Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.810 | 8.030 | 7.810 | 7.890 | 18,617 | +0.10(+1.28%) |
Nov 29, 2023 | 7.580 | 7.860 | 7.580 | 7.790 | 49,073 | +0.24(+3.18%) |
Nov 28, 2023 | 7.610 | 7.670 | 7.530 | 7.550 | 12,225 | -0.06(-0.79%) |
Nov 27, 2023 | 7.710 | 7.710 | 7.570 | 7.610 | 44,787 | -0.10(-1.30%) |
Nov 24, 2023 | 7.730 | 7.750 | 7.660 | 7.710 | 30,358 | -0.04(-0.52%) |
Nov 23, 2023 | 7.730 | 7.750 | 7.730 | 7.750 | 4,274 | +0.01(+0.13%) |
Nov 22, 2023 | 7.700 | 7.790 | 7.670 | 7.740 | 17,367 | -0.11(-1.40%) |
Nov 21, 2023 | 8.030 | 8.170 | 7.650 | 7.850 | 79,651 | -0.22(-2.73%) |
Nov 20, 2023 | 8.040 | 8.220 | 8.040 | 8.070 | 52,839 | -0.03(-0.37%) |
Nov 17, 2023 | 7.870 | 8.170 | 7.860 | 8.100 | 66,209 | +0.25(+3.18%) |
Nov 16, 2023 | 8.130 | 8.130 | 7.840 | 7.850 | 46,276 | -0.26(-3.21%) |
Nov 15, 2023 | 8.040 | 8.290 | 8.040 | 8.110 | 25,040 | +0.00(+0.00%) |
Nov 14, 2023 | 8.250 | 8.370 | 8.110 | 8.110 | 26,949 | -0.05(-0.61%) |
Nov 13, 2023 | 8.380 | 8.380 | 8.130 | 8.160 | 83,643 | -0.29(-3.43%) |
Nov 10, 2023 | 8.350 | 8.470 | 8.310 | 8.450 | 27,232 | +0.10(+1.20%) |
Nov 09, 2023 | 8.510 | 8.610 | 8.350 | 8.350 | 23,109 | -0.11(-1.30%) |
Nov 08, 2023 | 8.470 | 8.600 | 8.460 | 8.460 | 36,717 | -0.07(-0.82%) |
Nov 07, 2023 | 8.790 | 8.880 | 8.500 | 8.530 | 25,123 | -0.24(-2.74%) |
Nov 06, 2023 | 8.720 | 8.840 | 8.650 | 8.770 | 29,900 | +0.04(+0.46%) |
Nov 03, 2023 | 8.500 | 8.770 | 8.410 | 8.730 | 17,941 | +0.32(+3.80%) |
Nov 02, 2023 | 8.220 | 8.510 | 8.220 | 8.410 | 9,158 | +0.03(+0.36%) |
Nov 01, 2023 | 8.180 | 8.470 | 8.180 | 8.380 | 8,860 | +0.10(+1.21%) |
Oct 31, 2023 | 8.290 | 8.330 | 8.100 | 8.280 | 74,057 | -0.10(-1.19%) |
Oct 30, 2023 | 8.510 | 8.650 | 8.160 | 8.380 | 128,759 | -0.13(-1.53%) |
Oct 27, 2023 | 8.440 | 8.580 | 8.400 | 8.510 | 16,177 | +0.17(+2.04%) |
Oct 26, 2023 | 8.600 | 8.600 | 8.260 | 8.340 | 43,426 | -0.27(-3.14%) |
Oct 25, 2023 | 8.600 | 8.680 | 8.560 | 8.610 | 14,707 | -0.01(-0.12%) |
Oct 24, 2023 | 9.060 | 9.060 | 8.600 | 8.620 | 18,763 | -0.14(-1.60%) |
Oct 23, 2023 | 8.910 | 9.060 | 8.610 | 8.760 | 73,697 | -0.16(-1.79%) |
Oct 20, 2023 | 9.150 | 9.150 | 8.920 | 8.920 | 28,011 | -0.08(-0.89%) |
Oct 19, 2023 | 8.960 | 9.390 | 8.960 | 9.000 | 4,525 | -0.05(-0.55%) |
Oct 18, 2023 | 9.400 | 9.400 | 9.040 | 9.050 | 14,234 | -0.11(-1.20%) |
Oct 17, 2023 | 9.130 | 9.250 | 9.070 | 9.160 | 25,267 | +0.08(+0.88%) |
Oct 16, 2023 | 8.880 | 9.080 | 8.860 | 9.080 | 11,930 | +0.11(+1.23%) |
Oct 13, 2023 | 8.970 | 9.080 | 8.930 | 8.970 | 11,742 | +0.05(+0.56%) |
Oct 12, 2023 | 8.950 | 9.080 | 8.860 | 8.920 | 27,005 | -0.11(-1.22%) |
Oct 11, 2023 | 9.020 | 9.140 | 9.000 | 9.030 | 17,897 | -0.18(-1.95%) |
Oct 10, 2023 | 9.000 | 9.230 | 8.980 | 9.210 | 37,040 | +0.35(+3.95%) |
Oct 06, 2023 | 8.860 | 0 | +0.04(+0.45%) | |||
Oct 05, 2023 | 8.920 | 8.980 | 8.810 | 8.820 | 12,176 | -0.08(-0.90%) |
Oct 04, 2023 | 8.860 | 8.900 | 8.840 | 8.900 | 16,063 | -0.07(-0.78%) |
Oct 03, 2023 | 8.890 | 9.030 | 8.850 | 8.970 | 18,555 | +0.00(+0.00%) |
Oct 02, 2023 | 9.300 | 9.360 | 8.880 | 8.970 | 29,175 | -0.39(-4.17%) |
Sep 29, 2023 | 9.490 | 9.550 | 9.330 | 9.360 | 28,355 | -0.19(-1.99%) |
Sep 28, 2023 | 9.320 | 9.560 | 9.320 | 9.550 | 39,189 | +0.12(+1.27%) |
Sep 27, 2023 | 9.280 | 9.500 | 9.280 | 9.430 | 40,686 | +0.16(+1.73%) |
Sep 26, 2023 | 9.410 | 9.530 | 9.250 | 9.270 | 12,771 | -0.21(-2.22%) |
Sep 25, 2023 | 9.490 | 9.570 | 9.480 | 9.480 | 41,358 | +0.02(+0.21%) |
Sep 22, 2023 | 9.370 | 9.820 | 9.370 | 9.460 | 24,111 | +0.14(+1.50%) |
Sep 21, 2023 | 9.810 | 9.810 | 9.320 | 9.320 | 19,299 | -0.39(-4.02%) |
Sep 20, 2023 | 9.600 | 9.900 | 9.600 | 9.710 | 26,828 | -0.13(-1.32%) |
Sep 19, 2023 | 10.15 | 10.15 | 9.830 | 9.840 | 28,384 | -0.17(-1.70%) |
Sep 18, 2023 | 9.900 | 10.13 | 9.890 | 10.01 | 88,512 | +0.12(+1.21%) |
Sep 15, 2023 | 9.970 | 10.05 | 9.880 | 9.890 | 25,603 | -0.14(-1.40%) |
Sep 14, 2023 | 10.10 | 10.13 | 9.980 | 10.03 | 18,740 | -0.02(-0.20%) |
Sep 13, 2023 | 10.10 | 10.12 | 9.940 | 10.05 | 32,459 | -0.05(-0.50%) |
Sep 12, 2023 | 10.04 | 10.21 | 10.03 | 10.10 | 36,019 | -0.06(-0.59%) |
Sep 11, 2023 | 10.26 | 10.28 | 10.10 | 10.16 | 59,925 | +0.11(+1.09%) |
Sep 08, 2023 | 9.830 | 10.15 | 9.830 | 10.05 | 48,864 | +0.14(+1.41%) |
Sep 07, 2023 | 9.870 | 9.960 | 9.840 | 9.910 | 31,267 | +0.03(+0.30%) |
Sep 06, 2023 | 9.830 | 9.910 | 9.750 | 9.880 | 41,616 | +0.03(+0.30%) |
Sep 05, 2023 | 9.730 | 10.25 | 9.670 | 9.850 | 104,276 | +0.13(+1.34%) |
Sep 01, 2023 | 9.720 | 0 | +0.32(+3.40%) | |||
Aug 31, 2023 | 9.310 | 9.430 | 9.290 | 9.400 | 31,587 | +0.07(+0.75%) |
Aug 30, 2023 | 9.350 | 9.430 | 9.300 | 9.330 | 45,896 | +0.07(+0.76%) |
Aug 29, 2023 | 9.020 | 9.300 | 9.010 | 9.260 | 68,024 | +0.28(+3.12%) |
Aug 28, 2023 | 8.680 | 9.020 | 8.450 | 8.980 | 96,061 | +0.25(+2.86%) |
Aug 25, 2023 | 8.780 | 8.810 | 8.710 | 8.730 | 72,048 | -0.06(-0.68%) |
Aug 24, 2023 | 8.780 | 8.900 | 8.720 | 8.790 | 43,378 | -0.01(-0.11%) |
Aug 23, 2023 | 8.980 | 8.980 | 8.730 | 8.800 | 45,194 | -0.15(-1.68%) |
Aug 22, 2023 | 9.100 | 9.100 | 8.780 | 8.950 | 64,976 | -0.03(-0.33%) |
Aug 21, 2023 | 9.050 | 9.200 | 8.940 | 8.980 | 51,489 | -0.18(-1.97%) |
Aug 18, 2023 | 9.040 | 9.190 | 9.000 | 9.160 | 27,038 | +0.05(+0.55%) |
Aug 17, 2023 | 9.250 | 9.330 | 9.110 | 9.110 | 23,112 | -0.09(-0.98%) |
Aug 16, 2023 | 9.400 | 9.460 | 9.150 | 9.200 | 113,549 | -0.07(-0.76%) |
Aug 15, 2023 | 9.380 | 9.470 | 9.190 | 9.270 | 73,218 | -0.12(-1.28%) |
Aug 14, 2023 | 9.150 | 9.520 | 8.970 | 9.390 | 145,883 | +0.24(+2.62%) |
Aug 11, 2023 | 9.970 | 9.970 | 9.150 | 9.150 | 116,560 | -0.86(-8.59%) |
Aug 10, 2023 | 10.32 | 10.32 | 9.920 | 10.01 | 14,254 | -0.29(-2.82%) |
Aug 09, 2023 | 10.26 | 10.31 | 10.19 | 10.30 | 12,323 | +0.13(+1.28%) |
Aug 08, 2023 | 9.820 | 10.34 | 9.820 | 10.17 | 41,014 | +0.03(+0.30%) |
Aug 04, 2023 | 10.14 | 0 | -0.01(-0.10%) | |||
Aug 03, 2023 | 10.13 | 10.21 | 9.790 | 10.15 | 20,891 | +0.23(+2.32%) |
Aug 02, 2023 | 10.03 | 10.19 | 9.800 | 9.920 | 54,030 | -0.30(-2.94%) |
Aug 01, 2023 | 10.27 | 10.40 | 10.10 | 10.22 | 46,034 | -0.02(-0.20%) |
Jul 31, 2023 | 10.08 | 10.36 | 9.990 | 10.24 | 88,203 | +0.24(+2.40%) |
Jul 28, 2023 | 9.960 | 10.14 | 9.890 | 10.00 | 54,945 | +0.04(+0.40%) |
Jul 27, 2023 | 9.590 | 10.01 | 9.590 | 9.960 | 90,709 | +0.34(+3.53%) |
Jul 26, 2023 | 9.530 | 9.640 | 9.460 | 9.620 | 22,519 | +0.02(+0.21%) |
Jul 25, 2023 | 9.440 | 9.640 | 9.400 | 9.600 | 93,542 | +0.17(+1.80%) |
Jul 24, 2023 | 9.350 | 9.470 | 9.300 | 9.430 | 11,959 | +0.10(+1.07%) |
Jul 21, 2023 | 9.440 | 9.440 | 9.230 | 9.330 | 25,672 | -0.09(-0.96%) |
Jul 20, 2023 | 9.590 | 9.590 | 9.390 | 9.420 | 16,357 | -0.14(-1.46%) |
Jul 19, 2023 | 9.630 | 9.640 | 9.520 | 9.560 | 62,357 | -0.07(-0.73%) |
Jul 18, 2023 | 9.370 | 9.630 | 9.370 | 9.630 | 59,995 | +0.23(+2.45%) |
Jul 17, 2023 | 9.180 | 9.440 | 9.160 | 9.400 | 56,631 | +0.15(+1.62%) |
Jul 14, 2023 | 9.310 | 9.310 | 9.070 | 9.250 | 22,515 | -0.08(-0.86%) |
Jul 13, 2023 | 9.260 | 9.340 | 9.100 | 9.330 | 83,285 | +0.06(+0.65%) |
Jul 12, 2023 | 9.120 | 9.270 | 9.010 | 9.270 | 35,856 | +0.24(+2.66%) |
Jul 11, 2023 | 9.000 | 9.120 | 8.980 | 9.030 | 47,418 | +0.07(+0.78%) |
Jul 10, 2023 | 8.850 | 9.090 | 8.810 | 8.960 | 83,289 | +0.08(+0.90%) |
Jul 07, 2023 | 8.600 | 8.980 | 8.570 | 8.880 | 95,463 | +0.38(+4.47%) |
Jul 06, 2023 | 8.680 | 8.680 | 8.360 | 8.500 | 49,932 | -0.10(-1.16%) |
Jul 05, 2023 | 8.620 | 8.700 | 8.460 | 8.600 | 22,236 | -0.21(-2.38%) |
Jul 04, 2023 | 8.760 | 8.880 | 8.720 | 8.810 | 16,070 | +0.02(+0.23%) |
Jun 30, 2023 | 8.790 | 0 | +0.17(+1.97%) | |||
Jun 29, 2023 | 8.580 | 8.620 | 8.510 | 8.620 | 3,993 | +0.03(+0.35%) |
Jun 28, 2023 | 8.590 | 8.630 | 8.500 | 8.590 | 3,172 | -0.02(-0.23%) |
Jun 27, 2023 | 8.450 | 8.620 | 8.390 | 8.610 | 57,978 | +0.09(+1.06%) |
Jun 26, 2023 | 8.620 | 8.750 | 8.460 | 8.520 | 16,105 | -0.17(-1.96%) |
Jun 23, 2023 | 8.680 | 8.740 | 8.520 | 8.690 | 23,090 | -0.01(-0.11%) |
Jun 22, 2023 | 8.540 | 8.720 | 8.540 | 8.700 | 22,587 | +0.07(+0.81%) |
Jun 21, 2023 | 8.440 | 8.620 | 8.440 | 8.630 | 27,155 | -0.02(-0.23%) |
Jun 20, 2023 | 8.700 | 8.700 | 8.460 | 8.650 | 27,589 | -0.03(-0.35%) |
Jun 19, 2023 | 8.370 | 8.740 | 8.370 | 8.680 | 35,163 | +0.28(+3.33%) |
Jun 16, 2023 | 8.500 | 8.500 | 8.350 | 8.400 | 40,624 | -0.14(-1.64%) |
Jun 15, 2023 | 8.530 | 8.550 | 8.420 | 8.540 | 32,839 | +0.00(+0.00%) |
Jun 14, 2023 | 8.760 | 8.760 | 8.400 | 8.540 | 27,220 | -0.20(-2.29%) |
Jun 13, 2023 | 8.520 | 8.740 | 8.520 | 8.740 | 24,922 | +0.23(+2.70%) |
Jun 12, 2023 | 8.400 | 8.560 | 8.260 | 8.510 | 41,118 | +0.07(+0.83%) |
Jun 09, 2023 | 8.830 | 8.830 | 8.440 | 8.440 | 17,513 | -0.40(-4.52%) |
Jun 08, 2023 | 8.880 | 8.880 | 8.760 | 8.840 | 9,640 | +0.03(+0.34%) |
Jun 07, 2023 | 8.740 | 8.980 | 8.710 | 8.810 | 11,929 | +0.04(+0.46%) |
Jun 06, 2023 | 8.810 | 8.870 | 8.750 | 8.770 | 7,351 | -0.22(-2.45%) |
Jun 05, 2023 | 9.040 | 9.040 | 8.850 | 8.990 | 19,584 | +0.13(+1.47%) |
Jun 02, 2023 | 8.980 | 9.010 | 8.730 | 8.860 | 11,987 | -0.08(-0.89%) |
Jun 01, 2023 | 8.730 | 8.940 | 8.710 | 8.940 | 15,658 | +0.21(+2.41%) |
May 31, 2023 | 8.790 | 8.790 | 8.700 | 8.730 | 32,904 | -0.19(-2.13%) |
May 30, 2023 | 8.940 | 8.950 | 8.840 | 8.920 | 27,499 | -0.05(-0.56%) |
May 29, 2023 | 8.740 | 8.990 | 8.740 | 8.970 | 23,139 | +0.23(+2.63%) |
May 26, 2023 | 8.820 | 8.960 | 8.710 | 8.740 | 38,201 | -0.10(-1.13%) |
May 25, 2023 | 8.880 | 8.880 | 8.750 | 8.840 | 8,622 | -0.01(-0.11%) |
May 24, 2023 | 9.010 | 9.010 | 8.770 | 8.850 | 9,185 | -0.16(-1.78%) |
May 23, 2023 | 8.920 | 9.010 | 8.790 | 9.010 | 33,346 | +0.25(+2.85%) |
May 19, 2023 | 8.760 | 0 | -0.24(-2.67%) | |||
May 18, 2023 | 8.840 | 9.020 | 8.740 | 9.000 | 54,467 | +0.25(+2.86%) |
May 17, 2023 | 8.740 | 8.870 | 8.660 | 8.750 | 50,980 | +0.01(+0.11%) |
May 16, 2023 | 8.590 | 8.760 | 8.510 | 8.740 | 62,604 | +0.14(+1.63%) |
May 15, 2023 | 8.470 | 8.820 | 8.450 | 8.600 | 75,116 | +0.12(+1.42%) |
May 12, 2023 | 8.140 | 8.540 | 8.130 | 8.480 | 79,337 | +0.63(+8.03%) |
May 11, 2023 | 7.760 | 7.910 | 7.760 | 7.850 | 24,041 | +0.00(+0.00%) |
May 10, 2023 | 8.000 | 8.000 | 7.790 | 7.850 | 8,610 | -0.11(-1.38%) |
May 09, 2023 | 7.700 | 8.060 | 7.700 | 7.960 | 14,560 | +0.27(+3.51%) |
May 08, 2023 | 7.690 | 8.010 | 7.690 | 7.690 | 21,354 | -0.14(-1.79%) |
May 05, 2023 | 7.680 | 7.940 | 7.680 | 7.830 | 5,863 | +0.20(+2.62%) |
May 04, 2023 | 7.710 | 7.940 | 7.620 | 7.630 | 21,164 | -0.16(-2.05%) |
May 03, 2023 | 7.750 | 7.860 | 7.740 | 7.790 | 25,830 | -0.11(-1.39%) |
May 02, 2023 | 7.880 | 7.900 | 7.680 | 7.900 | 25,694 | +0.00(+0.00%) |
May 01, 2023 | 7.950 | 8.030 | 7.800 | 7.900 | 29,848 | -0.11(-1.37%) |
Apr 28, 2023 | 7.860 | 8.090 | 7.860 | 8.010 | 26,816 | +0.16(+2.04%) |
Apr 27, 2023 | 7.850 | 7.950 | 7.770 | 7.850 | 20,062 | -0.02(-0.25%) |
Apr 26, 2023 | 8.150 | 8.180 | 7.860 | 7.870 | 24,277 | -0.28(-3.44%) |
Apr 25, 2023 | 8.220 | 8.230 | 8.090 | 8.150 | 18,941 | -0.11(-1.33%) |
Apr 24, 2023 | 8.030 | 8.260 | 8.010 | 8.260 | 27,733 | +0.21(+2.61%) |
Apr 21, 2023 | 8.150 | 8.150 | 7.980 | 8.050 | 25,720 | -0.11(-1.35%) |
Apr 20, 2023 | 8.210 | 8.250 | 8.110 | 8.160 | 62,054 | -0.09(-1.09%) |
Apr 19, 2023 | 8.360 | 8.360 | 8.100 | 8.250 | 56,257 | -0.12(-1.43%) |
Apr 18, 2023 | 8.490 | 8.490 | 8.310 | 8.370 | 33,243 | -0.05(-0.59%) |
Apr 17, 2023 | 8.470 | 8.490 | 8.390 | 8.420 | 21,719 | +0.08(+0.96%) |
Apr 14, 2023 | 8.500 | 8.500 | 8.270 | 8.340 | 26,230 | -0.19(-2.23%) |
Apr 13, 2023 | 8.480 | 8.590 | 8.440 | 8.530 | 12,182 | +0.09(+1.07%) |
Apr 12, 2023 | 8.560 | 8.580 | 8.410 | 8.440 | 26,028 | -0.13(-1.52%) |
Apr 11, 2023 | 8.420 | 8.620 | 8.400 | 8.570 | 78,668 | +0.17(+2.02%) |
Apr 10, 2023 | 8.220 | 8.400 | 8.210 | 8.400 | 91,157 | +0.19(+2.31%) |
Apr 06, 2023 | 8.210 | 0 | +0.11(+1.36%) | |||
Apr 05, 2023 | 8.400 | 8.410 | 8.100 | 8.100 | 131,753 | -0.30(-3.57%) |
Apr 04, 2023 | 8.410 | 8.410 | 8.220 | 8.400 | 32,773 | +0.05(+0.60%) |
Apr 03, 2023 | 8.400 | 8.460 | 8.330 | 8.350 | 142,544 | +0.07(+0.85%) |
Mar 31, 2023 | 8.300 | 8.370 | 8.240 | 8.280 | 17,692 | +0.09(+1.10%) |
Mar 30, 2023 | 8.070 | 8.250 | 8.070 | 8.190 | 26,086 | -0.02(-0.24%) |
Mar 29, 2023 | 8.250 | 8.250 | 8.070 | 8.210 | 294,501 | +0.06(+0.74%) |
Mar 28, 2023 | 7.980 | 8.220 | 7.980 | 8.150 | 21,128 | +0.10(+1.24%) |
Mar 27, 2023 | 7.810 | 8.070 | 7.720 | 8.050 | 30,581 | +0.17(+2.16%) |
Mar 24, 2023 | 8.000 | 8.000 | 7.800 | 7.880 | 10,812 | -0.16(-1.99%) |
Mar 23, 2023 | 8.210 | 8.250 | 8.000 | 8.040 | 28,260 | -0.13(-1.59%) |
Mar 22, 2023 | 8.210 | 8.270 | 8.120 | 8.170 | 22,532 | +0.06(+0.74%) |
Mar 21, 2023 | 8.140 | 8.280 | 8.080 | 8.110 | 523,304 | +0.12(+1.50%) |
Mar 20, 2023 | 7.970 | 8.150 | 7.920 | 7.990 | 44,342 | +0.03(+0.38%) |
Mar 17, 2023 | 8.070 | 8.140 | 7.930 | 7.960 | 67,736 | -0.23(-2.81%) |
Mar 16, 2023 | 7.890 | 8.230 | 7.840 | 8.190 | 120,229 | +0.18(+2.25%) |
Mar 15, 2023 | 8.390 | 8.390 | 7.830 | 8.010 | 116,319 | -0.34(-4.07%) |
Mar 14, 2023 | 8.640 | 8.660 | 8.350 | 8.350 | 119,034 | -0.23(-2.68%) |
Mar 13, 2023 | 8.330 | 8.640 | 8.260 | 8.580 | 57,580 | +0.12(+1.42%) |
Mar 10, 2023 | 8.910 | 8.920 | 8.380 | 8.460 | 43,563 | -0.44(-4.94%) |
Mar 09, 2023 | 8.890 | 9.020 | 8.880 | 8.900 | 31,302 | +0.00(+0.00%) |
Mar 08, 2023 | 8.780 | 8.900 | 8.700 | 8.900 | 28,496 | +0.12(+1.37%) |
Mar 07, 2023 | 8.890 | 8.890 | 8.710 | 8.780 | 36,685 | -0.16(-1.79%) |
Mar 06, 2023 | 8.900 | 8.940 | 8.800 | 8.940 | 21,205 | +0.01(+0.11%) |
Mar 03, 2023 | 8.960 | 8.970 | 8.750 | 8.930 | 30,784 | -0.09(-1.00%) |
Mar 02, 2023 | 8.880 | 9.030 | 8.750 | 9.020 | 27,979 | +0.16(+1.81%) |
Mar 01, 2023 | 8.860 | 8.880 | 8.660 | 8.860 | 54,512 | +0.08(+0.91%) |
Feb 28, 2023 | 8.750 | 8.860 | 8.720 | 8.780 | 11,665 | -0.03(-0.34%) |
Feb 27, 2023 | 8.730 | 8.810 | 8.680 | 8.810 | 24,047 | +0.13(+1.50%) |
Feb 24, 2023 | 8.760 | 8.860 | 8.630 | 8.680 | 27,725 | +0.01(+0.12%) |
Feb 23, 2023 | 8.640 | 8.900 | 8.640 | 8.670 | 23,030 | -0.02(-0.23%) |
Feb 22, 2023 | 8.660 | 8.850 | 8.630 | 8.690 | 69,911 | -0.06(-0.69%) |
Feb 21, 2023 | 8.890 | 8.890 | 8.710 | 8.750 | 38,332 | -0.14(-1.57%) |
Feb 17, 2023 | 8.890 | 0 | -0.31(-3.37%) | |||
Feb 16, 2023 | 9.200 | 9.270 | 9.170 | 9.200 | 8,038 | -0.06(-0.65%) |
Feb 15, 2023 | 9.270 | 9.320 | 9.080 | 9.260 | 18,576 | -0.02(-0.22%) |
Feb 14, 2023 | 9.000 | 9.400 | 9.000 | 9.280 | 44,781 | +0.09(+0.98%) |
Feb 13, 2023 | 8.740 | 9.200 | 8.740 | 9.190 | 45,275 | +0.44(+5.03%) |
Feb 10, 2023 | 8.740 | 8.850 | 8.680 | 8.750 | 27,020 | +0.00(+0.00%) |
Feb 09, 2023 | 8.910 | 9.000 | 8.750 | 8.750 | 28,766 | -0.17(-1.91%) |
Feb 08, 2023 | 8.750 | 8.940 | 8.750 | 8.920 | 25,918 | +0.15(+1.71%) |
Feb 07, 2023 | 8.850 | 8.850 | 8.580 | 8.770 | 8,508 | -0.08(-0.90%) |
Feb 06, 2023 | 8.880 | 8.900 | 8.730 | 8.850 | 21,447 | +0.11(+1.26%) |
Feb 03, 2023 | 8.770 | 8.900 | 8.620 | 8.740 | 56,647 | -0.07(-0.79%) |
Feb 02, 2023 | 8.890 | 8.890 | 8.680 | 8.810 | 46,600 | -0.12(-1.34%) |
Feb 01, 2023 | 9.180 | 9.270 | 8.790 | 8.930 | 68,123 | -0.34(-3.67%) |
Jan 31, 2023 | 9.180 | 9.370 | 9.180 | 9.270 | 17,587 | +0.07(+0.76%) |
Jan 30, 2023 | 9.320 | 9.410 | 9.150 | 9.200 | 158,702 | -0.10(-1.08%) |
Jan 27, 2023 | 9.330 | 9.440 | 9.140 | 9.300 | 79,914 | +0.07(+0.76%) |
Jan 26, 2023 | 9.300 | 9.300 | 9.110 | 9.230 | 21,492 | +0.23(+2.56%) |
Jan 25, 2023 | 9.050 | 9.090 | 8.830 | 9.000 | 25,760 | +0.05(+0.56%) |
Jan 24, 2023 | 9.100 | 9.100 | 8.910 | 8.950 | 34,756 | -0.18(-1.97%) |
Jan 23, 2023 | 9.580 | 9.580 | 9.130 | 9.130 | 26,606 | -0.40(-4.20%) |
Jan 20, 2023 | 9.580 | 9.600 | 9.440 | 9.530 | 14,382 | -0.03(-0.31%) |
Jan 19, 2023 | 9.310 | 9.620 | 9.150 | 9.560 | 30,430 | +0.21(+2.25%) |
Jan 18, 2023 | 9.680 | 9.870 | 9.260 | 9.350 | 105,498 | -0.30(-3.11%) |
Jan 17, 2023 | 9.390 | 9.680 | 9.390 | 9.650 | 225,917 | +0.32(+3.43%) |
Jan 16, 2023 | 9.240 | 9.570 | 9.140 | 9.330 | 74,784 | +0.15(+1.63%) |
Jan 13, 2023 | 9.050 | 9.240 | 8.950 | 9.180 | 69,696 | +0.09(+0.99%) |
Jan 12, 2023 | 8.800 | 9.250 | 8.760 | 9.090 | 262,324 | +0.39(+4.48%) |
Jan 11, 2023 | 8.720 | 8.800 | 8.630 | 8.700 | 54,624 | +0.00(+0.00%) |
Jan 10, 2023 | 8.550 | 8.800 | 8.550 | 8.700 | 38,154 | +0.15(+1.75%) |
Jan 09, 2023 | 8.480 | 8.820 | 8.470 | 8.550 | 13,830 | +0.06(+0.71%) |
Jan 06, 2023 | 8.360 | 8.620 | 8.360 | 8.490 | 56,599 | +0.17(+2.04%) |
Jan 05, 2023 | 8.290 | 8.430 | 8.250 | 8.320 | 47,128 | -0.12(-1.42%) |
Jan 04, 2023 | 8.350 | 8.500 | 8.300 | 8.440 | 103,043 | -0.05(-0.59%) |
Jan 03, 2023 | 8.580 | 8.660 | 8.340 | 8.490 | 59,570 | -0.12(-1.39%) |
Dec 30, 2022 | 8.610 | 0 | +0.09(+1.06%) | |||
Dec 29, 2022 | 8.500 | 8.580 | 8.400 | 8.520 | 13,360 | -0.06(-0.70%) |
Dec 28, 2022 | 8.550 | 8.620 | 8.390 | 8.580 | 47,574 | +0.08(+0.94%) |
Dec 23, 2022 | 8.500 | 0 | -0.07(-0.82%) | |||
Dec 22, 2022 | 8.710 | 8.750 | 8.350 | 8.570 | 46,145 | -0.26(-2.94%) |
Dec 21, 2022 | 8.960 | 8.960 | 8.740 | 8.830 | 41,228 | +0.03(+0.34%) |
Dec 20, 2022 | 8.590 | 8.800 | 8.540 | 8.800 | 54,941 | +0.36(+4.27%) |
Dec 19, 2022 | 8.370 | 8.560 | 8.290 | 8.440 | 58,485 | +0.07(+0.84%) |
Dec 16, 2022 | 8.510 | 8.510 | 8.320 | 8.370 | 71,237 | -0.31(-3.57%) |
Dec 15, 2022 | 8.780 | 8.780 | 8.540 | 8.680 | 33,098 | -0.26(-2.91%) |
Dec 14, 2022 | 8.730 | 8.960 | 8.450 | 8.940 | 61,344 | +0.21(+2.41%) |
Dec 13, 2022 | 8.410 | 8.730 | 8.320 | 8.730 | 32,668 | +0.35(+4.18%) |
Dec 12, 2022 | 8.410 | 8.460 | 8.200 | 8.380 | 64,265 | -0.02(-0.24%) |
Dec 09, 2022 | 8.530 | 8.620 | 8.300 | 8.400 | 50,976 | -0.10(-1.18%) |
Dec 08, 2022 | 8.660 | 8.700 | 8.460 | 8.500 | 31,783 | -0.13(-1.51%) |
Dec 07, 2022 | 8.620 | 8.790 | 8.560 | 8.630 | 28,363 | +0.02(+0.23%) |
Dec 06, 2022 | 8.880 | 9.120 | 8.590 | 8.610 | 53,793 | -0.46(-5.07%) |
Dec 05, 2022 | 8.980 | 9.180 | 8.810 | 9.070 | 86,500 | +0.32(+3.66%) |
Dec 02, 2022 | 8.650 | 8.780 | 8.640 | 8.750 | 27,645 | -0.03(-0.34%) |