Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.400 | 3.600 | 3.393 | 3.560 | 21,751 | +0.10(+2.89%) |
Aug 30, 2023 | 3.480 | 3.640 | 3.430 | 3.460 | 13,322 | -0.11(-3.08%) |
Aug 29, 2023 | 3.470 | 3.600 | 3.450 | 3.570 | 23,593 | +0.04(+1.13%) |
Aug 28, 2023 | 3.770 | 3.770 | 3.400 | 3.530 | 36,169 | -0.16(-4.34%) |
Aug 25, 2023 | 3.300 | 3.740 | 3.300 | 3.690 | 57,616 | +0.43(+13.19%) |
Aug 24, 2023 | 3.070 | 3.510 | 2.900 | 3.260 | 36,754 | +0.19(+6.19%) |
Aug 23, 2023 | 3.100 | 3.174 | 3.039 | 3.070 | 18,345 | -0.03(-0.97%) |
Aug 22, 2023 | 3.020 | 3.100 | 3.000 | 3.100 | 9,218 | +0.05(+1.64%) |
Aug 21, 2023 | 2.920 | 3.125 | 2.868 | 3.050 | 37,270 | +0.04(+1.33%) |
Aug 18, 2023 | 2.810 | 3.020 | 2.810 | 3.010 | 25,743 | +0.11(+3.79%) |
Aug 17, 2023 | 3.160 | 3.400 | 2.830 | 2.900 | 86,061 | -0.34(-10.49%) |
Aug 16, 2023 | 3.130 | 3.490 | 3.130 | 3.240 | 41,526 | +0.06(+1.89%) |
Aug 15, 2023 | 3.230 | 3.240 | 3.100 | 3.180 | 18,874 | -0.11(-3.34%) |
Aug 14, 2023 | 3.290 | 3.290 | 3.200 | 3.290 | 5,996 | +0.04(+1.23%) |
Aug 11, 2023 | 3.230 | 3.440 | 3.100 | 3.250 | 74,342 | -0.03(-0.91%) |
Aug 10, 2023 | 3.360 | 3.490 | 3.250 | 3.280 | 14,636 | -0.09(-2.67%) |
Aug 09, 2023 | 3.500 | 3.510 | 3.350 | 3.370 | 42,522 | -0.05(-1.46%) |
Aug 08, 2023 | 3.540 | 3.539 | 3.175 | 3.420 | 73,965 | -0.17(-4.74%) |
Aug 07, 2023 | 3.560 | 3.762 | 3.420 | 3.590 | 99,566 | +0.03(+0.84%) |
Aug 04, 2023 | 3.610 | 3.670 | 3.410 | 3.560 | 23,388 | -0.08(-2.20%) |
Aug 03, 2023 | 3.580 | 3.690 | 3.580 | 3.640 | 5,741 | +0.00(+0.00%) |
Aug 02, 2023 | 3.650 | 3.820 | 3.580 | 3.640 | 29,484 | +0.08(+2.25%) |
Aug 01, 2023 | 3.850 | 3.950 | 3.530 | 3.560 | 114,159 | -0.39(-9.87%) |
Jul 31, 2023 | 4.250 | 4.250 | 3.800 | 3.950 | 78,705 | -0.04(-1.00%) |
Jul 28, 2023 | 3.810 | 3.990 | 3.810 | 3.990 | 12,168 | +0.11(+2.84%) |
Jul 27, 2023 | 3.960 | 4.146 | 3.880 | 3.880 | 17,171 | -0.12(-3.00%) |
Jul 26, 2023 | 3.970 | 4.049 | 3.935 | 4.000 | 6,976 | +0.07(+1.78%) |
Jul 25, 2023 | 3.820 | 3.970 | 3.808 | 3.930 | 18,682 | +0.03(+0.77%) |
Jul 24, 2023 | 4.030 | 4.120 | 3.790 | 3.900 | 74,536 | -0.13(-3.23%) |
Jul 21, 2023 | 4.210 | 4.290 | 3.980 | 4.030 | 66,082 | -0.17(-4.05%) |
Jul 20, 2023 | 4.170 | 4.326 | 4.090 | 4.200 | 23,457 | -0.01(-0.24%) |
Jul 19, 2023 | 4.400 | 4.620 | 4.150 | 4.210 | 118,478 | -0.14(-3.22%) |
Jul 18, 2023 | 4.440 | 4.550 | 4.190 | 4.350 | 55,848 | -0.15(-3.33%) |
Jul 17, 2023 | 4.480 | 4.629 | 4.480 | 4.500 | 16,992 | -0.06(-1.32%) |
Jul 14, 2023 | 4.390 | 4.720 | 4.360 | 4.560 | 51,303 | +0.17(+3.87%) |
Jul 13, 2023 | 4.150 | 4.430 | 4.050 | 4.390 | 68,538 | +0.21(+5.15%) |
Jul 12, 2023 | 4.150 | 4.300 | 4.100 | 4.175 | 117,267 | +0.18(+4.64%) |
Jul 11, 2023 | 4.215 | 4.270 | 3.960 | 3.990 | 53,526 | -0.13(-3.16%) |
Jul 10, 2023 | 4.080 | 4.275 | 4.080 | 4.120 | 33,587 | +0.00(+0.00%) |
Jul 07, 2023 | 4.160 | 4.190 | 4.020 | 4.120 | 24,139 | +0.00(+0.00%) |
Jul 06, 2023 | 4.120 | 4.165 | 4.050 | 4.120 | 22,978 | -0.03(-0.72%) |
Jul 05, 2023 | 4.150 | 4.200 | 4.110 | 4.150 | 16,394 | +0.06(+1.34%) |
Jul 03, 2023 | 4.072 | 4.175 | 4.000 | 4.095 | 71,493 | -0.03(-0.61%) |
Jun 30, 2023 | 4.050 | 4.120 | 4.050 | 4.120 | 19,674 | +0.03(+0.73%) |
Jun 29, 2023 | 4.070 | 4.190 | 4.050 | 4.090 | 19,436 | +0.04(+0.99%) |
Jun 28, 2023 | 4.000 | 4.190 | 3.950 | 4.050 | 52,682 | -0.01(-0.24%) |
Jun 27, 2023 | 3.900 | 4.070 | 3.900 | 4.060 | 38,555 | +0.21(+5.45%) |
Jun 26, 2023 | 4.010 | 4.175 | 3.850 | 3.850 | 38,245 | -0.25(-6.10%) |
Jun 23, 2023 | 3.790 | 4.190 | 3.790 | 4.100 | 166,194 | +0.29(+7.61%) |
Jun 22, 2023 | 4.055 | 4.055 | 3.785 | 3.810 | 68,579 | -0.19(-4.75%) |
Jun 21, 2023 | 4.180 | 4.190 | 3.860 | 4.000 | 43,980 | -0.12(-2.91%) |
Jun 20, 2023 | 4.550 | 4.550 | 4.110 | 4.120 | 45,394 | +0.16(+4.04%) |
Jun 16, 2023 | 4.840 | 5.210 | 3.960 | 3.960 | 185,460 | -0.87(-18.01%) |
Jun 15, 2023 | 4.975 | 5.055 | 4.771 | 4.830 | 34,748 | +0.02(+0.42%) |
Jun 14, 2023 | 5.170 | 5.310 | 4.810 | 4.810 | 25,772 | -0.36(-6.96%) |
Jun 13, 2023 | 5.370 | 5.438 | 5.160 | 5.170 | 15,833 | -0.16(-3.00%) |
Jun 12, 2023 | 5.494 | 5.500 | 5.160 | 5.330 | 34,563 | -0.02(-0.37%) |
Jun 09, 2023 | 5.468 | 5.774 | 5.309 | 5.350 | 17,720 | +0.00(+0.00%) |
Jun 08, 2023 | 5.390 | 5.404 | 5.290 | 5.350 | 6,141 | +0.06(+1.13%) |
Jun 07, 2023 | 5.160 | 5.596 | 5.030 | 5.290 | 20,352 | +0.27(+5.38%) |
Jun 06, 2023 | 4.660 | 5.115 | 4.640 | 5.020 | 9,034 | +0.10(+2.03%) |
Jun 05, 2023 | 5.030 | 5.270 | 4.850 | 4.920 | 21,541 | -0.24(-4.65%) |
Jun 02, 2023 | 4.950 | 5.170 | 4.900 | 5.160 | 30,429 | +0.24(+4.88%) |
Jun 01, 2023 | 4.700 | 5.050 | 4.700 | 4.920 | 25,602 | +0.20(+4.24%) |
May 31, 2023 | 5.400 | 5.400 | 4.720 | 4.720 | 33,925 | -0.53(-10.10%) |
May 30, 2023 | 5.350 | 5.590 | 5.120 | 5.250 | 17,330 | -0.09(-1.68%) |
May 26, 2023 | 5.520 | 5.520 | 5.220 | 5.340 | 26,716 | -0.01(-0.19%) |
May 25, 2023 | 5.450 | 5.568 | 5.230 | 5.350 | 19,061 | -0.27(-4.80%) |
May 24, 2023 | 5.830 | 5.830 | 5.581 | 5.620 | 16,705 | -0.21(-3.60%) |
May 23, 2023 | 6.097 | 6.097 | 5.820 | 5.830 | 14,721 | -0.05(-0.85%) |
May 22, 2023 | 5.850 | 6.150 | 5.850 | 5.880 | 13,466 | +0.00(+0.00%) |
May 19, 2023 | 6.080 | 6.190 | 5.870 | 5.880 | 16,082 | -0.13(-2.24%) |
May 18, 2023 | 5.940 | 6.099 | 5.940 | 6.015 | 22,383 | +0.08(+1.43%) |
May 17, 2023 | 6.020 | 6.020 | 5.830 | 5.930 | 8,613 | +0.01(+0.17%) |
May 16, 2023 | 6.160 | 6.220 | 5.910 | 5.920 | 11,569 | -0.36(-5.73%) |
May 15, 2023 | 6.270 | 6.321 | 6.060 | 6.280 | 5,250 | +0.03(+0.48%) |
May 12, 2023 | 6.120 | 6.250 | 6.050 | 6.250 | 6,325 | +0.16(+2.63%) |
May 11, 2023 | 6.330 | 6.383 | 6.090 | 6.090 | 3,482 | -0.07(-1.14%) |
May 10, 2023 | 6.200 | 6.203 | 6.140 | 6.160 | 3,711 | +0.00(+0.00%) |
May 09, 2023 | 6.180 | 6.310 | 6.140 | 6.160 | 3,536 | -0.07(-1.12%) |
May 08, 2023 | 6.500 | 6.500 | 6.070 | 6.230 | 8,817 | +0.07(+1.05%) |
May 05, 2023 | 6.300 | 6.337 | 6.100 | 6.165 | 24,519 | +0.00(+0.08%) |
May 04, 2023 | 6.490 | 6.673 | 6.110 | 6.160 | 17,602 | -0.18(-2.84%) |
May 03, 2023 | 6.360 | 6.521 | 6.243 | 6.340 | 10,024 | -0.13(-2.01%) |
May 02, 2023 | 6.490 | 6.720 | 6.300 | 6.470 | 13,468 | -0.02(-0.31%) |
May 01, 2023 | 6.740 | 6.770 | 6.400 | 6.490 | 18,552 | -0.01(-0.15%) |
Apr 28, 2023 | 6.503 | 6.640 | 6.390 | 6.500 | 8,371 | +0.09(+1.40%) |
Apr 27, 2023 | 6.310 | 6.430 | 6.290 | 6.410 | 4,645 | +0.11(+1.75%) |
Apr 26, 2023 | 6.960 | 6.960 | 6.210 | 6.300 | 17,733 | -0.30(-4.55%) |
Apr 25, 2023 | 6.530 | 6.760 | 6.460 | 6.600 | 23,016 | +0.07(+1.07%) |
Apr 24, 2023 | 6.500 | 6.940 | 6.350 | 6.530 | 25,425 | +0.12(+1.87%) |
Apr 21, 2023 | 6.460 | 6.626 | 6.410 | 6.410 | 17,613 | -0.19(-2.88%) |
Apr 20, 2023 | 6.920 | 6.920 | 6.420 | 6.600 | 24,125 | -0.33(-4.69%) |
Apr 19, 2023 | 6.950 | 6.950 | 6.700 | 6.925 | 10,867 | -0.04(-0.50%) |
Apr 18, 2023 | 6.920 | 7.180 | 6.800 | 6.960 | 17,235 | -0.04(-0.57%) |
Apr 17, 2023 | 6.310 | 7.140 | 6.310 | 7.000 | 93,141 | +0.82(+13.27%) |
Apr 14, 2023 | 5.830 | 6.180 | 5.830 | 6.180 | 24,689 | +0.20(+3.34%) |
Apr 13, 2023 | 5.820 | 6.000 | 5.700 | 5.980 | 10,901 | +0.30(+5.28%) |
Apr 12, 2023 | 5.850 | 5.850 | 5.600 | 5.680 | 18,791 | -0.10(-1.73%) |
Apr 11, 2023 | 5.970 | 6.000 | 5.680 | 5.780 | 32,224 | +0.17(+3.03%) |
Apr 10, 2023 | 5.870 | 5.890 | 5.600 | 5.610 | 35,079 | -0.26(-4.43%) |
Apr 06, 2023 | 6.010 | 6.010 | 5.870 | 5.870 | 10,723 | -0.16(-2.65%) |
Apr 05, 2023 | 5.910 | 6.040 | 5.870 | 6.030 | 12,508 | +0.09(+1.52%) |
Apr 04, 2023 | 5.600 | 6.230 | 5.600 | 5.940 | 33,302 | +0.27(+4.76%) |
Apr 03, 2023 | 5.970 | 6.000 | 5.580 | 5.670 | 35,746 | -0.31(-5.18%) |
Mar 31, 2023 | 6.280 | 6.370 | 5.890 | 5.980 | 35,056 | -0.36(-5.68%) |
Mar 30, 2023 | 6.310 | 6.370 | 6.188 | 6.340 | 9,635 | +0.06(+0.96%) |
Mar 29, 2023 | 6.370 | 6.370 | 6.030 | 6.280 | 30,293 | +0.07(+1.13%) |
Mar 28, 2023 | 6.273 | 6.330 | 6.145 | 6.210 | 10,510 | -0.13(-2.05%) |
Mar 27, 2023 | 6.210 | 6.350 | 6.070 | 6.340 | 12,202 | +0.11(+1.77%) |
Mar 24, 2023 | 6.400 | 6.400 | 6.181 | 6.230 | 11,495 | -0.15(-2.35%) |
Mar 23, 2023 | 6.500 | 6.520 | 6.130 | 6.380 | 14,333 | -0.17(-2.60%) |
Mar 22, 2023 | 6.950 | 6.950 | 6.518 | 6.550 | 10,732 | -0.42(-6.03%) |
Mar 21, 2023 | 6.620 | 7.000 | 6.620 | 6.970 | 21,841 | +0.33(+4.97%) |
Mar 20, 2023 | 6.690 | 6.728 | 6.430 | 6.640 | 13,845 | +0.00(+0.00%) |
Mar 17, 2023 | 6.320 | 6.640 | 5.800 | 6.640 | 136,393 | +0.44(+7.10%) |
Mar 16, 2023 | 6.310 | 6.468 | 6.200 | 6.200 | 13,590 | -0.15(-2.36%) |
Mar 15, 2023 | 6.331 | 6.470 | 6.313 | 6.350 | 17,614 | -0.04(-0.63%) |
Mar 14, 2023 | 7.100 | 7.100 | 6.320 | 6.390 | 86,762 | -0.70(-9.87%) |
Mar 13, 2023 | 6.750 | 7.090 | 6.700 | 7.090 | 12,970 | +0.40(+5.97%) |
Mar 10, 2023 | 7.136 | 7.136 | 6.610 | 6.691 | 43,660 | -0.48(-6.68%) |
Mar 09, 2023 | 7.180 | 7.470 | 6.935 | 7.170 | 17,229 | +0.00(+0.00%) |
Mar 08, 2023 | 7.100 | 7.235 | 6.940 | 7.170 | 6,777 | +0.17(+2.43%) |
Mar 07, 2023 | 7.180 | 7.180 | 7.000 | 7.000 | 10,023 | -0.12(-1.69%) |
Mar 06, 2023 | 7.200 | 7.260 | 7.100 | 7.120 | 9,399 | -0.15(-2.06%) |
Mar 03, 2023 | 7.180 | 7.280 | 7.040 | 7.270 | 13,505 | +0.02(+0.28%) |
Mar 02, 2023 | 6.640 | 7.390 | 6.640 | 7.250 | 69,998 | +0.67(+10.18%) |
Mar 01, 2023 | 6.810 | 7.000 | 6.505 | 6.580 | 29,268 | -0.18(-2.66%) |
Feb 28, 2023 | 7.180 | 7.180 | 6.610 | 6.760 | 113,482 | -0.34(-4.79%) |
Feb 27, 2023 | 8.190 | 8.190 | 7.100 | 7.100 | 129,391 | -0.95(-11.80%) |
Feb 24, 2023 | 8.300 | 8.525 | 7.909 | 8.050 | 79,949 | -0.42(-4.96%) |
Feb 23, 2023 | 8.720 | 8.940 | 8.364 | 8.470 | 48,012 | -0.25(-2.87%) |
Feb 22, 2023 | 8.780 | 9.030 | 8.680 | 8.720 | 41,879 | -0.57(-6.14%) |
Feb 21, 2023 | 9.200 | 9.370 | 8.720 | 9.290 | 26,206 | -0.19(-2.00%) |
Feb 17, 2023 | 9.280 | 9.610 | 9.000 | 9.479 | 94,800 | +0.35(+3.83%) |
Feb 16, 2023 | 8.920 | 9.300 | 8.860 | 9.130 | 111,201 | +0.34(+3.87%) |
Feb 15, 2023 | 8.830 | 8.900 | 8.620 | 8.790 | 17,806 | -0.04(-0.47%) |
Feb 14, 2023 | 9.400 | 9.400 | 8.740 | 8.831 | 50,264 | -0.67(-7.09%) |
Feb 13, 2023 | 9.040 | 9.750 | 9.010 | 9.505 | 67,052 | +0.71(+8.01%) |
Feb 10, 2023 | 8.850 | 9.042 | 8.700 | 8.800 | 15,025 | -0.17(-1.90%) |
Feb 09, 2023 | 8.880 | 9.167 | 8.760 | 8.970 | 24,338 | +0.12(+1.36%) |
Feb 08, 2023 | 9.500 | 9.500 | 8.850 | 8.850 | 7,064 | -0.30(-3.28%) |
Feb 07, 2023 | 9.590 | 9.590 | 9.080 | 9.150 | 24,087 | -0.29(-3.12%) |
Feb 06, 2023 | 8.610 | 9.484 | 8.610 | 9.445 | 15,260 | +0.66(+7.45%) |
Feb 03, 2023 | 9.580 | 9.580 | 8.790 | 8.790 | 45,089 | -0.64(-6.79%) |
Feb 02, 2023 | 9.370 | 9.680 | 9.300 | 9.430 | 25,240 | +0.13(+1.40%) |
Feb 01, 2023 | 9.200 | 9.300 | 8.810 | 9.300 | 49,007 | +0.42(+4.67%) |
Jan 31, 2023 | 8.370 | 8.885 | 8.370 | 8.885 | 12,975 | +0.39(+4.58%) |
Jan 30, 2023 | 8.550 | 9.387 | 8.240 | 8.496 | 63,471 | -0.18(-2.12%) |
Jan 27, 2023 | 9.200 | 9.328 | 8.620 | 8.680 | 51,575 | -0.49(-5.34%) |
Jan 26, 2023 | 9.560 | 9.630 | 9.110 | 9.170 | 11,583 | -0.20(-2.13%) |
Jan 25, 2023 | 9.000 | 9.380 | 8.890 | 9.370 | 11,901 | +0.32(+3.54%) |
Jan 24, 2023 | 9.010 | 9.380 | 9.010 | 9.050 | 16,980 | -0.05(-0.55%) |
Jan 23, 2023 | 9.500 | 9.790 | 9.050 | 9.100 | 55,923 | -0.49(-5.11%) |
Jan 20, 2023 | 9.930 | 9.960 | 9.500 | 9.590 | 31,771 | -0.19(-1.95%) |
Jan 19, 2023 | 10.56 | 10.56 | 9.730 | 9.780 | 41,887 | -0.60(-5.78%) |
Jan 18, 2023 | 10.05 | 10.66 | 9.930 | 10.38 | 92,647 | +0.46(+4.64%) |
Jan 17, 2023 | 9.640 | 10.27 | 9.600 | 9.920 | 72,949 | +0.31(+3.23%) |
Jan 13, 2023 | 9.060 | 9.690 | 9.060 | 9.610 | 79,046 | +0.32(+3.44%) |
Jan 12, 2023 | 9.060 | 9.290 | 8.893 | 9.290 | 25,420 | +0.17(+1.86%) |
Jan 11, 2023 | 8.800 | 9.120 | 8.798 | 9.120 | 25,967 | +0.27(+3.05%) |
Jan 10, 2023 | 7.640 | 9.190 | 7.580 | 8.850 | 126,415 | +1.27(+16.75%) |
Jan 09, 2023 | 7.320 | 7.750 | 7.310 | 7.580 | 31,464 | +0.24(+3.27%) |
Jan 06, 2023 | 7.700 | 7.700 | 7.220 | 7.340 | 17,541 | -0.37(-4.80%) |
Jan 05, 2023 | 7.540 | 7.770 | 7.280 | 7.710 | 10,701 | +0.20(+2.66%) |
Jan 04, 2023 | 6.800 | 7.740 | 6.750 | 7.510 | 56,679 | +0.72(+10.60%) |
Jan 03, 2023 | 7.110 | 7.222 | 6.750 | 6.790 | 19,599 | -0.16(-2.30%) |
Dec 30, 2022 | 6.910 | 6.975 | 6.720 | 6.950 | 32,690 | -0.12(-1.70%) |
Dec 29, 2022 | 7.370 | 7.540 | 6.910 | 7.070 | 27,024 | -0.29(-3.94%) |
Dec 28, 2022 | 7.160 | 7.850 | 7.150 | 7.360 | 81,950 | +0.19(+2.65%) |
Dec 27, 2022 | 6.570 | 7.200 | 6.570 | 7.170 | 83,001 | +0.40(+5.91%) |
Dec 23, 2022 | 6.060 | 6.783 | 6.060 | 6.770 | 67,002 | +0.72(+11.90%) |
Dec 22, 2022 | 6.830 | 6.930 | 6.010 | 6.050 | 84,445 | -0.78(-11.42%) |
Dec 21, 2022 | 7.260 | 7.291 | 6.800 | 6.830 | 37,506 | -0.45(-6.18%) |
Dec 20, 2022 | 7.140 | 7.850 | 7.100 | 7.280 | 38,533 | +0.14(+1.96%) |
Dec 19, 2022 | 7.650 | 7.900 | 7.120 | 7.140 | 51,364 | -0.24(-3.25%) |
Dec 16, 2022 | 8.550 | 8.750 | 7.380 | 7.380 | 70,434 | -1.13(-13.28%) |
Dec 15, 2022 | 9.640 | 9.726 | 8.510 | 8.510 | 36,722 | -1.18(-12.18%) |
Dec 14, 2022 | 9.770 | 10.07 | 9.610 | 9.690 | 13,672 | -0.10(-1.02%) |
Dec 13, 2022 | 10.20 | 10.30 | 9.770 | 9.790 | 11,302 | -0.19(-1.90%) |
Dec 12, 2022 | 10.15 | 10.15 | 9.755 | 9.980 | 26,403 | -0.56(-5.31%) |
Dec 09, 2022 | 10.27 | 10.71 | 10.15 | 10.54 | 36,703 | +0.11(+1.05%) |
Dec 08, 2022 | 10.18 | 10.47 | 10.13 | 10.43 | 12,169 | +0.43(+4.30%) |
Dec 07, 2022 | 10.21 | 10.24 | 9.997 | 10.00 | 6,022 | -0.24(-2.34%) |
Dec 06, 2022 | 10.08 | 10.24 | 9.551 | 10.24 | 13,371 | +0.03(+0.29%) |
Dec 05, 2022 | 10.36 | 10.36 | 9.910 | 10.21 | 14,169 | -0.15(-1.45%) |
Dec 02, 2022 | 10.20 | 10.58 | 10.20 | 10.36 | 28,136 | +0.16(+1.57%) |
Dec 01, 2022 | 10.24 | 10.53 | 10.05 | 10.20 | 22,953 | -0.36(-3.41%) |
Nov 30, 2022 | 9.780 | 10.80 | 9.700 | 10.56 | 33,067 | +0.69(+6.99%) |
Nov 29, 2022 | 10.01 | 10.16 | 9.670 | 9.870 | 15,162 | -0.32(-3.14%) |
Nov 28, 2022 | 9.500 | 10.20 | 9.500 | 10.19 | 23,893 | +0.63(+6.55%) |
Nov 25, 2022 | 9.630 | 9.790 | 9.450 | 9.564 | 9,114 | -0.15(-1.51%) |
Nov 23, 2022 | 9.920 | 9.930 | 9.493 | 9.710 | 10,108 | -0.09(-0.92%) |
Nov 22, 2022 | 9.940 | 9.940 | 9.642 | 9.800 | 9,600 | +0.01(+0.10%) |
Nov 21, 2022 | 10.14 | 10.14 | 9.188 | 9.790 | 51,638 | -0.26(-2.59%) |
Nov 18, 2022 | 10.24 | 10.40 | 10.02 | 10.05 | 16,973 | -0.10(-0.99%) |
Nov 17, 2022 | 10.14 | 10.19 | 9.895 | 10.15 | 10,408 | -0.01(-0.10%) |
Nov 16, 2022 | 10.06 | 10.48 | 9.920 | 10.16 | 36,111 | +0.25(+2.52%) |
Nov 15, 2022 | 9.620 | 10.10 | 9.397 | 9.910 | 43,765 | +0.69(+7.48%) |
Nov 14, 2022 | 9.350 | 9.690 | 9.070 | 9.220 | 20,844 | +0.01(+0.11%) |
Nov 11, 2022 | 9.210 | 9.500 | 9.150 | 9.210 | 17,369 | +0.07(+0.77%) |
Nov 10, 2022 | 9.290 | 9.480 | 9.050 | 9.140 | 26,528 | +0.21(+2.35%) |
Nov 09, 2022 | 8.880 | 9.190 | 8.800 | 8.930 | 11,541 | -0.07(-0.78%) |
Nov 08, 2022 | 9.260 | 9.378 | 8.810 | 9.000 | 36,794 | -0.14(-1.53%) |
Nov 07, 2022 | 9.260 | 9.359 | 9.100 | 9.140 | 11,868 | -0.17(-1.83%) |
Nov 04, 2022 | 9.400 | 9.860 | 9.310 | 9.310 | 42,630 | +0.01(+0.11%) |
Nov 03, 2022 | 9.360 | 9.786 | 9.250 | 9.300 | 9,104 | -0.10(-1.03%) |
Nov 02, 2022 | 9.780 | 10.09 | 9.110 | 9.396 | 47,569 | -0.38(-3.92%) |
Nov 01, 2022 | 10.65 | 10.65 | 9.780 | 9.780 | 72,865 | -0.36(-3.55%) |
Oct 31, 2022 | 10.55 | 10.68 | 10.14 | 10.14 | 15,839 | -0.17(-1.65%) |
Oct 28, 2022 | 10.65 | 10.65 | 10.23 | 10.31 | 11,900 | -0.32(-3.01%) |
Oct 27, 2022 | 10.32 | 10.88 | 10.28 | 10.63 | 32,847 | +0.46(+4.52%) |
Oct 26, 2022 | 10.40 | 10.78 | 10.06 | 10.17 | 58,800 | -0.28(-2.68%) |
Oct 25, 2022 | 10.90 | 11.30 | 10.38 | 10.45 | 15,807 | -0.39(-3.60%) |
Oct 24, 2022 | 11.21 | 11.21 | 10.59 | 10.84 | 62,631 | -0.52(-4.58%) |
Oct 21, 2022 | 10.98 | 11.49 | 10.71 | 11.36 | 15,902 | +0.61(+5.67%) |
Oct 20, 2022 | 11.55 | 11.70 | 10.71 | 10.75 | 26,431 | -0.90(-7.73%) |
Oct 19, 2022 | 11.50 | 11.84 | 11.06 | 11.65 | 80,771 | -0.07(-0.60%) |
Oct 18, 2022 | 11.50 | 11.77 | 11.04 | 11.72 | 107,954 | +0.37(+3.26%) |
Oct 17, 2022 | 10.80 | 11.48 | 10.62 | 11.35 | 49,229 | +0.55(+5.09%) |
Oct 14, 2022 | 10.89 | 11.04 | 10.51 | 10.80 | 50,091 | -0.11(-1.01%) |
Oct 13, 2022 | 9.690 | 11.30 | 9.420 | 10.91 | 176,875 | +1.02(+10.29%) |
Oct 12, 2022 | 9.370 | 9.950 | 9.250 | 9.893 | 13,332 | +0.54(+5.80%) |
Oct 11, 2022 | 9.800 | 9.960 | 9.280 | 9.350 | 17,042 | -0.65(-6.50%) |
Oct 10, 2022 | 9.580 | 10.02 | 9.520 | 10.00 | 25,929 | +0.35(+3.63%) |
Oct 07, 2022 | 9.850 | 10.05 | 9.532 | 9.650 | 16,275 | -0.21(-2.13%) |
Oct 06, 2022 | 9.270 | 10.13 | 9.270 | 9.860 | 27,575 | +0.37(+3.90%) |
Oct 05, 2022 | 9.580 | 9.644 | 9.230 | 9.490 | 13,538 | -0.32(-3.26%) |
Oct 04, 2022 | 9.680 | 9.810 | 9.310 | 9.810 | 40,463 | +0.86(+9.61%) |
Oct 03, 2022 | 8.600 | 9.820 | 8.510 | 8.950 | 91,593 | +0.29(+3.35%) |
Sep 30, 2022 | 8.590 | 8.800 | 8.355 | 8.660 | 33,381 | +0.34(+4.09%) |
Sep 29, 2022 | 8.800 | 8.800 | 8.300 | 8.320 | 39,295 | -0.70(-7.76%) |
Sep 28, 2022 | 8.720 | 9.240 | 8.500 | 9.020 | 87,682 | +0.32(+3.68%) |
Sep 27, 2022 | 9.020 | 9.120 | 8.630 | 8.700 | 58,745 | -0.40(-4.40%) |
Sep 26, 2022 | 8.650 | 9.190 | 8.517 | 9.100 | 42,348 | +0.31(+3.59%) |
Sep 23, 2022 | 9.620 | 9.620 | 8.168 | 8.785 | 122,002 | -0.77(-8.01%) |
Sep 22, 2022 | 10.30 | 10.30 | 9.500 | 9.550 | 21,155 | -0.46(-4.60%) |
Sep 21, 2022 | 9.930 | 10.44 | 9.709 | 10.01 | 22,885 | +0.05(+0.55%) |
Sep 20, 2022 | 10.58 | 10.58 | 9.900 | 9.955 | 18,489 | -0.62(-5.82%) |
Sep 19, 2022 | 10.57 | 11.17 | 10.54 | 10.57 | 34,600 | -0.10(-0.94%) |
Sep 16, 2022 | 9.640 | 10.69 | 9.500 | 10.67 | 66,218 | +0.88(+8.99%) |
Sep 15, 2022 | 9.900 | 10.00 | 9.720 | 9.790 | 7,573 | -0.11(-1.11%) |
Sep 14, 2022 | 9.840 | 10.01 | 9.560 | 9.900 | 35,762 | +0.13(+1.33%) |
Sep 13, 2022 | 9.910 | 10.05 | 9.670 | 9.770 | 28,444 | -0.52(-5.05%) |
Sep 12, 2022 | 10.27 | 10.36 | 10.02 | 10.29 | 35,891 | +0.02(+0.19%) |
Sep 09, 2022 | 10.30 | 10.47 | 10.10 | 10.27 | 46,465 | +0.08(+0.79%) |
Sep 08, 2022 | 10.01 | 10.27 | 9.914 | 10.19 | 22,020 | +0.20(+2.00%) |
Sep 07, 2022 | 9.575 | 10.08 | 9.575 | 9.990 | 22,095 | +0.38(+3.95%) |
Sep 06, 2022 | 9.675 | 9.790 | 9.100 | 9.610 | 49,170 | +0.11(+1.16%) |
Sep 02, 2022 | 9.460 | 9.677 | 9.290 | 9.500 | 83,912 | +0.35(+3.83%) |