Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.030 | 6.159 | 5.500 | 5.550 | 594,064 | -0.48(-7.96%) |
Sep 28, 2023 | 5.730 | 6.060 | 5.680 | 6.030 | 657,234 | +0.29(+5.05%) |
Sep 27, 2023 | 5.250 | 5.840 | 5.250 | 5.740 | 588,788 | +0.54(+10.38%) |
Sep 26, 2023 | 5.080 | 5.410 | 5.040 | 5.200 | 412,469 | +0.03(+0.58%) |
Sep 25, 2023 | 5.090 | 5.250 | 5.140 | 5.170 | 392,725 | +0.03(+0.58%) |
Sep 22, 2023 | 4.870 | 5.250 | 4.600 | 5.140 | 943,214 | +0.32(+6.64%) |
Sep 21, 2023 | 4.760 | 5.020 | 4.720 | 4.820 | 529,071 | +0.04(+0.84%) |
Sep 20, 2023 | 4.600 | 5.010 | 4.600 | 4.780 | 366,777 | +0.16(+3.46%) |
Sep 19, 2023 | 4.630 | 4.650 | 4.510 | 4.620 | 473,873 | +0.06(+1.32%) |
Sep 18, 2023 | 4.810 | 4.845 | 4.540 | 4.560 | 699,901 | -0.34(-6.94%) |
Sep 15, 2023 | 4.800 | 5.040 | 4.770 | 4.900 | 433,753 | +0.05(+1.03%) |
Sep 14, 2023 | 4.810 | 5.025 | 4.750 | 4.850 | 399,832 | +0.03(+0.62%) |
Sep 13, 2023 | 5.070 | 5.070 | 4.740 | 4.820 | 716,158 | -0.24(-4.74%) |
Sep 12, 2023 | 5.290 | 5.320 | 4.995 | 5.060 | 882,569 | -0.25(-4.71%) |
Sep 11, 2023 | 5.890 | 5.905 | 4.565 | 5.310 | 2,080,971 | -0.64(-10.76%) |
Sep 08, 2023 | 7.300 | 7.310 | 5.830 | 5.950 | 1,160,812 | -1.36(-18.60%) |
Sep 07, 2023 | 7.460 | 7.550 | 7.300 | 7.310 | 185,661 | -0.18(-2.40%) |
Sep 06, 2023 | 7.500 | 7.540 | 7.400 | 7.490 | 182,322 | -0.01(-0.13%) |
Sep 05, 2023 | 7.560 | 7.560 | 7.400 | 7.500 | 171,218 | -0.10(-1.32%) |
Sep 01, 2023 | 7.430 | 7.660 | 7.420 | 7.600 | 339,483 | +0.19(+2.56%) |
Aug 31, 2023 | 7.350 | 7.650 | 7.230 | 7.410 | 211,608 | +0.06(+0.82%) |
Aug 30, 2023 | 7.470 | 7.530 | 7.330 | 7.350 | 287,940 | -0.12(-1.61%) |
Aug 29, 2023 | 7.380 | 7.545 | 7.300 | 7.470 | 180,312 | +0.13(+1.77%) |
Aug 28, 2023 | 7.180 | 7.380 | 7.180 | 7.340 | 126,425 | +0.17(+2.37%) |
Aug 25, 2023 | 7.300 | 7.300 | 7.020 | 7.170 | 164,401 | -0.10(-1.38%) |
Aug 24, 2023 | 7.000 | 7.350 | 7.000 | 7.270 | 440,348 | +0.25(+3.56%) |
Aug 23, 2023 | 6.860 | 7.110 | 6.850 | 7.020 | 113,791 | +0.16(+2.33%) |
Aug 22, 2023 | 6.960 | 7.000 | 6.790 | 6.860 | 220,234 | -0.09(-1.29%) |
Aug 21, 2023 | 6.700 | 6.970 | 6.630 | 6.950 | 148,665 | +0.22(+3.27%) |
Aug 18, 2023 | 6.660 | 6.830 | 6.620 | 6.730 | 207,652 | +0.03(+0.45%) |
Aug 17, 2023 | 7.000 | 7.000 | 6.590 | 6.700 | 367,931 | -0.28(-4.01%) |
Aug 16, 2023 | 7.330 | 7.410 | 6.970 | 6.980 | 516,763 | -0.34(-4.64%) |
Aug 15, 2023 | 7.610 | 8.030 | 7.010 | 7.320 | 646,307 | -0.61(-7.69%) |
Aug 14, 2023 | 7.850 | 7.950 | 7.710 | 7.930 | 182,328 | +0.08(+1.02%) |
Aug 11, 2023 | 7.750 | 7.900 | 7.700 | 7.850 | 121,516 | +0.07(+0.90%) |
Aug 10, 2023 | 7.570 | 7.840 | 7.570 | 7.780 | 161,873 | +0.12(+1.57%) |
Aug 09, 2023 | 7.650 | 7.780 | 7.600 | 7.660 | 259,418 | -0.05(-0.65%) |
Aug 08, 2023 | 7.560 | 7.720 | 7.480 | 7.710 | 140,341 | +0.08(+1.05%) |
Aug 07, 2023 | 7.810 | 7.840 | 7.520 | 7.630 | 173,968 | -0.22(-2.80%) |
Aug 04, 2023 | 8.000 | 8.090 | 7.635 | 7.850 | 875,509 | -0.49(-5.88%) |
Aug 03, 2023 | 8.420 | 8.519 | 8.320 | 8.340 | 257,762 | -0.14(-1.65%) |
Aug 02, 2023 | 8.320 | 8.540 | 8.280 | 8.480 | 244,423 | +0.08(+0.95%) |
Aug 01, 2023 | 8.060 | 8.430 | 8.060 | 8.400 | 198,825 | +0.30(+3.70%) |
Jul 31, 2023 | 8.200 | 8.209 | 8.000 | 8.100 | 203,051 | -0.10(-1.22%) |
Jul 28, 2023 | 8.340 | 8.415 | 8.115 | 8.200 | 182,982 | -0.14(-1.68%) |
Jul 27, 2023 | 8.500 | 8.500 | 8.290 | 8.340 | 123,558 | -0.14(-1.65%) |
Jul 26, 2023 | 8.440 | 8.600 | 8.241 | 8.480 | 213,865 | +0.02(+0.24%) |
Jul 25, 2023 | 8.850 | 8.850 | 8.410 | 8.460 | 150,912 | -0.42(-4.73%) |
Jul 24, 2023 | 8.900 | 8.990 | 8.840 | 8.880 | 97,641 | -0.05(-0.56%) |
Jul 21, 2023 | 9.080 | 9.080 | 8.890 | 8.930 | 176,882 | -0.11(-1.22%) |
Jul 20, 2023 | 9.090 | 9.130 | 8.950 | 9.040 | 205,176 | -0.07(-0.77%) |
Jul 19, 2023 | 9.010 | 9.179 | 8.970 | 9.110 | 255,059 | +0.15(+1.67%) |
Jul 18, 2023 | 9.000 | 9.140 | 8.940 | 8.960 | 194,384 | +0.05(+0.56%) |
Jul 17, 2023 | 9.280 | 9.315 | 8.900 | 8.910 | 293,846 | -0.37(-3.99%) |
Jul 14, 2023 | 9.440 | 9.440 | 9.150 | 9.280 | 282,825 | -0.18(-1.90%) |
Jul 13, 2023 | 9.940 | 9.940 | 9.440 | 9.460 | 154,110 | -0.48(-4.83%) |
Jul 12, 2023 | 9.730 | 10.00 | 9.720 | 9.940 | 120,094 | +0.34(+3.54%) |
Jul 11, 2023 | 9.720 | 9.912 | 9.510 | 9.600 | 358,150 | -0.12(-1.23%) |
Jul 10, 2023 | 9.730 | 9.830 | 9.600 | 9.720 | 186,967 | -0.03(-0.31%) |
Jul 07, 2023 | 9.740 | 9.900 | 9.690 | 9.750 | 120,327 | +0.00(+0.00%) |
Jul 06, 2023 | 9.760 | 9.765 | 9.500 | 9.750 | 114,709 | -0.01(-0.10%) |
Jul 05, 2023 | 9.580 | 9.940 | 9.430 | 9.760 | 178,182 | +0.16(+1.67%) |
Jul 03, 2023 | 9.790 | 9.910 | 9.570 | 9.600 | 98,820 | -0.18(-1.84%) |
Jun 30, 2023 | 9.930 | 10.13 | 9.730 | 9.780 | 256,859 | +0.20(+2.09%) |
Jun 29, 2023 | 9.810 | 9.850 | 9.510 | 9.580 | 207,219 | -0.19(-1.94%) |
Jun 28, 2023 | 9.630 | 9.959 | 9.450 | 9.770 | 326,229 | +0.19(+1.98%) |
Jun 27, 2023 | 9.050 | 9.660 | 8.900 | 9.580 | 675,804 | +0.86(+9.86%) |
Jun 26, 2023 | 8.570 | 8.800 | 8.420 | 8.720 | 200,296 | +0.18(+2.11%) |
Jun 23, 2023 | 8.660 | 8.660 | 8.330 | 8.540 | 313,057 | -0.18(-2.06%) |
Jun 22, 2023 | 8.540 | 9.190 | 8.311 | 8.720 | 512,953 | +0.23(+2.71%) |
Jun 21, 2023 | 8.440 | 8.580 | 8.270 | 8.490 | 183,658 | +0.04(+0.47%) |
Jun 20, 2023 | 8.300 | 8.635 | 8.300 | 8.450 | 264,517 | +0.08(+0.96%) |
Jun 16, 2023 | 8.670 | 8.800 | 8.272 | 8.370 | 697,415 | -0.31(-3.57%) |
Jun 15, 2023 | 8.750 | 8.920 | 8.580 | 8.680 | 195,589 | -0.07(-0.80%) |
Jun 14, 2023 | 8.590 | 8.785 | 8.300 | 8.750 | 387,825 | +0.16(+1.86%) |
Jun 13, 2023 | 8.610 | 8.900 | 8.560 | 8.590 | 250,698 | +0.00(+0.00%) |
Jun 12, 2023 | 8.300 | 8.600 | 8.220 | 8.590 | 443,219 | +0.32(+3.87%) |
Jun 09, 2023 | 8.380 | 8.400 | 8.260 | 8.270 | 131,429 | -0.13(-1.55%) |
Jun 08, 2023 | 8.320 | 8.440 | 8.200 | 8.400 | 388,108 | +0.05(+0.60%) |
Jun 07, 2023 | 8.320 | 8.470 | 8.250 | 8.350 | 546,138 | +0.07(+0.85%) |
Jun 06, 2023 | 8.130 | 8.379 | 8.130 | 8.280 | 144,820 | +0.12(+1.47%) |
Jun 05, 2023 | 8.340 | 8.390 | 8.130 | 8.160 | 134,380 | -0.16(-1.92%) |
Jun 02, 2023 | 8.340 | 8.460 | 8.250 | 8.320 | 144,641 | +0.04(+0.48%) |
Jun 01, 2023 | 8.310 | 8.360 | 8.080 | 8.280 | 196,316 | +0.03(+0.36%) |
May 31, 2023 | 8.080 | 8.280 | 8.050 | 8.250 | 113,933 | +0.18(+2.23%) |
May 30, 2023 | 7.940 | 8.150 | 7.820 | 8.070 | 146,470 | +0.16(+2.02%) |
May 26, 2023 | 7.940 | 8.060 | 7.800 | 7.910 | 95,320 | -0.03(-0.38%) |
May 25, 2023 | 7.990 | 8.020 | 7.720 | 7.940 | 199,704 | -0.07(-0.87%) |
May 24, 2023 | 8.050 | 8.430 | 8.000 | 8.010 | 245,438 | -0.07(-0.87%) |
May 23, 2023 | 8.590 | 8.590 | 7.820 | 8.080 | 494,990 | -0.43(-5.05%) |
May 22, 2023 | 8.230 | 8.600 | 8.180 | 8.510 | 168,527 | +0.30(+3.65%) |
May 19, 2023 | 8.120 | 8.225 | 8.060 | 8.210 | 131,087 | +0.01(+0.12%) |
May 18, 2023 | 8.240 | 8.280 | 8.060 | 8.200 | 97,945 | -0.07(-0.85%) |
May 17, 2023 | 8.520 | 8.520 | 7.950 | 8.270 | 153,042 | -0.17(-2.01%) |
May 16, 2023 | 8.480 | 8.610 | 8.400 | 8.440 | 86,871 | -0.09(-1.06%) |
May 15, 2023 | 8.490 | 8.550 | 8.400 | 8.530 | 105,724 | +0.05(+0.59%) |
May 12, 2023 | 8.850 | 8.920 | 8.270 | 8.480 | 392,307 | -0.58(-6.40%) |
May 11, 2023 | 9.130 | 9.220 | 8.880 | 9.060 | 2,460,803 | -0.15(-1.63%) |
May 10, 2023 | 9.120 | 9.310 | 9.110 | 9.210 | 88,275 | +0.15(+1.66%) |
May 09, 2023 | 9.150 | 9.150 | 8.870 | 9.060 | 2,952,640 | -0.18(-1.95%) |
May 08, 2023 | 9.360 | 9.390 | 9.140 | 9.240 | 83,696 | -0.11(-1.18%) |
May 05, 2023 | 9.500 | 9.500 | 9.330 | 9.350 | 83,312 | -0.15(-1.58%) |
May 04, 2023 | 9.400 | 9.580 | 9.350 | 9.500 | 107,292 | +0.13(+1.39%) |
May 03, 2023 | 9.250 | 9.530 | 9.140 | 9.370 | 186,198 | +0.04(+0.43%) |
May 02, 2023 | 9.490 | 9.600 | 9.085 | 9.330 | 111,494 | -0.26(-2.71%) |
May 01, 2023 | 9.640 | 9.730 | 9.460 | 9.590 | 102,086 | -0.06(-0.62%) |
Apr 28, 2023 | 9.340 | 9.670 | 9.320 | 9.650 | 98,645 | +0.27(+2.88%) |
Apr 27, 2023 | 9.440 | 9.510 | 9.270 | 9.380 | 96,860 | -0.01(-0.11%) |
Apr 26, 2023 | 9.350 | 9.410 | 9.210 | 9.390 | 131,716 | +0.05(+0.54%) |
Apr 25, 2023 | 9.220 | 9.460 | 9.130 | 9.340 | 168,734 | +0.03(+0.32%) |
Apr 24, 2023 | 9.230 | 9.450 | 9.170 | 9.310 | 175,991 | +0.08(+0.87%) |
Apr 21, 2023 | 9.020 | 9.250 | 8.830 | 9.230 | 150,274 | +0.09(+0.98%) |
Apr 20, 2023 | 9.010 | 9.150 | 8.920 | 9.140 | 81,928 | +0.03(+0.33%) |
Apr 19, 2023 | 8.940 | 9.320 | 8.880 | 9.110 | 183,305 | +0.08(+0.89%) |
Apr 18, 2023 | 9.240 | 9.260 | 9.000 | 9.030 | 193,175 | -0.17(-1.85%) |
Apr 17, 2023 | 9.060 | 9.250 | 8.946 | 9.200 | 136,066 | +0.16(+1.77%) |
Apr 14, 2023 | 8.930 | 9.080 | 8.780 | 9.040 | 266,819 | +0.12(+1.35%) |
Apr 13, 2023 | 8.930 | 9.100 | 8.900 | 8.920 | 117,799 | +0.06(+0.68%) |
Apr 12, 2023 | 8.890 | 9.010 | 8.750 | 8.860 | 244,046 | +0.08(+0.91%) |
Apr 11, 2023 | 9.090 | 9.108 | 8.700 | 8.780 | 148,936 | -0.24(-2.66%) |
Apr 10, 2023 | 8.920 | 9.249 | 8.900 | 9.020 | 214,842 | +0.20(+2.27%) |
Apr 06, 2023 | 8.630 | 8.850 | 8.450 | 8.820 | 173,793 | +0.21(+2.44%) |
Apr 05, 2023 | 8.560 | 8.800 | 8.430 | 8.610 | 201,738 | +0.21(+2.50%) |
Apr 04, 2023 | 8.680 | 8.700 | 8.300 | 8.400 | 143,679 | -0.27(-3.11%) |
Apr 03, 2023 | 8.800 | 8.850 | 8.450 | 8.670 | 149,352 | -0.09(-1.03%) |
Mar 31, 2023 | 8.630 | 8.910 | 8.480 | 8.760 | 396,672 | +0.16(+1.86%) |
Mar 30, 2023 | 8.850 | 8.920 | 8.140 | 8.600 | 886,991 | -0.25(-2.82%) |
Mar 29, 2023 | 8.690 | 9.220 | 8.690 | 8.850 | 407,836 | +0.31(+3.63%) |
Mar 28, 2023 | 7.340 | 8.700 | 7.230 | 8.540 | 873,229 | +1.44(+20.28%) |
Mar 27, 2023 | 7.110 | 7.160 | 6.980 | 7.100 | 78,768 | -0.02(-0.28%) |
Mar 24, 2023 | 7.070 | 7.140 | 6.900 | 7.120 | 82,437 | +0.00(+0.00%) |
Mar 23, 2023 | 6.970 | 7.200 | 6.970 | 7.120 | 134,205 | +0.18(+2.59%) |
Mar 22, 2023 | 7.270 | 7.270 | 6.900 | 6.940 | 132,789 | -0.31(-4.28%) |
Mar 21, 2023 | 7.100 | 7.270 | 7.100 | 7.250 | 99,503 | +0.19(+2.69%) |
Mar 20, 2023 | 7.040 | 7.120 | 6.990 | 7.060 | 92,847 | +0.01(+0.14%) |
Mar 17, 2023 | 7.080 | 7.120 | 6.950 | 7.050 | 124,096 | -0.09(-1.26%) |
Mar 16, 2023 | 7.140 | 7.180 | 6.930 | 7.140 | 94,593 | -0.04(-0.56%) |
Mar 15, 2023 | 7.100 | 7.190 | 6.970 | 7.180 | 98,624 | -0.05(-0.69%) |
Mar 14, 2023 | 7.380 | 7.400 | 7.120 | 7.230 | 108,551 | -0.02(-0.28%) |
Mar 13, 2023 | 7.130 | 7.360 | 7.130 | 7.250 | 119,037 | +0.04(+0.55%) |
Mar 10, 2023 | 7.470 | 7.470 | 7.130 | 7.210 | 305,378 | -0.23(-3.09%) |
Mar 09, 2023 | 7.620 | 7.730 | 7.430 | 7.440 | 73,162 | -0.19(-2.49%) |
Mar 08, 2023 | 7.560 | 7.650 | 7.513 | 7.630 | 43,706 | +0.08(+1.06%) |
Mar 07, 2023 | 7.950 | 7.958 | 7.500 | 7.550 | 115,332 | -0.39(-4.91%) |
Mar 06, 2023 | 7.930 | 8.160 | 7.900 | 7.940 | 84,843 | +0.02(+0.25%) |
Mar 03, 2023 | 7.640 | 7.990 | 7.640 | 7.920 | 93,772 | +0.31(+4.07%) |
Mar 02, 2023 | 7.640 | 7.650 | 7.500 | 7.610 | 62,854 | -0.09(-1.17%) |
Mar 01, 2023 | 7.730 | 7.855 | 7.640 | 7.700 | 102,064 | +0.00(+0.00%) |
Feb 28, 2023 | 7.470 | 7.790 | 7.470 | 7.700 | 137,356 | +0.24(+3.22%) |
Feb 27, 2023 | 7.480 | 7.480 | 7.385 | 7.460 | 65,351 | +0.05(+0.67%) |
Feb 24, 2023 | 7.360 | 7.480 | 7.360 | 7.410 | 84,361 | +0.00(+0.00%) |
Feb 23, 2023 | 7.430 | 7.460 | 7.330 | 7.410 | 194,290 | +0.04(+0.54%) |
Feb 22, 2023 | 7.290 | 7.440 | 7.230 | 7.370 | 173,567 | +0.11(+1.52%) |
Feb 21, 2023 | 7.430 | 7.450 | 7.240 | 7.260 | 198,570 | -0.25(-3.33%) |
Feb 17, 2023 | 7.540 | 7.670 | 7.490 | 7.510 | 167,254 | -0.04(-0.53%) |
Feb 16, 2023 | 7.410 | 7.615 | 7.400 | 7.550 | 115,996 | +0.00(+0.00%) |
Feb 15, 2023 | 7.430 | 7.560 | 7.300 | 7.550 | 131,288 | +0.09(+1.21%) |
Feb 14, 2023 | 7.290 | 7.549 | 7.250 | 7.460 | 73,698 | +0.12(+1.63%) |
Feb 13, 2023 | 7.460 | 7.475 | 7.250 | 7.340 | 95,894 | -0.10(-1.34%) |
Feb 10, 2023 | 7.500 | 7.510 | 7.290 | 7.440 | 185,891 | -0.09(-1.20%) |
Feb 09, 2023 | 7.670 | 7.760 | 7.510 | 7.530 | 104,434 | -0.15(-1.95%) |
Feb 08, 2023 | 7.620 | 7.830 | 7.550 | 7.680 | 104,885 | +0.02(+0.26%) |
Feb 07, 2023 | 7.600 | 7.740 | 7.465 | 7.660 | 194,097 | +0.10(+1.32%) |
Feb 06, 2023 | 8.000 | 8.000 | 7.430 | 7.560 | 263,152 | -0.46(-5.74%) |
Feb 03, 2023 | 8.290 | 8.440 | 7.930 | 8.020 | 167,763 | -0.34(-4.07%) |
Feb 02, 2023 | 8.000 | 8.500 | 7.890 | 8.360 | 689,473 | +0.48(+6.09%) |
Feb 01, 2023 | 7.500 | 7.940 | 7.450 | 7.880 | 186,162 | +0.20(+2.60%) |
Jan 31, 2023 | 7.590 | 7.690 | 7.570 | 7.680 | 126,214 | +0.13(+1.72%) |
Jan 30, 2023 | 7.910 | 7.925 | 7.530 | 7.550 | 222,012 | -0.44(-5.51%) |
Jan 27, 2023 | 7.840 | 8.000 | 7.820 | 7.990 | 185,833 | +0.14(+1.78%) |
Jan 26, 2023 | 7.820 | 7.890 | 7.700 | 7.850 | 117,154 | +0.10(+1.29%) |
Jan 25, 2023 | 7.720 | 7.810 | 7.685 | 7.750 | 56,617 | -0.01(-0.13%) |
Jan 24, 2023 | 7.840 | 8.000 | 7.730 | 7.760 | 100,090 | -0.04(-0.51%) |
Jan 23, 2023 | 7.890 | 8.000 | 7.800 | 7.800 | 182,992 | +0.08(+1.04%) |
Jan 20, 2023 | 7.470 | 7.780 | 7.450 | 7.720 | 155,073 | +0.27(+3.62%) |
Jan 19, 2023 | 7.380 | 7.460 | 7.270 | 7.450 | 88,723 | +0.03(+0.40%) |
Jan 18, 2023 | 7.490 | 7.570 | 7.420 | 7.420 | 99,188 | -0.05(-0.67%) |
Jan 17, 2023 | 7.600 | 7.750 | 7.460 | 7.470 | 167,747 | -0.15(-1.97%) |
Jan 13, 2023 | 7.170 | 7.630 | 7.170 | 7.620 | 392,371 | +0.55(+7.78%) |
Jan 12, 2023 | 6.920 | 7.100 | 6.760 | 7.070 | 268,576 | +0.26(+3.82%) |
Jan 11, 2023 | 6.890 | 6.890 | 6.760 | 6.810 | 117,232 | -0.04(-0.58%) |
Jan 10, 2023 | 6.560 | 6.850 | 6.540 | 6.850 | 223,727 | +0.31(+4.74%) |
Jan 09, 2023 | 6.470 | 6.640 | 6.470 | 6.540 | 196,534 | +0.06(+0.93%) |
Jan 06, 2023 | 6.510 | 6.650 | 6.450 | 6.480 | 156,028 | +0.00(+0.00%) |
Jan 05, 2023 | 6.470 | 6.690 | 6.390 | 6.480 | 150,907 | -0.02(-0.31%) |
Jan 04, 2023 | 6.290 | 6.710 | 6.260 | 6.500 | 301,707 | +0.24(+3.83%) |
Jan 03, 2023 | 6.200 | 6.370 | 6.200 | 6.260 | 184,115 | +0.11(+1.79%) |
Dec 30, 2022 | 6.070 | 6.180 | 5.940 | 6.150 | 90,337 | +0.07(+1.15%) |
Dec 29, 2022 | 6.000 | 6.158 | 5.940 | 6.080 | 79,836 | +0.07(+1.16%) |
Dec 28, 2022 | 6.060 | 6.210 | 5.940 | 6.010 | 144,462 | -0.04(-0.66%) |
Dec 27, 2022 | 5.960 | 6.190 | 5.860 | 6.050 | 243,160 | +0.08(+1.34%) |
Dec 23, 2022 | 6.020 | 6.060 | 5.920 | 5.970 | 134,569 | -0.07(-1.16%) |
Dec 22, 2022 | 6.080 | 6.160 | 5.920 | 6.040 | 151,578 | -0.07(-1.15%) |
Dec 21, 2022 | 6.080 | 6.235 | 6.080 | 6.110 | 60,007 | +0.06(+0.99%) |
Dec 20, 2022 | 6.030 | 6.130 | 5.940 | 6.050 | 94,390 | -0.06(-0.98%) |
Dec 19, 2022 | 6.050 | 6.160 | 5.940 | 6.110 | 79,565 | +0.04(+0.66%) |
Dec 16, 2022 | 6.020 | 6.140 | 5.850 | 6.070 | 888,902 | -0.03(-0.49%) |
Dec 15, 2022 | 6.290 | 6.350 | 6.020 | 6.100 | 271,854 | -0.32(-4.98%) |
Dec 14, 2022 | 6.730 | 6.800 | 6.370 | 6.420 | 292,593 | -0.38(-5.59%) |
Dec 13, 2022 | 7.030 | 7.240 | 6.770 | 6.800 | 236,245 | +0.05(+0.74%) |
Dec 12, 2022 | 6.990 | 7.010 | 6.520 | 6.750 | 437,360 | -0.30(-4.26%) |
Dec 09, 2022 | 7.010 | 7.210 | 6.970 | 7.050 | 80,907 | -0.01(-0.14%) |
Dec 08, 2022 | 7.140 | 7.200 | 7.030 | 7.060 | 105,396 | -0.05(-0.70%) |
Dec 07, 2022 | 7.040 | 7.235 | 7.000 | 7.110 | 178,404 | -0.01(-0.14%) |
Dec 06, 2022 | 7.180 | 7.200 | 6.980 | 7.120 | 129,302 | -0.08(-1.11%) |
Dec 05, 2022 | 7.110 | 7.310 | 7.000 | 7.200 | 92,575 | +0.04(+0.56%) |
Dec 02, 2022 | 6.910 | 7.310 | 6.830 | 7.160 | 105,188 | +0.16(+2.29%) |
Dec 01, 2022 | 7.170 | 7.376 | 6.950 | 7.000 | 166,303 | -0.22(-3.05%) |
Nov 30, 2022 | 7.040 | 7.270 | 6.950 | 7.220 | 202,246 | +0.15(+2.12%) |
Nov 29, 2022 | 7.000 | 7.150 | 6.390 | 7.070 | 719,873 | +0.07(+1.00%) |
Nov 28, 2022 | 7.100 | 7.210 | 6.950 | 7.000 | 128,777 | -0.20(-2.78%) |
Nov 25, 2022 | 7.140 | 7.240 | 6.946 | 7.200 | 35,109 | +0.06(+0.84%) |
Nov 23, 2022 | 7.250 | 7.350 | 6.980 | 7.140 | 144,104 | -0.15(-2.06%) |
Nov 22, 2022 | 7.200 | 7.360 | 7.000 | 7.290 | 127,780 | +0.06(+0.83%) |
Nov 21, 2022 | 6.850 | 7.290 | 6.830 | 7.230 | 270,313 | +0.28(+4.03%) |
Nov 18, 2022 | 6.930 | 7.205 | 6.704 | 6.950 | 180,255 | +0.08(+1.16%) |
Nov 17, 2022 | 7.150 | 7.150 | 6.640 | 6.870 | 405,412 | -0.23(-3.24%) |
Nov 16, 2022 | 7.230 | 7.260 | 6.910 | 7.100 | 365,452 | +0.11(+1.57%) |
Nov 15, 2022 | 6.530 | 7.300 | 6.530 | 6.990 | 580,105 | +0.49(+7.54%) |
Nov 14, 2022 | 6.610 | 6.720 | 6.500 | 6.500 | 137,556 | -0.16(-2.40%) |
Nov 11, 2022 | 6.260 | 6.740 | 6.260 | 6.660 | 251,245 | +0.32(+5.05%) |
Nov 10, 2022 | 6.180 | 6.488 | 6.110 | 6.340 | 170,781 | +0.39(+6.55%) |
Nov 09, 2022 | 5.950 | 6.000 | 5.830 | 5.950 | 152,916 | +0.14(+2.41%) |
Nov 08, 2022 | 5.920 | 5.930 | 5.760 | 5.810 | 159,791 | -0.10(-1.69%) |
Nov 07, 2022 | 5.950 | 5.960 | 5.800 | 5.910 | 121,534 | +0.06(+1.03%) |
Nov 04, 2022 | 6.180 | 6.180 | 5.730 | 5.850 | 267,318 | -0.21(-3.47%) |
Nov 03, 2022 | 5.990 | 6.103 | 5.990 | 6.060 | 134,120 | +0.02(+0.33%) |
Nov 02, 2022 | 6.020 | 6.200 | 6.010 | 6.040 | 207,545 | -0.07(-1.15%) |
Nov 01, 2022 | 6.070 | 6.200 | 6.010 | 6.110 | 153,871 | +0.14(+2.35%) |
Oct 31, 2022 | 5.950 | 6.120 | 5.730 | 5.970 | 204,981 | +0.03(+0.51%) |
Oct 28, 2022 | 5.620 | 5.940 | 5.610 | 5.940 | 165,332 | +0.29(+5.13%) |
Oct 27, 2022 | 5.750 | 5.820 | 5.600 | 5.650 | 136,802 | -0.10(-1.74%) |
Oct 26, 2022 | 5.790 | 5.930 | 5.610 | 5.750 | 257,287 | -0.08(-1.37%) |
Oct 25, 2022 | 5.080 | 5.900 | 5.080 | 5.830 | 268,131 | +0.74(+14.54%) |
Oct 24, 2022 | 5.130 | 5.180 | 4.910 | 5.090 | 185,921 | -0.10(-1.93%) |
Oct 21, 2022 | 5.090 | 5.210 | 5.020 | 5.190 | 268,669 | +0.05(+0.97%) |
Oct 20, 2022 | 5.140 | 5.225 | 5.060 | 5.140 | 2,228,934 | -0.04(-0.77%) |
Oct 19, 2022 | 5.300 | 5.340 | 5.120 | 5.180 | 217,164 | -0.24(-4.43%) |
Oct 18, 2022 | 5.530 | 5.630 | 5.360 | 5.420 | 259,391 | -0.04(-0.73%) |
Oct 17, 2022 | 5.370 | 5.540 | 5.350 | 5.460 | 142,349 | +0.19(+3.61%) |
Oct 14, 2022 | 5.370 | 5.390 | 5.250 | 5.270 | 146,620 | -0.11(-2.04%) |
Oct 13, 2022 | 5.200 | 5.450 | 5.030 | 5.380 | 384,864 | +0.11(+2.09%) |
Oct 12, 2022 | 5.470 | 5.480 | 5.240 | 5.270 | 242,657 | -0.29(-5.22%) |
Oct 11, 2022 | 5.410 | 5.705 | 5.250 | 5.560 | 250,029 | +0.09(+1.65%) |
Oct 10, 2022 | 5.650 | 5.656 | 5.430 | 5.470 | 184,517 | -0.24(-4.20%) |
Oct 07, 2022 | 5.700 | 5.750 | 5.600 | 5.710 | 190,615 | -0.08(-1.38%) |
Oct 06, 2022 | 5.750 | 5.960 | 5.700 | 5.790 | 267,488 | +0.01(+0.17%) |
Oct 05, 2022 | 5.950 | 6.030 | 5.600 | 5.780 | 245,334 | -0.31(-5.09%) |
Oct 04, 2022 | 5.780 | 6.110 | 5.685 | 6.090 | 667,446 | +0.38(+6.65%) |