Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.49 | 15.70 | 15.36 | 15.48 | 727,000 | -0.25(-1.58%) |
Dec 28, 2023 | 15.41 | 15.87 | 15.36 | 15.72 | 1,505,205 | -0.14(-0.88%) |
Dec 27, 2023 | 14.76 | 16.12 | 14.54 | 15.86 | 5,661,177 | +2.46(+18.36%) |
Dec 26, 2023 | 13.46 | 13.68 | 13.39 | 13.40 | 524,431 | -0.02(-0.15%) |
Dec 22, 2023 | 13.01 | 13.60 | 13.01 | 13.42 | 661,736 | +0.43(+3.28%) |
Dec 21, 2023 | 13.10 | 13.13 | 12.93 | 13.00 | 1,168,898 | -0.06(-0.46%) |
Dec 20, 2023 | 13.43 | 13.49 | 13.06 | 13.06 | 774,651 | -0.43(-3.16%) |
Dec 19, 2023 | 13.38 | 13.75 | 13.36 | 13.48 | 957,402 | +0.18(+1.34%) |
Dec 18, 2023 | 13.14 | 13.35 | 13.03 | 13.30 | 1,213,921 | +0.23(+1.75%) |
Dec 15, 2023 | 13.32 | 13.43 | 13.02 | 13.07 | 1,228,488 | -0.38(-2.80%) |
Dec 14, 2023 | 13.79 | 13.98 | 13.44 | 13.45 | 1,169,130 | -0.36(-2.59%) |
Dec 13, 2023 | 13.81 | 13.97 | 13.56 | 13.81 | 1,241,486 | +0.21(+1.53%) |
Dec 12, 2023 | 13.36 | 13.63 | 13.18 | 13.60 | 587,840 | +0.11(+0.81%) |
Dec 11, 2023 | 13.20 | 13.56 | 13.16 | 13.49 | 1,481,658 | +0.20(+1.49%) |
Dec 08, 2023 | 13.34 | 13.44 | 13.19 | 13.29 | 356,675 | -0.05(-0.37%) |
Dec 07, 2023 | 13.25 | 13.37 | 13.17 | 13.34 | 318,353 | +0.07(+0.52%) |
Dec 06, 2023 | 13.46 | 13.50 | 13.25 | 13.27 | 480,593 | -0.16(-1.18%) |
Dec 05, 2023 | 13.62 | 13.65 | 13.41 | 13.43 | 562,787 | -0.27(-1.96%) |
Dec 04, 2023 | 13.56 | 13.76 | 13.51 | 13.70 | 601,044 | -0.07(-0.50%) |
Dec 01, 2023 | 13.73 | 13.92 | 13.67 | 13.77 | 537,007 | -0.01(-0.07%) |
Nov 30, 2023 | 13.56 | 13.79 | 13.34 | 13.78 | 587,696 | +0.27(+1.98%) |
Nov 29, 2023 | 13.39 | 13.79 | 13.37 | 13.51 | 775,192 | +0.02(+0.15%) |
Nov 28, 2023 | 13.64 | 13.70 | 13.42 | 13.49 | 749,254 | -0.30(-2.16%) |
Nov 27, 2023 | 14.12 | 14.15 | 13.75 | 13.79 | 565,801 | -0.40(-2.80%) |
Nov 24, 2023 | 14.28 | 14.42 | 14.15 | 14.19 | 377,477 | -0.12(-0.83%) |
Nov 22, 2023 | 14.00 | 14.32 | 13.81 | 14.30 | 524,117 | +0.51(+3.67%) |
Nov 21, 2023 | 13.65 | 13.91 | 13.44 | 13.80 | 772,735 | -0.32(-2.25%) |
Nov 20, 2023 | 13.80 | 14.30 | 13.74 | 14.12 | 1,962,102 | +0.95(+7.23%) |
Nov 17, 2023 | 13.07 | 13.21 | 13.05 | 13.16 | 360,633 | +0.14(+1.07%) |
Nov 16, 2023 | 13.07 | 13.19 | 12.94 | 13.03 | 257,139 | -0.19(-1.43%) |
Nov 15, 2023 | 13.55 | 13.55 | 13.16 | 13.21 | 392,327 | -0.44(-3.20%) |
Nov 14, 2023 | 13.89 | 14.02 | 13.55 | 13.65 | 546,569 | +0.10(+0.73%) |
Nov 13, 2023 | 13.47 | 13.56 | 13.37 | 13.55 | 424,954 | +0.05(+0.37%) |
Nov 10, 2023 | 13.43 | 13.51 | 13.16 | 13.50 | 1,634,121 | +0.58(+4.45%) |
Nov 09, 2023 | 13.28 | 13.39 | 12.82 | 12.93 | 598,222 | -0.14(-1.04%) |
Nov 08, 2023 | 13.38 | 13.42 | 13.02 | 13.06 | 642,031 | -0.06(-0.45%) |
Nov 07, 2023 | 13.15 | 13.24 | 12.96 | 13.12 | 316,292 | +0.03(+0.23%) |
Nov 06, 2023 | 13.14 | 13.27 | 12.97 | 13.09 | 475,270 | +0.03(+0.23%) |
Nov 03, 2023 | 12.85 | 13.13 | 12.78 | 13.06 | 504,919 | +0.44(+3.52%) |
Nov 02, 2023 | 12.52 | 12.78 | 12.52 | 12.62 | 659,458 | +0.26(+2.08%) |
Nov 01, 2023 | 12.22 | 12.52 | 12.21 | 12.36 | 548,790 | +0.08(+0.64%) |
Oct 31, 2023 | 12.24 | 12.35 | 12.24 | 12.28 | 456,678 | +0.09(+0.73%) |
Oct 30, 2023 | 12.25 | 12.39 | 12.17 | 12.19 | 459,410 | +0.06(+0.49%) |
Oct 27, 2023 | 12.16 | 12.17 | 11.97 | 12.13 | 402,106 | -0.04(-0.32%) |
Oct 26, 2023 | 11.99 | 12.19 | 11.94 | 12.17 | 491,545 | +0.11(+0.90%) |
Oct 25, 2023 | 12.14 | 12.16 | 11.92 | 12.07 | 516,028 | -0.17(-1.37%) |
Oct 24, 2023 | 12.05 | 12.49 | 12.02 | 12.23 | 508,008 | +0.00(+0.00%) |
Oct 23, 2023 | 12.09 | 12.34 | 12.00 | 12.23 | 446,039 | +0.01(+0.08%) |
Oct 20, 2023 | 12.26 | 12.31 | 12.10 | 12.22 | 312,294 | -0.15(-1.20%) |
Oct 19, 2023 | 12.55 | 12.56 | 12.26 | 12.37 | 482,656 | -0.24(-1.88%) |
Oct 18, 2023 | 12.76 | 12.85 | 12.59 | 12.61 | 293,007 | -0.16(-1.24%) |
Oct 17, 2023 | 12.72 | 12.99 | 12.72 | 12.77 | 307,171 | -0.02(-0.15%) |
Oct 16, 2023 | 12.71 | 12.86 | 12.60 | 12.79 | 474,411 | -0.03(-0.23%) |
Oct 13, 2023 | 12.74 | 12.94 | 12.69 | 12.82 | 462,335 | -0.01(-0.08%) |
Oct 12, 2023 | 13.21 | 13.21 | 12.74 | 12.83 | 384,118 | -0.46(-3.49%) |
Oct 11, 2023 | 13.30 | 13.45 | 13.18 | 13.29 | 284,328 | +0.23(+1.74%) |
Oct 10, 2023 | 12.88 | 13.14 | 12.84 | 13.06 | 504,730 | +0.36(+2.80%) |
Oct 09, 2023 | 12.61 | 12.89 | 12.54 | 12.71 | 406,971 | -0.13(-1.00%) |
Oct 06, 2023 | 12.76 | 13.05 | 12.66 | 12.84 | 358,963 | +0.00(+0.00%) |
Oct 05, 2023 | 12.89 | 12.93 | 12.66 | 12.84 | 439,165 | +0.06(+0.46%) |
Oct 04, 2023 | 12.89 | 12.99 | 12.74 | 12.78 | 561,455 | -0.14(-1.07%) |
Oct 03, 2023 | 13.14 | 13.21 | 12.81 | 12.91 | 734,630 | -0.58(-4.32%) |
Oct 02, 2023 | 13.73 | 13.82 | 13.30 | 13.50 | 677,744 | -0.33(-2.36%) |
Sep 29, 2023 | 13.69 | 13.86 | 13.63 | 13.82 | 854,631 | +0.15(+1.08%) |
Sep 28, 2023 | 13.63 | 13.88 | 13.50 | 13.67 | 628,390 | -0.29(-2.05%) |
Sep 27, 2023 | 14.17 | 14.17 | 13.69 | 13.96 | 776,274 | -0.22(-1.53%) |
Sep 26, 2023 | 13.96 | 14.18 | 13.92 | 14.18 | 636,592 | +0.07(+0.49%) |
Sep 25, 2023 | 14.09 | 14.11 | 13.97 | 14.11 | 382,163 | -0.10(-0.69%) |
Sep 22, 2023 | 14.15 | 14.28 | 14.07 | 14.21 | 415,679 | +0.13(+0.91%) |
Sep 21, 2023 | 14.38 | 14.38 | 14.05 | 14.08 | 673,914 | -0.26(-1.79%) |
Sep 20, 2023 | 14.74 | 14.89 | 14.33 | 14.34 | 373,006 | -0.26(-1.76%) |
Sep 19, 2023 | 14.39 | 14.70 | 14.35 | 14.59 | 692,632 | +0.23(+1.58%) |
Sep 18, 2023 | 14.54 | 14.54 | 14.25 | 14.37 | 583,732 | -0.30(-2.02%) |
Sep 15, 2023 | 14.92 | 15.10 | 14.52 | 14.66 | 960,387 | -0.59(-3.88%) |
Sep 14, 2023 | 15.80 | 15.80 | 15.11 | 15.25 | 772,785 | -0.42(-2.71%) |
Sep 13, 2023 | 15.76 | 15.92 | 15.11 | 15.68 | 1,178,240 | -0.25(-1.55%) |
Sep 12, 2023 | 16.35 | 16.43 | 15.89 | 15.93 | 998,958 | -0.22(-1.35%) |
Sep 11, 2023 | 15.47 | 16.34 | 15.47 | 16.14 | 2,728,480 | +0.43(+2.77%) |
Sep 08, 2023 | 13.62 | 17.48 | 13.61 | 15.71 | 8,397,617 | +2.01(+14.71%) |
Sep 07, 2023 | 13.29 | 13.75 | 13.17 | 13.69 | 387,486 | +0.32(+2.36%) |
Sep 06, 2023 | 13.31 | 13.43 | 13.28 | 13.38 | 216,788 | +0.08(+0.59%) |
Sep 05, 2023 | 13.72 | 13.92 | 13.26 | 13.30 | 391,312 | -0.36(-2.60%) |
Sep 01, 2023 | 13.72 | 13.81 | 13.60 | 13.65 | 182,815 | +0.06(+0.44%) |
Aug 31, 2023 | 13.69 | 13.72 | 13.56 | 13.60 | 180,890 | -0.11(-0.79%) |
Aug 30, 2023 | 13.70 | 13.78 | 13.67 | 13.70 | 198,004 | -0.02(-0.14%) |
Aug 29, 2023 | 13.63 | 13.76 | 13.55 | 13.72 | 191,035 | +0.18(+1.31%) |
Aug 28, 2023 | 13.52 | 13.71 | 13.32 | 13.55 | 209,128 | +0.04(+0.29%) |
Aug 25, 2023 | 13.27 | 13.56 | 13.25 | 13.51 | 232,802 | +0.32(+2.39%) |
Aug 24, 2023 | 13.21 | 13.29 | 13.08 | 13.19 | 254,375 | +0.01(+0.08%) |
Aug 23, 2023 | 13.06 | 13.25 | 13.06 | 13.18 | 182,093 | +0.11(+0.83%) |
Aug 22, 2023 | 13.05 | 13.10 | 12.91 | 13.07 | 159,979 | +0.17(+1.30%) |
Aug 21, 2023 | 12.90 | 12.98 | 12.81 | 12.90 | 200,117 | +0.08(+0.62%) |
Aug 18, 2023 | 13.02 | 13.07 | 12.81 | 12.83 | 311,961 | -0.39(-2.99%) |
Aug 17, 2023 | 13.69 | 13.78 | 13.18 | 13.22 | 429,069 | -0.45(-3.32%) |
Aug 16, 2023 | 13.82 | 13.96 | 13.65 | 13.67 | 374,784 | -0.22(-1.56%) |
Aug 15, 2023 | 13.92 | 14.14 | 13.86 | 13.89 | 606,839 | -0.14(-0.99%) |
Aug 14, 2023 | 13.64 | 14.13 | 13.57 | 14.03 | 1,160,601 | +0.28(+2.01%) |
Aug 11, 2023 | 13.69 | 13.91 | 13.62 | 13.75 | 1,139,572 | -0.44(-3.13%) |
Aug 10, 2023 | 13.37 | 14.32 | 13.30 | 14.20 | 1,517,290 | +0.72(+5.35%) |
Aug 09, 2023 | 13.23 | 13.49 | 13.18 | 13.48 | 550,487 | +0.01(+0.07%) |
Aug 08, 2023 | 13.39 | 13.56 | 13.23 | 13.47 | 476,351 | -0.27(-1.94%) |
Aug 07, 2023 | 13.84 | 13.86 | 13.60 | 13.73 | 380,075 | +0.10(+0.72%) |
Aug 04, 2023 | 13.53 | 13.70 | 13.45 | 13.64 | 402,540 | +0.11(+0.80%) |
Aug 03, 2023 | 13.30 | 13.56 | 13.23 | 13.53 | 354,370 | +0.17(+1.26%) |
Aug 02, 2023 | 13.43 | 13.47 | 13.30 | 13.36 | 704,334 | -0.36(-2.59%) |
Aug 01, 2023 | 12.87 | 13.77 | 12.87 | 13.71 | 869,111 | +0.40(+3.04%) |
Jul 31, 2023 | 13.41 | 13.57 | 13.15 | 13.31 | 738,242 | -0.10(-0.74%) |
Jul 28, 2023 | 13.05 | 13.53 | 13.05 | 13.41 | 675,515 | +0.43(+3.35%) |
Jul 27, 2023 | 13.27 | 13.27 | 12.89 | 12.97 | 895,338 | -0.24(-1.79%) |
Jul 26, 2023 | 13.16 | 13.31 | 12.92 | 13.21 | 600,213 | +0.37(+2.84%) |
Jul 25, 2023 | 12.73 | 12.94 | 12.70 | 12.85 | 437,476 | +0.22(+1.72%) |
Jul 24, 2023 | 12.50 | 12.72 | 12.42 | 12.63 | 417,101 | +0.25(+1.99%) |
Jul 21, 2023 | 12.43 | 12.51 | 12.27 | 12.38 | 363,074 | -0.06(-0.48%) |
Jul 20, 2023 | 12.10 | 12.68 | 12.00 | 12.44 | 579,867 | +0.35(+2.86%) |
Jul 19, 2023 | 12.18 | 12.44 | 11.98 | 12.09 | 553,873 | +0.02(+0.16%) |
Jul 18, 2023 | 12.23 | 12.23 | 12.03 | 12.08 | 290,680 | -0.11(-0.89%) |
Jul 17, 2023 | 11.84 | 12.21 | 11.80 | 12.18 | 328,450 | +0.39(+3.26%) |
Jul 14, 2023 | 12.01 | 12.01 | 11.74 | 11.80 | 250,538 | -0.22(-1.81%) |
Jul 13, 2023 | 12.06 | 12.39 | 11.94 | 12.02 | 827,984 | +0.12(+1.00%) |
Jul 12, 2023 | 11.83 | 11.98 | 11.68 | 11.90 | 447,603 | +0.03(+0.25%) |
Jul 11, 2023 | 11.96 | 12.09 | 11.78 | 11.87 | 429,144 | -0.12(-0.99%) |
Jul 10, 2023 | 12.07 | 12.14 | 11.95 | 11.99 | 223,920 | -0.10(-0.82%) |
Jul 07, 2023 | 11.98 | 12.15 | 11.85 | 12.09 | 274,314 | +0.12(+0.99%) |
Jul 06, 2023 | 11.97 | 12.05 | 11.85 | 11.97 | 349,562 | -0.24(-1.94%) |
Jul 05, 2023 | 12.09 | 12.39 | 12.09 | 12.20 | 598,026 | -0.02(-0.16%) |
Jul 03, 2023 | 12.07 | 12.34 | 12.06 | 12.22 | 247,953 | +0.20(+1.64%) |
Jun 30, 2023 | 11.94 | 12.22 | 11.92 | 12.03 | 476,780 | +0.17(+1.42%) |
Jun 29, 2023 | 11.64 | 11.93 | 11.63 | 11.86 | 523,389 | +0.10(+0.84%) |
Jun 28, 2023 | 11.71 | 11.92 | 11.65 | 11.76 | 530,658 | -0.25(-2.06%) |
Jun 27, 2023 | 11.83 | 12.09 | 11.75 | 12.01 | 611,523 | -0.03(-0.25%) |
Jun 26, 2023 | 12.22 | 12.31 | 11.97 | 12.04 | 446,425 | -0.16(-1.30%) |
Jun 23, 2023 | 12.42 | 12.42 | 12.05 | 12.19 | 588,341 | -0.33(-2.60%) |
Jun 22, 2023 | 12.55 | 12.57 | 12.39 | 12.52 | 530,738 | +0.02(+0.16%) |
Jun 21, 2023 | 12.78 | 12.82 | 12.39 | 12.50 | 424,819 | -0.28(-2.16%) |
Jun 20, 2023 | 12.52 | 12.81 | 12.44 | 12.78 | 1,094,218 | +0.27(+2.13%) |
Jun 16, 2023 | 12.59 | 12.78 | 12.41 | 12.51 | 856,654 | +0.00(+0.00%) |
Jun 15, 2023 | 12.43 | 12.53 | 12.21 | 12.51 | 734,341 | -0.07(-0.55%) |
Jun 14, 2023 | 12.75 | 13.07 | 12.45 | 12.58 | 931,368 | -0.31(-2.38%) |
Jun 13, 2023 | 13.09 | 13.21 | 12.85 | 12.88 | 558,129 | +0.02(+0.15%) |
Jun 12, 2023 | 12.97 | 13.03 | 12.83 | 12.87 | 349,878 | -0.12(-0.91%) |
Jun 09, 2023 | 13.06 | 13.12 | 12.91 | 12.98 | 364,610 | -0.05(-0.38%) |
Jun 08, 2023 | 13.04 | 13.13 | 12.98 | 13.03 | 307,966 | -0.08(-0.60%) |
Jun 07, 2023 | 13.23 | 13.23 | 13.04 | 13.11 | 343,869 | -0.19(-1.41%) |
Jun 06, 2023 | 13.22 | 13.50 | 13.18 | 13.30 | 575,202 | +0.18(+1.35%) |
Jun 05, 2023 | 13.24 | 13.28 | 13.00 | 13.12 | 436,747 | -0.12(-0.89%) |
Jun 02, 2023 | 13.72 | 13.74 | 13.14 | 13.24 | 562,042 | -0.11(-0.81%) |
Jun 01, 2023 | 13.53 | 13.66 | 13.30 | 13.35 | 780,384 | +0.26(+1.96%) |
May 31, 2023 | 13.06 | 13.20 | 12.99 | 13.09 | 335,529 | +0.12(+0.91%) |
May 30, 2023 | 13.26 | 13.37 | 12.96 | 12.97 | 354,328 | -0.38(-2.81%) |
May 26, 2023 | 13.35 | 13.44 | 13.22 | 13.35 | 310,431 | +0.06(+0.45%) |
May 25, 2023 | 12.96 | 13.31 | 12.95 | 13.29 | 486,958 | +0.46(+3.56%) |
May 24, 2023 | 12.97 | 12.99 | 12.77 | 12.83 | 560,988 | -0.43(-3.25%) |
May 23, 2023 | 12.92 | 13.29 | 12.92 | 13.26 | 656,833 | +0.48(+3.75%) |
May 22, 2023 | 13.16 | 13.22 | 12.56 | 12.78 | 1,342,617 | -0.45(-3.40%) |
May 19, 2023 | 13.54 | 13.69 | 13.12 | 13.23 | 522,940 | -0.29(-2.17%) |
May 18, 2023 | 13.44 | 13.56 | 13.34 | 13.53 | 516,546 | +0.07(+0.51%) |
May 17, 2023 | 13.59 | 13.62 | 13.29 | 13.46 | 475,984 | +0.05(+0.36%) |
May 16, 2023 | 13.33 | 13.74 | 13.27 | 13.41 | 787,177 | +0.05(+0.37%) |
May 15, 2023 | 13.23 | 13.53 | 13.19 | 13.36 | 694,426 | +0.20(+1.49%) |
May 12, 2023 | 13.35 | 13.48 | 13.16 | 13.17 | 550,669 | +0.00(+0.00%) |
May 11, 2023 | 13.14 | 13.27 | 13.04 | 13.17 | 472,434 | -0.15(-1.10%) |
May 10, 2023 | 13.31 | 13.35 | 13.14 | 13.31 | 739,699 | -0.09(-0.66%) |
May 09, 2023 | 13.24 | 13.56 | 13.13 | 13.40 | 614,374 | +0.12(+0.88%) |
May 08, 2023 | 13.18 | 13.30 | 12.99 | 13.28 | 564,429 | +0.15(+1.12%) |
May 05, 2023 | 12.88 | 13.20 | 12.80 | 13.14 | 610,365 | +0.29(+2.29%) |
May 04, 2023 | 13.11 | 13.20 | 12.67 | 12.84 | 1,010,833 | -0.34(-2.60%) |
May 03, 2023 | 12.97 | 13.31 | 12.96 | 13.19 | 791,373 | +0.45(+3.54%) |
May 02, 2023 | 12.90 | 12.94 | 12.52 | 12.74 | 340,929 | -0.28(-2.18%) |
May 01, 2023 | 13.08 | 13.14 | 12.81 | 13.02 | 289,880 | -0.02(-0.15%) |
Apr 28, 2023 | 12.74 | 13.09 | 12.69 | 13.04 | 456,759 | +0.36(+2.86%) |
Apr 27, 2023 | 12.52 | 12.75 | 12.30 | 12.68 | 332,818 | +0.12(+0.93%) |
Apr 26, 2023 | 12.33 | 12.66 | 12.30 | 12.56 | 534,379 | +0.23(+1.83%) |
Apr 25, 2023 | 12.49 | 12.54 | 12.18 | 12.33 | 562,291 | -0.28(-2.25%) |
Apr 24, 2023 | 12.70 | 12.74 | 12.55 | 12.62 | 247,009 | -0.09(-0.69%) |
Apr 21, 2023 | 12.65 | 12.82 | 12.60 | 12.71 | 312,316 | +0.12(+0.93%) |
Apr 20, 2023 | 12.37 | 12.97 | 12.37 | 12.59 | 959,375 | +0.20(+1.58%) |
Apr 19, 2023 | 12.22 | 12.46 | 12.15 | 12.39 | 522,207 | +0.15(+1.20%) |
Apr 18, 2023 | 12.31 | 12.52 | 12.24 | 12.25 | 602,249 | -0.11(-0.87%) |
Apr 17, 2023 | 12.43 | 12.54 | 12.31 | 12.35 | 901,578 | -0.06(-0.47%) |
Apr 14, 2023 | 12.42 | 12.59 | 12.16 | 12.41 | 671,949 | +0.02(+0.16%) |
Apr 13, 2023 | 12.28 | 12.49 | 12.08 | 12.39 | 544,796 | +0.11(+0.88%) |
Apr 12, 2023 | 11.84 | 12.40 | 11.84 | 12.28 | 1,099,299 | +0.05(+0.40%) |
Apr 11, 2023 | 12.25 | 12.33 | 12.05 | 12.24 | 937,066 | -0.25(-2.04%) |
Apr 10, 2023 | 12.01 | 12.60 | 11.84 | 12.49 | 1,169,009 | +0.48(+3.99%) |
Apr 06, 2023 | 11.51 | 12.28 | 11.44 | 12.01 | 2,290,238 | +0.53(+4.60%) |
Apr 05, 2023 | 11.44 | 11.69 | 11.38 | 11.48 | 1,181,472 | +0.04(+0.34%) |
Apr 04, 2023 | 10.75 | 11.57 | 10.70 | 11.44 | 2,693,109 | +0.62(+5.70%) |
Apr 03, 2023 | 11.72 | 11.77 | 10.44 | 10.83 | 5,218,265 | +0.00(+0.00%) |
Mar 31, 2023 | 6.989 | 11.62 | 6.960 | 10.83 | 16,750,832 | +3.76(+53.19%) |
Mar 30, 2023 | 6.979 | 7.175 | 6.950 | 7.067 | 375,595 | +0.13(+1.83%) |
Mar 29, 2023 | 6.950 | 7.009 | 6.823 | 6.940 | 306,736 | -0.09(-1.25%) |
Mar 28, 2023 | 6.901 | 7.028 | 6.695 | 7.028 | 839,218 | -0.05(-0.69%) |
Mar 27, 2023 | 6.960 | 7.116 | 6.930 | 7.077 | 288,250 | +0.15(+2.12%) |
Mar 24, 2023 | 6.754 | 6.955 | 6.725 | 6.930 | 356,024 | +0.05(+0.71%) |
Mar 23, 2023 | 6.979 | 7.092 | 6.735 | 6.881 | 445,811 | -0.06(-0.85%) |
Mar 22, 2023 | 6.754 | 7.141 | 6.710 | 6.940 | 790,560 | +0.13(+1.87%) |
Mar 21, 2023 | 6.979 | 6.979 | 6.803 | 6.813 | 876,243 | +0.31(+4.82%) |
Mar 20, 2023 | 6.549 | 6.725 | 6.470 | 6.500 | 620,959 | -0.11(-1.63%) |
Mar 17, 2023 | 6.578 | 6.695 | 6.514 | 6.607 | 918,737 | -0.27(-3.98%) |
Mar 16, 2023 | 6.010 | 7.058 | 5.961 | 6.881 | 3,651,801 | -0.63(-8.34%) |
Mar 15, 2023 | 7.342 | 7.537 | 7.312 | 7.508 | 501,594 | -0.14(-1.79%) |
Mar 14, 2023 | 7.684 | 7.801 | 7.567 | 7.645 | 182,645 | +0.06(+0.77%) |
Mar 13, 2023 | 7.655 | 7.655 | 7.498 | 7.586 | 404,036 | -0.15(-1.90%) |
Mar 10, 2023 | 7.831 | 7.899 | 7.674 | 7.733 | 350,482 | -0.15(-1.86%) |
Mar 09, 2023 | 8.046 | 8.046 | 7.831 | 7.880 | 302,420 | -0.16(-1.95%) |
Mar 08, 2023 | 7.948 | 8.076 | 7.919 | 8.037 | 301,522 | +0.06(+0.74%) |
Mar 07, 2023 | 7.929 | 8.027 | 7.899 | 7.978 | 511,090 | -0.25(-3.09%) |
Mar 06, 2023 | 8.095 | 8.335 | 8.066 | 8.232 | 504,597 | +0.14(+1.69%) |
Mar 03, 2023 | 8.066 | 8.095 | 7.958 | 8.095 | 197,962 | -0.02(-0.24%) |
Mar 02, 2023 | 7.929 | 8.125 | 7.855 | 8.115 | 1,370,110 | +0.15(+1.84%) |
Mar 01, 2023 | 7.997 | 8.032 | 7.939 | 7.968 | 410,838 | -0.01(-0.12%) |
Feb 28, 2023 | 8.007 | 8.017 | 7.948 | 7.978 | 1,361,379 | +0.01(+0.12%) |
Feb 27, 2023 | 7.948 | 8.076 | 7.948 | 7.968 | 906,888 | +0.10(+1.24%) |
Feb 24, 2023 | 7.802 | 7.890 | 7.762 | 7.870 | 220,118 | -0.07(-0.86%) |
Feb 23, 2023 | 7.968 | 8.007 | 7.880 | 7.939 | 122,756 | +0.08(+1.00%) |
Feb 22, 2023 | 7.821 | 7.890 | 7.723 | 7.860 | 226,646 | -0.03(-0.37%) |
Feb 21, 2023 | 8.007 | 8.056 | 7.890 | 7.890 | 197,414 | -0.19(-2.30%) |
Feb 17, 2023 | 8.046 | 8.105 | 7.988 | 8.076 | 185,970 | -0.02(-0.24%) |
Feb 16, 2023 | 7.988 | 8.125 | 7.919 | 8.095 | 189,313 | -0.09(-1.08%) |
Feb 15, 2023 | 8.125 | 8.203 | 8.085 | 8.183 | 267,744 | +0.00(+0.00%) |
Feb 14, 2023 | 8.183 | 8.281 | 8.147 | 8.183 | 384,019 | +0.02(+0.24%) |
Feb 13, 2023 | 8.242 | 8.281 | 8.154 | 8.164 | 281,235 | +0.09(+1.09%) |
Feb 10, 2023 | 8.105 | 8.105 | 8.020 | 8.076 | 254,299 | +0.01(+0.12%) |
Feb 09, 2023 | 8.193 | 8.193 | 8.066 | 8.066 | 195,088 | -0.13(-1.55%) |
Feb 08, 2023 | 8.183 | 8.281 | 8.085 | 8.193 | 394,401 | -0.02(-0.24%) |
Feb 07, 2023 | 8.085 | 8.213 | 8.046 | 8.213 | 460,791 | -0.06(-0.71%) |
Feb 06, 2023 | 8.360 | 8.360 | 8.232 | 8.271 | 335,590 | -0.13(-1.52%) |
Feb 03, 2023 | 8.389 | 8.555 | 8.350 | 8.399 | 332,772 | -0.32(-3.70%) |
Feb 02, 2023 | 8.957 | 9.025 | 8.663 | 8.722 | 227,873 | -0.19(-2.09%) |
Feb 01, 2023 | 9.143 | 9.211 | 8.898 | 8.908 | 276,863 | -0.03(-0.33%) |
Jan 31, 2023 | 8.908 | 8.937 | 8.712 | 8.937 | 192,389 | -0.02(-0.22%) |
Jan 30, 2023 | 8.849 | 9.064 | 8.820 | 8.957 | 156,072 | +0.12(+1.33%) |
Jan 27, 2023 | 8.780 | 8.937 | 8.722 | 8.839 | 130,956 | -0.19(-2.06%) |
Jan 26, 2023 | 9.015 | 9.064 | 8.908 | 9.025 | 278,821 | -0.12(-1.28%) |
Jan 25, 2023 | 8.917 | 9.143 | 8.859 | 9.143 | 303,844 | +0.10(+1.08%) |
Jan 24, 2023 | 9.035 | 9.133 | 8.937 | 9.045 | 289,778 | +0.11(+1.20%) |
Jan 23, 2023 | 8.634 | 9.025 | 8.624 | 8.937 | 269,730 | +0.24(+2.82%) |
Jan 20, 2023 | 8.448 | 8.732 | 8.408 | 8.692 | 94,136 | +0.15(+1.72%) |
Jan 19, 2023 | 8.536 | 8.585 | 8.448 | 8.546 | 85,218 | -0.11(-1.24%) |
Jan 18, 2023 | 8.829 | 8.917 | 8.634 | 8.653 | 174,255 | -0.08(-0.90%) |
Jan 17, 2023 | 8.653 | 8.849 | 8.634 | 8.732 | 122,157 | -0.21(-2.30%) |
Jan 13, 2023 | 8.878 | 8.991 | 8.869 | 8.937 | 178,958 | -0.04(-0.44%) |
Jan 12, 2023 | 9.074 | 9.133 | 8.908 | 8.976 | 160,019 | -0.05(-0.54%) |
Jan 11, 2023 | 8.957 | 9.025 | 8.849 | 9.025 | 197,738 | +0.14(+1.54%) |
Jan 10, 2023 | 8.546 | 8.947 | 8.516 | 8.888 | 233,975 | +0.38(+4.49%) |
Jan 09, 2023 | 8.575 | 8.673 | 8.477 | 8.506 | 306,652 | -0.01(-0.11%) |
Jan 06, 2023 | 8.389 | 8.565 | 8.320 | 8.516 | 155,673 | +0.17(+1.99%) |
Jan 05, 2023 | 8.408 | 8.438 | 8.271 | 8.350 | 75,623 | +0.05(+0.59%) |
Jan 04, 2023 | 8.262 | 8.369 | 8.252 | 8.301 | 73,124 | +0.13(+1.56%) |