Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.560 | 8.560 | 8.150 | 8.180 | 533,381 | -0.47(-5.43%) |
Jan 30, 2024 | 8.800 | 8.859 | 8.580 | 8.650 | 505,312 | -0.04(-0.46%) |
Jan 29, 2024 | 8.340 | 8.715 | 8.250 | 8.690 | 373,011 | +0.44(+5.33%) |
Jan 26, 2024 | 8.360 | 8.470 | 8.215 | 8.250 | 346,072 | -0.10(-1.20%) |
Jan 25, 2024 | 8.420 | 8.420 | 8.250 | 8.350 | 269,176 | +0.08(+0.97%) |
Jan 24, 2024 | 8.690 | 8.690 | 8.250 | 8.270 | 386,942 | -0.25(-2.93%) |
Jan 23, 2024 | 8.580 | 8.655 | 8.431 | 8.520 | 327,322 | +0.08(+0.95%) |
Jan 22, 2024 | 8.340 | 8.770 | 8.320 | 8.440 | 477,703 | +0.18(+2.18%) |
Jan 19, 2024 | 8.150 | 8.270 | 7.960 | 8.260 | 480,972 | +0.16(+1.98%) |
Jan 18, 2024 | 8.270 | 8.280 | 7.990 | 8.100 | 541,969 | -0.12(-1.46%) |
Jan 17, 2024 | 8.060 | 8.225 | 7.900 | 8.220 | 526,611 | -0.02(-0.24%) |
Jan 16, 2024 | 8.300 | 8.315 | 8.140 | 8.240 | 459,280 | -0.16(-1.90%) |
Jan 12, 2024 | 8.660 | 8.800 | 8.400 | 8.400 | 372,476 | -0.24(-2.78%) |
Jan 11, 2024 | 8.640 | 8.680 | 8.405 | 8.640 | 347,145 | -0.01(-0.12%) |
Jan 10, 2024 | 8.710 | 8.770 | 8.580 | 8.650 | 377,628 | -0.06(-0.69%) |
Jan 09, 2024 | 8.590 | 8.800 | 8.580 | 8.710 | 391,874 | -0.05(-0.57%) |
Jan 08, 2024 | 8.330 | 8.808 | 8.330 | 8.760 | 558,069 | +0.40(+4.78%) |
Jan 05, 2024 | 8.320 | 8.540 | 8.300 | 8.360 | 497,795 | -0.09(-1.07%) |
Jan 04, 2024 | 8.450 | 8.620 | 8.450 | 8.450 | 612,034 | -0.10(-1.17%) |
Jan 03, 2024 | 8.800 | 8.810 | 8.515 | 8.550 | 818,964 | -0.45(-5.00%) |
Jan 02, 2024 | 9.610 | 9.610 | 8.955 | 9.000 | 1,086,513 | -0.73(-7.50%) |
Dec 29, 2023 | 10.05 | 10.17 | 9.720 | 9.730 | 662,209 | -0.39(-3.85%) |
Dec 28, 2023 | 10.08 | 10.19 | 10.04 | 10.12 | 727,882 | +0.04(+0.40%) |
Dec 27, 2023 | 9.980 | 10.14 | 9.900 | 10.08 | 543,841 | +0.18(+1.82%) |
Dec 26, 2023 | 9.780 | 9.920 | 9.640 | 9.900 | 352,157 | +0.20(+2.06%) |
Dec 22, 2023 | 9.550 | 9.860 | 9.550 | 9.700 | 403,054 | +0.12(+1.25%) |
Dec 21, 2023 | 9.480 | 9.600 | 9.390 | 9.580 | 416,944 | +0.32(+3.46%) |
Dec 20, 2023 | 9.610 | 9.836 | 9.250 | 9.260 | 609,154 | -0.39(-4.04%) |
Dec 19, 2023 | 9.360 | 9.680 | 9.290 | 9.650 | 574,377 | +0.36(+3.88%) |
Dec 18, 2023 | 9.360 | 9.510 | 9.260 | 9.290 | 631,093 | -0.04(-0.43%) |
Dec 15, 2023 | 9.710 | 9.710 | 9.300 | 9.330 | 1,057,579 | -0.30(-3.12%) |
Dec 14, 2023 | 9.520 | 9.810 | 9.430 | 9.630 | 914,417 | +0.31(+3.33%) |
Dec 13, 2023 | 8.910 | 9.360 | 8.750 | 9.320 | 626,702 | +0.46(+5.19%) |
Dec 12, 2023 | 9.000 | 9.030 | 8.700 | 8.860 | 525,773 | -0.15(-1.66%) |
Dec 11, 2023 | 9.010 | 9.150 | 8.930 | 9.010 | 496,866 | -0.09(-0.99%) |
Dec 08, 2023 | 8.930 | 9.100 | 8.810 | 9.100 | 423,498 | +0.13(+1.45%) |
Dec 07, 2023 | 9.220 | 9.220 | 8.970 | 8.970 | 416,146 | -0.25(-2.71%) |
Dec 06, 2023 | 9.390 | 9.450 | 9.200 | 9.220 | 935,993 | -0.02(-0.22%) |
Dec 05, 2023 | 9.290 | 9.407 | 9.165 | 9.240 | 361,655 | -0.12(-1.28%) |
Dec 04, 2023 | 9.240 | 9.470 | 9.200 | 9.360 | 401,724 | +0.02(+0.21%) |
Dec 01, 2023 | 8.720 | 9.350 | 8.640 | 9.340 | 573,861 | +0.62(+7.11%) |
Nov 30, 2023 | 8.950 | 9.010 | 8.580 | 8.720 | 681,134 | -0.17(-1.91%) |
Nov 29, 2023 | 9.040 | 9.180 | 8.830 | 8.890 | 498,519 | +0.00(+0.00%) |
Nov 28, 2023 | 8.620 | 8.970 | 8.530 | 8.890 | 741,610 | +0.24(+2.77%) |
Nov 27, 2023 | 8.870 | 8.870 | 8.650 | 8.650 | 527,919 | -0.06(-0.69%) |
Nov 24, 2023 | 8.590 | 8.750 | 8.560 | 8.710 | 247,297 | +0.09(+1.04%) |
Nov 22, 2023 | 8.910 | 9.015 | 8.590 | 8.620 | 653,818 | -0.23(-2.60%) |
Nov 21, 2023 | 9.200 | 9.280 | 8.830 | 8.850 | 522,471 | -0.51(-5.45%) |
Nov 20, 2023 | 9.250 | 9.490 | 9.150 | 9.360 | 504,991 | +0.11(+1.19%) |
Nov 17, 2023 | 9.070 | 9.310 | 8.975 | 9.250 | 681,820 | +0.24(+2.66%) |
Nov 16, 2023 | 9.240 | 9.240 | 8.700 | 9.010 | 761,957 | -0.29(-3.12%) |
Nov 15, 2023 | 9.330 | 9.680 | 9.130 | 9.300 | 878,005 | +0.01(+0.11%) |
Nov 14, 2023 | 8.890 | 9.330 | 8.825 | 9.290 | 972,015 | +0.79(+9.29%) |
Nov 13, 2023 | 8.310 | 8.545 | 8.210 | 8.500 | 536,764 | +0.08(+0.95%) |
Nov 10, 2023 | 8.350 | 8.505 | 8.200 | 8.420 | 993,305 | +0.02(+0.24%) |
Nov 09, 2023 | 9.000 | 9.000 | 8.370 | 8.400 | 1,310,336 | -0.54(-6.04%) |
Nov 08, 2023 | 9.440 | 9.540 | 8.500 | 8.940 | 1,936,542 | -1.10(-10.96%) |
Nov 07, 2023 | 9.680 | 10.29 | 9.670 | 10.04 | 1,066,862 | +0.38(+3.93%) |
Nov 06, 2023 | 9.960 | 9.960 | 9.510 | 9.660 | 625,467 | -0.29(-2.91%) |
Nov 03, 2023 | 9.480 | 10.19 | 9.420 | 9.950 | 1,163,129 | +0.66(+7.10%) |
Nov 02, 2023 | 9.190 | 9.380 | 9.060 | 9.290 | 701,604 | +0.42(+4.74%) |
Nov 01, 2023 | 8.840 | 8.910 | 8.590 | 8.870 | 666,693 | -0.02(-0.22%) |
Oct 31, 2023 | 8.810 | 9.000 | 8.652 | 8.890 | 463,632 | +0.11(+1.25%) |
Oct 30, 2023 | 9.080 | 9.110 | 8.710 | 8.780 | 384,987 | -0.15(-1.62%) |
Oct 27, 2023 | 9.080 | 9.220 | 8.819 | 8.925 | 430,030 | -0.04(-0.39%) |
Oct 26, 2023 | 9.170 | 9.380 | 8.875 | 8.960 | 505,083 | -0.24(-2.61%) |
Oct 25, 2023 | 9.550 | 9.550 | 9.100 | 9.200 | 588,725 | -0.48(-4.96%) |
Oct 24, 2023 | 9.440 | 10.02 | 9.440 | 9.680 | 556,175 | +0.35(+3.75%) |
Oct 23, 2023 | 9.370 | 9.500 | 9.220 | 9.330 | 502,216 | -0.12(-1.27%) |
Oct 20, 2023 | 9.560 | 9.560 | 9.210 | 9.450 | 703,606 | -0.12(-1.25%) |
Oct 19, 2023 | 9.610 | 9.790 | 9.486 | 9.570 | 655,277 | +0.00(+0.00%) |
Oct 18, 2023 | 9.610 | 9.635 | 9.430 | 9.570 | 447,733 | -0.10(-1.03%) |
Oct 17, 2023 | 9.340 | 9.880 | 9.340 | 9.670 | 487,227 | +0.21(+2.22%) |
Oct 16, 2023 | 8.970 | 9.600 | 8.830 | 9.460 | 903,551 | +0.52(+5.82%) |
Oct 13, 2023 | 9.240 | 9.270 | 8.870 | 8.940 | 684,186 | -0.35(-3.77%) |
Oct 12, 2023 | 9.720 | 9.720 | 9.245 | 9.290 | 941,726 | -0.45(-4.62%) |
Oct 11, 2023 | 10.03 | 10.11 | 9.700 | 9.740 | 535,238 | -0.24(-2.40%) |
Oct 10, 2023 | 9.810 | 10.23 | 9.810 | 9.980 | 810,880 | +0.19(+1.94%) |
Oct 09, 2023 | 9.590 | 10.00 | 9.560 | 9.790 | 607,566 | +0.02(+0.20%) |
Oct 06, 2023 | 9.280 | 9.770 | 9.250 | 9.770 | 800,376 | +0.32(+3.39%) |
Oct 05, 2023 | 9.590 | 9.610 | 9.100 | 9.450 | 740,547 | -0.18(-1.87%) |
Oct 04, 2023 | 9.540 | 9.750 | 9.430 | 9.630 | 547,627 | +0.09(+0.94%) |
Oct 03, 2023 | 9.750 | 9.820 | 9.420 | 9.540 | 961,500 | -0.37(-3.73%) |
Oct 02, 2023 | 9.820 | 9.960 | 9.760 | 9.910 | 762,393 | +0.04(+0.41%) |
Sep 29, 2023 | 9.860 | 10.04 | 9.815 | 9.870 | 678,970 | +0.14(+1.44%) |
Sep 28, 2023 | 9.720 | 9.885 | 9.575 | 9.730 | 3,350,460 | -0.02(-0.21%) |
Sep 27, 2023 | 9.650 | 9.850 | 9.510 | 9.750 | 738,225 | +0.17(+1.77%) |
Sep 26, 2023 | 9.690 | 9.870 | 9.520 | 9.580 | 2,721,355 | -0.18(-1.84%) |
Sep 25, 2023 | 9.680 | 9.790 | 9.670 | 9.760 | 499,169 | +0.05(+0.51%) |
Sep 22, 2023 | 9.800 | 9.890 | 9.620 | 9.710 | 1,054,400 | -0.08(-0.82%) |
Sep 21, 2023 | 9.960 | 10.01 | 9.700 | 9.790 | 1,332,655 | -0.37(-3.64%) |
Sep 20, 2023 | 10.37 | 10.43 | 10.10 | 10.16 | 408,403 | -0.15(-1.45%) |
Sep 19, 2023 | 10.19 | 10.33 | 10.04 | 10.31 | 520,665 | +0.08(+0.78%) |
Sep 18, 2023 | 10.40 | 10.48 | 10.22 | 10.23 | 1,061,511 | -0.25(-2.39%) |
Sep 15, 2023 | 10.64 | 10.65 | 10.41 | 10.48 | 1,674,167 | -0.17(-1.60%) |
Sep 14, 2023 | 10.87 | 10.93 | 10.57 | 10.65 | 1,136,189 | -0.11(-1.02%) |
Sep 13, 2023 | 10.91 | 10.91 | 10.69 | 10.76 | 791,478 | -0.10(-0.92%) |
Sep 12, 2023 | 10.77 | 11.03 | 10.69 | 10.86 | 879,056 | -0.04(-0.37%) |
Sep 11, 2023 | 10.92 | 10.95 | 10.65 | 10.90 | 465,067 | +0.14(+1.30%) |
Sep 08, 2023 | 10.99 | 11.15 | 10.47 | 10.76 | 730,136 | -0.23(-2.09%) |
Sep 07, 2023 | 10.81 | 11.15 | 10.54 | 10.99 | 1,323,699 | -0.01(-0.09%) |
Sep 06, 2023 | 11.06 | 11.16 | 10.89 | 11.00 | 1,193,177 | -0.11(-0.99%) |
Sep 05, 2023 | 10.71 | 11.21 | 10.71 | 11.11 | 1,211,424 | +0.26(+2.40%) |
Sep 01, 2023 | 10.67 | 10.93 | 10.67 | 10.85 | 577,866 | +0.25(+2.36%) |
Aug 31, 2023 | 10.56 | 10.78 | 10.47 | 10.60 | 722,661 | +0.02(+0.19%) |
Aug 30, 2023 | 10.41 | 10.67 | 10.34 | 10.58 | 483,514 | +0.17(+1.63%) |
Aug 29, 2023 | 10.35 | 10.50 | 10.16 | 10.41 | 992,371 | +0.05(+0.48%) |
Aug 28, 2023 | 10.50 | 10.59 | 10.29 | 10.36 | 491,967 | -0.11(-1.05%) |
Aug 25, 2023 | 10.35 | 10.70 | 10.32 | 10.47 | 507,403 | +0.08(+0.77%) |
Aug 24, 2023 | 10.68 | 10.86 | 10.12 | 10.39 | 468,349 | -0.31(-2.90%) |
Aug 23, 2023 | 10.66 | 10.89 | 10.58 | 10.70 | 395,413 | +0.05(+0.47%) |
Aug 22, 2023 | 10.75 | 10.84 | 10.49 | 10.65 | 749,748 | -0.01(-0.09%) |
Aug 21, 2023 | 10.71 | 10.85 | 10.62 | 10.66 | 359,184 | -0.06(-0.56%) |
Aug 18, 2023 | 10.42 | 10.90 | 10.30 | 10.72 | 556,159 | +0.09(+0.85%) |
Aug 17, 2023 | 10.83 | 10.88 | 10.56 | 10.63 | 1,053,000 | -0.15(-1.39%) |
Aug 16, 2023 | 10.80 | 10.94 | 10.75 | 10.78 | 614,364 | -0.09(-0.83%) |
Aug 15, 2023 | 10.98 | 11.03 | 10.78 | 10.87 | 481,889 | -0.24(-2.16%) |
Aug 14, 2023 | 10.82 | 11.21 | 10.78 | 11.11 | 915,757 | +0.17(+1.55%) |
Aug 11, 2023 | 10.69 | 10.99 | 10.64 | 10.94 | 474,337 | +0.18(+1.67%) |
Aug 10, 2023 | 11.11 | 11.15 | 10.65 | 10.76 | 1,651,685 | -0.20(-1.82%) |
Aug 09, 2023 | 10.93 | 11.23 | 10.68 | 10.96 | 1,403,895 | +0.03(+0.27%) |
Aug 08, 2023 | 11.00 | 11.27 | 10.80 | 10.93 | 1,191,116 | -0.46(-4.04%) |
Aug 07, 2023 | 12.28 | 12.34 | 10.97 | 11.39 | 1,469,398 | -0.69(-5.71%) |
Aug 04, 2023 | 12.14 | 12.75 | 11.16 | 12.08 | 4,168,238 | +2.55(+26.76%) |
Aug 03, 2023 | 10.01 | 10.20 | 9.520 | 9.530 | 1,538,871 | -0.50(-4.99%) |
Aug 02, 2023 | 10.25 | 10.31 | 9.860 | 10.03 | 1,023,519 | -0.47(-4.48%) |
Aug 01, 2023 | 10.71 | 10.75 | 10.43 | 10.50 | 1,107,518 | -0.31(-2.87%) |
Jul 31, 2023 | 10.42 | 11.00 | 10.36 | 10.81 | 1,321,756 | +0.59(+5.77%) |
Jul 28, 2023 | 10.18 | 10.44 | 10.15 | 10.22 | 718,279 | +0.27(+2.71%) |
Jul 27, 2023 | 10.33 | 10.41 | 9.895 | 9.950 | 569,362 | -0.18(-1.78%) |
Jul 26, 2023 | 10.00 | 10.26 | 9.950 | 10.13 | 767,293 | +0.06(+0.60%) |
Jul 25, 2023 | 9.980 | 10.15 | 9.870 | 10.07 | 1,105,339 | +0.11(+1.10%) |
Jul 24, 2023 | 10.05 | 10.19 | 9.900 | 9.960 | 531,638 | -0.09(-0.90%) |
Jul 21, 2023 | 10.34 | 10.46 | 10.00 | 10.05 | 505,653 | -0.18(-1.76%) |
Jul 20, 2023 | 10.31 | 10.44 | 9.990 | 10.23 | 825,722 | -0.18(-1.73%) |
Jul 19, 2023 | 10.56 | 10.79 | 10.27 | 10.41 | 894,370 | -0.06(-0.57%) |
Jul 18, 2023 | 10.49 | 10.65 | 10.35 | 10.47 | 754,285 | +0.04(+0.38%) |
Jul 17, 2023 | 10.38 | 10.59 | 10.26 | 10.43 | 635,451 | +0.07(+0.68%) |
Jul 14, 2023 | 10.46 | 10.58 | 10.10 | 10.36 | 821,988 | -0.14(-1.33%) |
Jul 13, 2023 | 10.49 | 10.58 | 10.36 | 10.50 | 823,612 | +0.18(+1.74%) |
Jul 12, 2023 | 10.45 | 10.49 | 10.16 | 10.32 | 634,033 | +0.03(+0.29%) |
Jul 11, 2023 | 10.21 | 10.51 | 9.990 | 10.29 | 1,065,315 | +0.22(+2.18%) |
Jul 10, 2023 | 9.600 | 10.17 | 9.510 | 10.07 | 1,099,592 | +0.44(+4.57%) |
Jul 07, 2023 | 9.550 | 9.810 | 9.550 | 9.630 | 561,723 | +0.12(+1.26%) |
Jul 06, 2023 | 9.370 | 9.530 | 9.130 | 9.510 | 737,960 | -0.06(-0.63%) |
Jul 05, 2023 | 9.760 | 9.760 | 9.480 | 9.570 | 683,170 | -0.33(-3.33%) |
Jul 03, 2023 | 9.920 | 9.990 | 9.760 | 9.900 | 343,906 | -0.05(-0.50%) |
Jun 30, 2023 | 10.00 | 10.10 | 9.850 | 9.950 | 702,177 | +0.17(+1.74%) |
Jun 29, 2023 | 9.660 | 9.870 | 9.600 | 9.780 | 725,370 | -0.01(-0.10%) |
Jun 28, 2023 | 9.390 | 10.02 | 9.360 | 9.790 | 1,115,144 | +0.39(+4.15%) |
Jun 27, 2023 | 9.110 | 9.575 | 8.790 | 9.400 | 1,067,884 | +0.29(+3.18%) |
Jun 26, 2023 | 9.070 | 9.250 | 8.950 | 9.110 | 719,548 | +0.02(+0.22%) |
Jun 23, 2023 | 8.820 | 9.130 | 8.792 | 9.090 | 1,592,450 | +0.06(+0.66%) |
Jun 22, 2023 | 8.950 | 9.180 | 8.860 | 9.030 | 658,053 | -0.03(-0.33%) |
Jun 21, 2023 | 9.200 | 9.200 | 8.760 | 9.060 | 880,941 | -0.18(-1.95%) |
Jun 20, 2023 | 9.410 | 9.650 | 9.080 | 9.240 | 724,593 | -0.32(-3.35%) |
Jun 16, 2023 | 9.790 | 9.790 | 9.350 | 9.560 | 1,270,079 | -0.11(-1.14%) |
Jun 15, 2023 | 9.380 | 9.780 | 9.310 | 9.670 | 771,425 | +0.18(+1.90%) |
Jun 14, 2023 | 9.830 | 9.960 | 9.340 | 9.490 | 1,122,924 | -0.34(-3.46%) |
Jun 13, 2023 | 9.620 | 9.940 | 9.511 | 9.830 | 1,160,448 | +0.34(+3.58%) |
Jun 12, 2023 | 9.320 | 9.600 | 9.260 | 9.490 | 736,460 | +0.21(+2.26%) |
Jun 09, 2023 | 9.410 | 9.940 | 9.170 | 9.280 | 880,075 | -0.03(-0.32%) |
Jun 08, 2023 | 9.310 | 9.395 | 9.060 | 9.310 | 1,046,314 | -0.02(-0.21%) |
Jun 07, 2023 | 9.540 | 9.690 | 9.150 | 9.330 | 1,178,901 | -0.16(-1.69%) |
Jun 06, 2023 | 8.890 | 9.620 | 8.850 | 9.490 | 1,677,504 | +0.54(+6.03%) |
Jun 05, 2023 | 9.240 | 9.270 | 8.770 | 8.950 | 946,859 | -0.38(-4.07%) |
Jun 02, 2023 | 9.020 | 9.385 | 8.845 | 9.330 | 1,578,461 | +0.49(+5.54%) |
Jun 01, 2023 | 7.860 | 8.900 | 7.770 | 8.840 | 2,402,272 | +0.87(+10.92%) |
May 31, 2023 | 7.400 | 7.990 | 7.195 | 7.970 | 2,528,357 | +0.53(+7.12%) |
May 30, 2023 | 7.790 | 7.810 | 7.160 | 7.440 | 2,227,538 | -0.19(-2.49%) |
May 26, 2023 | 7.540 | 7.970 | 7.440 | 7.630 | 1,049,254 | +0.21(+2.83%) |
May 25, 2023 | 7.930 | 8.020 | 7.295 | 7.420 | 996,336 | -0.48(-6.08%) |
May 24, 2023 | 7.810 | 8.045 | 7.660 | 7.900 | 638,622 | +0.00(+0.00%) |
May 23, 2023 | 8.280 | 8.490 | 7.850 | 7.900 | 1,324,776 | -0.38(-4.59%) |
May 22, 2023 | 7.130 | 8.420 | 7.050 | 8.280 | 1,786,103 | +1.15(+16.13%) |
May 19, 2023 | 7.310 | 7.310 | 7.075 | 7.130 | 747,638 | -0.11(-1.52%) |
May 18, 2023 | 7.290 | 7.450 | 7.160 | 7.240 | 633,289 | -0.12(-1.63%) |
May 17, 2023 | 7.310 | 7.395 | 7.110 | 7.360 | 751,414 | +0.10(+1.38%) |
May 16, 2023 | 7.520 | 7.820 | 7.240 | 7.260 | 1,411,097 | -0.31(-4.10%) |
May 15, 2023 | 7.080 | 7.690 | 7.035 | 7.570 | 1,043,194 | +0.52(+7.38%) |
May 12, 2023 | 7.030 | 7.130 | 6.810 | 7.050 | 742,772 | +0.02(+0.28%) |
May 11, 2023 | 7.340 | 7.370 | 7.020 | 7.030 | 608,107 | -0.34(-4.61%) |
May 10, 2023 | 7.280 | 7.480 | 7.190 | 7.370 | 1,538,683 | +0.33(+4.69%) |
May 09, 2023 | 7.080 | 7.285 | 7.010 | 7.040 | 755,232 | -0.04(-0.56%) |
May 08, 2023 | 7.320 | 7.490 | 6.980 | 7.080 | 810,443 | -0.20(-2.75%) |
May 05, 2023 | 7.220 | 7.490 | 7.020 | 7.280 | 1,080,665 | +0.00(+0.07%) |
May 04, 2023 | 7.130 | 7.460 | 7.130 | 7.275 | 864,326 | +0.24(+3.34%) |
May 03, 2023 | 7.190 | 7.400 | 7.030 | 7.040 | 819,524 | -0.13(-1.81%) |
May 02, 2023 | 7.430 | 7.438 | 7.100 | 7.170 | 750,350 | -0.31(-4.14%) |
May 01, 2023 | 7.340 | 7.770 | 7.310 | 7.480 | 1,198,212 | +0.09(+1.22%) |
Apr 28, 2023 | 7.480 | 7.590 | 7.230 | 7.390 | 1,775,447 | -0.15(-1.99%) |
Apr 27, 2023 | 7.790 | 7.860 | 7.490 | 7.540 | 1,030,200 | -0.14(-1.82%) |
Apr 26, 2023 | 7.870 | 8.080 | 7.610 | 7.680 | 936,126 | -0.06(-0.78%) |
Apr 25, 2023 | 8.360 | 8.470 | 7.730 | 7.740 | 1,127,511 | -0.76(-8.94%) |
Apr 24, 2023 | 8.520 | 8.630 | 8.340 | 8.500 | 435,432 | -0.06(-0.70%) |
Apr 21, 2023 | 8.250 | 8.600 | 8.240 | 8.560 | 527,570 | +0.32(+3.88%) |
Apr 20, 2023 | 8.380 | 8.500 | 8.230 | 8.240 | 352,036 | -0.28(-3.29%) |
Apr 19, 2023 | 8.550 | 8.720 | 8.330 | 8.520 | 362,983 | -0.19(-2.18%) |
Apr 18, 2023 | 8.460 | 8.870 | 8.406 | 8.710 | 714,170 | +0.44(+5.32%) |
Apr 17, 2023 | 8.130 | 8.310 | 8.070 | 8.270 | 366,045 | +0.14(+1.72%) |
Apr 14, 2023 | 8.240 | 8.330 | 8.030 | 8.130 | 488,224 | -0.16(-1.93%) |
Apr 13, 2023 | 8.320 | 8.680 | 8.240 | 8.290 | 756,562 | +0.10(+1.22%) |
Apr 12, 2023 | 8.580 | 8.760 | 8.150 | 8.190 | 502,289 | -0.24(-2.85%) |
Apr 11, 2023 | 8.340 | 8.540 | 8.080 | 8.430 | 580,313 | +0.04(+0.48%) |
Apr 10, 2023 | 8.230 | 8.400 | 8.060 | 8.390 | 785,211 | +0.05(+0.60%) |
Apr 06, 2023 | 8.200 | 8.400 | 8.010 | 8.340 | 347,250 | +0.06(+0.72%) |
Apr 05, 2023 | 8.810 | 8.810 | 8.100 | 8.280 | 642,818 | -0.61(-6.86%) |
Apr 04, 2023 | 8.890 | 8.980 | 8.760 | 8.890 | 475,423 | +0.05(+0.57%) |
Apr 03, 2023 | 8.880 | 8.970 | 8.600 | 8.840 | 453,212 | -0.10(-1.12%) |
Mar 31, 2023 | 8.580 | 9.150 | 8.510 | 8.940 | 927,756 | +0.42(+4.93%) |
Mar 30, 2023 | 8.720 | 8.885 | 8.455 | 8.520 | 410,396 | -0.03(-0.35%) |
Mar 29, 2023 | 8.510 | 8.621 | 8.360 | 8.550 | 681,824 | +0.17(+2.03%) |
Mar 28, 2023 | 8.500 | 8.585 | 8.295 | 8.380 | 687,612 | -0.15(-1.76%) |
Mar 27, 2023 | 8.550 | 8.630 | 8.380 | 8.530 | 465,566 | +0.00(+0.00%) |
Mar 24, 2023 | 8.650 | 8.770 | 8.370 | 8.530 | 740,406 | -0.19(-2.18%) |
Mar 23, 2023 | 8.970 | 9.160 | 8.600 | 8.720 | 537,717 | +0.13(+1.51%) |
Mar 22, 2023 | 8.940 | 9.100 | 8.580 | 8.590 | 579,639 | -0.35(-3.91%) |
Mar 21, 2023 | 8.530 | 9.010 | 8.530 | 8.940 | 598,894 | +0.51(+6.05%) |
Mar 20, 2023 | 8.560 | 8.560 | 8.280 | 8.430 | 558,011 | -0.10(-1.17%) |
Mar 17, 2023 | 8.690 | 8.820 | 8.320 | 8.530 | 876,370 | -0.23(-2.63%) |
Mar 16, 2023 | 8.420 | 8.860 | 8.290 | 8.760 | 831,426 | +0.29(+3.42%) |
Mar 15, 2023 | 8.390 | 8.480 | 8.120 | 8.470 | 949,786 | -0.10(-1.17%) |
Mar 14, 2023 | 8.810 | 9.140 | 8.400 | 8.570 | 616,787 | +0.04(+0.47%) |
Mar 13, 2023 | 8.430 | 8.770 | 8.340 | 8.530 | 1,103,015 | -0.11(-1.27%) |
Mar 10, 2023 | 9.170 | 9.260 | 8.510 | 8.640 | 1,164,799 | -0.51(-5.57%) |
Mar 09, 2023 | 9.390 | 9.650 | 9.060 | 9.150 | 888,781 | -0.31(-3.28%) |
Mar 08, 2023 | 9.770 | 9.770 | 9.385 | 9.460 | 551,781 | -0.32(-3.27%) |
Mar 07, 2023 | 9.890 | 10.09 | 9.560 | 9.780 | 860,783 | -0.10(-1.01%) |
Mar 06, 2023 | 10.47 | 10.74 | 9.835 | 9.880 | 1,160,874 | -0.54(-5.18%) |
Mar 03, 2023 | 9.900 | 10.70 | 9.815 | 10.42 | 3,060,033 | +0.68(+6.98%) |
Mar 02, 2023 | 9.150 | 9.750 | 8.880 | 9.740 | 831,048 | +0.36(+3.84%) |
Mar 01, 2023 | 9.590 | 9.685 | 9.290 | 9.380 | 698,556 | -0.14(-1.47%) |
Feb 28, 2023 | 9.770 | 9.853 | 9.425 | 9.520 | 1,001,119 | -0.27(-2.76%) |
Feb 27, 2023 | 9.230 | 9.880 | 9.190 | 9.790 | 1,303,233 | +0.64(+6.99%) |
Feb 24, 2023 | 9.150 | 9.390 | 8.340 | 9.150 | 5,790,338 | -2.18(-19.24%) |
Feb 23, 2023 | 11.39 | 11.52 | 11.02 | 11.33 | 879,714 | +0.05(+0.44%) |
Feb 22, 2023 | 10.88 | 11.30 | 10.74 | 11.28 | 1,554,657 | +0.53(+4.93%) |
Feb 21, 2023 | 10.89 | 10.93 | 10.48 | 10.75 | 1,347,704 | -0.36(-3.24%) |
Feb 17, 2023 | 11.15 | 11.34 | 10.96 | 11.11 | 1,340,939 | -0.10(-0.89%) |
Feb 16, 2023 | 11.73 | 11.79 | 11.20 | 11.21 | 6,385,280 | -0.89(-7.36%) |
Feb 15, 2023 | 11.47 | 12.15 | 11.47 | 12.10 | 990,382 | +0.58(+5.03%) |
Feb 14, 2023 | 10.99 | 11.60 | 10.77 | 11.52 | 581,633 | +0.49(+4.44%) |
Feb 13, 2023 | 11.19 | 11.31 | 10.90 | 11.03 | 653,048 | -0.14(-1.25%) |
Feb 10, 2023 | 10.91 | 11.19 | 10.71 | 11.17 | 727,897 | +0.06(+0.54%) |
Feb 09, 2023 | 11.64 | 11.70 | 11.01 | 11.11 | 616,495 | -0.32(-2.80%) |
Feb 08, 2023 | 11.50 | 11.71 | 11.30 | 11.43 | 737,664 | -0.07(-0.61%) |
Feb 07, 2023 | 11.35 | 11.65 | 10.84 | 11.50 | 1,046,293 | -0.44(-3.69%) |
Feb 06, 2023 | 11.89 | 12.53 | 11.77 | 11.94 | 1,093,900 | -0.20(-1.65%) |
Feb 03, 2023 | 12.22 | 12.85 | 12.05 | 12.14 | 927,892 | -0.74(-5.75%) |
Feb 02, 2023 | 13.00 | 13.39 | 12.70 | 12.88 | 1,275,276 | +0.29(+2.30%) |