | 6.314 | 6.344 | 6.245 | 6.314 | 344,547 | -0.05(-0.78%) |
Apr 21, 2023 | 6.354 | 6.373 | 6.245 | 6.364 | 337,345 | +0.02(+0.31%) |
Apr 20, 2023 | 6.383 | 6.423 | 6.275 | 6.344 | 367,685 | -0.13(-1.98%) |
Apr 19, 2023 | 6.443 | 6.502 | 6.383 | 6.472 | 446,680 | -0.01(-0.15%) |
Apr 18, 2023 | 6.551 | 6.571 | 6.433 | 6.482 | 480,924 | -0.01(-0.15%) |
Apr 17, 2023 | 6.344 | 6.507 | 6.314 | 6.492 | 392,120 | +0.15(+2.33%) |
Apr 14, 2023 | 6.364 | 6.403 | 6.235 | 6.344 | 414,414 | +0.03(+0.47%) |
Apr 13, 2023 | 6.265 | 6.314 | 6.176 | 6.314 | 400,733 | +0.08(+1.27%) |
Apr 12, 2023 | 6.393 | 6.413 | 6.196 | 6.235 | 514,692 | -0.09(-1.40%) |
Apr 11, 2023 | 6.354 | 6.364 | 6.235 | 6.324 | 398,603 | +0.02(+0.31%) |
Apr 10, 2023 | 6.285 | 6.423 | 6.196 | 6.304 | 483,603 | -0.02(-0.31%) |
Apr 06, 2023 | 6.324 | 6.393 | 6.275 | 6.324 | 269,616 | +0.02(+0.31%) |
Apr 05, 2023 | 6.324 | 6.344 | 6.250 | 6.304 | 453,868 | -0.08(-1.24%) |
Apr 04, 2023 | 6.482 | 6.531 | 6.329 | 6.383 | 303,927 | -0.09(-1.37%) |
Apr 03, 2023 | 6.650 | 6.739 | 6.413 | 6.472 | 497,195 | -0.16(-2.38%) |
Mar 31, 2023 | 6.581 | 6.674 | 6.531 | 6.630 | 460,605 | +0.13(+1.97%) |
Mar 30, 2023 | 6.571 | 6.660 | 6.423 | 6.502 | 344,017 | -0.06(-0.90%) |
Mar 29, 2023 | 6.316 | 6.610 | 6.267 | 6.561 | 700,435 | +0.31(+5.02%) |
Mar 28, 2023 | 6.003 | 6.277 | 6.003 | 6.248 | 996,424 | +0.19(+3.07%) |
Mar 27, 2023 | 6.013 | 6.101 | 5.954 | 6.061 | 894,775 | +0.16(+2.65%) |
Mar 24, 2023 | 5.689 | 5.924 | 5.636 | 5.905 | 961,127 | +0.11(+1.86%) |
Mar 23, 2023 | 5.817 | 5.964 | 5.743 | 5.797 | 887,678 | +0.02(+0.34%) |
Mar 22, 2023 | 6.032 | 6.071 | 5.768 | 5.778 | 740,366 | -0.31(-5.14%) |
Mar 21, 2023 | 6.120 | 6.208 | 6.003 | 6.091 | 1,179,834 | +0.12(+1.97%) |
Mar 20, 2023 | 6.081 | 6.238 | 5.924 | 5.973 | 1,551,089 | +0.05(+0.83%) |
Mar 17, 2023 | 6.306 | 6.316 | 5.905 | 5.924 | 11,959,962 | -0.52(-8.05%) |
Mar 16, 2023 | 6.414 | 6.644 | 6.306 | 6.443 | 963,974 | -0.09(-1.35%) |
Mar 15, 2023 | 6.394 | 6.590 | 6.316 | 6.532 | 1,234,493 | -0.10(-1.48%) |
Mar 14, 2023 | 6.894 | 6.953 | 6.512 | 6.629 | 985,122 | -0.08(-1.17%) |
Mar 13, 2023 | 6.913 | 6.967 | 6.688 | 6.708 | 991,438 | -0.37(-5.26%) |
Mar 10, 2023 | 7.207 | 7.266 | 6.982 | 7.080 | 837,797 | -0.16(-2.17%) |
Mar 09, 2023 | 7.658 | 7.667 | 7.222 | 7.237 | 682,310 | -0.43(-5.62%) |
Mar 08, 2023 | 7.667 | 7.716 | 7.560 | 7.667 | 615,590 | +0.03(+0.38%) |
Mar 07, 2023 | 7.883 | 7.912 | 7.525 | 7.638 | 867,507 | -0.24(-2.99%) |
Mar 06, 2023 | 7.981 | 8.206 | 7.687 | 7.873 | 1,380,546 | -0.41(-4.96%) |
Mar 03, 2023 | 8.284 | 8.451 | 8.255 | 8.284 | 362,720 | -0.01(-0.12%) |
Mar 02, 2023 | 8.196 | 8.343 | 8.167 | 8.294 | 245,719 | +0.02(+0.24%) |
Mar 01, 2023 | 8.206 | 8.343 | 8.196 | 8.275 | 280,316 | +0.09(+1.08%) |
Feb 28, 2023 | 8.559 | 8.627 | 8.186 | 8.186 | 339,981 | -0.16(-1.88%) |
Feb 27, 2023 | 8.373 | 8.461 | 8.284 | 8.343 | 281,434 | +0.04(+0.47%) |
Feb 24, 2023 | 8.294 | 8.324 | 8.137 | 8.304 | 399,826 | -0.16(-1.85%) |
Feb 23, 2023 | 8.510 | 8.617 | 8.324 | 8.461 | 306,637 | +0.02(+0.23%) |
Feb 22, 2023 | 8.324 | 8.588 | 8.324 | 8.441 | 452,564 | +0.09(+1.06%) |
Feb 21, 2023 | 8.275 | 8.373 | 8.216 | 8.353 | 349,827 | -0.01(-0.12%) |
Feb 17, 2023 | 8.608 | 8.676 | 8.324 | 8.363 | 345,575 | -0.22(-2.51%) |
Feb 16, 2023 | 9.078 | 9.097 | 8.373 | 8.578 | 520,104 | -0.60(-6.51%) |
Feb 15, 2023 | 9.097 | 9.254 | 9.019 | 9.175 | 245,503 | +0.07(+0.75%) |
Feb 14, 2023 | 9.087 | 9.293 | 8.980 | 9.107 | 172,935 | -0.06(-0.64%) |
Feb 13, 2023 | 8.813 | 9.166 | 8.764 | 9.166 | 291,687 | +0.29(+3.31%) |
Feb 10, 2023 | 8.989 | 9.141 | 8.794 | 8.872 | 225,857 | -0.18(-1.95%) |
Feb 09, 2023 | 9.009 | 9.107 | 8.985 | 9.048 | 270,322 | +0.21(+2.33%) |
Feb 08, 2023 | 9.087 | 9.127 | 8.794 | 8.843 | 223,053 | -0.36(-3.94%) |
Feb 07, 2023 | 8.989 | 9.249 | 8.926 | 9.205 | 227,064 | +0.17(+1.84%) |
Feb 06, 2023 | 9.048 | 9.117 | 8.887 | 9.038 | 488,744 | -0.10(-1.07%) |
Feb 03, 2023 | 9.107 | 9.224 | 9.019 | 9.136 | 298,159 | -0.05(-0.53%) |
Feb 02, 2023 | 9.166 | 9.340 | 9.092 | 9.185 | 374,641 | +0.14(+1.52%) |
Feb 01, 2023 | 9.009 | 9.122 | 8.823 | 9.048 | 237,758 | +0.04(+0.43%) |
Jan 31, 2023 | 8.892 | 9.097 | 8.892 | 9.009 | 466,299 | +0.12(+1.32%) |
Jan 30, 2023 | 8.892 | 9.087 | 8.833 | 8.892 | 184,781 | -0.15(-1.63%) |
Jan 27, 2023 | 8.872 | 9.097 | 8.872 | 9.038 | 210,004 | +0.11(+1.21%) |
Jan 26, 2023 | 9.029 | 9.107 | 8.798 | 8.931 | 258,269 | -0.05(-0.55%) |
Jan 25, 2023 | 8.794 | 8.990 | 8.706 | 8.980 | 222,658 | +0.14(+1.55%) |
Jan 24, 2023 | 8.735 | 8.882 | 8.666 | 8.843 | 221,181 | +0.03(+0.33%) |
Jan 23, 2023 | 8.705 | 8.872 | 8.617 | 8.813 | 244,521 | +0.12(+1.35%) |
Jan 20, 2023 | 8.480 | 8.696 | 8.382 | 8.696 | 229,821 | +0.28(+3.38%) |
Jan 19, 2023 | 8.392 | 8.480 | 8.304 | 8.412 | 357,020 | -0.04(-0.46%) |
Jan 18, 2023 | 8.529 | 8.656 | 8.323 | 8.451 | 321,922 | +0.02(+0.23%) |
Jan 17, 2023 | 8.500 | 8.559 | 8.412 | 8.431 | 271,766 | -0.01(-0.12%) |
Jan 13, 2023 | 8.480 | 8.559 | 8.431 | 8.441 | 197,659 | -0.13(-1.49%) |
Jan 12, 2023 | 8.490 | 8.647 | 8.431 | 8.568 | 454,693 | +0.18(+2.10%) |
Jan 11, 2023 | 8.177 | 8.392 | 8.137 | 8.392 | 467,454 | +0.33(+4.13%) |
Jan 10, 2023 | 7.814 | 8.079 | 7.765 | 8.059 | 419,424 | +0.16(+1.98%) |
Jan 09, 2023 | 7.942 | 8.079 | 7.844 | 7.902 | 388,931 | -0.04(-0.49%) |
Jan 06, 2023 | 7.961 | 8.118 | 7.893 | 7.942 | 330,774 | +0.11(+1.38%) |
Jan 05, 2023 | 8.049 | 8.049 | 7.765 | 7.834 | 535,254 | -0.22(-2.68%) |
Jan 04, 2023 | 8.020 | 8.216 | 8.020 | 8.049 | 609,303 | +0.05(+0.61%) |
Jan 03, 2023 | 8.480 | 8.539 | 7.961 | 8.000 | 334,273 | -0.34(-4.11%) |
Dec 30, 2022 | 8.186 | 8.373 | 8.186 | 8.343 | 254,069 | +0.03(+0.35%) |
Dec 29, 2022 | 7.981 | 8.343 | 7.932 | 8.314 | 332,006 | +0.41(+5.20%) |
Dec 28, 2022 | 8.132 | 8.177 | 7.902 | 7.902 | 377,680 | -0.24(-2.93%) |
Dec 27, 2022 | 8.223 | 8.228 | 8.086 | 8.141 | 295,140 | -0.08(-1.00%) |
Dec 23, 2022 | 8.196 | 8.283 | 8.067 | 8.223 | 351,608 | +0.17(+2.16%) |
Dec 22, 2022 | 8.113 | 8.167 | 7.957 | 8.049 | 433,522 | -0.16(-1.90%) |
Dec 21, 2022 | 8.599 | 8.599 | 8.168 | 8.205 | 737,056 | -0.34(-3.97%) |
Dec 20, 2022 | 8.498 | 8.627 | 8.479 | 8.544 | 411,542 | +0.00(+0.00%) |
Dec 19, 2022 | 8.718 | 8.737 | 8.462 | 8.544 | 384,964 | -0.17(-1.89%) |
Dec 16, 2022 | 8.755 | 9.007 | 8.416 | 8.709 | 2,714,373 | -0.18(-2.06%) |
Dec 15, 2022 | 8.783 | 9.016 | 8.783 | 8.893 | 496,623 | -0.07(-0.82%) |
Dec 14, 2022 | 9.113 | 9.191 | 8.929 | 8.966 | 483,385 | -0.08(-0.91%) |
Dec 13, 2022 | 9.168 | 9.452 | 8.966 | 9.048 | 507,154 | +0.01(+0.10%) |
Dec 12, 2022 | 8.838 | 9.103 | 8.801 | 9.039 | 593,071 | +0.31(+3.57%) |
Dec 09, 2022 | 8.535 | 8.760 | 8.535 | 8.728 | 233,851 | +0.09(+1.06%) |
Dec 08, 2022 | 8.434 | 8.728 | 8.434 | 8.636 | 362,081 | +0.26(+3.06%) |
Dec 07, 2022 | 8.471 | 8.599 | 8.352 | 8.379 | 426,581 | -0.17(-2.04%) |
Dec 06, 2022 | 8.434 | 8.576 | 8.379 | 8.553 | 331,343 | +0.06(+0.76%) |
Dec 05, 2022 | 8.618 | 8.728 | 8.462 | 8.489 | 383,059 | -0.19(-2.22%) |
Dec 02, 2022 | 8.627 | 8.773 | 8.517 | 8.682 | 299,339 | -0.08(-0.94%) |
Dec 01, 2022 | 8.874 | 9.003 | 8.700 | 8.764 | 272,862 | -0.06(-0.73%) |
Nov 30, 2022 | 8.636 | 8.865 | 8.535 | 8.828 | 263,355 | +0.13(+1.48%) |
Nov 29, 2022 | 8.535 | 8.737 | 8.508 | 8.700 | 241,296 | +0.11(+1.28%) |
Nov 28, 2022 | 8.489 | 8.709 | 8.480 | 8.590 | 293,009 | -0.06(-0.74%) |
Nov 25, 2022 | 8.654 | 8.828 | 8.517 | 8.654 | 176,050 | -0.06(-0.74%) |
Nov 23, 2022 | 8.856 | 8.920 | 8.654 | 8.718 | 223,935 | -0.23(-2.56%) |
Nov 22, 2022 | 8.792 | 8.975 | 8.544 | 8.948 | 411,237 | +0.19(+2.20%) |
Nov 21, 2022 | 8.792 | 8.803 | 8.517 | 8.755 | 338,420 | -0.09(-1.04%) |
Nov 18, 2022 | 8.929 | 8.966 | 8.709 | 8.847 | 269,558 | +0.20(+2.33%) |
Nov 17, 2022 | 8.608 | 8.728 | 8.453 | 8.645 | 256,898 | -0.15(-1.67%) |
Nov 16, 2022 | 8.865 | 8.902 | 8.709 | 8.792 | 305,411 | -0.19(-2.14%) |
Nov 15, 2022 | 9.076 | 9.158 | 8.911 | 8.984 | 280,372 | +0.05(+0.62%) |
Nov 14, 2022 | 9.094 | 9.100 | 8.874 | 8.929 | 278,231 | -0.24(-2.60%) |
Nov 11, 2022 | 9.094 | 9.191 | 8.938 | 9.168 | 378,566 | +0.08(+0.91%) |
Nov 10, 2022 | 8.599 | 9.131 | 8.572 | 9.085 | 706,069 | +0.90(+10.97%) |
Nov 09, 2022 | 8.205 | 8.228 | 7.976 | 8.187 | 389,452 | -0.06(-0.78%) |
Nov 08, 2022 | 8.077 | 8.315 | 7.985 | 8.251 | 389,345 | +0.15(+1.81%) |
Nov 07, 2022 | 8.122 | 8.205 | 7.838 | 8.104 | 298,788 | -0.02(-0.23%) |
Nov 04, 2022 | 8.113 | 8.333 | 7.884 | 8.122 | 327,369 | -0.02(-0.23%) |
Nov 03, 2022 | 8.177 | 8.315 | 8.003 | 8.141 | 463,345 | -0.17(-1.99%) |
Nov 02, 2022 | 8.590 | 8.654 | 8.232 | 8.306 | 500,890 | -0.39(-4.43%) |
Nov 01, 2022 | 8.544 | 8.773 | 8.434 | 8.691 | 466,527 | +0.30(+3.61%) |
Oct 31, 2022 | 8.223 | 8.508 | 8.214 | 8.388 | 496,277 | +0.15(+1.78%) |
Oct 28, 2022 | 8.196 | 8.737 | 7.985 | 8.242 | 482,116 | +0.16(+1.93%) |
Oct 27, 2022 | 7.976 | 8.370 | 7.747 | 8.086 | 430,598 | +0.22(+2.80%) |
Oct 26, 2022 | 7.847 | 8.003 | 7.737 | 7.866 | 312,730 | +0.06(+0.70%) |
Oct 25, 2022 | 7.618 | 7.902 | 7.554 | 7.811 | 239,815 | +0.23(+3.02%) |
Oct 24, 2022 | 7.646 | 7.646 | 7.398 | 7.582 | 231,091 | +0.04(+0.49%) |
Oct 21, 2022 | 7.435 | 7.646 | 7.316 | 7.545 | 334,594 | +0.18(+2.49%) |
Oct 20, 2022 | 7.517 | 7.692 | 7.302 | 7.362 | 298,021 | -0.14(-1.83%) |
Oct 19, 2022 | 7.417 | 7.664 | 7.371 | 7.499 | 392,492 | -0.06(-0.85%) |
Oct 18, 2022 | 7.627 | 7.829 | 7.462 | 7.563 | 417,936 | +0.13(+1.73%) |
Oct 17, 2022 | 7.325 | 7.504 | 7.316 | 7.435 | 391,037 | +0.32(+4.51%) |
Oct 14, 2022 | 7.407 | 7.508 | 7.059 | 7.114 | 377,488 | -0.16(-2.14%) |
Oct 13, 2022 | 6.922 | 7.334 | 6.839 | 7.270 | 256,202 | +0.14(+1.93%) |
Oct 12, 2022 | 7.123 | 7.224 | 6.977 | 7.132 | 399,893 | -0.02(-0.26%) |
Oct 11, 2022 | 7.142 | 7.242 | 6.986 | 7.151 | 338,444 | -0.01(-0.13%) |
Oct 10, 2022 | 7.261 | 7.352 | 7.087 | 7.160 | 235,319 | -0.06(-0.89%) |
Oct 07, 2022 | 7.380 | 7.435 | 7.160 | 7.224 | 272,906 | -0.24(-3.19%) |
Oct 06, 2022 | 7.536 | 7.728 | 7.430 | 7.462 | 211,331 | -0.14(-1.81%) |
Oct 05, 2022 | 7.536 | 7.623 | 7.380 | 7.600 | 223,733 | -0.10(-1.31%) |
Oct 04, 2022 | 7.609 | 7.792 | 7.572 | 7.701 | 326,914 | +0.31(+4.22%) |