Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.720 | 1.770 | 1.550 | 1.580 | 26,272 | -0.12(-7.06%) |
Feb 28, 2024 | 1.720 | 1.735 | 1.696 | 1.700 | 2,375 | +0.01(+0.59%) |
Feb 27, 2024 | 1.660 | 1.740 | 1.660 | 1.690 | 4,078 | +0.00(+0.00%) |
Feb 26, 2024 | 1.620 | 1.802 | 1.620 | 1.690 | 15,417 | -0.13(-7.14%) |
Feb 23, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1,285 | -0.11(-5.70%) |
Feb 22, 2024 | 1.970 | 1.970 | 1.910 | 1.930 | 2,986 | +0.07(+3.76%) |
Feb 21, 2024 | 2.100 | 2.100 | 1.800 | 1.860 | 9,300 | -0.13(-6.53%) |
Feb 20, 2024 | 2.020 | 2.250 | 1.945 | 1.990 | 34,072 | -0.06(-2.93%) |
Feb 16, 2024 | 2.020 | 2.084 | 1.850 | 2.050 | 5,032 | +0.03(+1.49%) |
Feb 15, 2024 | 1.880 | 2.020 | 1.800 | 2.020 | 4,602 | +0.12(+6.32%) |
Feb 14, 2024 | 1.770 | 1.960 | 1.770 | 1.900 | 7,648 | +0.20(+11.76%) |
Feb 13, 2024 | 2.000 | 2.000 | 1.690 | 1.700 | 10,476 | -0.13(-7.10%) |
Feb 12, 2024 | 1.750 | 1.830 | 1.750 | 1.830 | 4,126 | +0.08(+4.57%) |
Feb 09, 2024 | 1.750 | 1.800 | 1.750 | 1.750 | 7,663 | +0.09(+5.42%) |
Feb 08, 2024 | 1.750 | 1.807 | 1.650 | 1.660 | 46,888 | -0.05(-2.91%) |
Feb 07, 2024 | 1.680 | 1.780 | 1.620 | 1.710 | 23,669 | -0.02(-1.17%) |
Feb 06, 2024 | 1.670 | 1.970 | 1.637 | 1.730 | 103,893 | -0.07(-3.88%) |
Feb 05, 2024 | 1.710 | 1.800 | 1.710 | 1.800 | 4,485 | +0.02(+1.12%) |
Feb 02, 2024 | 1.900 | 2.150 | 1.720 | 1.780 | 20,520 | +0.12(+7.23%) |
Feb 01, 2024 | 1.710 | 1.770 | 1.650 | 1.660 | 4,792 | -0.16(-8.79%) |
Jan 31, 2024 | 1.740 | 1.843 | 1.659 | 1.820 | 10,107 | +0.17(+10.30%) |
Jan 30, 2024 | 1.640 | 1.909 | 1.640 | 1.650 | 20,659 | -0.06(-3.50%) |
Jan 29, 2024 | 1.810 | 1.920 | 1.640 | 1.710 | 10,556 | -0.22(-11.40%) |
Jan 26, 2024 | 1.950 | 1.950 | 1.800 | 1.930 | 9,083 | +0.05(+2.66%) |
Jan 25, 2024 | 1.900 | 1.900 | 1.665 | 1.880 | 3,905 | -0.08(-4.08%) |
Jan 24, 2024 | 1.950 | 2.060 | 1.910 | 1.960 | 9,704 | -0.03(-1.51%) |
Jan 23, 2024 | 2.020 | 2.020 | 1.480 | 1.990 | 116,243 | +0.19(+10.55%) |
Jan 22, 2024 | 2.225 | 2.278 | 1.800 | 1.800 | 17,031 | -0.31(-14.69%) |
Jan 19, 2024 | 2.550 | 2.580 | 2.110 | 2.110 | 43,357 | -0.35(-14.23%) |
Jan 18, 2024 | 2.530 | 2.710 | 2.460 | 2.460 | 3,441 | -0.02(-0.81%) |
Jan 17, 2024 | 2.560 | 2.761 | 2.480 | 2.480 | 12,095 | -0.21(-7.90%) |
Jan 16, 2024 | 2.530 | 2.780 | 2.530 | 2.693 | 8,480 | +0.07(+2.78%) |
Jan 12, 2024 | 2.620 | 2.680 | 2.560 | 2.620 | 9,713 | +0.05(+1.95%) |
Jan 11, 2024 | 2.650 | 2.720 | 2.440 | 2.570 | 55,325 | -0.14(-5.17%) |
Jan 10, 2024 | 2.630 | 2.790 | 2.620 | 2.710 | 20,445 | +0.06(+2.26%) |
Jan 09, 2024 | 2.880 | 2.932 | 2.610 | 2.650 | 41,291 | -0.20(-7.02%) |
Jan 08, 2024 | 2.800 | 3.100 | 2.680 | 2.850 | 55,396 | -0.05(-1.72%) |
Jan 05, 2024 | 3.000 | 3.120 | 2.700 | 2.900 | 32,559 | -0.11(-3.65%) |
Jan 04, 2024 | 2.600 | 3.280 | 2.600 | 3.010 | 401,662 | +0.44(+17.12%) |
Jan 03, 2024 | 2.740 | 2.830 | 2.490 | 2.570 | 36,823 | +0.07(+2.80%) |
Jan 02, 2024 | 2.600 | 2.670 | 2.440 | 2.500 | 28,014 | -0.04(-1.57%) |
Dec 29, 2023 | 2.720 | 2.730 | 2.520 | 2.540 | 28,795 | -0.19(-6.96%) |
Dec 28, 2023 | 2.600 | 2.880 | 2.510 | 2.730 | 97,625 | +0.23(+9.20%) |
Dec 27, 2023 | 2.530 | 2.619 | 2.410 | 2.500 | 33,553 | -0.03(-1.19%) |
Dec 26, 2023 | 2.460 | 2.550 | 2.370 | 2.530 | 28,753 | +0.18(+7.66%) |
Dec 22, 2023 | 2.260 | 2.400 | 2.260 | 2.350 | 21,219 | +0.06(+2.62%) |
Dec 21, 2023 | 2.240 | 2.330 | 2.180 | 2.290 | 21,044 | +0.06(+2.69%) |
Dec 20, 2023 | 2.350 | 2.440 | 2.122 | 2.230 | 52,585 | +0.01(+0.45%) |
Dec 19, 2023 | 2.120 | 2.400 | 2.090 | 2.220 | 103,414 | +0.04(+1.83%) |
Dec 18, 2023 | 2.230 | 2.230 | 2.050 | 2.180 | 49,579 | +0.15(+7.39%) |
Dec 15, 2023 | 2.120 | 2.150 | 2.010 | 2.030 | 30,513 | -0.09(-4.25%) |
Dec 14, 2023 | 2.130 | 2.280 | 2.001 | 2.120 | 94,963 | -0.06(-2.75%) |
Dec 13, 2023 | 1.990 | 2.189 | 1.900 | 2.180 | 65,459 | +0.31(+16.58%) |
Dec 12, 2023 | 1.950 | 2.170 | 1.800 | 1.870 | 66,278 | -0.14(-6.97%) |
Dec 11, 2023 | 2.350 | 2.350 | 1.951 | 2.010 | 56,969 | -0.39(-16.25%) |
Dec 08, 2023 | 2.630 | 2.750 | 2.320 | 2.400 | 70,850 | -0.23(-8.75%) |
Dec 07, 2023 | 2.800 | 2.880 | 2.500 | 2.630 | 53,653 | -0.15(-5.40%) |
Dec 06, 2023 | 3.030 | 3.030 | 2.700 | 2.780 | 65,253 | -0.13(-4.47%) |
Dec 05, 2023 | 3.380 | 3.550 | 2.680 | 2.910 | 208,563 | -0.49(-14.41%) |
Dec 04, 2023 | 3.280 | 3.489 | 2.950 | 3.400 | 332,828 | +0.45(+15.29%) |
Dec 01, 2023 | 2.395 | 3.400 | 2.395 | 2.949 | 756,396 | +0.50(+20.38%) |
Nov 30, 2023 | 2.330 | 3.000 | 2.300 | 2.450 | 129,615 | +0.13(+5.60%) |
Nov 29, 2023 | 2.260 | 2.400 | 2.250 | 2.320 | 6,886 | +0.07(+3.11%) |
Nov 28, 2023 | 2.320 | 2.340 | 2.250 | 2.250 | 4,187 | -0.07(-3.02%) |
Nov 27, 2023 | 2.360 | 2.360 | 2.320 | 2.320 | 965 | -0.01(-0.43%) |
Nov 24, 2023 | 2.540 | 2.600 | 2.160 | 2.330 | 5,704 | -0.18(-7.17%) |
Nov 22, 2023 | 2.620 | 2.620 | 2.510 | 2.510 | 2,893 | -0.21(-7.72%) |
Nov 21, 2023 | 2.760 | 2.760 | 2.620 | 2.720 | 2,557 | +0.10(+3.82%) |
Nov 20, 2023 | 2.720 | 2.720 | 2.620 | 2.620 | 1,052 | -0.13(-4.73%) |
Nov 16, 2023 | 2.750 | 270 | -0.02(-0.72%) | |||
Nov 15, 2023 | 2.800 | 2.800 | 2.770 | 2.770 | 29,802 | +0.00(+0.00%) |
Nov 14, 2023 | 2.760 | 2.770 | 2.750 | 2.770 | 2,423 | -0.02(-0.54%) |
Nov 13, 2023 | 2.750 | 2.812 | 2.750 | 2.785 | 893 | +0.01(+0.18%) |
Nov 10, 2023 | 2.750 | 2.840 | 2.735 | 2.780 | 4,501 | +0.03(+1.09%) |
Nov 09, 2023 | 2.700 | 2.760 | 2.700 | 2.750 | 3,015 | +0.13(+4.96%) |
Nov 08, 2023 | 2.750 | 2.813 | 2.620 | 2.620 | 1,910 | -0.15(-5.44%) |
Nov 07, 2023 | 2.840 | 2.850 | 2.750 | 2.771 | 7,160 | -0.03(-1.04%) |
Nov 06, 2023 | 2.800 | 2.810 | 2.790 | 2.800 | 3,407 | +0.03(+1.08%) |
Nov 03, 2023 | 2.900 | 2.900 | 2.770 | 2.770 | 7,102 | -0.05(-1.77%) |
Nov 02, 2023 | 2.770 | 2.950 | 2.712 | 2.820 | 8,906 | +0.07(+2.55%) |
Nov 01, 2023 | 2.720 | 2.750 | 2.720 | 2.750 | 3,603 | +0.02(+0.73%) |
Oct 31, 2023 | 2.720 | 2.760 | 2.720 | 2.730 | 3,949 | -0.01(-0.36%) |
Oct 30, 2023 | 2.780 | 2.790 | 2.720 | 2.740 | 18,126 | -0.03(-1.08%) |
Oct 27, 2023 | 2.781 | 2.781 | 2.720 | 2.770 | 9,900 | +0.02(+0.73%) |
Oct 26, 2023 | 2.720 | 2.784 | 2.710 | 2.750 | 4,879 | -0.12(-4.18%) |
Oct 25, 2023 | 2.880 | 2.890 | 2.700 | 2.870 | 14,528 | +0.12(+4.36%) |
Oct 24, 2023 | 2.720 | 2.820 | 2.725 | 2.750 | 8,469 | +0.01(+0.36%) |
Oct 23, 2023 | 2.900 | 2.900 | 2.700 | 2.740 | 6,092 | -0.05(-1.79%) |
Oct 20, 2023 | 2.850 | 2.860 | 2.680 | 2.790 | 25,337 | -0.07(-2.45%) |
Oct 19, 2023 | 2.960 | 3.000 | 2.730 | 2.860 | 45,122 | -0.05(-1.72%) |
Oct 18, 2023 | 2.980 | 3.150 | 2.611 | 2.910 | 259,330 | -2.29(-44.04%) |
Oct 17, 2023 | 5.580 | 5.580 | 5.131 | 5.200 | 26,117 | -0.31(-5.66%) |
Oct 16, 2023 | 5.400 | 5.596 | 5.310 | 5.512 | 1,917 | +0.36(+7.03%) |
Oct 13, 2023 | 5.160 | 5.530 | 5.150 | 5.150 | 1,784 | -0.05(-0.96%) |
Oct 12, 2023 | 5.425 | 5.425 | 5.200 | 5.200 | 665 | -0.05(-0.95%) |
Oct 11, 2023 | 5.250 | 5.600 | 5.250 | 5.250 | 3,677 | +0.05(+0.96%) |
Oct 10, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 1,150 | +0.00(+0.00%) |
Oct 09, 2023 | 5.260 | 5.400 | 5.110 | 5.200 | 2,166 | -0.10(-1.89%) |
Oct 06, 2023 | 5.370 | 5.645 | 5.281 | 5.300 | 4,595 | -0.31(-5.53%) |
Oct 05, 2023 | 6.020 | 6.570 | 5.610 | 5.610 | 4,935 | -0.41(-6.81%) |
Oct 04, 2023 | 6.210 | 6.210 | 6.020 | 6.020 | 2,308 | -0.48(-7.38%) |
Oct 03, 2023 | 6.550 | 6.790 | 6.296 | 6.500 | 1,564 | -0.23(-3.42%) |
Oct 02, 2023 | 6.900 | 7.000 | 6.200 | 6.730 | 22,369 | -0.47(-6.53%) |
Sep 28, 2023 | 7.200 | 967 | +0.03(+0.42%) | |||
Sep 27, 2023 | 7.110 | 7.633 | 7.110 | 7.170 | 891 | +0.06(+0.84%) |
Sep 26, 2023 | 7.856 | 7.856 | 6.900 | 7.110 | 7,171 | -0.35(-4.69%) |
Sep 25, 2023 | 7.600 | 7.690 | 7.450 | 7.460 | 2,163 | -0.41(-5.22%) |
Sep 22, 2023 | 7.880 | 7.895 | 7.650 | 7.871 | 3,385 | -0.18(-2.22%) |
Sep 21, 2023 | 7.930 | 8.070 | 7.400 | 8.050 | 6,707 | -0.20(-2.42%) |
Sep 20, 2023 | 8.290 | 8.450 | 7.888 | 8.250 | 7,936 | -0.15(-1.79%) |
Sep 19, 2023 | 8.940 | 8.940 | 8.139 | 8.400 | 17,256 | -0.60(-6.67%) |
Sep 18, 2023 | 8.440 | 9.540 | 8.000 | 9.000 | 36,509 | +0.39(+4.53%) |
Sep 15, 2023 | 8.700 | 10.64 | 8.000 | 8.610 | 190,821 | +0.61(+7.62%) |
Sep 14, 2023 | 7.790 | 8.410 | 7.250 | 8.000 | 30,343 | +0.60(+8.11%) |
Sep 13, 2023 | 7.370 | 7.700 | 7.050 | 7.400 | 11,309 | -0.31(-4.02%) |
Sep 12, 2023 | 7.710 | 7.710 | 7.710 | 7.710 | 896 | +0.02(+0.26%) |
Sep 11, 2023 | 7.650 | 8.700 | 7.650 | 7.690 | 8,700 | +0.35(+4.77%) |
Sep 08, 2023 | 7.550 | 7.720 | 7.340 | 7.340 | 1,915 | -0.17(-2.29%) |
Sep 07, 2023 | 7.310 | 8.000 | 7.310 | 7.512 | 3,195 | -0.24(-3.07%) |
Sep 06, 2023 | 8.200 | 8.328 | 7.610 | 7.750 | 6,470 | -0.16(-2.02%) |
Sep 05, 2023 | 7.650 | 8.445 | 7.600 | 7.910 | 11,460 | +0.09(+1.15%) |
Sep 01, 2023 | 8.770 | 12.39 | 7.500 | 7.820 | 112,760 | -1.13(-12.62%) |
Aug 31, 2023 | 7.850 | 9.000 | 7.850 | 8.950 | 21,005 | +1.22(+15.78%) |
Aug 30, 2023 | 7.730 | 7.730 | 7.730 | 7.730 | 527 | +0.00(+0.00%) |
Aug 29, 2023 | 7.730 | 7.730 | 7.730 | 7.730 | 779 | +0.02(+0.26%) |
Aug 25, 2023 | 7.710 | 112 | -0.22(-2.77%) | |||
Aug 24, 2023 | 8.070 | 8.070 | 7.870 | 7.930 | 1,546 | -0.04(-0.50%) |
Aug 23, 2023 | 8.050 | 8.110 | 7.840 | 7.970 | 6,314 | -0.04(-0.50%) |
Aug 22, 2023 | 8.010 | 8.600 | 8.000 | 8.010 | 11,617 | -0.12(-1.48%) |
Aug 21, 2023 | 7.990 | 8.980 | 7.940 | 8.130 | 5,312 | +0.16(+2.01%) |
Aug 18, 2023 | 7.890 | 8.100 | 6.994 | 7.970 | 12,586 | +0.36(+4.73%) |
Aug 17, 2023 | 8.210 | 8.240 | 7.610 | 7.610 | 10,668 | -0.54(-6.63%) |
Aug 16, 2023 | 8.840 | 8.840 | 8.110 | 8.150 | 20,155 | -0.26(-3.09%) |
Aug 15, 2023 | 8.310 | 8.510 | 8.100 | 8.410 | 2,705 | +0.31(+3.83%) |
Aug 14, 2023 | 8.300 | 8.300 | 8.100 | 8.100 | 6,691 | +0.10(+1.25%) |
Aug 11, 2023 | 8.110 | 8.401 | 8.000 | 8.000 | 1,555 | -0.11(-1.30%) |
Aug 10, 2023 | 8.440 | 8.439 | 8.030 | 8.105 | 3,523 | -0.40(-4.76%) |
Aug 09, 2023 | 8.530 | 8.530 | 8.140 | 8.510 | 1,579 | -0.46(-5.13%) |
Aug 08, 2023 | 8.260 | 8.970 | 7.560 | 8.970 | 19,274 | +0.23(+2.63%) |
Aug 07, 2023 | 8.360 | 9.750 | 8.110 | 8.740 | 24,560 | -0.46(-5.00%) |
Aug 04, 2023 | 8.090 | 10.05 | 7.990 | 9.200 | 52,525 | +1.02(+12.47%) |
Aug 03, 2023 | 8.320 | 8.325 | 8.180 | 8.180 | 1,036 | +0.00(+0.00%) |
Aug 02, 2023 | 8.630 | 8.630 | 8.150 | 8.180 | 2,881 | -0.22(-2.62%) |
Jul 31, 2023 | 8.400 | 138 | +0.28(+3.45%) | |||
Jul 28, 2023 | 8.240 | 8.330 | 8.090 | 8.120 | 2,907 | -0.06(-0.73%) |
Jul 27, 2023 | 8.130 | 8.820 | 8.100 | 8.180 | 7,219 | +0.03(+0.32%) |
Jul 26, 2023 | 8.154 | 8.154 | 8.154 | 8.154 | 810 | -0.15(-1.76%) |
Jul 25, 2023 | 8.720 | 8.736 | 8.300 | 8.300 | 2,518 | -0.30(-3.49%) |
Jul 24, 2023 | 9.040 | 9.388 | 8.585 | 8.600 | 7,745 | -0.52(-5.70%) |
Jul 21, 2023 | 9.120 | 9.120 | 9.120 | 9.120 | 1,244 | -0.01(-0.07%) |
Jul 20, 2023 | 9.300 | 9.300 | 9.098 | 9.127 | 3,672 | -0.47(-4.93%) |
Jul 19, 2023 | 9.750 | 9.750 | 9.250 | 9.600 | 3,403 | -0.39(-3.90%) |
Jul 18, 2023 | 9.800 | 10.04 | 9.680 | 9.990 | 6,211 | -0.01(-0.10%) |
Jul 17, 2023 | 9.700 | 10.24 | 9.700 | 10.00 | 6,668 | +0.35(+3.63%) |
Jul 14, 2023 | 9.620 | 9.918 | 9.620 | 9.650 | 2,524 | -0.19(-1.93%) |
Jul 13, 2023 | 9.780 | 9.970 | 9.581 | 9.840 | 4,245 | +0.14(+1.44%) |
Jul 12, 2023 | 9.520 | 9.930 | 9.510 | 9.700 | 7,069 | -0.15(-1.52%) |
Jul 11, 2023 | 9.310 | 10.75 | 9.300 | 9.850 | 11,996 | +0.10(+1.03%) |
Jul 10, 2023 | 10.23 | 10.29 | 9.330 | 9.750 | 28,111 | -0.56(-5.43%) |
Jul 07, 2023 | 10.39 | 11.41 | 9.450 | 10.31 | 342,616 | +1.56(+17.83%) |
Jul 06, 2023 | 9.250 | 9.250 | 8.750 | 8.750 | 1,298 | -0.57(-6.12%) |
Jul 05, 2023 | 9.320 | 9.320 | 9.320 | 9.320 | 599 | -0.18(-1.89%) |
Jul 03, 2023 | 9.500 | 9.990 | 9.500 | 9.500 | 1,022 | -0.09(-0.94%) |
Jun 30, 2023 | 9.980 | 9.980 | 9.590 | 9.590 | 1,269 | -0.39(-3.93%) |
Jun 29, 2023 | 10.28 | 10.28 | 9.500 | 9.982 | 5,023 | -0.16(-1.55%) |
Jun 28, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 240 | +0.39(+4.00%) |
Jun 27, 2023 | 10.05 | 10.05 | 9.750 | 9.750 | 2,478 | -0.24(-2.40%) |
Jun 26, 2023 | 10.05 | 10.05 | 9.990 | 9.990 | 813 | +0.07(+0.71%) |
Jun 23, 2023 | 9.890 | 9.920 | 9.890 | 9.920 | 552 | -0.01(-0.10%) |
Jun 22, 2023 | 9.810 | 9.930 | 9.810 | 9.930 | 1,182 | +0.18(+1.85%) |
Jun 21, 2023 | 10.38 | 10.38 | 9.750 | 9.750 | 3,109 | -0.75(-7.14%) |
Jun 20, 2023 | 10.71 | 10.78 | 9.990 | 10.50 | 5,307 | +0.80(+8.25%) |
Jun 16, 2023 | 9.600 | 10.00 | 9.600 | 9.700 | 1,627 | -0.08(-0.82%) |
Jun 15, 2023 | 10.05 | 10.05 | 9.780 | 9.780 | 499 | +0.26(+2.79%) |
Jun 14, 2023 | 10.40 | 10.40 | 9.515 | 9.515 | 2,167 | -0.81(-7.89%) |
Jun 13, 2023 | 10.48 | 10.48 | 10.19 | 10.33 | 3,127 | +0.15(+1.52%) |
Jun 12, 2023 | 10.44 | 10.59 | 10.09 | 10.18 | 2,341 | -0.33(-3.19%) |
Jun 09, 2023 | 10.86 | 10.86 | 10.49 | 10.51 | 2,093 | -0.36(-3.35%) |
Jun 08, 2023 | 10.36 | 10.87 | 10.36 | 10.87 | 1,762 | +0.14(+1.35%) |
Jun 07, 2023 | 11.13 | 11.13 | 10.34 | 10.73 | 2,627 | -0.12(-1.15%) |
Jun 06, 2023 | 11.03 | 11.39 | 10.34 | 10.86 | 11,238 | -0.38(-3.43%) |
Jun 05, 2023 | 10.85 | 11.62 | 10.23 | 11.24 | 16,806 | +0.91(+8.81%) |
Jun 02, 2023 | 10.81 | 10.81 | 10.28 | 10.33 | 1,158 | -1.03(-9.08%) |
Jun 01, 2023 | 11.00 | 11.37 | 11.00 | 11.36 | 1,582 | +1.28(+12.66%) |
May 31, 2023 | 10.65 | 10.70 | 10.09 | 10.09 | 3,072 | -1.12(-10.03%) |
May 30, 2023 | 11.53 | 12.00 | 11.20 | 11.21 | 5,067 | -0.79(-6.58%) |
May 26, 2023 | 11.00 | 12.02 | 11.00 | 12.00 | 1,701 | +0.49(+4.26%) |
May 25, 2023 | 12.00 | 12.00 | 11.50 | 11.51 | 2,104 | -0.67(-5.46%) |
May 24, 2023 | 11.00 | 13.00 | 10.14 | 12.18 | 9,007 | +1.43(+13.26%) |
May 23, 2023 | 10.20 | 10.80 | 10.20 | 10.75 | 1,404 | -0.16(-1.47%) |
May 22, 2023 | 10.88 | 10.99 | 10.81 | 10.91 | 1,990 | +0.24(+2.25%) |
May 19, 2023 | 9.880 | 10.67 | 9.880 | 10.67 | 1,588 | +0.80(+8.11%) |
May 18, 2023 | 10.01 | 10.02 | 9.860 | 9.870 | 857 | -0.43(-4.17%) |
May 17, 2023 | 10.42 | 10.83 | 10.30 | 10.30 | 2,412 | -0.60(-5.50%) |
May 16, 2023 | 10.19 | 10.90 | 10.19 | 10.90 | 958 | -0.42(-3.70%) |
May 15, 2023 | 11.27 | 11.82 | 10.79 | 11.32 | 2,394 | +0.82(+7.80%) |
May 12, 2023 | 10.49 | 10.80 | 10.49 | 10.50 | 785 | +0.00(+0.00%) |
May 11, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 1,662 | -0.16(-1.50%) |
May 10, 2023 | 9.870 | 11.35 | 9.870 | 10.66 | 5,654 | +0.27(+2.60%) |
May 09, 2023 | 10.06 | 10.39 | 9.865 | 10.39 | 1,941 | -0.50(-4.59%) |
May 08, 2023 | 11.62 | 12.10 | 10.50 | 10.89 | 6,234 | -0.09(-0.86%) |
May 05, 2023 | 11.00 | 11.00 | 10.68 | 10.98 | 2,141 | -0.18(-1.65%) |
May 04, 2023 | 11.82 | 13.00 | 11.12 | 11.17 | 10,638 | -0.83(-6.92%) |
May 03, 2023 | 10.51 | 12.63 | 10.26 | 12.00 | 21,482 | +2.12(+21.40%) |
May 02, 2023 | 9.390 | 11.27 | 9.390 | 9.885 | 29,697 | +0.61(+6.52%) |
May 01, 2023 | 8.810 | 9.800 | 8.810 | 9.280 | 3,342 | +0.88(+10.48%) |
Apr 28, 2023 | 7.920 | 8.400 | 7.880 | 8.400 | 1,563 | -0.30(-3.45%) |
Apr 27, 2023 | 8.920 | 9.140 | 8.700 | 8.700 | 789 | -0.31(-3.42%) |
Apr 26, 2023 | 9.100 | 9.100 | 8.750 | 9.008 | 5,000 | -0.02(-0.22%) |
Apr 25, 2023 | 9.110 | 9.451 | 9.029 | 9.029 | 1,097 | -0.70(-7.16%) |
Apr 24, 2023 | 9.080 | 9.726 | 9.080 | 9.726 | 405 | +0.08(+0.78%) |
Apr 21, 2023 | 9.650 | 9.650 | 9.650 | 9.650 | 553 | -0.26(-2.62%) |
Apr 19, 2023 | 9.910 | 61 | +0.47(+4.98%) | |||
Apr 18, 2023 | 9.330 | 9.440 | 9.330 | 9.440 | 741 | -0.06(-0.63%) |
Apr 17, 2023 | 9.600 | 9.850 | 9.030 | 9.500 | 2,738 | -1.00(-9.52%) |
Apr 14, 2023 | 10.95 | 10.95 | 10.50 | 10.50 | 1,503 | -0.36(-3.31%) |
Apr 13, 2023 | 11.16 | 11.16 | 10.86 | 10.86 | 1,423 | -0.15(-1.36%) |
Apr 12, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 707 | -0.12(-1.08%) |
Apr 11, 2023 | 11.42 | 11.68 | 11.10 | 11.13 | 5,812 | -0.65(-5.52%) |
Apr 10, 2023 | 11.51 | 11.85 | 11.41 | 11.78 | 8,183 | +0.08(+0.68%) |
Apr 06, 2023 | 11.80 | 11.90 | 11.55 | 11.70 | 4,091 | -0.10(-0.85%) |
Apr 05, 2023 | 11.38 | 11.80 | 11.36 | 11.80 | 1,083 | +0.01(+0.08%) |
Apr 04, 2023 | 11.59 | 12.13 | 11.59 | 11.79 | 10,977 | -0.21(-1.75%) |
Apr 03, 2023 | 11.50 | 12.29 | 11.34 | 12.00 | 12,704 | +0.15(+1.27%) |
Mar 31, 2023 | 11.13 | 12.40 | 11.13 | 11.85 | 16,861 | -0.25(-2.07%) |
Mar 30, 2023 | 11.80 | 12.58 | 11.71 | 12.10 | 12,380 | +0.10(+0.83%) |
Mar 29, 2023 | 10.85 | 12.56 | 10.85 | 12.00 | 21,828 | +0.76(+6.76%) |
Mar 28, 2023 | 11.34 | 11.34 | 10.82 | 11.24 | 9,540 | +0.06(+0.54%) |
Mar 27, 2023 | 11.54 | 11.92 | 11.18 | 11.18 | 2,507 | -0.14(-1.24%) |
Mar 24, 2023 | 11.61 | 12.14 | 11.28 | 11.32 | 10,420 | -0.58(-4.87%) |
Mar 23, 2023 | 11.30 | 12.47 | 11.30 | 11.90 | 27,960 | +0.53(+4.66%) |
Mar 22, 2023 | 10.93 | 11.37 | 10.92 | 11.37 | 11,935 | +0.41(+3.71%) |
Mar 21, 2023 | 11.24 | 11.29 | 10.95 | 10.96 | 5,937 | -0.29(-2.55%) |
Mar 17, 2023 | 11.25 | 509 | -0.75(-6.25%) | |||
Mar 16, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 1,693 | -0.21(-1.72%) |
Mar 15, 2023 | 12.22 | 12.75 | 11.70 | 12.21 | 17,569 | +0.14(+1.16%) |
Mar 14, 2023 | 11.49 | 12.70 | 11.00 | 12.07 | 30,368 | +0.17(+1.43%) |
Mar 13, 2023 | 11.40 | 11.90 | 10.88 | 11.90 | 7,582 | +0.70(+6.25%) |
Mar 10, 2023 | 11.26 | 11.51 | 11.00 | 11.20 | 5,890 | -0.55(-4.68%) |
Mar 09, 2023 | 12.20 | 12.25 | 11.60 | 11.75 | 3,793 | +0.15(+1.29%) |
Mar 08, 2023 | 11.51 | 11.60 | 11.34 | 11.60 | 1,786 | -0.49(-4.05%) |
Mar 07, 2023 | 12.02 | 12.88 | 11.91 | 12.09 | 10,705 | -0.41(-3.28%) |
Mar 06, 2023 | 11.38 | 12.73 | 11.30 | 12.50 | 22,843 | +0.98(+8.51%) |
Mar 03, 2023 | 11.21 | 11.70 | 11.10 | 11.52 | 6,562 | +0.03(+0.26%) |
Mar 02, 2023 | 11.65 | 11.65 | 11.13 | 11.49 | 1,888 | -0.41(-3.45%) |