Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.65 | 14.85 | 14.61 | 14.65 | 394,657 | +0.11(+0.76%) |
Feb 28, 2024 | 14.83 | 14.87 | 14.53 | 14.54 | 192,773 | -0.35(-2.35%) |
Feb 27, 2024 | 15.16 | 15.18 | 14.79 | 14.89 | 281,469 | -0.07(-0.47%) |
Feb 26, 2024 | 14.79 | 15.24 | 14.69 | 14.96 | 300,793 | +0.19(+1.29%) |
Feb 23, 2024 | 14.57 | 14.89 | 14.40 | 14.77 | 202,450 | +0.19(+1.30%) |
Feb 22, 2024 | 14.18 | 14.65 | 14.11 | 14.58 | 374,563 | +0.38(+2.68%) |
Feb 21, 2024 | 14.28 | 14.35 | 14.12 | 14.20 | 220,620 | -0.13(-0.91%) |
Feb 20, 2024 | 14.69 | 14.83 | 14.22 | 14.33 | 480,355 | -0.51(-3.44%) |
Feb 16, 2024 | 14.70 | 15.08 | 14.41 | 14.84 | 485,742 | +0.15(+1.02%) |
Feb 15, 2024 | 14.91 | 14.95 | 14.24 | 14.69 | 369,034 | -0.10(-0.68%) |
Feb 14, 2024 | 14.35 | 14.87 | 14.27 | 14.79 | 296,394 | +0.58(+4.08%) |
Feb 13, 2024 | 14.31 | 14.62 | 14.10 | 14.21 | 447,622 | -0.56(-3.79%) |
Feb 12, 2024 | 14.50 | 14.87 | 14.41 | 14.77 | 430,143 | +0.29(+2.00%) |
Feb 09, 2024 | 13.32 | 14.50 | 13.28 | 14.48 | 578,375 | +1.25(+9.45%) |
Feb 08, 2024 | 13.47 | 13.58 | 13.09 | 13.23 | 405,011 | -0.24(-1.78%) |
Feb 07, 2024 | 13.16 | 13.48 | 12.91 | 13.47 | 351,646 | +0.41(+3.14%) |
Feb 06, 2024 | 12.81 | 13.14 | 12.75 | 13.06 | 466,611 | +0.19(+1.48%) |
Feb 05, 2024 | 12.87 | 12.98 | 12.59 | 12.87 | 422,830 | -0.07(-0.54%) |
Feb 02, 2024 | 12.76 | 13.19 | 12.73 | 12.94 | 421,871 | +0.11(+0.86%) |
Feb 01, 2024 | 12.65 | 13.08 | 12.65 | 12.83 | 280,143 | +0.15(+1.18%) |
Jan 31, 2024 | 12.76 | 13.04 | 12.65 | 12.68 | 447,647 | -0.05(-0.39%) |
Jan 30, 2024 | 12.50 | 12.75 | 12.45 | 12.73 | 958,165 | +0.24(+1.92%) |
Jan 29, 2024 | 12.03 | 12.58 | 11.95 | 12.49 | 463,050 | +0.45(+3.74%) |
Jan 26, 2024 | 11.96 | 12.07 | 11.81 | 12.04 | 261,789 | +0.12(+1.01%) |
Jan 25, 2024 | 11.90 | 12.08 | 11.82 | 11.92 | 235,698 | +0.13(+1.10%) |
Jan 24, 2024 | 12.07 | 12.20 | 11.79 | 11.79 | 237,548 | -0.24(-2.00%) |
Jan 23, 2024 | 12.30 | 12.40 | 12.02 | 12.03 | 212,218 | -0.17(-1.39%) |
Jan 22, 2024 | 12.02 | 12.49 | 12.02 | 12.20 | 345,384 | +0.20(+1.67%) |
Jan 19, 2024 | 12.42 | 12.42 | 11.77 | 12.00 | 626,462 | -0.29(-2.36%) |
Jan 18, 2024 | 12.62 | 12.73 | 12.21 | 12.29 | 309,709 | -0.32(-2.54%) |
Jan 17, 2024 | 12.65 | 12.65 | 12.46 | 12.61 | 169,416 | -0.17(-1.33%) |
Jan 16, 2024 | 12.98 | 13.04 | 12.72 | 12.78 | 175,765 | -0.22(-1.69%) |
Jan 12, 2024 | 13.36 | 13.36 | 12.84 | 13.00 | 165,665 | -0.21(-1.59%) |
Jan 11, 2024 | 13.19 | 13.25 | 12.84 | 13.21 | 290,969 | +0.02(+0.15%) |
Jan 10, 2024 | 12.87 | 13.20 | 12.80 | 13.19 | 253,844 | +0.23(+1.77%) |
Jan 09, 2024 | 13.06 | 13.07 | 12.69 | 12.96 | 319,839 | -0.26(-1.97%) |
Jan 08, 2024 | 13.44 | 13.52 | 13.16 | 13.22 | 272,920 | -0.24(-1.78%) |
Jan 05, 2024 | 13.89 | 13.89 | 13.36 | 13.46 | 531,458 | -0.51(-3.65%) |
Jan 04, 2024 | 14.08 | 15.03 | 13.96 | 13.97 | 853,429 | -0.04(-0.29%) |
Jan 03, 2024 | 13.88 | 14.04 | 13.61 | 14.01 | 370,910 | +0.11(+0.79%) |
Jan 02, 2024 | 13.41 | 13.96 | 13.41 | 13.90 | 279,220 | +0.41(+3.04%) |
Dec 29, 2023 | 13.40 | 13.53 | 13.32 | 13.49 | 216,522 | +0.13(+0.97%) |
Dec 28, 2023 | 13.42 | 13.53 | 13.33 | 13.36 | 124,547 | -0.08(-0.60%) |
Dec 27, 2023 | 13.34 | 13.52 | 13.31 | 13.44 | 169,016 | +0.15(+1.13%) |
Dec 26, 2023 | 13.20 | 13.35 | 13.14 | 13.29 | 126,462 | +0.10(+0.76%) |
Dec 22, 2023 | 13.00 | 13.34 | 13.00 | 13.19 | 155,072 | +0.13(+1.00%) |
Dec 21, 2023 | 13.04 | 13.17 | 12.90 | 13.06 | 217,980 | +0.11(+0.85%) |
Dec 20, 2023 | 13.31 | 13.51 | 12.93 | 12.95 | 459,811 | -0.39(-2.92%) |
Dec 19, 2023 | 13.15 | 13.41 | 13.01 | 13.34 | 296,913 | +0.34(+2.62%) |
Dec 18, 2023 | 13.03 | 13.10 | 12.81 | 13.00 | 254,208 | +0.08(+0.62%) |
Dec 15, 2023 | 13.31 | 13.54 | 12.83 | 12.92 | 529,956 | -0.19(-1.45%) |
Dec 14, 2023 | 13.29 | 13.59 | 12.85 | 13.11 | 448,140 | +0.17(+1.31%) |
Dec 13, 2023 | 12.86 | 12.98 | 12.45 | 12.94 | 686,337 | +0.10(+0.78%) |
Dec 12, 2023 | 12.82 | 13.02 | 12.67 | 12.84 | 311,683 | +0.04(+0.31%) |
Dec 11, 2023 | 12.99 | 13.05 | 12.69 | 12.80 | 195,428 | -0.18(-1.39%) |
Dec 08, 2023 | 12.95 | 13.20 | 12.88 | 12.98 | 216,394 | +0.01(+0.08%) |
Dec 07, 2023 | 12.62 | 13.05 | 12.56 | 12.97 | 273,679 | +0.32(+2.53%) |
Dec 06, 2023 | 12.73 | 13.09 | 12.62 | 12.65 | 322,249 | -0.07(-0.55%) |
Dec 05, 2023 | 12.90 | 13.20 | 12.58 | 12.72 | 468,230 | +0.37(+3.00%) |
Dec 04, 2023 | 12.62 | 12.74 | 12.21 | 12.35 | 279,856 | -0.31(-2.45%) |
Dec 01, 2023 | 12.29 | 12.75 | 12.29 | 12.66 | 298,642 | +0.31(+2.51%) |
Nov 30, 2023 | 12.18 | 12.50 | 11.98 | 12.35 | 1,189,589 | +0.21(+1.73%) |
Nov 29, 2023 | 12.43 | 12.50 | 12.10 | 12.14 | 456,879 | -0.15(-1.22%) |
Nov 28, 2023 | 12.92 | 12.92 | 12.17 | 12.29 | 415,046 | -0.68(-5.24%) |
Nov 27, 2023 | 12.85 | 13.04 | 12.72 | 12.97 | 328,647 | +0.10(+0.78%) |
Nov 24, 2023 | 12.67 | 12.95 | 12.63 | 12.87 | 124,482 | +0.19(+1.50%) |
Nov 22, 2023 | 12.64 | 12.88 | 12.60 | 12.68 | 201,185 | +0.05(+0.40%) |
Nov 21, 2023 | 12.92 | 12.92 | 12.62 | 12.63 | 216,794 | -0.30(-2.32%) |
Nov 20, 2023 | 12.87 | 13.10 | 12.72 | 12.93 | 242,300 | +0.07(+0.54%) |
Nov 17, 2023 | 12.82 | 13.19 | 12.78 | 12.86 | 423,294 | +0.15(+1.18%) |
Nov 16, 2023 | 12.95 | 13.04 | 12.68 | 12.71 | 293,770 | -0.30(-2.31%) |
Nov 15, 2023 | 12.91 | 13.21 | 12.87 | 13.01 | 625,238 | +0.25(+1.96%) |
Nov 14, 2023 | 12.68 | 13.00 | 12.65 | 12.76 | 385,775 | +0.32(+2.57%) |
Nov 13, 2023 | 12.00 | 12.47 | 11.88 | 12.44 | 575,498 | +0.43(+3.58%) |
Nov 10, 2023 | 11.89 | 12.03 | 11.77 | 12.01 | 327,239 | +0.17(+1.44%) |
Nov 09, 2023 | 11.97 | 12.02 | 11.74 | 11.84 | 239,764 | -0.04(-0.34%) |
Nov 08, 2023 | 11.91 | 12.01 | 11.75 | 11.88 | 402,046 | -0.08(-0.67%) |
Nov 07, 2023 | 12.37 | 12.37 | 11.91 | 11.96 | 348,765 | -0.40(-3.24%) |
Nov 06, 2023 | 12.11 | 12.50 | 12.04 | 12.36 | 639,884 | -0.01(-0.08%) |
Nov 03, 2023 | 12.50 | 12.65 | 12.10 | 12.37 | 438,088 | +0.06(+0.49%) |
Nov 02, 2023 | 11.90 | 12.70 | 11.34 | 12.31 | 1,193,498 | -0.36(-2.84%) |
Nov 01, 2023 | 12.79 | 12.79 | 12.17 | 12.67 | 681,214 | -0.21(-1.63%) |
Oct 31, 2023 | 12.83 | 13.01 | 12.43 | 12.88 | 269,528 | -0.01(-0.12%) |
Oct 30, 2023 | 12.88 | 12.95 | 12.54 | 12.89 | 385,396 | +0.20(+1.54%) |
Oct 27, 2023 | 12.68 | 12.92 | 12.46 | 12.70 | 286,470 | +0.02(+0.16%) |
Oct 26, 2023 | 12.99 | 13.11 | 12.66 | 12.68 | 255,574 | -0.28(-2.16%) |
Oct 25, 2023 | 12.77 | 12.98 | 12.63 | 12.96 | 321,345 | +0.10(+0.78%) |
Oct 24, 2023 | 12.69 | 13.06 | 12.69 | 12.86 | 294,089 | +0.17(+1.34%) |
Oct 23, 2023 | 13.20 | 13.20 | 12.52 | 12.69 | 533,534 | -0.56(-4.23%) |
Oct 20, 2023 | 13.41 | 13.41 | 13.21 | 13.25 | 319,104 | -0.15(-1.12%) |
Oct 19, 2023 | 13.58 | 13.79 | 13.33 | 13.40 | 309,222 | -0.18(-1.33%) |
Oct 18, 2023 | 13.84 | 13.90 | 13.48 | 13.58 | 341,210 | -0.40(-2.86%) |
Oct 17, 2023 | 13.57 | 14.05 | 13.57 | 13.98 | 486,167 | +0.32(+2.34%) |
Oct 16, 2023 | 13.57 | 13.83 | 13.42 | 13.66 | 324,647 | +0.21(+1.56%) |
Oct 13, 2023 | 13.62 | 13.65 | 13.21 | 13.45 | 585,146 | -0.09(-0.66%) |
Oct 12, 2023 | 13.81 | 13.88 | 13.37 | 13.54 | 432,420 | -0.22(-1.60%) |
Oct 11, 2023 | 13.85 | 14.14 | 13.67 | 13.76 | 387,260 | +0.01(+0.07%) |
Oct 10, 2023 | 13.68 | 13.97 | 13.58 | 13.75 | 533,635 | +0.14(+1.03%) |
Oct 09, 2023 | 13.20 | 13.73 | 13.10 | 13.61 | 357,566 | +0.25(+1.87%) |
Oct 06, 2023 | 13.26 | 13.62 | 13.11 | 13.36 | 382,204 | +0.07(+0.53%) |
Oct 05, 2023 | 13.05 | 13.38 | 12.96 | 13.29 | 598,179 | +0.25(+1.92%) |
Oct 04, 2023 | 13.08 | 13.22 | 12.96 | 13.04 | 614,272 | -0.01(-0.08%) |
Oct 03, 2023 | 13.06 | 13.19 | 12.86 | 13.05 | 327,004 | -0.10(-0.76%) |
Oct 02, 2023 | 13.29 | 13.47 | 13.03 | 13.15 | 326,001 | -0.15(-1.13%) |
Sep 29, 2023 | 13.50 | 13.55 | 13.14 | 13.30 | 291,830 | -0.12(-0.89%) |
Sep 28, 2023 | 13.29 | 13.48 | 13.14 | 13.42 | 271,180 | +0.17(+1.28%) |
Sep 27, 2023 | 13.63 | 13.75 | 13.06 | 13.25 | 568,504 | -0.32(-2.36%) |
Sep 26, 2023 | 12.78 | 13.66 | 12.51 | 13.57 | 923,460 | +0.77(+6.02%) |
Sep 25, 2023 | 12.43 | 12.81 | 12.55 | 12.80 | 619,843 | +0.70(+5.79%) |
Sep 22, 2023 | 12.02 | 12.36 | 12.00 | 12.10 | 378,967 | +0.10(+0.83%) |
Sep 21, 2023 | 11.99 | 12.03 | 11.64 | 12.00 | 327,178 | -0.10(-0.83%) |
Sep 20, 2023 | 12.19 | 12.30 | 12.02 | 12.10 | 269,896 | +0.00(+0.00%) |
Sep 19, 2023 | 12.21 | 12.30 | 12.02 | 12.10 | 298,170 | -0.08(-0.66%) |
Sep 18, 2023 | 12.30 | 12.30 | 11.80 | 12.18 | 548,170 | -0.17(-1.38%) |
Sep 15, 2023 | 12.65 | 13.34 | 12.32 | 12.35 | 737,952 | -0.29(-2.29%) |
Sep 14, 2023 | 12.43 | 12.75 | 12.40 | 12.64 | 324,397 | +0.36(+2.93%) |
Sep 13, 2023 | 12.48 | 12.54 | 12.16 | 12.28 | 462,191 | -0.25(-2.00%) |
Sep 12, 2023 | 12.12 | 12.76 | 12.00 | 12.53 | 685,530 | +0.39(+3.21%) |
Sep 11, 2023 | 12.10 | 12.17 | 11.88 | 12.14 | 344,867 | +0.07(+0.58%) |
Sep 08, 2023 | 11.77 | 12.09 | 11.64 | 12.07 | 333,302 | +0.30(+2.55%) |
Sep 07, 2023 | 11.74 | 11.86 | 11.55 | 11.77 | 445,457 | -0.11(-0.93%) |
Sep 06, 2023 | 12.00 | 12.12 | 11.70 | 11.88 | 403,264 | -0.12(-1.00%) |
Sep 05, 2023 | 12.00 | 12.10 | 11.80 | 12.00 | 445,482 | -0.06(-0.50%) |
Sep 01, 2023 | 12.08 | 12.24 | 12.04 | 12.06 | 199,017 | +0.00(+0.00%) |
Aug 31, 2023 | 12.15 | 12.26 | 11.99 | 12.06 | 261,547 | -0.09(-0.74%) |
Aug 30, 2023 | 12.06 | 12.25 | 11.98 | 12.15 | 257,635 | +0.10(+0.83%) |
Aug 29, 2023 | 12.00 | 12.29 | 11.89 | 12.05 | 467,939 | +0.05(+0.42%) |
Aug 28, 2023 | 11.50 | 12.05 | 11.50 | 12.00 | 647,488 | +0.50(+4.35%) |
Aug 25, 2023 | 11.57 | 11.71 | 11.33 | 11.50 | 385,370 | -0.07(-0.61%) |
Aug 24, 2023 | 11.83 | 11.87 | 11.46 | 11.57 | 717,356 | -0.34(-2.85%) |
Aug 23, 2023 | 11.25 | 11.95 | 11.06 | 11.91 | 905,595 | +0.59(+5.21%) |
Aug 22, 2023 | 10.54 | 11.64 | 10.53 | 11.32 | 744,762 | +0.86(+8.22%) |
Aug 21, 2023 | 10.42 | 10.53 | 10.28 | 10.46 | 394,291 | +0.04(+0.38%) |
Aug 18, 2023 | 9.720 | 10.54 | 9.720 | 10.42 | 500,917 | +0.56(+5.68%) |
Aug 17, 2023 | 9.570 | 10.17 | 9.570 | 9.860 | 741,866 | +0.29(+3.03%) |
Aug 16, 2023 | 9.760 | 10.00 | 9.535 | 9.570 | 369,081 | -0.23(-2.35%) |
Aug 15, 2023 | 9.900 | 9.930 | 9.650 | 9.800 | 562,073 | -0.19(-1.90%) |
Aug 14, 2023 | 10.20 | 10.20 | 9.890 | 9.990 | 443,526 | -0.29(-2.82%) |
Aug 11, 2023 | 10.55 | 10.75 | 10.20 | 10.28 | 440,516 | -0.28(-2.65%) |
Aug 10, 2023 | 10.39 | 10.95 | 10.30 | 10.56 | 574,024 | +0.16(+1.54%) |
Aug 09, 2023 | 10.54 | 10.63 | 10.11 | 10.40 | 451,124 | -0.16(-1.52%) |
Aug 08, 2023 | 10.08 | 10.73 | 10.02 | 10.56 | 482,173 | +0.32(+3.13%) |
Aug 07, 2023 | 10.55 | 10.68 | 10.21 | 10.24 | 701,310 | -0.32(-3.03%) |
Aug 04, 2023 | 10.88 | 11.22 | 10.37 | 10.56 | 1,021,971 | -0.36(-3.30%) |
Aug 03, 2023 | 9.700 | 10.98 | 9.660 | 10.92 | 2,734,549 | +2.29(+26.54%) |
Aug 02, 2023 | 9.250 | 9.280 | 8.520 | 8.630 | 1,283,596 | -0.62(-6.70%) |
Aug 01, 2023 | 9.060 | 9.335 | 9.000 | 9.250 | 588,100 | +0.16(+1.76%) |
Jul 31, 2023 | 9.000 | 9.130 | 8.880 | 9.090 | 691,718 | +0.14(+1.56%) |
Jul 28, 2023 | 8.800 | 9.115 | 8.790 | 8.950 | 730,723 | +0.24(+2.76%) |
Jul 27, 2023 | 8.920 | 9.000 | 8.670 | 8.710 | 664,950 | -0.20(-2.24%) |
Jul 26, 2023 | 8.960 | 9.210 | 8.875 | 8.910 | 521,872 | -0.03(-0.34%) |
Jul 25, 2023 | 8.990 | 9.040 | 8.870 | 8.940 | 748,257 | -0.04(-0.45%) |
Jul 24, 2023 | 8.970 | 9.070 | 8.931 | 8.980 | 746,625 | +0.04(+0.45%) |
Jul 21, 2023 | 9.330 | 9.330 | 8.930 | 8.940 | 530,540 | -0.28(-3.04%) |
Jul 20, 2023 | 9.430 | 9.580 | 9.180 | 9.220 | 296,995 | -0.24(-2.54%) |
Jul 19, 2023 | 9.610 | 9.695 | 9.375 | 9.460 | 490,597 | -0.14(-1.46%) |
Jul 18, 2023 | 9.620 | 10.00 | 9.590 | 9.600 | 420,378 | -0.04(-0.41%) |
Jul 17, 2023 | 9.280 | 9.760 | 9.170 | 9.640 | 584,871 | +0.35(+3.77%) |
Jul 14, 2023 | 9.250 | 9.310 | 8.950 | 9.290 | 357,349 | +0.00(+0.00%) |
Jul 13, 2023 | 9.460 | 9.460 | 9.240 | 9.290 | 394,585 | -0.16(-1.69%) |
Jul 12, 2023 | 9.520 | 9.590 | 9.430 | 9.450 | 356,071 | +0.04(+0.43%) |
Jul 11, 2023 | 9.580 | 9.660 | 9.405 | 9.410 | 330,430 | -0.16(-1.67%) |
Jul 10, 2023 | 9.430 | 9.710 | 9.430 | 9.570 | 396,233 | +0.11(+1.16%) |
Jul 07, 2023 | 9.150 | 9.550 | 9.140 | 9.460 | 541,055 | +0.31(+3.39%) |
Jul 06, 2023 | 9.360 | 9.370 | 8.970 | 9.150 | 463,239 | -0.30(-3.17%) |
Jul 05, 2023 | 9.640 | 9.650 | 9.435 | 9.450 | 482,285 | -0.30(-3.08%) |
Jul 03, 2023 | 9.640 | 9.750 | 9.585 | 9.750 | 219,760 | +0.13(+1.35%) |
Jun 30, 2023 | 9.860 | 9.860 | 9.575 | 9.620 | 371,193 | -0.15(-1.54%) |
Jun 29, 2023 | 9.800 | 9.850 | 9.700 | 9.770 | 571,921 | +0.02(+0.21%) |
Jun 28, 2023 | 9.620 | 9.870 | 9.560 | 9.750 | 280,987 | +0.15(+1.56%) |
Jun 27, 2023 | 9.400 | 9.680 | 9.330 | 9.600 | 367,188 | +0.25(+2.67%) |
Jun 26, 2023 | 9.180 | 9.440 | 9.180 | 9.350 | 214,666 | +0.15(+1.63%) |
Jun 23, 2023 | 9.220 | 9.420 | 9.150 | 9.200 | 2,129,263 | -0.13(-1.39%) |
Jun 22, 2023 | 9.570 | 9.570 | 9.330 | 9.330 | 619,498 | -0.17(-1.79%) |
Jun 21, 2023 | 9.280 | 9.570 | 9.200 | 9.500 | 389,401 | +0.22(+2.37%) |
Jun 20, 2023 | 9.110 | 9.295 | 9.090 | 9.280 | 290,784 | +0.16(+1.75%) |
Jun 16, 2023 | 9.450 | 9.460 | 9.060 | 9.120 | 431,247 | -0.33(-3.49%) |
Jun 15, 2023 | 9.530 | 9.600 | 9.360 | 9.450 | 301,727 | +1.68(+21.62%) |
May 08, 2023 | 8.150 | 8.150 | 7.700 | 7.770 | 642,477 | -0.38(-4.66%) |
May 05, 2023 | 7.800 | 8.160 | 7.800 | 8.150 | 596,653 | +0.48(+6.26%) |
May 04, 2023 | 7.660 | 7.750 | 7.210 | 7.670 | 1,106,992 | +0.07(+0.92%) |
May 03, 2023 | 7.680 | 7.740 | 7.450 | 7.600 | 936,766 | -0.10(-1.30%) |
May 02, 2023 | 7.810 | 7.850 | 7.580 | 7.700 | 500,070 | -0.19(-2.41%) |
May 01, 2023 | 7.740 | 7.939 | 7.730 | 7.890 | 656,234 | +0.16(+2.07%) |
Apr 28, 2023 | 7.570 | 7.820 | 7.570 | 7.730 | 529,821 | +0.18(+2.38%) |
Apr 27, 2023 | 7.630 | 7.705 | 7.530 | 7.550 | 536,720 | -0.02(-0.20%) |
Apr 26, 2023 | 7.860 | 7.880 | 7.521 | 7.565 | 645,225 | -0.34(-4.36%) |
Apr 25, 2023 | 8.170 | 8.215 | 7.900 | 7.910 | 397,239 | -0.34(-4.12%) |
Apr 24, 2023 | 8.100 | 8.250 | 8.050 | 8.250 | 267,359 | +0.18(+2.23%) |
Apr 21, 2023 | 8.170 | 8.170 | 7.965 | 8.070 | 433,814 | -0.14(-1.71%) |
Apr 20, 2023 | 8.100 | 8.250 | 8.090 | 8.210 | 378,878 | +0.04(+0.49%) |
Apr 19, 2023 | 8.170 | 8.230 | 8.110 | 8.170 | 267,178 | -0.03(-0.37%) |
Apr 18, 2023 | 8.420 | 8.420 | 8.170 | 8.200 | 230,915 | -0.13(-1.56%) |
Apr 17, 2023 | 8.350 | 8.490 | 8.290 | 8.330 | 445,942 | -0.02(-0.24%) |
Apr 14, 2023 | 8.480 | 8.590 | 8.210 | 8.350 | 399,673 | -0.06(-0.77%) |
Apr 13, 2023 | 8.360 | 8.500 | 8.270 | 8.415 | 402,812 | +0.13(+1.63%) |
Apr 12, 2023 | 8.390 | 8.395 | 8.250 | 8.280 | 306,711 | -0.02(-0.24%) |
Apr 11, 2023 | 8.150 | 8.395 | 8.120 | 8.300 | 472,877 | +0.20(+2.47%) |
Apr 10, 2023 | 7.800 | 8.190 | 7.800 | 8.100 | 589,723 | +0.29(+3.71%) |
Apr 06, 2023 | 7.920 | 7.955 | 7.750 | 7.810 | 579,473 | -0.13(-1.64%) |
Apr 05, 2023 | 8.000 | 8.060 | 7.860 | 7.940 | 468,438 | -0.13(-1.61%) |
Apr 04, 2023 | 8.700 | 8.700 | 7.980 | 8.070 | 526,348 | -0.64(-7.35%) |
Apr 03, 2023 | 8.760 | 8.790 | 8.550 | 8.710 | 362,220 | -0.02(-0.23%) |
Mar 31, 2023 | 8.550 | 8.760 | 8.535 | 8.730 | 547,034 | +0.25(+2.95%) |
Mar 30, 2023 | 8.470 | 8.540 | 8.370 | 8.480 | 411,555 | +0.08(+0.95%) |
Mar 29, 2023 | 8.350 | 8.450 | 8.260 | 8.400 | 400,152 | +0.14(+1.69%) |
Mar 28, 2023 | 7.940 | 8.280 | 7.820 | 8.260 | 435,788 | +0.29(+3.64%) |
Mar 27, 2023 | 7.900 | 7.995 | 7.670 | 7.970 | 481,395 | +0.12(+1.53%) |
Mar 24, 2023 | 7.630 | 7.870 | 7.620 | 7.850 | 444,458 | +0.06(+0.77%) |
Mar 23, 2023 | 7.850 | 7.985 | 7.730 | 7.790 | 392,234 | +0.00(+0.00%) |
Mar 22, 2023 | 8.060 | 8.152 | 7.790 | 7.790 | 382,001 | -0.29(-3.59%) |
Mar 21, 2023 | 7.990 | 8.210 | 7.950 | 8.080 | 499,972 | +0.31(+3.99%) |
Mar 20, 2023 | 7.910 | 8.020 | 7.720 | 7.770 | 507,714 | -0.01(-0.13%) |
Mar 17, 2023 | 8.070 | 8.090 | 7.780 | 7.780 | 702,944 | -0.38(-4.66%) |
Mar 16, 2023 | 7.690 | 8.300 | 7.650 | 8.160 | 814,161 | +0.31(+3.95%) |
Mar 15, 2023 | 7.690 | 7.920 | 7.572 | 7.850 | 943,169 | -0.11(-1.38%) |
Mar 14, 2023 | 8.100 | 8.390 | 7.880 | 7.960 | 751,703 | -0.06(-0.75%) |
Mar 13, 2023 | 8.130 | 8.380 | 7.980 | 8.020 | 1,190,323 | -0.46(-5.42%) |
Mar 10, 2023 | 8.590 | 8.980 | 8.400 | 8.480 | 1,151,429 | -0.11(-1.28%) |
Mar 09, 2023 | 10.24 | 10.30 | 8.520 | 8.590 | 2,516,650 | -0.85(-9.00%) |
Mar 08, 2023 | 9.450 | 9.597 | 9.210 | 9.440 | 1,091,946 | -0.05(-0.53%) |
Mar 07, 2023 | 9.640 | 9.755 | 9.350 | 9.490 | 1,057,128 | -0.04(-0.42%) |
Mar 06, 2023 | 10.24 | 10.37 | 9.460 | 9.530 | 1,266,513 | -0.65(-6.39%) |
Mar 03, 2023 | 10.04 | 10.21 | 9.930 | 10.18 | 380,242 | +0.18(+1.80%) |
Mar 02, 2023 | 10.01 | 10.20 | 9.920 | 10.00 | 319,252 | -0.09(-0.89%) |