Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.790 | 3.830 | 3.520 | 3.620 | 405,916 | -0.07(-1.90%) |
Feb 28, 2024 | 3.730 | 3.850 | 3.650 | 3.690 | 510,548 | -0.08(-2.12%) |
Feb 27, 2024 | 3.730 | 3.830 | 3.645 | 3.770 | 558,852 | +0.11(+3.01%) |
Feb 26, 2024 | 3.480 | 3.660 | 3.470 | 3.660 | 357,410 | +0.17(+4.87%) |
Feb 23, 2024 | 3.540 | 3.540 | 3.445 | 3.490 | 269,491 | -0.05(-1.41%) |
Feb 22, 2024 | 3.350 | 3.580 | 3.330 | 3.540 | 340,847 | +0.19(+5.67%) |
Feb 21, 2024 | 3.420 | 3.466 | 3.280 | 3.350 | 251,185 | -0.09(-2.62%) |
Feb 20, 2024 | 3.510 | 3.700 | 3.420 | 3.440 | 414,239 | -0.15(-4.18%) |
Feb 16, 2024 | 3.580 | 3.680 | 3.525 | 3.590 | 501,618 | -0.01(-0.28%) |
Feb 15, 2024 | 3.420 | 3.600 | 3.390 | 3.600 | 555,274 | +0.20(+5.88%) |
Feb 14, 2024 | 3.220 | 3.408 | 3.201 | 3.400 | 372,027 | +0.22(+6.92%) |
Feb 13, 2024 | 3.360 | 3.370 | 3.152 | 3.180 | 522,682 | -0.21(-6.19%) |
Feb 12, 2024 | 3.340 | 3.420 | 3.290 | 3.390 | 374,704 | +0.09(+2.73%) |
Feb 09, 2024 | 3.260 | 3.350 | 3.230 | 3.300 | 280,020 | +0.07(+2.17%) |
Feb 08, 2024 | 3.240 | 3.290 | 3.150 | 3.230 | 289,486 | -0.01(-0.31%) |
Feb 07, 2024 | 3.320 | 3.320 | 3.195 | 3.240 | 333,822 | -0.10(-2.99%) |
Feb 06, 2024 | 3.100 | 3.340 | 3.100 | 3.340 | 356,009 | +0.22(+7.05%) |
Feb 05, 2024 | 3.150 | 3.180 | 3.060 | 3.120 | 271,249 | -0.06(-1.89%) |
Feb 02, 2024 | 3.130 | 3.200 | 3.070 | 3.180 | 352,063 | -0.01(-0.31%) |
Feb 01, 2024 | 3.150 | 3.245 | 3.125 | 3.190 | 369,638 | +0.06(+1.92%) |
Jan 31, 2024 | 3.250 | 3.355 | 3.105 | 3.130 | 785,510 | -0.10(-3.10%) |
Jan 30, 2024 | 3.380 | 3.380 | 3.210 | 3.230 | 418,001 | -0.15(-4.44%) |
Jan 29, 2024 | 3.100 | 3.430 | 3.100 | 3.380 | 930,879 | +0.34(+11.18%) |
Jan 26, 2024 | 3.050 | 3.180 | 3.020 | 3.040 | 233,872 | +0.00(+0.00%) |
Jan 25, 2024 | 3.040 | 3.095 | 2.960 | 3.040 | 524,093 | +0.04(+1.33%) |
Jan 24, 2024 | 3.100 | 3.140 | 2.990 | 3.000 | 478,646 | -0.07(-2.28%) |
Jan 23, 2024 | 3.150 | 3.170 | 2.990 | 3.070 | 422,097 | -0.02(-0.65%) |
Jan 22, 2024 | 3.090 | 3.170 | 3.005 | 3.090 | 617,841 | +0.01(+0.32%) |
Jan 19, 2024 | 3.010 | 3.135 | 3.010 | 3.080 | 375,483 | +0.04(+1.32%) |
Jan 18, 2024 | 3.200 | 3.200 | 3.010 | 3.040 | 555,237 | -0.16(-5.00%) |
Jan 17, 2024 | 3.190 | 3.245 | 3.130 | 3.200 | 527,654 | -0.07(-2.14%) |
Jan 16, 2024 | 3.150 | 3.310 | 3.150 | 3.270 | 563,971 | +0.06(+1.87%) |
Jan 12, 2024 | 3.250 | 3.370 | 3.195 | 3.210 | 385,031 | +0.01(+0.31%) |
Jan 11, 2024 | 3.280 | 3.295 | 3.130 | 3.200 | 506,370 | -0.14(-4.19%) |
Jan 10, 2024 | 3.360 | 3.490 | 3.240 | 3.340 | 453,459 | -0.03(-0.89%) |
Jan 09, 2024 | 3.310 | 3.390 | 3.270 | 3.370 | 480,463 | +0.02(+0.60%) |
Jan 08, 2024 | 3.210 | 3.360 | 3.090 | 3.350 | 902,121 | +0.12(+3.72%) |
Jan 05, 2024 | 3.280 | 3.320 | 3.180 | 3.230 | 655,537 | -0.11(-3.29%) |
Jan 04, 2024 | 3.380 | 3.420 | 3.260 | 3.340 | 550,761 | -0.01(-0.30%) |
Jan 03, 2024 | 3.500 | 3.540 | 3.295 | 3.350 | 755,442 | -0.19(-5.37%) |
Jan 02, 2024 | 3.460 | 3.690 | 3.400 | 3.540 | 955,980 | +0.03(+0.85%) |
Dec 29, 2023 | 3.570 | 3.640 | 3.460 | 3.510 | 900,067 | -0.10(-2.77%) |
Dec 28, 2023 | 3.630 | 3.770 | 3.510 | 3.610 | 922,293 | -0.02(-0.55%) |
Dec 27, 2023 | 3.440 | 3.710 | 3.420 | 3.630 | 1,233,200 | +0.19(+5.52%) |
Dec 26, 2023 | 3.550 | 3.550 | 3.340 | 3.440 | 654,429 | -0.04(-1.15%) |
Dec 22, 2023 | 3.470 | 3.638 | 3.400 | 3.480 | 1,166,126 | +0.13(+3.88%) |
Dec 21, 2023 | 3.370 | 3.530 | 3.270 | 3.350 | 1,131,979 | -0.01(-0.30%) |
Dec 20, 2023 | 3.340 | 3.710 | 3.250 | 3.360 | 2,152,937 | -0.15(-4.27%) |
Dec 19, 2023 | 3.440 | 3.580 | 3.055 | 3.510 | 10,762,679 | +0.55(+18.58%) |
Dec 18, 2023 | 3.060 | 3.160 | 2.950 | 2.960 | 1,114,380 | -0.06(-1.99%) |
Dec 15, 2023 | 2.990 | 3.095 | 2.925 | 3.020 | 4,862,147 | +0.04(+1.34%) |
Dec 14, 2023 | 3.130 | 3.260 | 2.930 | 2.980 | 1,655,210 | -0.10(-3.25%) |
Dec 13, 2023 | 2.860 | 3.080 | 2.730 | 3.080 | 1,251,145 | +0.21(+7.32%) |
Dec 12, 2023 | 2.920 | 2.950 | 2.750 | 2.870 | 1,151,589 | +0.02(+0.70%) |
Dec 11, 2023 | 3.180 | 3.181 | 2.835 | 2.850 | 1,130,806 | -0.31(-9.81%) |
Dec 08, 2023 | 3.220 | 3.340 | 3.150 | 3.160 | 792,883 | -0.08(-2.47%) |
Dec 07, 2023 | 3.180 | 3.270 | 3.130 | 3.240 | 616,075 | +0.09(+2.86%) |
Dec 06, 2023 | 3.210 | 3.250 | 3.045 | 3.150 | 828,588 | +0.03(+0.96%) |
Dec 05, 2023 | 3.280 | 3.360 | 3.090 | 3.120 | 1,301,786 | -0.15(-4.59%) |
Dec 04, 2023 | 2.840 | 3.365 | 2.840 | 3.270 | 2,119,951 | +0.41(+14.34%) |
Dec 01, 2023 | 2.820 | 2.900 | 2.690 | 2.860 | 909,243 | +0.09(+3.25%) |
Nov 30, 2023 | 2.770 | 2.900 | 2.770 | 2.770 | 1,890,684 | +0.00(+0.00%) |
Nov 29, 2023 | 2.690 | 2.960 | 2.690 | 2.770 | 1,124,236 | +0.07(+2.59%) |
Nov 28, 2023 | 2.520 | 2.730 | 2.470 | 2.700 | 1,442,437 | +0.08(+3.05%) |
Nov 27, 2023 | 2.500 | 2.630 | 2.430 | 2.620 | 1,282,352 | +0.09(+3.56%) |
Nov 24, 2023 | 2.590 | 2.650 | 2.510 | 2.530 | 428,967 | +0.00(+0.00%) |
Nov 22, 2023 | 2.450 | 2.620 | 2.450 | 2.530 | 952,948 | +0.09(+3.69%) |
Nov 21, 2023 | 2.690 | 2.700 | 2.440 | 2.440 | 1,018,396 | -0.22(-8.27%) |
Nov 20, 2023 | 2.800 | 2.870 | 2.630 | 2.660 | 1,416,060 | -0.19(-6.67%) |
Nov 17, 2023 | 2.500 | 2.930 | 2.483 | 2.850 | 2,154,582 | +0.36(+14.46%) |
Nov 16, 2023 | 2.570 | 2.580 | 2.430 | 2.490 | 1,027,301 | -0.03(-1.19%) |
Nov 15, 2023 | 2.550 | 2.695 | 2.510 | 2.520 | 1,093,700 | -0.06(-2.33%) |
Nov 14, 2023 | 2.460 | 2.590 | 2.460 | 2.580 | 1,279,446 | +0.12(+4.88%) |
Nov 13, 2023 | 2.310 | 2.460 | 2.230 | 2.460 | 830,716 | +0.17(+7.66%) |
Nov 10, 2023 | 2.370 | 2.370 | 2.200 | 2.285 | 881,146 | -0.07(-2.97%) |
Nov 09, 2023 | 2.580 | 2.600 | 2.320 | 2.355 | 1,572,366 | -0.25(-9.77%) |
Nov 08, 2023 | 2.670 | 2.900 | 2.520 | 2.610 | 2,792,940 | -0.16(-5.78%) |
Nov 07, 2023 | 2.280 | 2.770 | 2.260 | 2.770 | 3,846,865 | +0.52(+23.11%) |
Nov 06, 2023 | 2.218 | 2.440 | 2.200 | 2.250 | 2,268,036 | +0.04(+1.81%) |
Nov 03, 2023 | 2.110 | 2.270 | 2.070 | 2.210 | 2,279,514 | +0.12(+5.74%) |
Nov 02, 2023 | 2.500 | 2.670 | 2.060 | 2.090 | 10,751,522 | -0.45(-17.72%) |
Nov 01, 2023 | 2.000 | 2.730 | 1.970 | 2.540 | 66,614,120 | +0.83(+48.54%) |
Oct 31, 2023 | 1.530 | 1.770 | 1.530 | 1.710 | 1,134,152 | +0.17(+11.04%) |
Oct 30, 2023 | 1.470 | 1.599 | 1.470 | 1.540 | 732,604 | +0.07(+4.76%) |
Oct 27, 2023 | 1.590 | 1.630 | 1.460 | 1.470 | 941,008 | -0.10(-6.37%) |
Oct 26, 2023 | 1.560 | 1.590 | 1.501 | 1.570 | 674,874 | +0.02(+1.29%) |
Oct 25, 2023 | 1.570 | 1.610 | 1.490 | 1.550 | 736,050 | -0.04(-2.52%) |
Oct 24, 2023 | 1.470 | 1.670 | 1.460 | 1.590 | 1,079,027 | +0.10(+6.71%) |
Oct 23, 2023 | 1.620 | 1.650 | 1.470 | 1.490 | 1,405,248 | -0.16(-9.70%) |
Oct 20, 2023 | 1.650 | 1.750 | 1.580 | 1.650 | 2,003,275 | -0.01(-0.60%) |
Oct 19, 2023 | 1.670 | 1.750 | 1.620 | 1.660 | 1,564,633 | -0.07(-4.05%) |
Oct 18, 2023 | 1.800 | 1.980 | 1.670 | 1.730 | 4,986,567 | -0.11(-5.98%) |
Oct 17, 2023 | 1.800 | 1.960 | 1.750 | 1.840 | 4,951,391 | +0.01(+0.55%) |
Oct 16, 2023 | 1.420 | 2.550 | 1.530 | 1.830 | 21,514,234 | -3.60(-66.30%) |
Oct 13, 2023 | 5.420 | 5.465 | 5.220 | 5.430 | 479,894 | +0.04(+0.74%) |
Oct 12, 2023 | 5.550 | 5.565 | 5.315 | 5.390 | 507,074 | -0.14(-2.53%) |
Oct 11, 2023 | 5.950 | 5.990 | 5.490 | 5.530 | 401,450 | -0.41(-6.90%) |
Oct 10, 2023 | 5.790 | 6.005 | 5.760 | 5.940 | 416,730 | +0.17(+2.95%) |
Oct 09, 2023 | 5.810 | 5.850 | 5.630 | 5.770 | 301,552 | -0.11(-1.87%) |
Oct 06, 2023 | 5.690 | 5.900 | 5.680 | 5.880 | 442,380 | +0.06(+1.03%) |
Oct 05, 2023 | 5.650 | 5.930 | 5.560 | 5.820 | 923,818 | +0.21(+3.74%) |
Oct 04, 2023 | 5.840 | 5.840 | 5.520 | 5.610 | 805,692 | -0.25(-4.18%) |
Oct 03, 2023 | 6.040 | 6.060 | 5.770 | 5.855 | 558,478 | -0.20(-3.38%) |
Oct 02, 2023 | 6.700 | 6.740 | 6.003 | 6.060 | 1,111,935 | -0.62(-9.28%) |
Sep 29, 2023 | 6.320 | 6.740 | 6.265 | 6.680 | 2,161,950 | +0.42(+6.71%) |
Sep 28, 2023 | 6.120 | 6.300 | 6.030 | 6.260 | 507,291 | +0.15(+2.45%) |
Sep 27, 2023 | 6.200 | 6.300 | 6.030 | 6.110 | 466,963 | -0.04(-0.65%) |
Sep 26, 2023 | 6.150 | 6.550 | 6.130 | 6.150 | 450,188 | +0.00(+0.00%) |
Sep 25, 2023 | 6.100 | 6.220 | 6.140 | 6.150 | 583,149 | +0.01(+0.16%) |
Sep 22, 2023 | 6.190 | 6.370 | 6.120 | 6.140 | 440,307 | -0.05(-0.81%) |
Sep 21, 2023 | 6.290 | 6.360 | 6.170 | 6.190 | 528,038 | -0.13(-2.06%) |
Sep 20, 2023 | 6.460 | 6.490 | 6.320 | 6.320 | 449,266 | -0.12(-1.86%) |
Sep 19, 2023 | 6.490 | 6.500 | 6.370 | 6.440 | 394,788 | -0.02(-0.31%) |
Sep 18, 2023 | 6.500 | 6.540 | 6.320 | 6.460 | 494,409 | -0.07(-1.07%) |
Sep 15, 2023 | 6.960 | 6.960 | 6.450 | 6.530 | 906,460 | -0.43(-6.18%) |
Sep 14, 2023 | 6.810 | 7.100 | 6.800 | 6.960 | 553,566 | +0.17(+2.50%) |
Sep 13, 2023 | 7.180 | 7.300 | 6.780 | 6.790 | 642,036 | -0.42(-5.83%) |
Sep 12, 2023 | 7.240 | 7.420 | 7.180 | 7.210 | 403,853 | -0.02(-0.28%) |
Sep 11, 2023 | 7.270 | 7.340 | 7.190 | 7.230 | 337,983 | +0.00(+0.00%) |
Sep 08, 2023 | 7.220 | 7.400 | 7.145 | 7.230 | 330,842 | +0.01(+0.14%) |
Sep 07, 2023 | 7.250 | 7.320 | 7.150 | 7.220 | 341,013 | -0.08(-1.10%) |
Sep 06, 2023 | 7.190 | 7.330 | 7.012 | 7.300 | 487,047 | +0.10(+1.39%) |
Sep 05, 2023 | 7.530 | 7.593 | 7.150 | 7.200 | 558,418 | -0.37(-4.89%) |
Sep 01, 2023 | 7.520 | 7.660 | 7.465 | 7.570 | 443,621 | +0.11(+1.47%) |
Aug 31, 2023 | 7.640 | 7.670 | 7.430 | 7.460 | 614,217 | -0.20(-2.61%) |
Aug 30, 2023 | 7.610 | 7.788 | 7.550 | 7.660 | 550,894 | +0.05(+0.66%) |
Aug 29, 2023 | 7.570 | 7.715 | 7.460 | 7.610 | 377,506 | +0.03(+0.40%) |
Aug 28, 2023 | 7.620 | 7.810 | 7.550 | 7.580 | 318,178 | -0.01(-0.13%) |
Aug 25, 2023 | 7.400 | 7.603 | 7.310 | 7.590 | 442,797 | +0.23(+3.20%) |
Aug 24, 2023 | 7.370 | 7.460 | 7.275 | 7.355 | 393,169 | -0.01(-0.20%) |
Aug 23, 2023 | 7.510 | 7.610 | 7.340 | 7.370 | 402,179 | -0.11(-1.47%) |
Aug 22, 2023 | 7.500 | 7.530 | 7.300 | 7.480 | 351,469 | +0.03(+0.40%) |
Aug 21, 2023 | 7.300 | 7.505 | 7.210 | 7.450 | 466,143 | +0.12(+1.64%) |
Aug 18, 2023 | 7.190 | 7.420 | 7.085 | 7.330 | 534,197 | +0.08(+1.10%) |
Aug 17, 2023 | 7.460 | 7.473 | 7.140 | 7.250 | 552,141 | -0.20(-2.68%) |
Aug 16, 2023 | 7.800 | 7.815 | 7.440 | 7.450 | 434,108 | -0.41(-5.22%) |
Aug 15, 2023 | 7.650 | 7.880 | 7.520 | 7.860 | 591,523 | +0.19(+2.48%) |
Aug 14, 2023 | 7.700 | 7.720 | 7.450 | 7.670 | 425,149 | -0.02(-0.26%) |
Aug 11, 2023 | 7.550 | 7.790 | 7.500 | 7.690 | 325,219 | +0.07(+0.92%) |
Aug 10, 2023 | 7.550 | 7.765 | 7.480 | 7.620 | 340,743 | +0.04(+0.53%) |
Aug 09, 2023 | 7.430 | 7.630 | 7.340 | 7.580 | 501,054 | +0.14(+1.88%) |
Aug 08, 2023 | 7.480 | 7.820 | 7.350 | 7.440 | 1,330,910 | -0.09(-1.20%) |
Aug 07, 2023 | 8.030 | 8.130 | 7.300 | 7.530 | 941,187 | -0.50(-6.23%) |
Aug 04, 2023 | 8.080 | 8.380 | 7.960 | 8.030 | 497,573 | +0.11(+1.39%) |
Aug 03, 2023 | 7.900 | 8.110 | 7.820 | 7.920 | 515,924 | -0.05(-0.63%) |
Aug 02, 2023 | 7.890 | 8.050 | 7.803 | 7.970 | 491,257 | -0.03(-0.38%) |
Aug 01, 2023 | 8.100 | 8.100 | 7.900 | 8.000 | 486,675 | -0.12(-1.42%) |
Jul 31, 2023 | 7.970 | 8.120 | 7.860 | 8.115 | 606,202 | +0.15(+1.82%) |
Jul 28, 2023 | 7.760 | 8.015 | 7.696 | 7.970 | 700,513 | +0.33(+4.32%) |
Jul 27, 2023 | 8.020 | 8.020 | 7.555 | 7.640 | 643,399 | -0.30(-3.78%) |
Jul 26, 2023 | 7.810 | 7.970 | 7.720 | 7.940 | 419,139 | +0.13(+1.66%) |
Jul 25, 2023 | 8.090 | 8.090 | 7.800 | 7.810 | 410,630 | -0.28(-3.46%) |
Jul 24, 2023 | 7.970 | 8.150 | 7.870 | 8.090 | 575,034 | +0.10(+1.25%) |
Jul 21, 2023 | 8.080 | 8.120 | 7.915 | 7.990 | 659,194 | +0.00(+0.00%) |
Jul 20, 2023 | 8.110 | 8.120 | 7.950 | 7.990 | 499,932 | -0.10(-1.24%) |
Jul 19, 2023 | 8.220 | 8.310 | 8.014 | 8.090 | 463,166 | -0.07(-0.86%) |
Jul 18, 2023 | 8.020 | 8.290 | 7.962 | 8.160 | 645,933 | +0.14(+1.75%) |
Jul 17, 2023 | 7.900 | 8.210 | 7.870 | 8.020 | 710,509 | +0.18(+2.30%) |
Jul 14, 2023 | 7.810 | 7.950 | 7.700 | 7.840 | 436,734 | +0.05(+0.64%) |
Jul 13, 2023 | 7.870 | 7.990 | 7.765 | 7.790 | 426,742 | -0.06(-0.76%) |
Jul 12, 2023 | 7.910 | 8.040 | 7.780 | 7.850 | 819,262 | -0.01(-0.13%) |
Jul 11, 2023 | 7.990 | 8.000 | 7.720 | 7.860 | 583,777 | -0.10(-1.26%) |
Jul 10, 2023 | 7.750 | 8.010 | 7.750 | 7.960 | 848,910 | +0.25(+3.24%) |
Jul 07, 2023 | 7.760 | 7.980 | 7.660 | 7.710 | 689,282 | -0.05(-0.64%) |
Jul 06, 2023 | 7.730 | 7.790 | 7.570 | 7.760 | 990,119 | -0.07(-0.89%) |
Jul 05, 2023 | 8.020 | 8.050 | 7.760 | 7.830 | 877,678 | -0.15(-1.88%) |
Jul 03, 2023 | 8.450 | 8.455 | 7.830 | 7.980 | 812,493 | -0.41(-4.89%) |
Jun 30, 2023 | 8.060 | 8.540 | 8.001 | 8.390 | 1,765,962 | +0.49(+6.20%) |
Jun 29, 2023 | 7.660 | 7.960 | 7.560 | 7.900 | 1,209,521 | +0.17(+2.20%) |
Jun 28, 2023 | 7.410 | 7.860 | 7.180 | 7.730 | 2,203,467 | +0.27(+3.62%) |
Jun 27, 2023 | 7.600 | 8.000 | 7.300 | 7.460 | 2,228,917 | -0.05(-0.67%) |
Jun 26, 2023 | 7.040 | 7.755 | 6.980 | 7.510 | 1,555,790 | +0.40(+5.63%) |
Jun 23, 2023 | 7.610 | 7.750 | 7.040 | 7.110 | 8,739,852 | -0.64(-8.26%) |
Jun 22, 2023 | 7.900 | 8.010 | 7.230 | 7.750 | 2,913,082 | +0.03(+0.39%) |
Jun 21, 2023 | 5.550 | 8.940 | 5.470 | 7.720 | 6,440,738 | -2.92(-27.44%) |
Jun 20, 2023 | 10.54 | 10.78 | 9.960 | 10.64 | 1,683,518 | +0.12(+1.14%) |
Jun 16, 2023 | 10.96 | 11.17 | 10.12 | 10.52 | 7,236,340 | -0.35(-3.22%) |
Jun 15, 2023 | 10.72 | 11.97 | 10.70 | 10.87 | 2,922,273 | +0.41(+3.97%) |
Jun 14, 2023 | 10.39 | 10.72 | 10.32 | 10.46 | 878,864 | +0.06(+0.63%) |
Jun 13, 2023 | 10.69 | 10.93 | 10.19 | 10.39 | 1,107,085 | -0.22(-2.07%) |
Jun 12, 2023 | 11.29 | 11.41 | 10.54 | 10.61 | 1,230,652 | -0.48(-4.33%) |
Jun 09, 2023 | 11.90 | 11.94 | 11.05 | 11.09 | 1,358,083 | -0.80(-6.73%) |
Jun 08, 2023 | 11.46 | 11.91 | 11.24 | 11.89 | 777,638 | +0.41(+3.57%) |
Jun 07, 2023 | 11.31 | 11.54 | 11.14 | 11.48 | 579,724 | +0.18(+1.59%) |
Jun 06, 2023 | 11.40 | 11.52 | 11.09 | 11.30 | 737,480 | -0.05(-0.44%) |
Jun 05, 2023 | 10.66 | 11.36 | 10.63 | 11.35 | 1,055,901 | +0.70(+6.57%) |
Jun 02, 2023 | 10.42 | 10.70 | 10.15 | 10.65 | 990,324 | +0.28(+2.70%) |
Jun 01, 2023 | 9.450 | 10.39 | 9.360 | 10.37 | 946,006 | +0.88(+9.27%) |
May 31, 2023 | 9.250 | 9.540 | 9.220 | 9.490 | 1,612,870 | +0.15(+1.61%) |
May 30, 2023 | 9.430 | 9.670 | 9.180 | 9.340 | 571,306 | -0.03(-0.32%) |
May 26, 2023 | 9.150 | 9.460 | 9.130 | 9.370 | 697,876 | +0.17(+1.85%) |
May 25, 2023 | 9.660 | 9.660 | 9.150 | 9.200 | 818,872 | -0.41(-4.27%) |
May 24, 2023 | 9.750 | 9.845 | 9.530 | 9.610 | 731,832 | -0.21(-2.14%) |
May 23, 2023 | 9.760 | 9.990 | 9.700 | 9.820 | 570,382 | +0.06(+0.61%) |
May 22, 2023 | 9.890 | 10.07 | 9.740 | 9.760 | 573,408 | -0.09(-0.91%) |
May 19, 2023 | 9.720 | 9.970 | 9.720 | 9.850 | 832,777 | +0.20(+2.07%) |
May 18, 2023 | 9.810 | 9.900 | 9.560 | 9.650 | 672,015 | -0.20(-2.03%) |
May 17, 2023 | 10.01 | 10.06 | 9.770 | 9.850 | 649,360 | -0.17(-1.70%) |
May 16, 2023 | 10.07 | 10.28 | 9.930 | 10.02 | 576,358 | -0.19(-1.86%) |
May 15, 2023 | 10.19 | 10.33 | 10.11 | 10.21 | 450,197 | +0.05(+0.49%) |
May 12, 2023 | 10.30 | 10.39 | 10.05 | 10.16 | 565,034 | -0.19(-1.84%) |
May 11, 2023 | 10.20 | 10.42 | 10.11 | 10.35 | 653,517 | +0.12(+1.17%) |
May 10, 2023 | 10.36 | 10.50 | 10.10 | 10.23 | 571,844 | -0.03(-0.29%) |
May 09, 2023 | 10.57 | 10.71 | 10.05 | 10.26 | 701,090 | -0.40(-3.75%) |
May 08, 2023 | 10.71 | 10.74 | 10.35 | 10.66 | 690,610 | +0.09(+0.85%) |
May 05, 2023 | 10.46 | 10.81 | 10.39 | 10.57 | 660,942 | +0.18(+1.73%) |
May 04, 2023 | 10.35 | 10.46 | 9.890 | 10.39 | 734,070 | +0.21(+2.06%) |
May 03, 2023 | 10.15 | 10.43 | 10.11 | 10.18 | 451,938 | +0.00(+0.00%) |
May 02, 2023 | 10.11 | 10.40 | 10.00 | 10.18 | 727,095 | +0.10(+0.99%) |
May 01, 2023 | 9.530 | 10.16 | 9.500 | 10.08 | 572,181 | +0.55(+5.77%) |
Apr 28, 2023 | 9.070 | 9.630 | 9.000 | 9.530 | 610,288 | +0.48(+5.30%) |
Apr 27, 2023 | 9.060 | 9.440 | 9.000 | 9.050 | 916,359 | -0.02(-0.22%) |
Apr 26, 2023 | 9.260 | 9.260 | 8.960 | 9.070 | 664,038 | -0.01(-0.11%) |
Apr 25, 2023 | 9.480 | 9.574 | 8.970 | 9.080 | 1,267,799 | -0.37(-3.92%) |
Apr 24, 2023 | 10.02 | 10.11 | 8.970 | 9.450 | 2,190,999 | -0.57(-5.69%) |
Apr 21, 2023 | 10.20 | 10.35 | 10.01 | 10.02 | 949,449 | -0.18(-1.76%) |
Apr 20, 2023 | 10.28 | 10.47 | 10.10 | 10.20 | 594,244 | -0.14(-1.35%) |
Apr 19, 2023 | 10.41 | 10.47 | 10.23 | 10.34 | 686,554 | -0.14(-1.38%) |
Apr 18, 2023 | 10.59 | 10.80 | 10.36 | 10.48 | 1,590,094 | +0.09(+0.91%) |
Apr 17, 2023 | 10.59 | 10.66 | 10.20 | 10.39 | 561,882 | -0.05(-0.48%) |
Apr 14, 2023 | 10.29 | 10.52 | 10.22 | 10.44 | 512,108 | +0.12(+1.16%) |
Apr 13, 2023 | 10.06 | 10.88 | 9.320 | 10.32 | 2,155,401 | +0.35(+3.51%) |
Apr 12, 2023 | 10.48 | 10.64 | 9.810 | 9.970 | 1,263,667 | -0.42(-4.04%) |
Apr 11, 2023 | 10.44 | 10.81 | 10.00 | 10.39 | 3,128,464 | +0.06(+0.58%) |
Apr 10, 2023 | 9.860 | 10.33 | 9.734 | 10.33 | 936,095 | +0.44(+4.45%) |
Apr 06, 2023 | 9.730 | 9.950 | 9.450 | 9.890 | 848,238 | +0.16(+1.64%) |
Apr 05, 2023 | 9.830 | 9.870 | 9.380 | 9.730 | 832,727 | -0.19(-1.92%) |
Apr 04, 2023 | 9.880 | 10.00 | 9.690 | 9.920 | 999,841 | +0.09(+0.92%) |
Apr 03, 2023 | 9.880 | 10.03 | 9.688 | 9.830 | 1,382,560 | -0.10(-1.01%) |
Mar 31, 2023 | 9.550 | 10.03 | 9.345 | 9.930 | 1,671,430 | +0.43(+4.53%) |
Mar 30, 2023 | 9.450 | 9.680 | 9.180 | 9.500 | 887,958 | +0.05(+0.53%) |
Mar 29, 2023 | 9.190 | 9.527 | 9.133 | 9.450 | 1,070,582 | +0.30(+3.28%) |
Mar 28, 2023 | 8.980 | 9.280 | 8.860 | 9.150 | 1,534,627 | +0.15(+1.67%) |
Mar 27, 2023 | 9.000 | 9.130 | 8.410 | 9.000 | 1,529,148 | -0.03(-0.33%) |
Mar 24, 2023 | 9.010 | 9.120 | 8.650 | 9.030 | 1,508,272 | -0.03(-0.33%) |
Mar 23, 2023 | 8.300 | 9.200 | 8.300 | 9.060 | 2,382,742 | +1.00(+12.41%) |
Mar 22, 2023 | 7.440 | 8.220 | 7.420 | 8.060 | 1,164,630 | +0.63(+8.48%) |
Mar 21, 2023 | 7.450 | 7.500 | 7.310 | 7.430 | 320,957 | -0.01(-0.13%) |
Mar 20, 2023 | 7.750 | 7.750 | 7.330 | 7.440 | 378,746 | -0.11(-1.46%) |
Mar 17, 2023 | 7.960 | 8.000 | 7.530 | 7.550 | 364,739 | -0.41(-5.15%) |
Mar 16, 2023 | 7.670 | 8.080 | 7.607 | 7.960 | 464,548 | +0.15(+1.92%) |
Mar 15, 2023 | 7.800 | 7.950 | 7.670 | 7.810 | 400,547 | -0.05(-0.64%) |
Mar 14, 2023 | 7.120 | 7.910 | 7.087 | 7.860 | 998,730 | +0.84(+11.97%) |
Mar 13, 2023 | 7.180 | 7.285 | 6.894 | 7.020 | 557,084 | -0.16(-2.23%) |
Mar 10, 2023 | 8.000 | 8.000 | 7.010 | 7.180 | 943,203 | -0.72(-9.11%) |
Mar 09, 2023 | 7.770 | 7.950 | 7.370 | 7.900 | 888,671 | +0.53(+7.19%) |
Mar 08, 2023 | 7.170 | 7.400 | 7.080 | 7.370 | 356,916 | +0.16(+2.22%) |
Mar 07, 2023 | 7.320 | 7.440 | 7.200 | 7.210 | 209,727 | -0.15(-2.04%) |
Mar 06, 2023 | 7.460 | 7.465 | 7.100 | 7.360 | 405,111 | -0.12(-1.60%) |
Mar 03, 2023 | 7.520 | 7.580 | 7.355 | 7.480 | 428,843 | -0.02(-0.27%) |
Mar 02, 2023 | 7.150 | 7.650 | 7.040 | 7.500 | 794,499 | +0.41(+5.78%) |