Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.230 | 9.330 | 9.020 | 9.050 | 210,225 | -0.09(-0.98%) |
Aug 30, 2023 | 9.340 | 9.524 | 9.040 | 9.140 | 286,079 | -0.21(-2.25%) |
Aug 29, 2023 | 9.450 | 9.610 | 9.330 | 9.350 | 147,124 | -0.09(-0.95%) |
Aug 28, 2023 | 9.610 | 9.670 | 9.370 | 9.440 | 113,226 | -0.06(-0.63%) |
Aug 25, 2023 | 9.520 | 9.610 | 9.350 | 9.500 | 210,144 | +0.01(+0.11%) |
Aug 24, 2023 | 9.630 | 9.650 | 9.320 | 9.490 | 235,199 | -0.14(-1.45%) |
Aug 23, 2023 | 10.17 | 10.36 | 9.540 | 9.630 | 292,815 | -0.56(-5.50%) |
Aug 22, 2023 | 9.820 | 10.21 | 9.610 | 10.19 | 185,493 | +0.50(+5.16%) |
Aug 21, 2023 | 9.670 | 9.780 | 9.550 | 9.690 | 169,532 | +0.04(+0.41%) |
Aug 18, 2023 | 9.670 | 9.840 | 9.600 | 9.650 | 187,333 | -0.18(-1.83%) |
Aug 17, 2023 | 10.51 | 10.52 | 9.724 | 9.830 | 328,041 | -0.69(-6.56%) |
Aug 16, 2023 | 10.53 | 10.69 | 10.49 | 10.52 | 162,130 | -0.02(-0.19%) |
Aug 15, 2023 | 10.70 | 10.74 | 10.46 | 10.54 | 188,234 | -0.24(-2.23%) |
Aug 14, 2023 | 10.53 | 10.80 | 10.41 | 10.78 | 128,155 | +0.16(+1.51%) |
Aug 11, 2023 | 10.60 | 10.68 | 10.44 | 10.62 | 188,832 | -0.10(-0.93%) |
Aug 10, 2023 | 10.46 | 10.73 | 10.34 | 10.72 | 268,256 | +0.36(+3.47%) |
Aug 09, 2023 | 10.28 | 10.69 | 10.12 | 10.36 | 294,316 | +0.09(+0.88%) |
Aug 08, 2023 | 10.27 | 10.40 | 10.14 | 10.27 | 296,759 | -0.07(-0.68%) |
Aug 07, 2023 | 10.17 | 10.39 | 10.07 | 10.34 | 234,173 | +0.20(+1.97%) |
Aug 04, 2023 | 10.40 | 10.44 | 10.06 | 10.14 | 187,584 | -0.19(-1.84%) |
Aug 03, 2023 | 10.50 | 10.75 | 10.24 | 10.33 | 206,870 | -0.26(-2.46%) |
Aug 02, 2023 | 11.03 | 11.08 | 10.58 | 10.59 | 228,381 | -0.65(-5.78%) |
Aug 01, 2023 | 11.59 | 11.59 | 11.00 | 11.24 | 360,181 | -0.58(-4.91%) |
Jul 31, 2023 | 11.57 | 11.84 | 11.32 | 11.82 | 311,676 | +0.32(+2.78%) |
Jul 28, 2023 | 11.93 | 12.13 | 11.40 | 11.50 | 717,587 | -0.20(-1.71%) |
Jul 27, 2023 | 9.400 | 11.88 | 9.210 | 11.70 | 1,848,485 | +1.59(+15.73%) |
Jul 26, 2023 | 9.530 | 10.18 | 9.505 | 10.11 | 489,051 | +0.69(+7.32%) |
Jul 25, 2023 | 9.860 | 9.970 | 9.410 | 9.420 | 277,199 | -0.50(-5.04%) |
Jul 24, 2023 | 9.980 | 10.22 | 9.770 | 9.920 | 297,330 | -0.06(-0.60%) |
Jul 21, 2023 | 10.34 | 10.38 | 9.950 | 9.980 | 260,746 | -0.24(-2.35%) |
Jul 20, 2023 | 10.41 | 10.54 | 10.18 | 10.22 | 247,542 | -0.28(-2.67%) |
Jul 19, 2023 | 10.58 | 10.69 | 10.42 | 10.50 | 250,249 | -0.04(-0.38%) |
Jul 18, 2023 | 10.44 | 10.75 | 10.40 | 10.54 | 203,271 | +0.10(+0.96%) |
Jul 17, 2023 | 10.40 | 10.90 | 10.32 | 10.44 | 345,288 | +0.13(+1.26%) |
Jul 14, 2023 | 10.24 | 10.34 | 10.11 | 10.31 | 306,901 | +0.14(+1.38%) |
Jul 13, 2023 | 10.39 | 10.43 | 10.12 | 10.17 | 369,149 | -0.10(-0.97%) |
Jul 12, 2023 | 10.66 | 10.82 | 10.11 | 10.27 | 377,704 | -0.09(-0.87%) |
Jul 11, 2023 | 10.28 | 10.43 | 10.10 | 10.36 | 333,153 | +0.17(+1.67%) |
Jul 10, 2023 | 9.840 | 10.33 | 9.730 | 10.19 | 566,089 | +0.46(+4.67%) |
Jul 07, 2023 | 9.700 | 10.01 | 9.560 | 9.735 | 339,937 | +0.04(+0.41%) |
Jul 06, 2023 | 10.79 | 11.00 | 9.600 | 9.695 | 481,185 | -1.27(-11.54%) |
Jul 05, 2023 | 11.28 | 11.55 | 10.93 | 10.96 | 502,038 | -0.33(-2.92%) |
Jul 03, 2023 | 10.90 | 11.37 | 10.90 | 11.29 | 407,341 | +0.41(+3.77%) |
Jun 30, 2023 | 10.41 | 10.90 | 10.28 | 10.88 | 869,013 | +0.68(+6.67%) |
Jun 29, 2023 | 10.18 | 10.37 | 10.13 | 10.20 | 260,854 | +0.06(+0.59%) |
Jun 28, 2023 | 9.980 | 10.29 | 9.980 | 10.14 | 338,840 | +0.15(+1.50%) |
Jun 27, 2023 | 9.720 | 10.12 | 9.660 | 9.990 | 293,864 | +0.27(+2.78%) |
Jun 26, 2023 | 10.30 | 10.30 | 9.430 | 9.720 | 413,809 | -0.62(-6.00%) |
Jun 23, 2023 | 10.27 | 10.51 | 10.21 | 10.34 | 447,478 | -0.19(-1.80%) |
Jun 22, 2023 | 10.46 | 10.63 | 10.31 | 10.53 | 182,305 | -0.06(-0.57%) |
Jun 21, 2023 | 10.27 | 10.78 | 10.27 | 10.59 | 535,600 | +0.24(+2.32%) |
Jun 20, 2023 | 10.47 | 10.64 | 10.16 | 10.35 | 215,823 | -0.19(-1.80%) |
Jun 16, 2023 | 10.96 | 10.98 | 10.44 | 10.54 | 322,609 | -0.24(-2.23%) |
Jun 15, 2023 | 10.36 | 10.86 | 10.28 | 10.78 | 318,704 | +0.34(+3.26%) |
Jun 14, 2023 | 10.64 | 10.83 | 10.27 | 10.44 | 239,318 | -0.16(-1.51%) |
Jun 13, 2023 | 10.47 | 10.88 | 10.00 | 10.60 | 527,344 | +0.18(+1.73%) |
Jun 12, 2023 | 9.950 | 10.50 | 9.950 | 10.42 | 373,546 | +0.47(+4.72%) |
Jun 09, 2023 | 9.940 | 10.09 | 9.782 | 9.950 | 338,509 | +0.05(+0.51%) |
Jun 08, 2023 | 10.50 | 10.64 | 9.680 | 9.900 | 550,182 | -0.65(-6.16%) |
Jun 07, 2023 | 10.89 | 11.21 | 10.51 | 10.55 | 669,586 | -0.26(-2.41%) |
Jun 06, 2023 | 10.50 | 10.98 | 10.50 | 10.81 | 882,222 | +0.31(+2.95%) |
Jun 05, 2023 | 10.21 | 10.60 | 10.10 | 10.50 | 338,221 | +0.20(+1.94%) |
Jun 02, 2023 | 9.900 | 10.50 | 9.900 | 10.30 | 732,663 | +0.57(+5.86%) |
Jun 01, 2023 | 9.490 | 9.885 | 9.360 | 9.730 | 315,284 | +0.25(+2.64%) |
May 31, 2023 | 9.430 | 9.690 | 8.930 | 9.480 | 802,841 | -0.04(-0.42%) |
May 30, 2023 | 9.540 | 10.00 | 9.400 | 9.520 | 311,876 | +0.13(+1.38%) |
May 26, 2023 | 9.260 | 9.560 | 9.150 | 9.390 | 720,946 | +0.15(+1.62%) |
May 25, 2023 | 9.460 | 9.840 | 9.180 | 9.240 | 302,213 | -0.22(-2.33%) |
May 24, 2023 | 9.630 | 9.710 | 9.400 | 9.460 | 305,572 | -0.23(-2.42%) |
May 23, 2023 | 9.730 | 10.07 | 9.610 | 9.695 | 485,006 | -0.08(-0.82%) |
May 22, 2023 | 9.970 | 10.06 | 9.745 | 9.775 | 394,459 | -0.11(-1.11%) |
May 19, 2023 | 10.33 | 10.33 | 9.860 | 9.885 | 774,632 | -0.30(-2.99%) |
May 18, 2023 | 9.830 | 10.27 | 9.700 | 10.19 | 236,669 | +0.29(+2.93%) |
May 17, 2023 | 9.640 | 10.16 | 9.580 | 9.900 | 263,779 | +0.33(+3.45%) |
May 16, 2023 | 9.730 | 9.850 | 9.500 | 9.570 | 233,679 | -0.32(-3.24%) |
May 15, 2023 | 9.930 | 10.03 | 9.700 | 9.890 | 201,489 | -0.05(-0.50%) |
May 12, 2023 | 10.62 | 10.70 | 9.890 | 9.940 | 244,662 | -0.75(-7.02%) |
May 11, 2023 | 10.87 | 11.04 | 10.54 | 10.69 | 252,758 | -0.30(-2.73%) |
May 10, 2023 | 11.20 | 11.32 | 10.84 | 10.99 | 242,831 | +0.02(+0.18%) |
May 09, 2023 | 11.14 | 11.26 | 10.93 | 10.97 | 183,577 | -0.21(-1.88%) |
May 08, 2023 | 11.26 | 11.79 | 10.92 | 11.18 | 260,859 | -0.13(-1.15%) |
May 05, 2023 | 11.58 | 11.67 | 11.28 | 11.31 | 445,850 | +0.04(+0.35%) |
May 04, 2023 | 11.66 | 12.10 | 11.23 | 11.27 | 464,211 | -0.29(-2.51%) |
May 03, 2023 | 11.40 | 11.90 | 10.91 | 11.56 | 476,194 | +0.06(+0.52%) |
May 02, 2023 | 11.20 | 11.62 | 10.97 | 11.50 | 618,073 | +0.21(+1.86%) |
May 01, 2023 | 11.31 | 11.52 | 11.01 | 11.29 | 229,545 | -0.02(-0.18%) |
Apr 28, 2023 | 10.88 | 11.50 | 10.83 | 11.31 | 274,321 | +0.41(+3.76%) |
Apr 27, 2023 | 10.79 | 11.00 | 10.75 | 10.90 | 159,189 | +0.23(+2.16%) |
Apr 26, 2023 | 10.85 | 11.30 | 10.61 | 10.67 | 205,442 | -0.29(-2.65%) |
Apr 25, 2023 | 10.77 | 11.12 | 10.67 | 10.96 | 156,529 | +0.01(+0.09%) |
Apr 24, 2023 | 11.73 | 11.80 | 10.90 | 10.95 | 302,534 | -0.84(-7.12%) |
Apr 21, 2023 | 11.20 | 11.81 | 11.08 | 11.79 | 223,698 | +0.64(+5.74%) |
Apr 20, 2023 | 11.68 | 12.03 | 11.00 | 11.15 | 561,975 | -0.69(-5.83%) |
Apr 19, 2023 | 11.30 | 11.88 | 11.01 | 11.84 | 380,179 | +0.45(+3.95%) |
Apr 18, 2023 | 10.85 | 11.46 | 10.68 | 11.39 | 403,943 | +0.57(+5.22%) |
Apr 17, 2023 | 9.130 | 10.84 | 9.094 | 10.82 | 946,139 | +2.06(+23.57%) |
Apr 14, 2023 | 9.020 | 9.080 | 8.690 | 8.760 | 239,714 | -0.22(-2.45%) |
Apr 13, 2023 | 8.780 | 8.985 | 8.730 | 8.980 | 189,123 | +0.23(+2.63%) |
Apr 12, 2023 | 9.380 | 9.395 | 8.740 | 8.750 | 141,926 | -0.49(-5.30%) |
Apr 11, 2023 | 9.100 | 9.370 | 8.995 | 9.240 | 235,922 | +0.21(+2.33%) |
Apr 10, 2023 | 8.600 | 9.060 | 8.510 | 9.030 | 222,025 | +0.33(+3.79%) |
Apr 06, 2023 | 8.910 | 8.910 | 8.600 | 8.700 | 298,644 | -0.23(-2.58%) |
Apr 05, 2023 | 9.370 | 9.370 | 8.870 | 8.930 | 188,194 | -0.48(-5.10%) |
Apr 04, 2023 | 9.240 | 9.540 | 9.050 | 9.410 | 219,221 | +0.13(+1.40%) |
Apr 03, 2023 | 9.560 | 9.660 | 9.200 | 9.280 | 267,575 | -0.28(-2.93%) |
Mar 31, 2023 | 9.450 | 9.800 | 9.370 | 9.560 | 363,629 | +0.21(+2.25%) |
Mar 30, 2023 | 9.190 | 9.570 | 9.190 | 9.350 | 257,370 | +0.31(+3.43%) |
Mar 29, 2023 | 8.890 | 9.050 | 8.730 | 9.040 | 299,078 | +0.27(+3.08%) |
Mar 28, 2023 | 8.510 | 8.900 | 8.500 | 8.770 | 193,423 | +0.17(+2.04%) |
Mar 27, 2023 | 8.720 | 8.750 | 8.370 | 8.595 | 318,134 | -0.01(-0.17%) |
Mar 24, 2023 | 8.840 | 9.070 | 8.020 | 8.610 | 498,185 | -0.45(-4.97%) |
Mar 23, 2023 | 8.500 | 9.110 | 8.500 | 9.060 | 393,504 | +0.62(+7.35%) |
Mar 22, 2023 | 8.790 | 8.905 | 8.420 | 8.440 | 896,092 | -0.35(-3.98%) |
Mar 21, 2023 | 8.630 | 8.950 | 8.520 | 8.790 | 390,157 | +0.42(+5.02%) |
Mar 20, 2023 | 8.230 | 8.520 | 8.210 | 8.370 | 305,950 | +0.08(+0.97%) |
Mar 17, 2023 | 8.430 | 8.610 | 8.270 | 8.290 | 475,135 | -0.33(-3.83%) |
Mar 16, 2023 | 8.460 | 8.850 | 8.370 | 8.620 | 279,627 | -0.02(-0.23%) |
Mar 15, 2023 | 8.400 | 8.690 | 8.300 | 8.640 | 270,309 | -0.11(-1.26%) |
Mar 14, 2023 | 9.120 | 9.130 | 8.700 | 8.750 | 422,969 | +0.05(+0.57%) |
Mar 13, 2023 | 8.420 | 8.780 | 8.350 | 8.700 | 373,836 | +0.04(+0.46%) |
Mar 10, 2023 | 8.710 | 8.930 | 8.500 | 8.660 | 286,583 | -0.06(-0.69%) |
Mar 09, 2023 | 9.160 | 9.290 | 8.700 | 8.720 | 170,229 | -0.43(-4.70%) |
Mar 08, 2023 | 9.620 | 9.720 | 9.040 | 9.150 | 206,856 | -0.47(-4.89%) |
Mar 07, 2023 | 9.890 | 10.01 | 9.450 | 9.620 | 396,828 | -0.31(-3.12%) |
Mar 06, 2023 | 10.35 | 10.59 | 9.900 | 9.930 | 345,820 | -0.40(-3.87%) |
Mar 03, 2023 | 10.23 | 10.62 | 10.16 | 10.33 | 277,075 | +0.23(+2.28%) |
Mar 02, 2023 | 9.080 | 10.19 | 9.080 | 10.10 | 398,737 | +0.84(+9.07%) |
Mar 01, 2023 | 8.890 | 9.370 | 8.580 | 9.260 | 570,246 | +0.68(+7.93%) |
Feb 28, 2023 | 10.35 | 10.56 | 8.500 | 8.580 | 1,238,165 | -2.15(-20.04%) |
Feb 27, 2023 | 10.68 | 10.96 | 10.61 | 10.73 | 323,905 | +0.11(+1.04%) |
Feb 24, 2023 | 10.44 | 10.64 | 10.30 | 10.62 | 111,112 | -0.11(-1.03%) |
Feb 23, 2023 | 11.11 | 11.11 | 10.34 | 10.73 | 264,938 | -0.27(-2.45%) |
Feb 22, 2023 | 10.81 | 11.13 | 10.48 | 11.00 | 158,534 | +0.23(+2.14%) |
Feb 21, 2023 | 10.91 | 11.03 | 10.41 | 10.77 | 253,302 | -0.19(-1.73%) |
Feb 17, 2023 | 11.18 | 11.21 | 10.86 | 10.96 | 170,858 | -0.18(-1.62%) |
Feb 16, 2023 | 11.38 | 11.71 | 10.91 | 11.14 | 236,046 | -0.54(-4.62%) |
Feb 15, 2023 | 10.82 | 11.74 | 10.82 | 11.68 | 203,670 | +0.80(+7.35%) |
Feb 14, 2023 | 10.27 | 11.05 | 10.13 | 10.88 | 174,060 | +0.48(+4.62%) |
Feb 13, 2023 | 9.860 | 10.48 | 9.670 | 10.40 | 180,117 | +0.59(+6.01%) |
Feb 10, 2023 | 10.46 | 10.58 | 9.460 | 9.810 | 266,675 | -0.74(-7.01%) |
Feb 09, 2023 | 11.26 | 11.54 | 10.51 | 10.55 | 210,625 | -0.60(-5.38%) |
Feb 08, 2023 | 11.81 | 11.86 | 11.13 | 11.15 | 238,216 | -0.84(-7.01%) |
Feb 07, 2023 | 11.68 | 12.34 | 11.56 | 11.99 | 241,303 | +0.23(+1.96%) |
Feb 06, 2023 | 11.76 | 12.00 | 11.60 | 11.76 | 353,666 | -0.26(-2.16%) |
Feb 03, 2023 | 12.10 | 12.28 | 11.89 | 12.02 | 203,933 | -0.32(-2.59%) |
Feb 02, 2023 | 12.21 | 12.46 | 11.97 | 12.34 | 386,761 | +0.35(+2.92%) |
Feb 01, 2023 | 11.96 | 12.27 | 11.70 | 11.99 | 508,848 | +0.09(+0.76%) |
Jan 31, 2023 | 11.14 | 11.97 | 11.12 | 11.90 | 379,898 | +0.88(+7.99%) |
Jan 30, 2023 | 10.73 | 11.11 | 10.61 | 11.02 | 199,696 | +0.06(+0.55%) |
Jan 27, 2023 | 10.83 | 11.27 | 10.83 | 10.96 | 196,260 | +0.04(+0.37%) |
Jan 26, 2023 | 11.66 | 11.76 | 10.69 | 10.92 | 216,200 | -0.51(-4.46%) |
Jan 25, 2023 | 11.00 | 11.46 | 10.98 | 11.43 | 192,736 | +0.20(+1.78%) |
Jan 24, 2023 | 10.71 | 11.27 | 10.65 | 11.23 | 246,296 | +0.45(+4.17%) |
Jan 23, 2023 | 10.76 | 11.04 | 10.68 | 10.78 | 316,805 | +0.08(+0.75%) |
Jan 20, 2023 | 10.43 | 10.75 | 10.13 | 10.70 | 248,206 | +0.47(+4.59%) |
Jan 19, 2023 | 10.85 | 10.95 | 10.06 | 10.23 | 264,400 | -0.77(-7.00%) |
Jan 18, 2023 | 11.57 | 11.93 | 10.99 | 11.00 | 266,730 | -0.45(-3.93%) |
Jan 17, 2023 | 11.04 | 11.77 | 10.47 | 11.45 | 440,974 | +0.17(+1.51%) |
Jan 13, 2023 | 10.35 | 11.41 | 10.35 | 11.28 | 291,369 | +0.80(+7.63%) |
Jan 12, 2023 | 10.00 | 10.51 | 9.776 | 10.48 | 270,066 | +0.62(+6.29%) |
Jan 11, 2023 | 9.500 | 9.920 | 9.450 | 9.860 | 185,703 | +0.25(+2.60%) |
Jan 10, 2023 | 9.130 | 9.630 | 9.010 | 9.610 | 234,330 | +0.47(+5.14%) |
Jan 09, 2023 | 9.260 | 9.470 | 9.020 | 9.140 | 233,576 | +0.03(+0.33%) |
Jan 06, 2023 | 9.210 | 9.475 | 8.770 | 9.110 | 353,489 | +0.05(+0.55%) |
Jan 05, 2023 | 8.720 | 9.180 | 8.530 | 9.060 | 353,698 | +0.25(+2.84%) |
Jan 04, 2023 | 8.100 | 8.880 | 8.080 | 8.810 | 534,375 | +0.75(+9.31%) |
Jan 03, 2023 | 7.840 | 8.540 | 7.840 | 8.060 | 505,778 | +0.36(+4.68%) |
Dec 30, 2022 | 7.300 | 7.850 | 7.300 | 7.700 | 411,786 | +0.36(+4.90%) |
Dec 29, 2022 | 6.950 | 7.420 | 6.770 | 7.340 | 398,294 | +0.48(+7.00%) |
Dec 28, 2022 | 6.730 | 6.970 | 6.550 | 6.860 | 609,430 | +0.23(+3.47%) |
Dec 27, 2022 | 6.960 | 7.190 | 6.560 | 6.630 | 289,896 | -0.33(-4.74%) |
Dec 23, 2022 | 7.200 | 7.325 | 6.570 | 6.960 | 886,465 | -0.24(-3.33%) |
Dec 22, 2022 | 7.590 | 7.590 | 7.060 | 7.200 | 326,291 | -0.43(-5.64%) |
Dec 21, 2022 | 7.700 | 7.950 | 7.550 | 7.630 | 271,072 | +0.04(+0.53%) |
Dec 20, 2022 | 7.560 | 7.770 | 7.435 | 7.590 | 271,025 | -0.03(-0.39%) |
Dec 19, 2022 | 8.340 | 8.340 | 7.520 | 7.620 | 231,930 | -0.70(-8.41%) |
Dec 16, 2022 | 8.050 | 8.350 | 7.880 | 8.320 | 220,880 | +0.10(+1.22%) |
Dec 15, 2022 | 8.230 | 8.360 | 8.030 | 8.220 | 150,241 | -0.19(-2.26%) |
Dec 14, 2022 | 8.740 | 8.760 | 8.300 | 8.410 | 182,294 | -0.34(-3.89%) |
Dec 13, 2022 | 9.020 | 9.100 | 8.510 | 8.750 | 265,617 | +0.11(+1.27%) |
Dec 12, 2022 | 8.300 | 8.670 | 8.120 | 8.640 | 165,204 | +0.34(+4.10%) |
Dec 09, 2022 | 8.470 | 8.890 | 8.270 | 8.300 | 98,105 | -0.22(-2.58%) |
Dec 08, 2022 | 8.640 | 8.755 | 8.470 | 8.520 | 135,275 | +0.02(+0.24%) |
Dec 07, 2022 | 8.290 | 8.720 | 8.250 | 8.500 | 197,828 | +0.15(+1.80%) |
Dec 06, 2022 | 8.900 | 8.938 | 8.340 | 8.350 | 268,213 | -0.58(-6.49%) |
Dec 05, 2022 | 9.010 | 9.340 | 8.920 | 8.930 | 200,234 | -0.18(-1.98%) |
Dec 02, 2022 | 9.000 | 9.260 | 8.920 | 9.110 | 254,257 | +0.00(+0.00%) |
Dec 01, 2022 | 9.050 | 9.960 | 8.800 | 9.110 | 247,692 | +0.03(+0.33%) |
Nov 30, 2022 | 10.03 | 10.03 | 9.030 | 9.080 | 306,853 | -0.85(-8.56%) |
Nov 29, 2022 | 9.750 | 10.04 | 9.726 | 9.930 | 147,306 | +0.23(+2.37%) |
Nov 28, 2022 | 9.670 | 9.870 | 9.660 | 9.700 | 209,561 | -0.09(-0.92%) |
Nov 25, 2022 | 9.950 | 10.00 | 9.650 | 9.790 | 52,255 | -0.10(-1.01%) |
Nov 23, 2022 | 9.820 | 10.07 | 9.660 | 9.890 | 91,969 | +0.02(+0.20%) |
Nov 22, 2022 | 10.08 | 10.10 | 9.620 | 9.870 | 122,102 | -0.12(-1.20%) |
Nov 21, 2022 | 10.21 | 10.48 | 9.730 | 9.990 | 280,120 | -0.36(-3.48%) |
Nov 18, 2022 | 10.37 | 10.47 | 10.21 | 10.35 | 131,892 | +0.33(+3.29%) |
Nov 17, 2022 | 9.550 | 10.21 | 9.334 | 10.02 | 363,951 | +0.08(+0.80%) |
Nov 16, 2022 | 10.14 | 10.14 | 9.550 | 9.940 | 390,655 | -0.41(-3.96%) |
Nov 15, 2022 | 10.16 | 10.90 | 10.16 | 10.35 | 323,990 | +0.48(+4.86%) |
Nov 14, 2022 | 10.06 | 10.18 | 9.810 | 9.870 | 330,878 | -0.39(-3.80%) |
Nov 11, 2022 | 10.36 | 10.73 | 10.01 | 10.26 | 310,514 | -0.29(-2.75%) |
Nov 10, 2022 | 10.89 | 11.67 | 10.46 | 10.55 | 571,972 | +0.64(+6.46%) |
Nov 09, 2022 | 10.77 | 10.83 | 9.880 | 9.910 | 335,243 | -0.97(-8.92%) |
Nov 08, 2022 | 10.64 | 10.97 | 10.50 | 10.88 | 292,425 | +0.16(+1.49%) |
Nov 07, 2022 | 10.88 | 11.00 | 10.49 | 10.72 | 304,048 | +0.02(+0.19%) |
Nov 04, 2022 | 10.90 | 11.40 | 10.35 | 10.70 | 375,152 | +0.12(+1.13%) |
Nov 03, 2022 | 9.780 | 11.34 | 9.680 | 10.58 | 1,193,587 | +1.26(+13.52%) |
Nov 02, 2022 | 8.950 | 9.320 | 887,309 | +1.01(+12.15%) | ||
Nov 01, 2022 | 8.680 | 8.750 | 8.300 | 8.310 | 358,878 | -0.08(-0.95%) |
Oct 31, 2022 | 8.240 | 8.550 | 8.150 | 8.390 | 323,848 | +0.07(+0.84%) |
Oct 28, 2022 | 8.140 | 8.410 | 7.900 | 8.320 | 161,344 | +0.27(+3.35%) |
Oct 27, 2022 | 8.220 | 8.290 | 7.900 | 8.050 | 192,481 | +0.01(+0.12%) |
Oct 26, 2022 | 7.910 | 8.390 | 7.750 | 8.040 | 192,426 | +0.16(+2.03%) |
Oct 25, 2022 | 7.510 | 7.935 | 7.510 | 7.880 | 197,511 | +0.34(+4.51%) |
Oct 24, 2022 | 7.710 | 7.710 | 7.240 | 7.540 | 174,647 | -0.11(-1.44%) |
Oct 21, 2022 | 7.320 | 7.720 | 7.070 | 7.650 | 219,121 | +0.36(+4.94%) |
Oct 20, 2022 | 7.230 | 7.520 | 7.200 | 7.290 | 352,326 | +0.06(+0.83%) |
Oct 19, 2022 | 7.320 | 7.750 | 7.080 | 7.230 | 362,014 | -0.13(-1.77%) |
Oct 18, 2022 | 7.000 | 7.390 | 6.930 | 7.360 | 428,993 | +0.69(+10.34%) |
Oct 17, 2022 | 6.260 | 6.690 | 6.260 | 6.670 | 484,145 | +0.55(+8.99%) |
Oct 14, 2022 | 6.390 | 6.520 | 5.910 | 6.120 | 363,147 | -0.18(-2.86%) |
Oct 13, 2022 | 6.290 | 6.570 | 5.940 | 6.300 | 789,868 | -0.32(-4.83%) |
Oct 12, 2022 | 6.220 | 6.740 | 6.130 | 6.620 | 214,065 | +0.41(+6.60%) |
Oct 11, 2022 | 6.520 | 6.595 | 5.929 | 6.210 | 357,713 | -0.38(-5.77%) |
Oct 10, 2022 | 7.190 | 7.190 | 6.350 | 6.590 | 260,186 | -0.58(-8.09%) |
Oct 07, 2022 | 7.070 | 7.260 | 6.930 | 7.170 | 375,829 | -0.08(-1.10%) |
Oct 06, 2022 | 7.660 | 7.930 | 7.160 | 7.250 | 264,834 | -0.49(-6.33%) |
Oct 05, 2022 | 7.630 | 7.780 | 7.310 | 7.740 | 353,221 | -0.12(-1.53%) |
Oct 04, 2022 | 7.040 | 7.900 | 7.040 | 7.860 | 389,950 | +1.04(+15.25%) |
Oct 03, 2022 | 6.760 | 7.180 | 6.310 | 6.820 | 472,626 | +0.06(+0.89%) |
Sep 30, 2022 | 7.130 | 7.145 | 6.515 | 6.760 | 603,414 | -0.68(-9.14%) |
Sep 29, 2022 | 8.330 | 8.340 | 7.380 | 7.440 | 266,579 | -1.06(-12.47%) |
Sep 28, 2022 | 8.430 | 8.580 | 8.170 | 8.500 | 389,949 | +0.07(+0.83%) |
Sep 27, 2022 | 8.470 | 8.870 | 8.410 | 8.430 | 420,140 | +0.18(+2.18%) |
Sep 26, 2022 | 9.110 | 9.300 | 8.210 | 8.250 | 295,947 | -0.82(-9.04%) |
Sep 23, 2022 | 8.730 | 9.150 | 8.330 | 9.070 | 378,172 | +0.08(+0.89%) |
Sep 22, 2022 | 9.110 | 9.185 | 8.730 | 8.990 | 306,135 | -0.06(-0.66%) |
Sep 21, 2022 | 9.890 | 9.890 | 9.030 | 9.050 | 289,340 | -0.84(-8.49%) |
Sep 20, 2022 | 10.48 | 10.55 | 9.740 | 9.890 | 225,171 | -0.41(-3.98%) |
Sep 19, 2022 | 10.01 | 10.45 | 10.01 | 10.30 | 219,440 | +0.03(+0.29%) |
Sep 16, 2022 | 10.00 | 10.41 | 9.220 | 10.27 | 503,193 | -0.04(-0.39%) |
Sep 15, 2022 | 10.00 | 10.52 | 10.00 | 10.31 | 288,812 | +0.27(+2.69%) |
Sep 14, 2022 | 9.740 | 10.04 | 9.590 | 10.04 | 205,430 | +0.30(+3.08%) |
Sep 13, 2022 | 9.500 | 9.920 | 9.430 | 9.740 | 330,440 | -0.47(-4.60%) |
Sep 12, 2022 | 9.960 | 10.31 | 9.740 | 10.21 | 212,594 | +0.30(+3.03%) |
Sep 09, 2022 | 9.520 | 9.980 | 9.520 | 9.910 | 203,988 | +0.49(+5.20%) |
Sep 08, 2022 | 9.130 | 9.450 | 8.950 | 9.420 | 146,490 | +0.12(+1.29%) |
Sep 07, 2022 | 8.700 | 9.360 | 8.240 | 9.300 | 460,332 | +1.15(+14.11%) |
Sep 06, 2022 | 8.300 | 8.580 | 7.900 | 8.150 | 251,077 | -0.01(-0.12%) |
Sep 02, 2022 | 8.000 | 8.450 | 7.890 | 8.160 | 299,894 | +0.24(+3.03%) |