Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.680 | 2.680 | 2.556 | 2.590 | 22,200 | +0.03(+1.17%) |
Jan 30, 2024 | 2.595 | 2.682 | 2.518 | 2.560 | 4,124 | -0.06(-2.29%) |
Jan 29, 2024 | 2.420 | 2.700 | 2.360 | 2.620 | 60,627 | +0.20(+8.26%) |
Jan 26, 2024 | 2.622 | 2.622 | 2.410 | 2.420 | 25,154 | +0.00(+0.00%) |
Jan 25, 2024 | 2.480 | 2.640 | 2.420 | 2.420 | 6,277 | -0.05(-2.02%) |
Jan 24, 2024 | 2.600 | 2.680 | 2.420 | 2.470 | 13,318 | -0.07(-2.76%) |
Jan 23, 2024 | 2.570 | 2.660 | 2.478 | 2.540 | 12,009 | -0.03(-1.17%) |
Jan 22, 2024 | 2.590 | 2.670 | 2.500 | 2.570 | 38,306 | +0.02(+0.78%) |
Jan 19, 2024 | 2.570 | 2.831 | 2.330 | 2.550 | 90,590 | -0.02(-0.78%) |
Jan 18, 2024 | 2.600 | 2.820 | 2.570 | 2.570 | 31,897 | -0.08(-3.02%) |
Jan 17, 2024 | 2.750 | 2.840 | 2.530 | 2.650 | 96,186 | -0.14(-5.02%) |
Jan 16, 2024 | 2.938 | 2.938 | 2.790 | 2.790 | 7,227 | -0.04(-1.41%) |
Jan 12, 2024 | 2.846 | 2.950 | 2.770 | 2.830 | 12,880 | +0.03(+1.07%) |
Jan 11, 2024 | 2.840 | 2.890 | 2.770 | 2.800 | 14,728 | -0.10(-3.45%) |
Jan 10, 2024 | 2.830 | 2.938 | 2.830 | 2.900 | 11,361 | +0.10(+3.57%) |
Jan 09, 2024 | 2.800 | 2.990 | 2.800 | 2.800 | 7,739 | -0.05(-1.75%) |
Jan 08, 2024 | 2.910 | 3.000 | 2.718 | 2.850 | 25,498 | -0.06(-2.06%) |
Jan 05, 2024 | 3.030 | 3.170 | 2.910 | 2.910 | 13,924 | -0.16(-5.21%) |
Jan 04, 2024 | 3.200 | 3.200 | 3.010 | 3.070 | 11,786 | -0.11(-3.46%) |
Jan 03, 2024 | 3.270 | 3.282 | 3.080 | 3.180 | 33,872 | -0.06(-1.85%) |
Jan 02, 2024 | 3.320 | 3.380 | 3.240 | 3.240 | 19,972 | -0.15(-4.42%) |
Dec 29, 2023 | 3.360 | 3.460 | 3.270 | 3.390 | 39,944 | -0.01(-0.29%) |
Dec 28, 2023 | 3.390 | 3.482 | 3.150 | 3.400 | 73,686 | +0.01(+0.29%) |
Dec 27, 2023 | 3.450 | 3.590 | 3.370 | 3.390 | 18,534 | -0.10(-2.87%) |
Dec 26, 2023 | 3.880 | 3.940 | 3.440 | 3.490 | 53,108 | -0.33(-8.64%) |
Dec 22, 2023 | 4.030 | 4.030 | 3.550 | 3.820 | 60,172 | -0.18(-4.50%) |
Dec 21, 2023 | 3.730 | 4.090 | 3.730 | 4.000 | 71,402 | +0.26(+6.95%) |
Dec 20, 2023 | 3.670 | 4.370 | 3.300 | 3.740 | 185,228 | +0.07(+1.91%) |
Dec 19, 2023 | 2.780 | 3.750 | 2.770 | 3.670 | 206,143 | +0.85(+30.14%) |
Dec 18, 2023 | 2.450 | 2.938 | 2.450 | 2.820 | 237,030 | +0.35(+14.17%) |
Dec 15, 2023 | 2.610 | 2.640 | 2.450 | 2.470 | 95,053 | -0.12(-4.63%) |
Dec 14, 2023 | 2.550 | 2.690 | 2.540 | 2.590 | 74,910 | +0.08(+3.19%) |
Dec 13, 2023 | 2.530 | 2.560 | 2.390 | 2.510 | 156,353 | -0.06(-2.14%) |
Dec 12, 2023 | 2.870 | 2.920 | 2.550 | 2.565 | 62,892 | -0.35(-11.86%) |
Dec 11, 2023 | 2.930 | 3.013 | 2.830 | 2.910 | 26,788 | +0.00(+0.00%) |
Dec 08, 2023 | 2.920 | 2.989 | 2.755 | 2.910 | 47,398 | -0.04(-1.36%) |
Dec 07, 2023 | 2.960 | 3.090 | 2.800 | 2.950 | 118,819 | +0.07(+2.43%) |
Dec 06, 2023 | 2.900 | 3.050 | 2.700 | 2.880 | 98,655 | +0.04(+1.41%) |
Dec 05, 2023 | 2.940 | 2.940 | 2.690 | 2.840 | 40,769 | -0.10(-3.40%) |
Dec 04, 2023 | 2.980 | 3.000 | 2.837 | 2.940 | 52,807 | -0.04(-1.34%) |
Dec 01, 2023 | 3.030 | 3.060 | 2.810 | 2.980 | 60,600 | -0.04(-1.32%) |
Nov 30, 2023 | 2.980 | 3.060 | 2.670 | 3.020 | 96,208 | +0.05(+1.68%) |
Nov 29, 2023 | 3.220 | 3.280 | 2.390 | 2.970 | 375,901 | -0.22(-6.90%) |
Nov 28, 2023 | 3.580 | 3.765 | 3.120 | 3.190 | 161,270 | -0.21(-6.18%) |
Nov 27, 2023 | 3.870 | 4.079 | 3.300 | 3.400 | 266,003 | -0.59(-14.79%) |
Nov 24, 2023 | 4.320 | 4.390 | 3.950 | 3.990 | 102,824 | -0.11(-2.68%) |
Nov 22, 2023 | 5.120 | 5.270 | 4.031 | 4.100 | 248,082 | -1.03(-20.08%) |
Nov 21, 2023 | 5.170 | 5.390 | 5.030 | 5.130 | 37,582 | +0.00(+0.00%) |
Nov 20, 2023 | 5.810 | 5.810 | 5.023 | 5.130 | 114,430 | -0.40(-7.15%) |
Nov 17, 2023 | 6.360 | 6.470 | 5.500 | 5.525 | 284,654 | -0.62(-10.16%) |
Nov 16, 2023 | 7.010 | 7.010 | 6.115 | 6.150 | 107,461 | -0.85(-12.14%) |
Nov 15, 2023 | 8.290 | 8.582 | 6.810 | 7.000 | 127,702 | -1.67(-19.26%) |
Nov 14, 2023 | 8.220 | 9.124 | 8.220 | 8.670 | 24,653 | +0.21(+2.48%) |
Nov 13, 2023 | 8.660 | 9.460 | 8.230 | 8.460 | 61,481 | -0.41(-4.62%) |
Nov 10, 2023 | 9.290 | 9.320 | 8.731 | 8.870 | 34,422 | -0.47(-5.01%) |
Nov 09, 2023 | 8.989 | 9.400 | 8.360 | 9.338 | 31,969 | +0.83(+9.73%) |
Nov 08, 2023 | 9.740 | 9.740 | 8.510 | 8.510 | 21,683 | -1.10(-11.45%) |
Nov 07, 2023 | 8.750 | 9.710 | 8.485 | 9.610 | 23,967 | +1.04(+12.14%) |
Nov 06, 2023 | 9.150 | 9.480 | 8.460 | 8.570 | 74,423 | -0.57(-6.24%) |
Nov 03, 2023 | 7.660 | 9.760 | 7.660 | 9.140 | 69,262 | +1.48(+19.32%) |
Nov 02, 2023 | 7.400 | 7.680 | 7.146 | 7.660 | 17,431 | +0.42(+5.80%) |
Nov 01, 2023 | 7.390 | 7.500 | 7.235 | 7.240 | 13,646 | -0.36(-4.74%) |
Oct 31, 2023 | 7.430 | 7.600 | 7.368 | 7.600 | 7,396 | +0.18(+2.43%) |
Oct 30, 2023 | 7.280 | 7.420 | 7.240 | 7.420 | 2,558 | +0.21(+2.91%) |
Oct 27, 2023 | 7.440 | 7.580 | 7.050 | 7.210 | 3,279 | -0.34(-4.50%) |
Oct 26, 2023 | 7.480 | 8.020 | 7.405 | 7.550 | 9,843 | +0.11(+1.48%) |
Oct 25, 2023 | 7.510 | 7.760 | 7.300 | 7.440 | 9,474 | -0.25(-3.25%) |
Oct 24, 2023 | 7.140 | 7.850 | 6.835 | 7.690 | 35,954 | +0.55(+7.70%) |
Oct 23, 2023 | 7.000 | 7.410 | 6.890 | 7.140 | 26,301 | -0.03(-0.42%) |
Oct 20, 2023 | 6.790 | 7.290 | 6.274 | 7.170 | 33,309 | +0.31(+4.52%) |
Oct 19, 2023 | 6.550 | 6.860 | 6.540 | 6.860 | 11,329 | +0.26(+3.94%) |
Oct 18, 2023 | 6.980 | 6.980 | 6.420 | 6.600 | 25,432 | -0.45(-6.38%) |
Oct 17, 2023 | 7.270 | 7.300 | 7.050 | 7.050 | 22,302 | -0.24(-3.29%) |
Oct 16, 2023 | 7.380 | 7.500 | 7.190 | 7.290 | 15,703 | +0.09(+1.25%) |
Oct 13, 2023 | 7.500 | 7.730 | 7.050 | 7.200 | 33,143 | -0.69(-8.75%) |
Oct 12, 2023 | 7.680 | 7.990 | 7.650 | 7.890 | 16,701 | -0.10(-1.25%) |
Oct 11, 2023 | 7.970 | 8.267 | 7.970 | 7.990 | 12,694 | -0.10(-1.24%) |
Oct 10, 2023 | 7.820 | 8.230 | 7.820 | 8.090 | 15,700 | +0.28(+3.59%) |
Oct 09, 2023 | 7.960 | 8.010 | 7.500 | 7.810 | 12,918 | -0.32(-3.94%) |
Oct 06, 2023 | 7.920 | 8.280 | 7.839 | 8.130 | 21,879 | +0.09(+1.12%) |
Oct 05, 2023 | 8.030 | 8.250 | 7.910 | 8.040 | 19,563 | +0.00(+0.00%) |
Oct 04, 2023 | 7.600 | 8.130 | 7.600 | 8.040 | 20,483 | +0.43(+5.65%) |
Oct 03, 2023 | 7.970 | 8.370 | 7.250 | 7.610 | 23,408 | -0.53(-6.51%) |
Oct 02, 2023 | 8.240 | 8.490 | 7.680 | 8.140 | 28,339 | -0.07(-0.85%) |
Sep 29, 2023 | 6.860 | 8.380 | 6.703 | 8.210 | 119,990 | +1.49(+22.17%) |
Sep 28, 2023 | 5.950 | 6.850 | 5.950 | 6.720 | 72,167 | +0.71(+11.81%) |
Sep 27, 2023 | 6.240 | 6.380 | 5.800 | 6.010 | 34,811 | -0.22(-3.53%) |
Sep 26, 2023 | 5.940 | 6.230 | 5.631 | 6.230 | 60,343 | +0.19(+3.15%) |
Sep 25, 2023 | 6.560 | 6.285 | 5.540 | 6.040 | 67,736 | -0.36(-5.63%) |
Sep 22, 2023 | 5.720 | 6.650 | 5.400 | 6.400 | 62,084 | +0.63(+10.92%) |
Sep 21, 2023 | 5.600 | 6.110 | 5.600 | 5.770 | 169,465 | -0.62(-9.67%) |
Sep 20, 2023 | 6.762 | 6.762 | 6.000 | 6.388 | 139,524 | -0.41(-6.06%) |
Sep 19, 2023 | 7.000 | 6.938 | 6.600 | 6.800 | 12,691 | -0.04(-0.61%) |
Sep 18, 2023 | 6.400 | 7.082 | 6.400 | 6.842 | 22,629 | +0.04(+0.62%) |
Sep 15, 2023 | 7.100 | 7.324 | 6.702 | 6.800 | 154,926 | -0.39(-5.40%) |
Sep 14, 2023 | 7.200 | 7.346 | 6.982 | 7.188 | 24,380 | +0.20(+2.83%) |
Sep 13, 2023 | 7.400 | 7.794 | 6.984 | 6.990 | 56,998 | -0.41(-5.54%) |
Sep 12, 2023 | 7.486 | 8.592 | 7.200 | 7.400 | 51,524 | -0.40(-5.13%) |
Sep 11, 2023 | 8.520 | 8.700 | 7.626 | 7.800 | 48,668 | -0.72(-8.45%) |
Sep 08, 2023 | 9.034 | 9.200 | 8.500 | 8.520 | 25,383 | -0.52(-5.75%) |
Sep 07, 2023 | 10.00 | 10.20 | 9.000 | 9.040 | 57,148 | -0.96(-9.60%) |
Sep 06, 2023 | 9.854 | 10.29 | 9.854 | 10.00 | 22,019 | +0.00(+0.00%) |
Sep 05, 2023 | 10.00 | 10.30 | 9.900 | 10.00 | 27,567 | -0.18(-1.77%) |
Sep 01, 2023 | 10.20 | 10.30 | 9.854 | 10.18 | 51,020 | +0.18(+1.80%) |
Aug 31, 2023 | 10.74 | 10.76 | 9.880 | 10.00 | 29,192 | -0.34(-3.29%) |
Aug 30, 2023 | 9.926 | 10.80 | 9.926 | 10.34 | 30,953 | +0.10(+0.96%) |
Aug 29, 2023 | 10.27 | 10.58 | 10.10 | 10.24 | 11,329 | +0.04(+0.39%) |
Aug 28, 2023 | 9.720 | 10.50 | 9.720 | 10.20 | 22,308 | +0.18(+1.82%) |
Aug 25, 2023 | 9.898 | 10.60 | 9.720 | 10.02 | 19,383 | -0.06(-0.61%) |
Aug 24, 2023 | 9.760 | 10.20 | 9.622 | 10.08 | 30,284 | +0.08(+0.82%) |
Aug 23, 2023 | 9.980 | 10.20 | 9.400 | 10.00 | 19,857 | +0.20(+2.04%) |
Aug 22, 2023 | 9.800 | 10.02 | 9.600 | 9.800 | 15,494 | -0.10(-1.01%) |
Aug 21, 2023 | 10.00 | 10.20 | 9.826 | 9.900 | 45,142 | -0.10(-1.00%) |
Aug 18, 2023 | 9.600 | 10.40 | 9.600 | 10.00 | 18,823 | -0.02(-0.20%) |
Aug 17, 2023 | 9.800 | 10.45 | 9.600 | 10.02 | 58,423 | +0.02(+0.18%) |
Aug 16, 2023 | 10.20 | 10.20 | 9.602 | 10.00 | 27,865 | -0.36(-3.47%) |
Aug 15, 2023 | 10.10 | 10.40 | 9.500 | 10.36 | 55,003 | +0.43(+4.29%) |
Aug 14, 2023 | 9.620 | 10.20 | 9.102 | 9.936 | 33,599 | +0.28(+2.92%) |
Aug 11, 2023 | 10.20 | 10.70 | 9.650 | 9.654 | 51,912 | -0.65(-6.27%) |
Aug 10, 2023 | 10.00 | 10.80 | 9.000 | 10.30 | 48,463 | +0.30(+3.00%) |
Aug 09, 2023 | 10.46 | 10.80 | 10.00 | 10.00 | 33,150 | -0.30(-2.91%) |
Aug 08, 2023 | 11.18 | 11.20 | 10.10 | 10.30 | 32,058 | -0.34(-3.20%) |
Aug 07, 2023 | 11.00 | 11.40 | 10.60 | 10.64 | 15,533 | -0.32(-2.88%) |
Aug 04, 2023 | 11.02 | 11.50 | 10.20 | 10.96 | 17,685 | -0.34(-3.04%) |
Aug 03, 2023 | 10.96 | 11.70 | 10.62 | 11.30 | 27,820 | -0.10(-0.88%) |
Aug 02, 2023 | 11.00 | 11.71 | 10.40 | 11.40 | 66,252 | -0.20(-1.72%) |
Aug 01, 2023 | 11.86 | 12.38 | 11.37 | 11.60 | 12,088 | -0.20(-1.69%) |
Jul 31, 2023 | 11.88 | 12.40 | 11.30 | 11.80 | 27,820 | +0.32(+2.77%) |
Jul 28, 2023 | 10.70 | 12.00 | 10.70 | 11.48 | 23,053 | +0.66(+6.06%) |
Jul 27, 2023 | 11.03 | 11.74 | 10.63 | 10.83 | 26,349 | -0.21(-1.94%) |
Jul 26, 2023 | 11.20 | 11.39 | 10.60 | 11.04 | 57,578 | -0.06(-0.56%) |
Jul 25, 2023 | 11.00 | 11.40 | 10.60 | 11.10 | 21,986 | +0.06(+0.56%) |
Jul 24, 2023 | 13.00 | 13.06 | 10.62 | 11.04 | 50,461 | -1.06(-8.73%) |
Jul 21, 2023 | 12.80 | 12.90 | 12.00 | 12.10 | 33,039 | -0.46(-3.69%) |
Jul 20, 2023 | 12.20 | 12.60 | 11.81 | 12.56 | 15,866 | +0.36(+2.95%) |
Jul 19, 2023 | 12.14 | 12.60 | 11.80 | 12.20 | 39,055 | +0.14(+1.16%) |
Jul 18, 2023 | 12.20 | 12.60 | 11.71 | 12.06 | 38,611 | +0.19(+1.60%) |
Jul 17, 2023 | 11.47 | 12.79 | 11.40 | 11.87 | 32,347 | +0.67(+5.98%) |
Jul 14, 2023 | 11.04 | 11.84 | 11.00 | 11.20 | 10,882 | -0.16(-1.44%) |
Jul 13, 2023 | 12.00 | 12.00 | 11.20 | 11.36 | 29,692 | -0.18(-1.53%) |
Jul 12, 2023 | 11.40 | 11.90 | 10.80 | 11.54 | 47,544 | +0.39(+3.50%) |
Jul 11, 2023 | 10.82 | 11.58 | 10.82 | 11.15 | 31,071 | -0.07(-0.61%) |
Jul 10, 2023 | 11.00 | 11.68 | 10.40 | 11.22 | 47,626 | +0.32(+2.92%) |
Jul 07, 2023 | 10.16 | 10.90 | 10.15 | 10.90 | 30,068 | +0.92(+9.17%) |
Jul 06, 2023 | 10.40 | 10.60 | 9.830 | 9.984 | 45,401 | -0.99(-9.05%) |
Jul 05, 2023 | 10.60 | 11.08 | 10.02 | 10.98 | 44,248 | +0.38(+3.57%) |
Jul 03, 2023 | 11.00 | 11.48 | 10.40 | 10.60 | 24,946 | -0.01(-0.09%) |
Jun 30, 2023 | 10.30 | 11.00 | 10.20 | 10.61 | 33,776 | +0.40(+3.92%) |
Jun 29, 2023 | 10.60 | 11.70 | 10.20 | 10.21 | 82,970 | +0.20(+2.04%) |
Jun 28, 2023 | 9.798 | 10.90 | 8.402 | 10.01 | 91,806 | +0.81(+8.76%) |
Jun 27, 2023 | 10.28 | 10.50 | 9.104 | 9.200 | 115,699 | -0.90(-8.91%) |
Jun 26, 2023 | 10.81 | 11.20 | 10.10 | 10.10 | 70,863 | -0.77(-7.07%) |
Jun 23, 2023 | 12.00 | 12.40 | 10.69 | 10.87 | 985,407 | -1.08(-9.02%) |
Jun 22, 2023 | 12.00 | 12.40 | 11.00 | 11.95 | 64,047 | +0.40(+3.50%) |
Jun 21, 2023 | 11.00 | 11.61 | 11.00 | 11.54 | 57,787 | +0.53(+4.85%) |
Jun 20, 2023 | 12.40 | 12.59 | 11.00 | 11.01 | 71,178 | -1.23(-10.02%) |
Jun 16, 2023 | 12.98 | 13.00 | 12.02 | 12.23 | 67,757 | -0.11(-0.88%) |
Jun 15, 2023 | 12.00 | 12.66 | 11.80 | 12.34 | 61,631 | +0.22(+1.83%) |
Jun 14, 2023 | 13.20 | 13.58 | 12.00 | 12.12 | 95,861 | -0.93(-7.15%) |
Jun 13, 2023 | 13.03 | 13.79 | 12.73 | 13.05 | 58,978 | +0.27(+2.14%) |
Jun 12, 2023 | 14.72 | 14.81 | 12.60 | 12.78 | 69,005 | -2.62(-17.01%) |
Jun 09, 2023 | 13.02 | 16.60 | 12.00 | 15.40 | 181,899 | +2.88(+22.98%) |
Jun 08, 2023 | 12.63 | 13.70 | 12.20 | 12.52 | 76,430 | -0.26(-2.03%) |
Jun 07, 2023 | 14.87 | 15.00 | 12.55 | 12.78 | 99,129 | -1.31(-9.30%) |
Jun 06, 2023 | 13.60 | 15.20 | 13.49 | 14.09 | 115,094 | +0.62(+4.60%) |
Jun 05, 2023 | 15.00 | 15.92 | 13.37 | 13.47 | 68,870 | -1.55(-10.32%) |
Jun 02, 2023 | 13.81 | 15.17 | 13.10 | 15.02 | 80,313 | +1.42(+10.46%) |
Jun 01, 2023 | 14.20 | 14.20 | 12.09 | 13.60 | 110,394 | -0.60(-4.20%) |
May 31, 2023 | 12.80 | 14.56 | 11.40 | 14.20 | 118,397 | +1.39(+10.84%) |
May 30, 2023 | 11.20 | 13.01 | 10.73 | 12.81 | 84,861 | +1.63(+14.62%) |
May 26, 2023 | 9.400 | 11.20 | 9.192 | 11.17 | 84,231 | +1.26(+12.75%) |
May 25, 2023 | 10.20 | 10.25 | 9.178 | 9.910 | 50,989 | -0.09(-0.90%) |
May 24, 2023 | 9.336 | 10.34 | 9.336 | 10.00 | 88,162 | +0.21(+2.19%) |
May 23, 2023 | 11.60 | 12.13 | 9.708 | 9.786 | 87,227 | -1.99(-16.87%) |
May 22, 2023 | 12.00 | 12.68 | 10.80 | 11.77 | 154,500 | -1.30(-9.96%) |
May 19, 2023 | 15.40 | 15.40 | 11.60 | 13.07 | 238,001 | -2.04(-13.52%) |
May 18, 2023 | 10.60 | 16.15 | 10.40 | 15.12 | 403,296 | +4.42(+41.37%) |
May 17, 2023 | 7.800 | 11.00 | 7.800 | 10.69 | 290,345 | +2.69(+33.68%) |
May 16, 2023 | 7.000 | 8.686 | 6.300 | 8.000 | 264,837 | +1.46(+22.29%) |
May 15, 2023 | 6.224 | 6.678 | 6.000 | 6.542 | 164,965 | +0.74(+12.79%) |
May 12, 2023 | 7.860 | 7.902 | 5.422 | 5.800 | 184,194 | -2.10(-26.60%) |
May 11, 2023 | 10.00 | 10.40 | 7.634 | 7.902 | 134,932 | -2.03(-20.44%) |
May 10, 2023 | 8.580 | 9.980 | 8.200 | 9.932 | 144,860 | +1.65(+19.89%) |
May 09, 2023 | 8.700 | 8.776 | 7.900 | 8.284 | 49,136 | -0.32(-3.76%) |
May 08, 2023 | 8.800 | 9.100 | 8.010 | 8.608 | 71,113 | +0.16(+1.92%) |
May 05, 2023 | 8.058 | 8.700 | 7.798 | 8.446 | 66,874 | +0.77(+10.03%) |
May 04, 2023 | 8.400 | 8.340 | 7.420 | 7.676 | 53,695 | -0.32(-4.00%) |
May 03, 2023 | 8.400 | 8.672 | 7.800 | 7.996 | 40,247 | -0.03(-0.37%) |
May 02, 2023 | 8.400 | 8.838 | 7.600 | 8.026 | 56,448 | -0.39(-4.63%) |
May 01, 2023 | 8.602 | 9.000 | 8.400 | 8.416 | 34,550 | +0.21(+2.61%) |
Apr 28, 2023 | 8.092 | 9.018 | 7.542 | 8.202 | 44,109 | -0.24(-2.84%) |
Apr 27, 2023 | 8.400 | 9.000 | 7.214 | 8.442 | 93,023 | +0.35(+4.38%) |
Apr 26, 2023 | 8.800 | 8.794 | 8.050 | 8.088 | 61,937 | -0.65(-7.44%) |
Apr 25, 2023 | 10.73 | 10.80 | 8.618 | 8.738 | 58,549 | -1.94(-18.14%) |
Apr 24, 2023 | 10.66 | 11.00 | 10.02 | 10.67 | 59,349 | -0.06(-0.56%) |
Apr 21, 2023 | 9.882 | 10.91 | 9.800 | 10.73 | 56,291 | +0.77(+7.71%) |
Apr 20, 2023 | 10.56 | 10.65 | 9.700 | 9.966 | 43,795 | -0.07(-0.68%) |
Apr 19, 2023 | 9.956 | 10.19 | 9.732 | 10.03 | 47,071 | -0.00(-0.04%) |
Apr 18, 2023 | 10.80 | 10.86 | 9.832 | 10.04 | 89,062 | -0.58(-5.44%) |
Apr 17, 2023 | 10.58 | 11.00 | 10.13 | 10.62 | 54,422 | +0.34(+3.27%) |
Apr 14, 2023 | 10.46 | 10.60 | 9.602 | 10.28 | 96,301 | -0.18(-1.68%) |
Apr 13, 2023 | 10.90 | 11.20 | 10.25 | 10.46 | 57,394 | +0.17(+1.69%) |
Apr 12, 2023 | 12.00 | 12.20 | 10.28 | 10.28 | 66,226 | -1.32(-11.36%) |
Apr 11, 2023 | 12.15 | 12.23 | 11.30 | 11.60 | 76,444 | -0.44(-3.69%) |
Apr 10, 2023 | 12.42 | 12.42 | 11.36 | 12.04 | 49,010 | -0.37(-3.00%) |
Apr 06, 2023 | 12.20 | 12.60 | 11.80 | 12.42 | 45,573 | +0.27(+2.26%) |
Apr 05, 2023 | 13.60 | 13.88 | 12.14 | 12.14 | 81,220 | -1.61(-11.69%) |
Apr 04, 2023 | 14.42 | 14.42 | 13.60 | 13.75 | 41,626 | -0.39(-2.79%) |
Apr 03, 2023 | 15.44 | 15.60 | 13.62 | 14.14 | 44,814 | -1.00(-6.59%) |
Mar 31, 2023 | 14.92 | 15.20 | 14.29 | 15.14 | 56,169 | +0.01(+0.05%) |
Mar 30, 2023 | 15.11 | 15.26 | 14.70 | 15.13 | 24,967 | +0.23(+1.52%) |
Mar 29, 2023 | 13.60 | 15.00 | 13.61 | 14.91 | 41,374 | +1.29(+9.46%) |
Mar 28, 2023 | 13.80 | 14.51 | 13.50 | 13.62 | 31,608 | -0.52(-3.69%) |
Mar 27, 2023 | 14.40 | 15.47 | 13.27 | 14.14 | 50,680 | -0.27(-1.90%) |
Mar 24, 2023 | 15.92 | 15.96 | 14.02 | 14.42 | 52,539 | -0.87(-5.69%) |
Mar 23, 2023 | 16.20 | 17.00 | 15.11 | 15.29 | 51,942 | -1.00(-6.16%) |
Mar 22, 2023 | 16.40 | 16.86 | 16.00 | 16.29 | 51,336 | -0.20(-1.21%) |
Mar 21, 2023 | 16.00 | 16.98 | 16.00 | 16.49 | 32,644 | +0.15(+0.94%) |
Mar 20, 2023 | 17.60 | 17.60 | 16.21 | 16.34 | 18,409 | -1.26(-7.18%) |
Mar 17, 2023 | 18.18 | 19.00 | 16.24 | 17.60 | 67,506 | -0.49(-2.72%) |
Mar 16, 2023 | 17.57 | 18.53 | 17.24 | 18.09 | 30,269 | +0.63(+3.58%) |
Mar 15, 2023 | 18.20 | 18.37 | 16.50 | 17.47 | 42,389 | -0.76(-4.15%) |
Mar 14, 2023 | 21.20 | 21.20 | 17.63 | 18.22 | 53,280 | -1.02(-5.28%) |
Mar 13, 2023 | 18.20 | 19.44 | 15.37 | 19.24 | 117,030 | +0.96(+5.23%) |
Mar 10, 2023 | 21.20 | 21.20 | 18.20 | 18.28 | 40,774 | -1.44(-7.28%) |
Mar 09, 2023 | 21.60 | 22.80 | 19.60 | 19.72 | 59,903 | -2.28(-10.37%) |
Mar 08, 2023 | 21.80 | 22.40 | 21.30 | 22.00 | 28,400 | +0.60(+2.80%) |
Mar 07, 2023 | 21.60 | 22.60 | 21.00 | 21.40 | 24,207 | -0.80(-3.60%) |
Mar 06, 2023 | 19.40 | 24.00 | 19.00 | 22.20 | 100,405 | +2.64(+13.50%) |
Mar 03, 2023 | 18.40 | 19.74 | 17.68 | 19.56 | 82,606 | +2.06(+11.77%) |
Mar 02, 2023 | 19.60 | 20.20 | 17.23 | 17.50 | 79,239 | -2.70(-13.37%) |
Mar 01, 2023 | 20.80 | 22.00 | 19.67 | 20.20 | 67,569 | -0.40(-1.94%) |
Feb 28, 2023 | 23.00 | 23.20 | 19.43 | 20.60 | 107,432 | -0.80(-3.74%) |
Feb 27, 2023 | 22.60 | 22.60 | 21.00 | 21.40 | 50,787 | -0.40(-1.83%) |
Feb 24, 2023 | 23.40 | 23.60 | 21.40 | 21.80 | 34,942 | -1.80(-7.63%) |
Feb 23, 2023 | 25.00 | 25.40 | 22.40 | 23.60 | 32,113 | -1.40(-5.60%) |
Feb 22, 2023 | 25.00 | 26.20 | 23.80 | 25.00 | 24,253 | +0.40(+1.63%) |
Feb 21, 2023 | 25.00 | 25.30 | 24.00 | 24.60 | 22,801 | -1.00(-3.91%) |
Feb 17, 2023 | 26.80 | 26.80 | 25.00 | 25.60 | 39,904 | -0.40(-1.54%) |
Feb 16, 2023 | 28.80 | 28.80 | 25.80 | 26.00 | 28,290 | -3.00(-10.34%) |
Feb 15, 2023 | 27.40 | 29.30 | 26.99 | 29.00 | 31,688 | +2.40(+9.02%) |
Feb 14, 2023 | 25.60 | 27.30 | 25.60 | 26.60 | 33,447 | +0.60(+2.31%) |
Feb 13, 2023 | 26.20 | 26.60 | 25.00 | 26.00 | 24,241 | -0.20(-0.76%) |
Feb 10, 2023 | 28.00 | 28.00 | 26.00 | 26.20 | 34,161 | -2.20(-7.75%) |
Feb 09, 2023 | 29.20 | 29.80 | 27.60 | 28.40 | 30,014 | -0.40(-1.39%) |
Feb 08, 2023 | 31.80 | 32.00 | 28.60 | 28.80 | 41,203 | -3.00(-9.43%) |
Feb 07, 2023 | 31.00 | 32.60 | 30.20 | 31.80 | 45,812 | +0.40(+1.27%) |
Feb 06, 2023 | 34.40 | 35.00 | 31.00 | 31.40 | 40,477 | -3.20(-9.25%) |
Feb 03, 2023 | 33.20 | 34.80 | 32.40 | 34.60 | 66,439 | +1.20(+3.59%) |
Feb 02, 2023 | 28.60 | 34.40 | 28.60 | 33.40 | 129,934 | +5.40(+19.29%) |