Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.10 | 11.30 | 11.00 | 11.24 | 134,935 | +0.26(+2.37%) |
Jan 30, 2024 | 10.85 | 11.06 | 10.81 | 10.98 | 193,904 | +0.23(+2.14%) |
Jan 29, 2024 | 10.68 | 10.95 | 10.63 | 10.75 | 364,277 | -0.31(-2.80%) |
Jan 26, 2024 | 11.06 | 11.21 | 11.05 | 11.06 | 101,400 | -0.04(-0.36%) |
Jan 25, 2024 | 11.29 | 11.41 | 11.10 | 11.10 | 211,926 | -0.65(-5.53%) |
Jan 24, 2024 | 11.14 | 11.87 | 11.14 | 11.75 | 413,218 | +1.03(+9.61%) |
Jan 23, 2024 | 10.45 | 10.78 | 10.45 | 10.72 | 202,340 | +0.29(+2.78%) |
Jan 22, 2024 | 10.81 | 10.81 | 10.43 | 10.43 | 209,155 | -0.62(-5.61%) |
Jan 19, 2024 | 11.11 | 11.24 | 11.01 | 11.05 | 163,796 | -0.14(-1.25%) |
Jan 18, 2024 | 10.88 | 11.30 | 10.76 | 11.19 | 335,055 | +1.13(+11.23%) |
Jan 17, 2024 | 10.00 | 10.33 | 9.950 | 10.06 | 279,928 | +0.29(+2.97%) |
Jan 16, 2024 | 9.580 | 9.900 | 9.540 | 9.770 | 224,896 | +0.27(+2.84%) |
Jan 12, 2024 | 9.570 | 9.600 | 9.430 | 9.500 | 85,801 | +0.06(+0.64%) |
Jan 11, 2024 | 9.430 | 9.500 | 9.310 | 9.440 | 199,555 | -0.11(-1.15%) |
Jan 10, 2024 | 9.260 | 9.610 | 9.260 | 9.550 | 221,804 | +0.55(+6.11%) |
Jan 09, 2024 | 9.110 | 9.176 | 9.000 | 9.000 | 436,378 | -0.61(-6.35%) |
Jan 08, 2024 | 9.750 | 9.878 | 9.582 | 9.610 | 250,844 | -1.00(-9.43%) |
Jan 05, 2024 | 10.80 | 10.83 | 10.52 | 10.61 | 124,368 | -0.29(-2.66%) |
Jan 04, 2024 | 10.48 | 11.00 | 10.42 | 10.90 | 209,083 | +0.76(+7.50%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.930 | 10.14 | 366,434 | -0.48(-4.52%) |
Jan 02, 2024 | 11.40 | 11.40 | 10.36 | 10.62 | 485,416 | -0.94(-8.13%) |
Dec 29, 2023 | 11.73 | 11.78 | 11.55 | 11.56 | 169,026 | -0.09(-0.77%) |
Dec 28, 2023 | 11.10 | 11.69 | 11.09 | 11.65 | 343,725 | +0.78(+7.18%) |
Dec 27, 2023 | 10.63 | 10.93 | 10.63 | 10.87 | 267,308 | +0.47(+4.52%) |
Dec 26, 2023 | 10.42 | 10.47 | 10.35 | 10.40 | 192,490 | -0.04(-0.38%) |
Dec 22, 2023 | 10.15 | 10.61 | 10.09 | 10.44 | 317,483 | +0.47(+4.71%) |
Dec 21, 2023 | 10.16 | 10.16 | 9.910 | 9.970 | 263,245 | -0.07(-0.70%) |
Dec 20, 2023 | 9.890 | 10.12 | 9.809 | 10.04 | 173,861 | +0.26(+2.66%) |
Dec 19, 2023 | 10.30 | 10.30 | 9.510 | 9.780 | 319,329 | -0.82(-7.74%) |
Dec 18, 2023 | 10.39 | 10.73 | 10.32 | 10.60 | 455,822 | +0.68(+6.85%) |
Dec 15, 2023 | 9.470 | 9.990 | 9.470 | 9.920 | 351,320 | +0.68(+7.36%) |
Dec 14, 2023 | 9.170 | 9.250 | 9.110 | 9.240 | 230,056 | +0.37(+4.17%) |
Dec 13, 2023 | 8.850 | 8.990 | 8.808 | 8.870 | 138,830 | -0.57(-6.04%) |
Dec 12, 2023 | 8.770 | 9.490 | 8.700 | 9.440 | 547,859 | +0.84(+9.77%) |
Dec 11, 2023 | 8.800 | 8.800 | 8.510 | 8.600 | 179,469 | -0.10(-1.15%) |
Dec 08, 2023 | 8.660 | 8.700 | 8.581 | 8.700 | 202,623 | +0.36(+4.32%) |
Dec 07, 2023 | 7.900 | 8.500 | 7.820 | 8.340 | 305,531 | +0.11(+1.34%) |
Dec 06, 2023 | 7.910 | 8.350 | 7.820 | 8.230 | 394,792 | -0.07(-0.84%) |
Dec 05, 2023 | 7.560 | 8.490 | 7.270 | 8.300 | 813,148 | -1.04(-11.13%) |
Dec 04, 2023 | 9.620 | 9.720 | 8.970 | 9.340 | 1,482,445 | -0.70(-6.97%) |
Dec 01, 2023 | 9.620 | 10.15 | 9.620 | 10.04 | 928,001 | +0.71(+7.61%) |
Nov 30, 2023 | 9.480 | 9.480 | 8.900 | 9.330 | 840,353 | +0.62(+7.12%) |
Nov 29, 2023 | 8.300 | 8.750 | 8.255 | 8.710 | 570,441 | +0.91(+11.67%) |
Nov 28, 2023 | 7.830 | 7.850 | 7.660 | 7.800 | 325,069 | +0.03(+0.39%) |
Nov 27, 2023 | 7.710 | 7.850 | 7.650 | 7.770 | 441,662 | +0.25(+3.32%) |
Nov 24, 2023 | 7.260 | 7.600 | 7.020 | 7.520 | 870,321 | +0.90(+13.60%) |
Nov 22, 2023 | 6.600 | 6.680 | 6.540 | 6.620 | 112,175 | +0.07(+1.07%) |
Nov 21, 2023 | 6.500 | 6.640 | 6.450 | 6.550 | 252,878 | +0.13(+2.02%) |
Nov 20, 2023 | 6.410 | 6.460 | 6.400 | 6.420 | 128,961 | +0.00(+0.00%) |
Nov 17, 2023 | 6.450 | 6.460 | 6.390 | 6.420 | 86,971 | -0.02(-0.31%) |
Nov 16, 2023 | 6.430 | 6.468 | 6.350 | 6.440 | 449,331 | +0.29(+4.72%) |
Nov 15, 2023 | 6.120 | 6.210 | 6.070 | 6.150 | 301,929 | +0.22(+3.71%) |
Nov 14, 2023 | 5.970 | 5.970 | 5.910 | 5.930 | 122,274 | -0.02(-0.34%) |
Nov 13, 2023 | 5.810 | 5.980 | 5.810 | 5.950 | 413,225 | +0.25(+4.39%) |
Nov 10, 2023 | 5.800 | 5.800 | 5.668 | 5.700 | 62,181 | -0.10(-1.72%) |
Nov 09, 2023 | 5.580 | 5.800 | 5.580 | 5.800 | 442,498 | +0.40(+7.41%) |
Nov 08, 2023 | 5.280 | 5.400 | 5.275 | 5.400 | 273,628 | +0.20(+3.85%) |
Nov 07, 2023 | 5.200 | 5.230 | 5.160 | 5.200 | 75,791 | -0.07(-1.33%) |
Nov 06, 2023 | 5.260 | 5.280 | 5.190 | 5.270 | 100,412 | +0.12(+2.33%) |
Nov 03, 2023 | 5.170 | 5.230 | 5.130 | 5.150 | 132,779 | +0.14(+2.79%) |
Nov 02, 2023 | 5.000 | 5.090 | 4.940 | 5.010 | 237,491 | +0.21(+4.37%) |
Nov 01, 2023 | 4.860 | 4.860 | 4.790 | 4.800 | 175,032 | -0.21(-4.19%) |
Oct 31, 2023 | 5.000 | 5.090 | 4.960 | 5.010 | 142,952 | +0.07(+1.42%) |
Oct 30, 2023 | 4.980 | 4.980 | 4.860 | 4.940 | 244,565 | -0.12(-2.37%) |
Oct 27, 2023 | 5.070 | 5.120 | 5.040 | 5.060 | 128,458 | -0.12(-2.32%) |
Oct 26, 2023 | 5.100 | 5.240 | 5.075 | 5.180 | 393,686 | -0.11(-2.08%) |
Oct 25, 2023 | 5.300 | 5.370 | 5.250 | 5.290 | 326,580 | -0.12(-2.22%) |
Oct 24, 2023 | 5.450 | 5.450 | 5.320 | 5.410 | 425,657 | -0.13(-2.35%) |
Oct 23, 2023 | 5.600 | 5.650 | 5.470 | 5.540 | 766,600 | -0.22(-3.82%) |
Oct 20, 2023 | 5.750 | 5.780 | 5.710 | 5.760 | 198,500 | +0.09(+1.59%) |
Oct 19, 2023 | 5.690 | 5.730 | 5.600 | 5.670 | 288,301 | -0.16(-2.74%) |
Oct 18, 2023 | 5.950 | 5.950 | 5.810 | 5.830 | 165,917 | -0.26(-4.27%) |
Oct 17, 2023 | 5.970 | 6.090 | 5.970 | 6.090 | 347,336 | +0.28(+4.82%) |
Oct 16, 2023 | 5.870 | 5.870 | 5.770 | 5.810 | 140,684 | -0.06(-1.02%) |
Oct 13, 2023 | 5.600 | 5.875 | 5.600 | 5.870 | 498,065 | +0.27(+4.82%) |
Oct 12, 2023 | 5.660 | 5.685 | 5.570 | 5.600 | 272,028 | -0.18(-3.11%) |
Oct 11, 2023 | 5.660 | 5.780 | 5.640 | 5.780 | 254,872 | +0.11(+1.94%) |
Oct 10, 2023 | 5.740 | 5.780 | 5.580 | 5.670 | 236,160 | -0.30(-5.03%) |
Oct 09, 2023 | 6.050 | 6.080 | 5.920 | 5.970 | 238,050 | +0.06(+1.02%) |
Oct 06, 2023 | 5.850 | 5.980 | 5.810 | 5.910 | 554,142 | +0.16(+2.78%) |
Oct 05, 2023 | 5.690 | 5.750 | 5.670 | 5.750 | 299,133 | +0.20(+3.60%) |
Oct 04, 2023 | 5.540 | 5.650 | 5.490 | 5.550 | 238,189 | -0.04(-0.72%) |
Oct 03, 2023 | 5.690 | 5.710 | 5.550 | 5.590 | 353,841 | -0.04(-0.71%) |
Oct 02, 2023 | 5.620 | 5.640 | 5.570 | 5.630 | 580,819 | +0.14(+2.55%) |
Sep 29, 2023 | 5.490 | 5.490 | 5.420 | 5.490 | 184,761 | +0.12(+2.23%) |
Sep 28, 2023 | 5.330 | 5.370 | 5.230 | 5.370 | 295,047 | -0.16(-2.89%) |
Sep 27, 2023 | 5.500 | 5.650 | 5.470 | 5.530 | 733,298 | -0.01(-0.18%) |
Sep 26, 2023 | 5.600 | 5.650 | 5.520 | 5.540 | 152,229 | -0.05(-0.89%) |
Sep 25, 2023 | 5.610 | 5.590 | 5.565 | 5.590 | 195,375 | +0.06(+1.08%) |
Sep 22, 2023 | 5.540 | 5.600 | 5.520 | 5.530 | 175,294 | +0.16(+2.98%) |
Sep 21, 2023 | 5.410 | 5.410 | 5.340 | 5.370 | 241,996 | -0.09(-1.65%) |
Sep 20, 2023 | 5.570 | 5.570 | 5.420 | 5.460 | 225,462 | -0.24(-4.21%) |
Sep 19, 2023 | 5.750 | 5.820 | 5.690 | 5.700 | 746,850 | +0.03(+0.53%) |
Sep 18, 2023 | 5.640 | 5.695 | 5.629 | 5.670 | 308,498 | +0.19(+3.47%) |
Sep 15, 2023 | 5.510 | 5.530 | 5.450 | 5.480 | 111,101 | +0.02(+0.37%) |
Sep 14, 2023 | 5.380 | 5.460 | 5.363 | 5.460 | 204,580 | +0.16(+3.02%) |
Sep 13, 2023 | 5.360 | 5.380 | 5.280 | 5.300 | 287,028 | +0.03(+0.57%) |
Sep 12, 2023 | 5.260 | 5.295 | 5.220 | 5.270 | 199,684 | +0.17(+3.33%) |
Sep 11, 2023 | 5.190 | 5.190 | 5.070 | 5.100 | 298,999 | -0.20(-3.77%) |
Sep 08, 2023 | 5.380 | 5.380 | 5.280 | 5.300 | 159,547 | +0.06(+1.15%) |
Sep 07, 2023 | 5.220 | 5.330 | 5.150 | 5.240 | 243,400 | +0.17(+3.35%) |
Sep 06, 2023 | 5.000 | 5.088 | 4.975 | 5.070 | 143,859 | +0.17(+3.47%) |
Sep 05, 2023 | 4.870 | 4.940 | 4.860 | 4.900 | 149,654 | +0.04(+0.82%) |
Sep 01, 2023 | 4.850 | 4.890 | 4.850 | 4.860 | 170,964 | -0.03(-0.61%) |
Aug 31, 2023 | 4.880 | 4.930 | 4.880 | 4.890 | 150,209 | +0.01(+0.20%) |
Aug 30, 2023 | 4.970 | 4.970 | 4.870 | 4.880 | 231,563 | -0.17(-3.37%) |
Aug 29, 2023 | 5.200 | 5.230 | 5.050 | 5.050 | 181,389 | +0.08(+1.61%) |
Aug 28, 2023 | 4.940 | 5.050 | 4.940 | 4.970 | 92,984 | +0.03(+0.61%) |
Aug 25, 2023 | 5.020 | 5.020 | 4.900 | 4.940 | 171,267 | -0.12(-2.37%) |
Aug 24, 2023 | 5.000 | 5.060 | 4.980 | 5.060 | 222,438 | +0.23(+4.76%) |
Aug 23, 2023 | 4.860 | 4.890 | 4.760 | 4.830 | 358,994 | -0.11(-2.23%) |
Aug 22, 2023 | 4.990 | 4.990 | 4.920 | 4.940 | 191,892 | -0.15(-2.95%) |
Aug 21, 2023 | 5.170 | 5.170 | 5.020 | 5.090 | 409,049 | -0.24(-4.50%) |
Aug 18, 2023 | 5.330 | 5.350 | 5.250 | 5.330 | 328,426 | -0.12(-2.20%) |
Aug 17, 2023 | 5.600 | 5.600 | 5.430 | 5.450 | 388,794 | -0.21(-3.71%) |
Aug 16, 2023 | 5.890 | 5.890 | 5.610 | 5.660 | 808,086 | +0.07(+1.25%) |
Aug 15, 2023 | 5.530 | 5.609 | 5.530 | 5.590 | 545,760 | +0.25(+4.68%) |
Aug 14, 2023 | 5.300 | 5.380 | 5.300 | 5.340 | 172,793 | +0.01(+0.19%) |
Aug 11, 2023 | 5.280 | 5.370 | 5.231 | 5.330 | 195,434 | +0.11(+2.11%) |
Aug 10, 2023 | 5.130 | 5.240 | 5.130 | 5.220 | 245,720 | +0.16(+3.16%) |
Aug 09, 2023 | 5.110 | 5.110 | 5.030 | 5.060 | 112,733 | -0.01(-0.20%) |
Aug 08, 2023 | 5.130 | 5.130 | 4.990 | 5.070 | 289,791 | -0.14(-2.69%) |
Aug 07, 2023 | 4.920 | 5.250 | 4.916 | 5.210 | 491,663 | +0.32(+6.54%) |
Aug 04, 2023 | 4.890 | 4.905 | 4.844 | 4.890 | 228,589 | +0.00(+0.00%) |
Aug 03, 2023 | 4.850 | 4.900 | 4.850 | 4.890 | 91,205 | +0.07(+1.45%) |
Aug 02, 2023 | 4.910 | 4.910 | 4.770 | 4.820 | 384,301 | -0.13(-2.63%) |
Aug 01, 2023 | 4.950 | 5.040 | 4.930 | 4.950 | 289,859 | +0.00(+0.00%) |
Jul 31, 2023 | 4.910 | 4.950 | 4.890 | 4.950 | 325,372 | +0.19(+3.99%) |
Jul 28, 2023 | 4.720 | 4.800 | 4.700 | 4.760 | 297,107 | -0.04(-0.83%) |
Jul 27, 2023 | 4.880 | 4.950 | 4.730 | 4.800 | 338,834 | -0.07(-1.44%) |
Jul 26, 2023 | 4.950 | 5.000 | 4.870 | 4.870 | 834,421 | +0.08(+1.67%) |
Jul 25, 2023 | 4.600 | 4.830 | 4.600 | 4.790 | 874,316 | +0.23(+5.04%) |
Jul 24, 2023 | 4.660 | 4.670 | 4.490 | 4.560 | 563,970 | -0.17(-3.59%) |
Jul 21, 2023 | 4.750 | 4.770 | 4.710 | 4.730 | 537,400 | +0.00(+0.00%) |
Jul 20, 2023 | 4.630 | 4.780 | 4.560 | 4.730 | 1,202,554 | +0.23(+5.11%) |
Jul 19, 2023 | 4.600 | 4.600 | 4.480 | 4.500 | 631,178 | -0.11(-2.39%) |
Jul 18, 2023 | 4.760 | 4.780 | 4.585 | 4.610 | 634,728 | -0.23(-4.75%) |
Jul 17, 2023 | 4.870 | 4.934 | 4.810 | 4.840 | 696,118 | -0.24(-4.72%) |
Jul 14, 2023 | 5.150 | 5.150 | 5.050 | 5.080 | 141,949 | -0.09(-1.74%) |
Jul 13, 2023 | 5.210 | 5.210 | 5.145 | 5.170 | 370,629 | -0.20(-3.72%) |
Jul 12, 2023 | 5.400 | 5.480 | 5.280 | 5.370 | 452,050 | +0.15(+2.87%) |
Jul 11, 2023 | 5.200 | 5.290 | 4.950 | 5.220 | 228,036 | +0.18(+3.57%) |
Jul 10, 2023 | 5.100 | 5.130 | 4.950 | 5.040 | 301,159 | +0.03(+0.60%) |
Jul 07, 2023 | 5.070 | 5.080 | 5.000 | 5.010 | 231,496 | -0.19(-3.65%) |
Jul 06, 2023 | 5.100 | 5.330 | 4.950 | 5.200 | 459,163 | +0.15(+2.97%) |
Jul 05, 2023 | 4.950 | 5.080 | 4.880 | 5.050 | 654,867 | -0.12(-2.32%) |
Jul 03, 2023 | 5.310 | 5.310 | 5.170 | 5.170 | 375,902 | -0.38(-6.85%) |
Jun 30, 2023 | 5.610 | 5.610 | 5.540 | 5.550 | 721,151 | -0.06(-1.07%) |
Jun 29, 2023 | 5.570 | 5.710 | 5.561 | 5.610 | 385,291 | +0.04(+0.72%) |
Jun 28, 2023 | 5.600 | 5.600 | 5.481 | 5.570 | 299,083 | -0.09(-1.59%) |
Jun 27, 2023 | 5.650 | 5.720 | 5.580 | 5.660 | 544,468 | -0.26(-4.39%) |
Jun 26, 2023 | 5.980 | 6.000 | 5.850 | 5.920 | 291,716 | -0.24(-3.90%) |
Jun 23, 2023 | 6.160 | 6.179 | 6.055 | 6.160 | 131,644 | -0.01(-0.16%) |
Jun 22, 2023 | 6.190 | 6.211 | 6.160 | 6.170 | 164,163 | +0.05(+0.82%) |
Jun 21, 2023 | 6.120 | 6.180 | 6.020 | 6.120 | 339,566 | -0.04(-0.65%) |
Jun 20, 2023 | 6.080 | 6.160 | 5.989 | 6.160 | 268,497 | +0.02(+0.33%) |
Jun 16, 2023 | 6.170 | 6.170 | 6.050 | 6.140 | 408,732 | -0.20(-3.15%) |
Jun 15, 2023 | 6.400 | 6.620 | 6.250 | 6.340 | 274,519 | -2.01(-24.07%) |
May 08, 2023 | 8.390 | 8.400 | 8.300 | 8.350 | 233,221 | +0.05(+0.60%) |
May 05, 2023 | 8.240 | 8.320 | 8.180 | 8.300 | 69,698 | +0.37(+4.67%) |
May 04, 2023 | 8.130 | 8.130 | 7.805 | 7.930 | 563,351 | -0.52(-6.15%) |
May 03, 2023 | 8.320 | 8.500 | 8.320 | 8.450 | 231,067 | +0.17(+2.05%) |
May 02, 2023 | 8.520 | 8.520 | 8.230 | 8.280 | 286,230 | -0.50(-5.69%) |
May 01, 2023 | 8.880 | 9.050 | 8.710 | 8.780 | 124,344 | +0.02(+0.23%) |
Apr 28, 2023 | 8.790 | 8.790 | 8.655 | 8.760 | 127,444 | -0.09(-1.02%) |
Apr 27, 2023 | 9.070 | 9.075 | 8.790 | 8.850 | 157,798 | +0.03(+0.34%) |
Apr 26, 2023 | 8.770 | 8.854 | 8.770 | 8.820 | 108,462 | +0.06(+0.68%) |
Apr 25, 2023 | 8.800 | 8.800 | 8.700 | 8.760 | 222,457 | -0.02(-0.23%) |
Apr 24, 2023 | 8.850 | 8.850 | 8.720 | 8.780 | 181,920 | -0.38(-4.15%) |
Apr 21, 2023 | 9.270 | 9.270 | 9.100 | 9.160 | 56,345 | -0.09(-0.97%) |
Apr 20, 2023 | 9.200 | 9.300 | 9.170 | 9.250 | 65,087 | +0.09(+0.98%) |
Apr 19, 2023 | 9.000 | 9.200 | 9.000 | 9.160 | 194,802 | +0.54(+6.26%) |
Apr 18, 2023 | 8.770 | 8.770 | 8.340 | 8.620 | 700,608 | -0.34(-3.79%) |
Apr 17, 2023 | 9.100 | 9.110 | 8.950 | 8.960 | 377,309 | -0.23(-2.50%) |
Apr 14, 2023 | 9.340 | 9.360 | 9.170 | 9.190 | 493,507 | -0.18(-1.92%) |
Apr 13, 2023 | 9.210 | 9.400 | 9.130 | 9.370 | 162,112 | -0.04(-0.43%) |
Apr 12, 2023 | 9.350 | 9.470 | 9.215 | 9.410 | 358,051 | +0.13(+1.40%) |
Apr 11, 2023 | 9.540 | 9.540 | 9.210 | 9.280 | 366,190 | -0.63(-6.36%) |
Apr 10, 2023 | 9.700 | 10.00 | 9.680 | 9.910 | 298,000 | +0.10(+1.02%) |
Apr 06, 2023 | 9.840 | 9.865 | 9.680 | 9.810 | 524,772 | -0.21(-2.10%) |
Apr 05, 2023 | 10.30 | 10.30 | 10.02 | 10.02 | 80,396 | -0.29(-2.81%) |
Apr 04, 2023 | 10.20 | 10.35 | 10.20 | 10.31 | 196,680 | +0.30(+3.00%) |
Apr 03, 2023 | 10.02 | 10.10 | 9.930 | 10.01 | 148,898 | -0.09(-0.89%) |
Mar 31, 2023 | 9.830 | 10.10 | 9.830 | 10.10 | 136,239 | +0.45(+4.66%) |
Mar 30, 2023 | 9.710 | 9.940 | 9.570 | 9.650 | 195,351 | -0.37(-3.69%) |
Mar 29, 2023 | 9.860 | 10.09 | 9.860 | 10.02 | 276,990 | +0.56(+5.92%) |
Mar 28, 2023 | 9.290 | 9.515 | 9.240 | 9.460 | 132,872 | +0.01(+0.11%) |
Mar 27, 2023 | 9.500 | 9.620 | 9.430 | 9.450 | 152,934 | -0.31(-3.18%) |
Mar 24, 2023 | 9.780 | 9.880 | 9.601 | 9.760 | 260,021 | -0.43(-4.22%) |
Mar 23, 2023 | 9.890 | 10.20 | 9.880 | 10.19 | 293,829 | +0.70(+7.38%) |
Mar 22, 2023 | 9.100 | 9.540 | 9.100 | 9.490 | 291,766 | +0.18(+1.93%) |
Mar 21, 2023 | 9.240 | 9.330 | 9.120 | 9.310 | 362,010 | -0.19(-2.00%) |
Mar 20, 2023 | 9.680 | 9.710 | 9.442 | 9.500 | 456,209 | -0.47(-4.71%) |
Mar 17, 2023 | 9.940 | 10.00 | 9.795 | 9.970 | 288,819 | -0.01(-0.10%) |
Mar 16, 2023 | 9.700 | 9.980 | 9.650 | 9.980 | 330,855 | +0.29(+2.99%) |
Mar 15, 2023 | 10.04 | 10.12 | 9.505 | 9.690 | 902,489 | -0.88(-8.33%) |
Mar 14, 2023 | 10.52 | 10.72 | 10.46 | 10.57 | 400,121 | +0.31(+3.02%) |
Mar 13, 2023 | 10.39 | 10.44 | 10.20 | 10.26 | 313,523 | +0.07(+0.69%) |
Mar 10, 2023 | 10.04 | 10.27 | 10.04 | 10.19 | 414,339 | +0.27(+2.72%) |
Mar 09, 2023 | 10.00 | 10.05 | 9.850 | 9.920 | 599,019 | +0.32(+3.33%) |
Mar 08, 2023 | 9.460 | 9.680 | 9.460 | 9.600 | 407,771 | +0.42(+4.58%) |
Mar 07, 2023 | 9.070 | 9.350 | 9.030 | 9.180 | 448,098 | +0.03(+0.33%) |
Mar 06, 2023 | 9.440 | 9.690 | 9.110 | 9.150 | 405,602 | -0.24(-2.56%) |
Mar 03, 2023 | 9.340 | 9.400 | 9.290 | 9.390 | 406,298 | +0.41(+4.57%) |
Mar 02, 2023 | 8.820 | 8.985 | 8.740 | 8.980 | 460,913 | +0.16(+1.81%) |
Mar 01, 2023 | 8.780 | 8.980 | 8.750 | 8.820 | 860,237 | -0.23(-2.54%) |
Feb 28, 2023 | 8.850 | 9.210 | 8.800 | 9.050 | 1,039,600 | +0.90(+11.04%) |
Feb 27, 2023 | 7.990 | 8.150 | 7.901 | 8.150 | 573,799 | +0.20(+2.52%) |
Feb 24, 2023 | 8.010 | 8.070 | 7.900 | 7.950 | 629,931 | -0.01(-0.13%) |
Feb 23, 2023 | 7.760 | 8.040 | 7.760 | 7.960 | 1,595,735 | +0.67(+9.19%) |
Feb 22, 2023 | 7.270 | 7.365 | 7.250 | 7.290 | 956,978 | +0.23(+3.26%) |
Feb 21, 2023 | 7.090 | 7.150 | 7.010 | 7.060 | 1,310,407 | +0.46(+6.97%) |
Feb 17, 2023 | 6.620 | 6.700 | 6.550 | 6.600 | 548,993 | -0.15(-2.22%) |
Feb 16, 2023 | 6.620 | 6.850 | 6.580 | 6.750 | 840,582 | +0.22(+3.37%) |
Feb 15, 2023 | 6.580 | 6.720 | 6.300 | 6.530 | 755,997 | -0.20(-2.97%) |
Feb 14, 2023 | 6.750 | 7.000 | 6.720 | 6.730 | 841,026 | -0.27(-3.86%) |
Feb 13, 2023 | 7.080 | 7.242 | 6.950 | 7.000 | 960,538 | -0.23(-3.18%) |
Feb 10, 2023 | 7.200 | 7.384 | 7.200 | 7.230 | 276,611 | +0.11(+1.54%) |
Feb 09, 2023 | 7.440 | 7.450 | 7.060 | 7.120 | 766,921 | -0.50(-6.56%) |
Feb 08, 2023 | 7.500 | 7.800 | 7.441 | 7.620 | 750,593 | +0.46(+6.42%) |
Feb 07, 2023 | 6.890 | 7.400 | 6.860 | 7.160 | 905,492 | +0.36(+5.29%) |
Feb 06, 2023 | 6.900 | 7.040 | 6.750 | 6.800 | 630,117 | -0.31(-4.36%) |
Feb 03, 2023 | 7.280 | 7.330 | 7.100 | 7.110 | 393,375 | -0.20(-2.74%) |
Feb 02, 2023 | 7.460 | 7.540 | 7.300 | 7.310 | 486,397 | -0.22(-2.92%) |