Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.500 | 7.670 | 7.170 | 7.170 | 233,627 | -0.35(-4.65%) |
Jan 30, 2024 | 7.350 | 7.550 | 7.319 | 7.520 | 147,112 | +0.17(+2.31%) |
Jan 29, 2024 | 7.070 | 7.370 | 7.010 | 7.350 | 102,136 | +0.32(+4.55%) |
Jan 26, 2024 | 7.100 | 7.220 | 6.960 | 7.030 | 77,155 | -0.06(-0.85%) |
Jan 25, 2024 | 7.160 | 7.210 | 7.050 | 7.090 | 89,573 | +0.04(+0.57%) |
Jan 24, 2024 | 7.230 | 7.230 | 7.035 | 7.050 | 92,115 | -0.06(-0.84%) |
Jan 23, 2024 | 7.300 | 7.420 | 7.060 | 7.110 | 119,373 | -0.18(-2.47%) |
Jan 22, 2024 | 7.070 | 7.290 | 7.060 | 7.290 | 100,170 | +0.28(+3.99%) |
Jan 19, 2024 | 7.000 | 7.030 | 6.880 | 7.010 | 87,934 | +0.06(+0.86%) |
Jan 18, 2024 | 6.820 | 7.010 | 6.690 | 6.950 | 140,102 | +0.18(+2.66%) |
Jan 17, 2024 | 6.740 | 6.840 | 6.650 | 6.770 | 118,642 | -0.03(-0.44%) |
Jan 16, 2024 | 6.900 | 6.885 | 6.710 | 6.800 | 132,212 | -0.10(-1.45%) |
Jan 12, 2024 | 6.920 | 7.030 | 6.850 | 6.900 | 101,050 | +0.05(+0.73%) |
Jan 11, 2024 | 6.850 | 6.980 | 6.690 | 6.850 | 130,109 | +0.00(+0.00%) |
Jan 10, 2024 | 6.790 | 6.880 | 6.580 | 6.850 | 156,145 | +0.06(+0.88%) |
Jan 09, 2024 | 6.800 | 6.880 | 6.740 | 6.790 | 120,340 | -0.10(-1.45%) |
Jan 08, 2024 | 6.610 | 6.930 | 6.580 | 6.890 | 223,140 | +0.28(+4.24%) |
Jan 05, 2024 | 6.530 | 6.660 | 6.530 | 6.610 | 113,346 | -0.01(-0.15%) |
Jan 04, 2024 | 6.690 | 6.690 | 6.585 | 6.620 | 128,819 | -0.03(-0.45%) |
Jan 03, 2024 | 6.700 | 6.815 | 6.620 | 6.650 | 146,047 | -0.15(-2.21%) |
Jan 02, 2024 | 6.570 | 6.820 | 6.430 | 6.800 | 243,145 | +0.15(+2.26%) |
Dec 29, 2023 | 6.820 | 6.842 | 6.560 | 6.650 | 226,705 | -0.21(-3.06%) |
Dec 28, 2023 | 6.890 | 7.010 | 6.840 | 6.860 | 108,643 | -0.04(-0.58%) |
Dec 27, 2023 | 7.220 | 7.220 | 6.790 | 6.900 | 189,846 | -0.37(-5.09%) |
Dec 26, 2023 | 7.100 | 7.340 | 7.000 | 7.270 | 161,147 | +0.17(+2.39%) |
Dec 22, 2023 | 6.920 | 7.200 | 6.780 | 7.100 | 235,495 | +0.15(+2.16%) |
Dec 21, 2023 | 6.540 | 6.960 | 6.540 | 6.950 | 268,521 | +0.44(+6.76%) |
Dec 20, 2023 | 6.730 | 6.950 | 6.480 | 6.510 | 172,656 | -0.25(-3.70%) |
Dec 19, 2023 | 6.600 | 6.780 | 6.570 | 6.760 | 161,344 | +0.18(+2.74%) |
Dec 18, 2023 | 6.460 | 6.610 | 6.350 | 6.580 | 254,402 | +0.11(+1.70%) |
Dec 15, 2023 | 6.740 | 6.740 | 6.450 | 6.470 | 351,571 | -0.16(-2.41%) |
Dec 14, 2023 | 6.540 | 6.720 | 6.440 | 6.630 | 161,247 | +0.14(+2.16%) |
Dec 13, 2023 | 6.170 | 6.490 | 6.090 | 6.490 | 163,689 | +0.31(+5.02%) |
Dec 12, 2023 | 6.400 | 6.425 | 6.170 | 6.180 | 91,698 | -0.24(-3.74%) |
Dec 11, 2023 | 6.360 | 6.490 | 6.260 | 6.420 | 157,074 | +0.00(+0.00%) |
Dec 08, 2023 | 6.240 | 6.460 | 6.240 | 6.420 | 140,284 | +0.12(+1.90%) |
Dec 07, 2023 | 6.120 | 6.310 | 6.015 | 6.300 | 154,969 | +0.26(+4.30%) |
Dec 06, 2023 | 5.940 | 6.230 | 5.940 | 6.040 | 147,027 | +0.12(+2.03%) |
Dec 05, 2023 | 5.960 | 6.000 | 5.870 | 5.920 | 124,484 | -0.10(-1.66%) |
Dec 04, 2023 | 6.010 | 6.074 | 5.890 | 6.020 | 128,188 | -0.07(-1.15%) |
Dec 01, 2023 | 6.120 | 6.250 | 5.870 | 6.090 | 265,304 | -0.28(-4.40%) |
Nov 30, 2023 | 6.430 | 6.530 | 6.307 | 6.370 | 153,038 | -0.03(-0.47%) |
Nov 29, 2023 | 6.280 | 6.450 | 6.190 | 6.400 | 178,593 | +0.20(+3.23%) |
Nov 28, 2023 | 6.380 | 6.400 | 6.180 | 6.200 | 101,752 | -0.19(-2.97%) |
Nov 27, 2023 | 6.310 | 6.410 | 6.230 | 6.390 | 116,110 | +0.02(+0.31%) |
Nov 24, 2023 | 6.140 | 6.400 | 6.140 | 6.370 | 83,036 | +0.27(+4.43%) |
Nov 22, 2023 | 5.860 | 6.105 | 5.782 | 6.100 | 158,818 | +0.35(+6.09%) |
Nov 21, 2023 | 5.780 | 5.790 | 5.630 | 5.750 | 123,086 | -0.06(-1.03%) |
Nov 20, 2023 | 5.650 | 5.850 | 5.590 | 5.810 | 213,282 | +0.22(+3.94%) |
Nov 17, 2023 | 5.710 | 5.735 | 5.510 | 5.590 | 133,531 | -0.05(-0.89%) |
Nov 16, 2023 | 5.390 | 5.720 | 5.390 | 5.640 | 207,525 | +0.19(+3.49%) |
Nov 15, 2023 | 5.270 | 5.660 | 5.220 | 5.450 | 601,138 | +0.30(+5.83%) |
Nov 14, 2023 | 5.450 | 5.750 | 5.050 | 5.150 | 625,682 | -0.24(-4.45%) |
Nov 13, 2023 | 5.750 | 5.750 | 5.390 | 5.390 | 400,679 | -0.33(-5.77%) |
Nov 10, 2023 | 5.750 | 5.850 | 5.650 | 5.720 | 207,979 | -0.06(-1.04%) |
Nov 09, 2023 | 5.890 | 5.950 | 5.710 | 5.780 | 290,683 | -0.04(-0.69%) |
Nov 08, 2023 | 6.140 | 6.160 | 5.790 | 5.820 | 244,208 | -0.28(-4.59%) |
Nov 07, 2023 | 6.080 | 6.190 | 6.050 | 6.100 | 52,181 | +0.02(+0.33%) |
Nov 06, 2023 | 6.340 | 6.348 | 6.005 | 6.080 | 140,167 | -0.20(-3.18%) |
Nov 03, 2023 | 5.930 | 6.310 | 5.895 | 6.280 | 191,253 | +0.44(+7.53%) |
Nov 02, 2023 | 5.740 | 5.940 | 5.610 | 5.840 | 151,399 | +0.13(+2.28%) |
Nov 01, 2023 | 5.660 | 5.710 | 5.580 | 5.710 | 153,786 | +0.03(+0.53%) |
Oct 31, 2023 | 5.490 | 5.680 | 5.410 | 5.680 | 147,096 | +0.20(+3.65%) |
Oct 30, 2023 | 5.560 | 5.672 | 5.440 | 5.480 | 133,211 | -0.04(-0.72%) |
Oct 27, 2023 | 5.760 | 5.765 | 5.485 | 5.520 | 204,939 | -0.25(-4.25%) |
Oct 26, 2023 | 5.810 | 5.850 | 5.750 | 5.765 | 145,039 | -0.04(-0.60%) |
Oct 25, 2023 | 5.950 | 5.950 | 5.730 | 5.800 | 182,897 | -0.17(-2.85%) |
Oct 24, 2023 | 5.900 | 6.000 | 5.760 | 5.970 | 121,410 | +0.07(+1.19%) |
Oct 23, 2023 | 5.810 | 6.010 | 5.750 | 5.900 | 149,221 | +0.04(+0.68%) |
Oct 20, 2023 | 5.990 | 6.000 | 5.840 | 5.860 | 190,870 | -0.14(-2.33%) |
Oct 19, 2023 | 5.910 | 6.030 | 5.894 | 6.000 | 210,742 | +0.03(+0.50%) |
Oct 18, 2023 | 6.630 | 6.630 | 5.950 | 5.970 | 467,210 | -0.73(-10.90%) |
Oct 17, 2023 | 6.810 | 6.940 | 6.660 | 6.700 | 225,820 | -0.12(-1.76%) |
Oct 16, 2023 | 6.500 | 6.850 | 6.500 | 6.820 | 196,595 | +0.33(+5.08%) |
Oct 13, 2023 | 6.510 | 6.580 | 6.440 | 6.490 | 164,855 | -0.04(-0.61%) |
Oct 12, 2023 | 6.450 | 6.540 | 6.330 | 6.530 | 139,022 | +0.07(+1.08%) |
Oct 11, 2023 | 6.430 | 6.560 | 6.400 | 6.460 | 108,072 | +0.01(+0.16%) |
Oct 10, 2023 | 6.240 | 6.475 | 6.240 | 6.450 | 113,392 | +0.19(+3.04%) |
Oct 09, 2023 | 6.380 | 6.400 | 6.210 | 6.260 | 173,332 | -0.24(-3.69%) |
Oct 06, 2023 | 6.190 | 6.620 | 6.190 | 6.500 | 197,124 | +0.27(+4.33%) |
Oct 05, 2023 | 6.110 | 6.350 | 6.020 | 6.230 | 230,061 | +0.08(+1.30%) |
Oct 04, 2023 | 5.830 | 6.170 | 5.830 | 6.150 | 158,723 | +0.27(+4.59%) |
Oct 03, 2023 | 5.800 | 5.950 | 5.750 | 5.880 | 147,372 | +0.00(+0.00%) |
Oct 02, 2023 | 5.860 | 5.900 | 5.790 | 5.880 | 99,245 | +0.02(+0.34%) |
Sep 29, 2023 | 5.920 | 5.940 | 5.737 | 5.860 | 135,650 | -0.01(-0.17%) |
Sep 28, 2023 | 5.850 | 5.980 | 5.850 | 5.870 | 99,240 | +0.03(+0.51%) |
Sep 27, 2023 | 5.780 | 5.970 | 5.730 | 5.840 | 129,439 | +0.08(+1.39%) |
Sep 26, 2023 | 5.910 | 6.080 | 5.740 | 5.760 | 121,413 | -0.18(-3.03%) |
Sep 25, 2023 | 5.940 | 6.065 | 5.900 | 5.940 | 100,876 | -0.06(-1.00%) |
Sep 22, 2023 | 5.990 | 6.210 | 5.840 | 6.000 | 156,646 | +0.00(+0.00%) |
Sep 21, 2023 | 5.510 | 6.037 | 5.400 | 6.000 | 286,539 | +0.36(+6.38%) |
Sep 20, 2023 | 5.880 | 5.990 | 5.500 | 5.640 | 257,585 | -0.26(-4.41%) |
Sep 19, 2023 | 6.170 | 6.230 | 5.870 | 5.900 | 192,175 | -0.27(-4.38%) |
Sep 18, 2023 | 6.160 | 6.250 | 6.130 | 6.170 | 98,581 | -0.11(-1.75%) |
Sep 15, 2023 | 6.220 | 6.360 | 6.150 | 6.280 | 198,805 | +0.05(+0.80%) |
Sep 14, 2023 | 6.130 | 6.270 | 6.127 | 6.230 | 75,195 | +0.15(+2.47%) |
Sep 13, 2023 | 6.210 | 6.240 | 6.060 | 6.080 | 119,613 | -0.15(-2.41%) |
Sep 12, 2023 | 6.160 | 6.370 | 6.160 | 6.230 | 109,649 | +0.00(+0.00%) |
Sep 11, 2023 | 6.250 | 6.284 | 6.090 | 6.230 | 128,423 | -0.03(-0.48%) |
Sep 08, 2023 | 6.580 | 6.600 | 6.220 | 6.260 | 124,303 | -0.34(-5.15%) |
Sep 07, 2023 | 6.670 | 6.700 | 6.480 | 6.600 | 196,523 | -0.15(-2.22%) |
Sep 06, 2023 | 6.940 | 6.940 | 6.740 | 6.750 | 98,567 | -0.20(-2.88%) |
Sep 05, 2023 | 7.040 | 7.040 | 6.820 | 6.950 | 136,885 | -0.09(-1.28%) |
Sep 01, 2023 | 7.030 | 7.060 | 6.910 | 7.040 | 120,160 | +0.15(+2.18%) |
Aug 31, 2023 | 6.860 | 6.960 | 6.770 | 6.890 | 116,871 | +0.03(+0.44%) |
Aug 30, 2023 | 6.800 | 7.010 | 6.800 | 6.860 | 133,267 | +0.01(+0.15%) |
Aug 29, 2023 | 6.750 | 6.910 | 6.670 | 6.850 | 125,735 | +0.10(+1.48%) |
Aug 28, 2023 | 6.800 | 6.950 | 6.720 | 6.750 | 122,042 | -0.03(-0.44%) |
Aug 25, 2023 | 6.930 | 7.000 | 6.745 | 6.780 | 86,375 | -0.12(-1.74%) |
Aug 24, 2023 | 7.130 | 7.150 | 6.870 | 6.900 | 94,742 | -0.22(-3.09%) |
Aug 23, 2023 | 6.940 | 7.150 | 6.880 | 7.120 | 103,086 | +0.22(+3.19%) |
Aug 22, 2023 | 6.840 | 6.970 | 6.770 | 6.900 | 94,375 | +0.15(+2.22%) |
Aug 21, 2023 | 7.050 | 7.125 | 6.730 | 6.750 | 246,530 | -0.29(-4.12%) |
Aug 18, 2023 | 6.930 | 7.170 | 6.830 | 7.040 | 160,716 | +0.03(+0.43%) |
Aug 17, 2023 | 7.310 | 7.335 | 7.010 | 7.010 | 223,570 | -0.29(-3.97%) |
Aug 16, 2023 | 7.670 | 7.750 | 7.280 | 7.300 | 159,005 | -0.42(-5.44%) |
Aug 15, 2023 | 7.700 | 7.740 | 7.550 | 7.720 | 205,029 | -0.01(-0.13%) |
Aug 14, 2023 | 7.720 | 7.870 | 7.540 | 7.730 | 289,267 | +0.01(+0.06%) |
Aug 11, 2023 | 8.300 | 8.300 | 7.310 | 7.725 | 579,217 | -0.94(-10.80%) |
Aug 10, 2023 | 8.810 | 9.000 | 8.630 | 8.660 | 114,152 | -0.18(-2.04%) |
Aug 09, 2023 | 8.910 | 8.930 | 8.650 | 8.840 | 106,446 | -0.10(-1.12%) |
Aug 08, 2023 | 8.860 | 9.040 | 8.770 | 8.940 | 102,578 | -0.02(-0.22%) |
Aug 07, 2023 | 9.000 | 9.100 | 8.750 | 8.960 | 104,498 | -0.02(-0.22%) |
Aug 04, 2023 | 8.920 | 9.225 | 8.885 | 8.980 | 109,832 | +0.06(+0.67%) |
Aug 03, 2023 | 9.070 | 9.140 | 8.850 | 8.920 | 137,795 | -0.22(-2.41%) |
Aug 02, 2023 | 8.860 | 9.169 | 8.650 | 9.140 | 129,864 | +0.26(+2.93%) |
Aug 01, 2023 | 9.030 | 9.040 | 8.770 | 8.880 | 112,157 | -0.16(-1.77%) |
Jul 31, 2023 | 8.900 | 9.100 | 8.810 | 9.040 | 125,389 | +0.13(+1.46%) |
Jul 28, 2023 | 8.760 | 9.250 | 8.760 | 8.910 | 153,104 | +0.48(+5.69%) |
Jul 27, 2023 | 8.460 | 8.520 | 8.300 | 8.430 | 118,769 | +0.04(+0.42%) |
Jul 26, 2023 | 8.290 | 8.557 | 8.259 | 8.395 | 114,183 | +0.04(+0.54%) |
Jul 25, 2023 | 8.410 | 8.490 | 8.270 | 8.350 | 148,321 | -0.09(-1.07%) |
Jul 24, 2023 | 8.670 | 8.750 | 8.430 | 8.440 | 89,507 | -0.25(-2.88%) |
Jul 21, 2023 | 8.870 | 8.900 | 8.630 | 8.690 | 96,582 | -0.10(-1.14%) |
Jul 20, 2023 | 8.800 | 8.900 | 8.750 | 8.790 | 87,506 | -0.04(-0.45%) |
Jul 19, 2023 | 8.840 | 8.990 | 8.710 | 8.830 | 108,217 | -0.01(-0.11%) |
Jul 18, 2023 | 8.650 | 8.950 | 8.650 | 8.840 | 133,362 | +0.11(+1.26%) |
Jul 17, 2023 | 8.570 | 8.874 | 8.556 | 8.730 | 141,523 | +0.11(+1.28%) |
Jul 14, 2023 | 9.090 | 9.110 | 8.600 | 8.620 | 146,749 | -0.46(-5.07%) |
Jul 13, 2023 | 9.460 | 9.550 | 9.030 | 9.080 | 210,666 | -0.28(-2.99%) |
Jul 12, 2023 | 9.360 | 9.570 | 9.300 | 9.360 | 182,831 | +0.16(+1.74%) |
Jul 11, 2023 | 8.990 | 9.225 | 8.950 | 9.200 | 189,435 | +0.22(+2.45%) |
Jul 10, 2023 | 8.600 | 9.010 | 8.590 | 8.980 | 139,672 | +0.32(+3.70%) |
Jul 07, 2023 | 8.450 | 8.700 | 8.450 | 8.660 | 174,632 | +0.21(+2.49%) |
Jul 06, 2023 | 8.690 | 8.760 | 8.385 | 8.450 | 256,697 | -0.36(-4.09%) |
Jul 05, 2023 | 8.940 | 8.960 | 8.770 | 8.810 | 148,696 | -0.24(-2.65%) |
Jul 03, 2023 | 9.090 | 9.270 | 8.980 | 9.050 | 126,182 | -0.07(-0.77%) |
Jun 30, 2023 | 9.090 | 9.280 | 8.980 | 9.120 | 190,431 | +0.15(+1.67%) |
Jun 29, 2023 | 8.700 | 9.000 | 8.700 | 8.970 | 145,475 | +0.19(+2.16%) |
Jun 28, 2023 | 8.760 | 8.900 | 8.660 | 8.780 | 250,817 | -0.14(-1.57%) |
Jun 27, 2023 | 8.740 | 9.015 | 8.700 | 8.920 | 222,546 | +0.08(+0.90%) |
Jun 26, 2023 | 8.900 | 9.340 | 8.690 | 8.840 | 367,695 | -0.09(-1.01%) |
Jun 23, 2023 | 9.740 | 9.910 | 8.880 | 8.930 | 4,729,241 | -0.83(-8.50%) |
Jun 22, 2023 | 9.740 | 9.876 | 9.551 | 9.760 | 228,844 | -0.04(-0.41%) |
Jun 21, 2023 | 10.48 | 10.52 | 9.670 | 9.800 | 314,921 | -0.76(-7.20%) |
Jun 20, 2023 | 10.00 | 10.70 | 9.910 | 10.56 | 385,812 | +0.56(+5.60%) |
Jun 16, 2023 | 10.05 | 10.08 | 9.620 | 10.00 | 551,881 | -0.01(-0.10%) |
Jun 15, 2023 | 9.880 | 10.04 | 9.790 | 10.01 | 208,122 | +0.16(+1.62%) |
Jun 14, 2023 | 9.860 | 10.05 | 9.770 | 9.850 | 177,196 | +0.01(+0.10%) |
Jun 13, 2023 | 10.02 | 10.15 | 9.630 | 9.840 | 330,494 | -0.13(-1.30%) |
Jun 12, 2023 | 9.990 | 10.04 | 9.884 | 9.970 | 203,608 | +0.11(+1.12%) |
Jun 09, 2023 | 9.680 | 9.970 | 9.610 | 9.860 | 230,992 | +0.22(+2.28%) |
Jun 08, 2023 | 9.460 | 9.720 | 9.360 | 9.640 | 219,764 | +0.34(+3.66%) |
Jun 07, 2023 | 9.320 | 9.510 | 9.220 | 9.300 | 140,718 | +0.03(+0.32%) |
Jun 06, 2023 | 9.180 | 9.390 | 8.990 | 9.270 | 202,571 | +0.09(+0.98%) |
Jun 05, 2023 | 9.300 | 9.468 | 9.090 | 9.180 | 153,310 | -0.10(-1.08%) |
Jun 02, 2023 | 9.200 | 9.350 | 8.770 | 9.280 | 224,803 | +0.14(+1.53%) |
Jun 01, 2023 | 9.270 | 9.375 | 9.130 | 9.140 | 169,592 | -0.08(-0.87%) |
May 31, 2023 | 9.330 | 9.330 | 9.020 | 9.220 | 135,445 | -0.07(-0.75%) |
May 30, 2023 | 9.060 | 9.339 | 9.000 | 9.290 | 184,150 | +0.37(+4.15%) |
May 26, 2023 | 8.580 | 9.019 | 8.580 | 8.920 | 168,943 | +0.41(+4.82%) |
May 25, 2023 | 8.940 | 8.940 | 8.400 | 8.510 | 127,887 | -0.36(-4.06%) |
May 24, 2023 | 8.800 | 8.880 | 8.560 | 8.870 | 153,371 | +0.08(+0.91%) |
May 23, 2023 | 8.520 | 8.889 | 8.471 | 8.790 | 220,982 | +0.30(+3.53%) |
May 22, 2023 | 8.300 | 8.910 | 8.231 | 8.490 | 351,610 | +0.34(+4.17%) |
May 19, 2023 | 8.320 | 8.470 | 8.085 | 8.150 | 176,854 | -0.17(-2.04%) |
May 18, 2023 | 8.320 | 8.480 | 8.170 | 8.320 | 242,637 | +0.04(+0.48%) |
May 17, 2023 | 8.060 | 8.280 | 7.940 | 8.280 | 231,079 | +0.35(+4.41%) |
May 16, 2023 | 7.920 | 8.180 | 7.710 | 7.930 | 178,390 | +0.01(+0.13%) |
May 15, 2023 | 7.600 | 8.110 | 7.575 | 7.920 | 342,667 | +0.43(+5.74%) |
May 12, 2023 | 7.120 | 7.590 | 7.120 | 7.490 | 311,770 | +0.39(+5.49%) |
May 11, 2023 | 6.420 | 7.100 | 6.420 | 7.100 | 320,405 | +0.75(+11.81%) |
May 10, 2023 | 6.680 | 6.696 | 6.120 | 6.350 | 260,769 | -0.31(-4.65%) |
May 09, 2023 | 6.000 | 6.725 | 6.000 | 6.660 | 217,443 | +0.54(+8.82%) |
May 08, 2023 | 6.220 | 6.220 | 6.020 | 6.120 | 121,269 | -0.07(-1.13%) |
May 05, 2023 | 6.320 | 6.370 | 6.090 | 6.190 | 204,143 | -0.09(-1.43%) |
May 04, 2023 | 6.340 | 6.381 | 6.230 | 6.280 | 71,464 | -0.13(-2.03%) |
May 03, 2023 | 6.300 | 6.480 | 6.257 | 6.410 | 111,258 | +0.14(+2.23%) |
May 02, 2023 | 6.370 | 6.448 | 6.190 | 6.270 | 110,074 | -0.11(-1.72%) |
May 01, 2023 | 6.170 | 6.510 | 6.119 | 6.380 | 128,976 | +0.10(+1.59%) |
Apr 28, 2023 | 6.270 | 6.360 | 6.080 | 6.280 | 106,582 | +0.04(+0.64%) |
Apr 27, 2023 | 6.210 | 6.285 | 6.070 | 6.240 | 112,116 | +0.08(+1.30%) |
Apr 26, 2023 | 6.000 | 6.210 | 5.900 | 6.160 | 160,805 | +0.18(+3.01%) |
Apr 25, 2023 | 6.090 | 6.150 | 5.920 | 5.980 | 196,563 | -0.15(-2.45%) |
Apr 24, 2023 | 6.260 | 6.260 | 6.045 | 6.130 | 125,021 | -0.15(-2.39%) |
Apr 21, 2023 | 6.310 | 6.360 | 6.220 | 6.280 | 89,968 | -0.02(-0.32%) |
Apr 20, 2023 | 6.420 | 6.450 | 6.280 | 6.300 | 100,026 | -0.15(-2.33%) |
Apr 19, 2023 | 6.490 | 6.560 | 6.320 | 6.450 | 103,070 | -0.05(-0.77%) |
Apr 18, 2023 | 6.730 | 6.810 | 6.460 | 6.500 | 109,913 | -0.23(-3.42%) |
Apr 17, 2023 | 6.800 | 6.900 | 6.665 | 6.730 | 114,261 | -0.05(-0.81%) |
Apr 14, 2023 | 6.830 | 6.990 | 6.670 | 6.785 | 97,630 | -0.08(-1.09%) |
Apr 13, 2023 | 6.820 | 6.940 | 6.730 | 6.860 | 124,565 | +0.05(+0.73%) |
Apr 12, 2023 | 6.970 | 7.050 | 6.760 | 6.810 | 164,352 | -0.07(-1.02%) |
Apr 11, 2023 | 6.850 | 7.040 | 6.830 | 6.880 | 144,825 | +0.05(+0.73%) |
Apr 10, 2023 | 6.440 | 6.910 | 6.420 | 6.830 | 170,120 | +0.34(+5.24%) |
Apr 06, 2023 | 6.440 | 6.520 | 6.370 | 6.490 | 90,878 | +0.00(+0.00%) |
Apr 05, 2023 | 6.750 | 6.780 | 6.435 | 6.490 | 185,583 | -0.24(-3.57%) |
Apr 04, 2023 | 7.080 | 7.080 | 6.655 | 6.730 | 179,268 | -0.35(-4.94%) |
Apr 03, 2023 | 7.100 | 7.120 | 6.810 | 7.080 | 197,298 | -0.11(-1.53%) |
Mar 31, 2023 | 6.860 | 7.220 | 6.860 | 7.190 | 260,449 | +0.41(+6.05%) |
Mar 30, 2023 | 6.510 | 6.810 | 6.500 | 6.780 | 179,946 | +0.30(+4.63%) |
Mar 29, 2023 | 6.220 | 6.560 | 6.220 | 6.480 | 180,686 | +0.30(+4.85%) |
Mar 28, 2023 | 6.060 | 6.260 | 6.030 | 6.180 | 148,751 | +0.06(+0.98%) |
Mar 27, 2023 | 6.160 | 6.270 | 6.060 | 6.120 | 95,436 | -0.02(-0.33%) |
Mar 24, 2023 | 5.900 | 6.200 | 5.855 | 6.140 | 171,075 | +0.14(+2.33%) |
Mar 23, 2023 | 6.190 | 6.230 | 5.950 | 6.000 | 178,898 | -0.12(-1.96%) |
Mar 22, 2023 | 6.260 | 6.490 | 6.100 | 6.120 | 251,902 | -0.21(-3.32%) |
Mar 21, 2023 | 6.510 | 6.690 | 6.320 | 6.330 | 318,194 | -0.14(-2.16%) |
Mar 20, 2023 | 6.670 | 6.820 | 6.400 | 6.470 | 316,413 | -0.15(-2.27%) |
Mar 17, 2023 | 6.970 | 7.350 | 6.620 | 6.620 | 510,775 | -0.64(-8.82%) |
Mar 16, 2023 | 6.420 | 7.435 | 6.320 | 7.260 | 686,427 | +0.76(+11.69%) |
Mar 15, 2023 | 8.050 | 8.045 | 6.450 | 6.500 | 2,090,335 | -3.07(-32.08%) |
Mar 14, 2023 | 9.370 | 9.670 | 9.360 | 9.570 | 300,811 | +0.37(+4.02%) |
Mar 13, 2023 | 9.260 | 9.365 | 8.920 | 9.200 | 232,293 | -0.23(-2.44%) |
Mar 10, 2023 | 10.03 | 10.06 | 9.280 | 9.430 | 273,608 | -0.68(-6.73%) |
Mar 09, 2023 | 10.28 | 10.38 | 9.915 | 10.11 | 283,566 | -0.06(-0.59%) |
Mar 08, 2023 | 10.16 | 10.25 | 10.06 | 10.17 | 177,682 | +0.00(+0.00%) |
Mar 07, 2023 | 10.29 | 10.29 | 9.730 | 10.17 | 184,425 | -0.09(-0.88%) |
Mar 06, 2023 | 10.51 | 10.97 | 10.24 | 10.26 | 358,333 | -0.13(-1.25%) |
Mar 03, 2023 | 10.30 | 10.59 | 10.15 | 10.39 | 260,295 | +0.30(+2.97%) |
Mar 02, 2023 | 9.920 | 10.09 | 9.710 | 10.09 | 116,814 | +0.17(+1.71%) |
Mar 01, 2023 | 10.08 | 10.30 | 9.900 | 9.920 | 166,555 | -0.12(-1.20%) |
Feb 28, 2023 | 9.880 | 10.23 | 9.800 | 10.04 | 252,868 | +0.20(+2.03%) |
Feb 27, 2023 | 9.410 | 10.11 | 9.410 | 9.840 | 328,263 | +0.78(+8.61%) |
Feb 24, 2023 | 9.180 | 9.260 | 8.995 | 9.060 | 68,306 | -0.22(-2.37%) |
Feb 23, 2023 | 9.030 | 9.400 | 9.030 | 9.280 | 93,936 | +0.42(+4.74%) |
Feb 22, 2023 | 8.790 | 9.040 | 8.780 | 8.860 | 88,017 | +0.00(+0.00%) |
Feb 21, 2023 | 9.280 | 9.330 | 8.820 | 8.860 | 187,563 | -0.46(-4.94%) |
Feb 17, 2023 | 9.400 | 9.470 | 9.240 | 9.320 | 87,201 | -0.12(-1.27%) |
Feb 16, 2023 | 9.430 | 9.580 | 9.110 | 9.440 | 207,277 | -0.13(-1.36%) |
Feb 15, 2023 | 9.650 | 9.820 | 9.550 | 9.570 | 157,829 | -0.27(-2.74%) |
Feb 14, 2023 | 9.480 | 10.24 | 9.420 | 9.840 | 469,266 | +0.36(+3.80%) |
Feb 13, 2023 | 9.200 | 9.530 | 9.140 | 9.480 | 122,559 | +0.26(+2.82%) |
Feb 10, 2023 | 9.220 | 9.360 | 9.090 | 9.220 | 102,889 | -0.05(-0.54%) |
Feb 09, 2023 | 9.380 | 9.616 | 9.220 | 9.270 | 144,841 | -0.02(-0.22%) |
Feb 08, 2023 | 9.780 | 9.800 | 9.260 | 9.290 | 113,570 | -0.48(-4.91%) |
Feb 07, 2023 | 9.860 | 9.960 | 9.530 | 9.770 | 123,187 | +0.01(+0.10%) |
Feb 06, 2023 | 9.400 | 9.990 | 9.400 | 9.760 | 212,586 | +0.36(+3.83%) |
Feb 03, 2023 | 9.210 | 9.583 | 9.135 | 9.400 | 177,059 | +0.13(+1.40%) |
Feb 02, 2023 | 8.840 | 9.360 | 8.759 | 9.270 | 204,129 | +0.64(+7.42%) |