Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.55 | 14.62 | 14.07 | 14.16 | 1,306,103 | -0.22(-1.56%) |
Feb 28, 2024 | 14.62 | 14.80 | 14.20 | 14.38 | 381,906 | -0.30(-2.08%) |
Feb 27, 2024 | 14.74 | 14.89 | 14.52 | 14.69 | 383,672 | +0.07(+0.48%) |
Feb 26, 2024 | 14.36 | 14.71 | 14.32 | 14.62 | 372,599 | +0.30(+2.09%) |
Feb 23, 2024 | 14.06 | 14.40 | 14.05 | 14.32 | 310,124 | +0.28(+1.99%) |
Feb 22, 2024 | 14.36 | 14.56 | 14.03 | 14.04 | 542,905 | -0.22(-1.51%) |
Feb 21, 2024 | 14.02 | 14.46 | 13.98 | 14.26 | 473,403 | +0.12(+0.88%) |
Feb 20, 2024 | 14.50 | 14.51 | 12.80 | 14.13 | 1,255,953 | -0.46(-3.15%) |
Feb 16, 2024 | 14.75 | 14.92 | 14.44 | 14.59 | 495,735 | -0.24(-1.62%) |
Feb 15, 2024 | 14.93 | 15.00 | 14.62 | 14.83 | 485,774 | +0.03(+0.20%) |
Feb 14, 2024 | 14.50 | 14.97 | 14.38 | 14.80 | 588,196 | +0.49(+3.42%) |
Feb 13, 2024 | 14.75 | 15.09 | 14.21 | 14.31 | 1,001,461 | -0.75(-4.98%) |
Feb 12, 2024 | 14.81 | 15.15 | 14.63 | 15.06 | 1,318,356 | +0.25(+1.69%) |
Feb 09, 2024 | 14.78 | 14.99 | 14.58 | 14.81 | 591,117 | +0.13(+0.89%) |
Feb 08, 2024 | 14.50 | 14.79 | 14.05 | 14.68 | 887,620 | +0.10(+0.69%) |
Feb 07, 2024 | 13.59 | 14.67 | 13.44 | 14.58 | 1,803,911 | +1.04(+7.68%) |
Feb 06, 2024 | 13.53 | 13.74 | 13.26 | 13.54 | 427,658 | +0.00(+0.00%) |
Feb 05, 2024 | 13.69 | 13.69 | 13.00 | 13.54 | 603,114 | -0.04(-0.29%) |
Feb 02, 2024 | 13.76 | 13.76 | 13.16 | 13.58 | 577,481 | -0.02(-0.15%) |
Feb 01, 2024 | 12.77 | 13.68 | 12.66 | 13.60 | 740,083 | +0.82(+6.42%) |
Jan 31, 2024 | 12.70 | 13.10 | 12.51 | 12.78 | 591,150 | +0.17(+1.35%) |
Jan 30, 2024 | 12.41 | 13.00 | 12.38 | 12.61 | 871,820 | +0.10(+0.80%) |
Jan 29, 2024 | 12.19 | 12.58 | 11.86 | 12.51 | 597,377 | +0.34(+2.79%) |
Jan 26, 2024 | 11.95 | 12.17 | 11.83 | 12.17 | 803,757 | +0.20(+1.67%) |
Jan 25, 2024 | 11.14 | 12.57 | 11.11 | 11.97 | 2,366,751 | -0.09(-0.75%) |
Jan 24, 2024 | 12.49 | 12.52 | 11.60 | 12.06 | 1,920,393 | -0.19(-1.55%) |
Jan 23, 2024 | 13.11 | 13.48 | 12.24 | 12.25 | 1,965,723 | -0.78(-5.99%) |
Jan 22, 2024 | 12.95 | 13.15 | 12.62 | 13.03 | 797,869 | +0.14(+1.09%) |
Jan 19, 2024 | 13.33 | 13.33 | 12.77 | 12.89 | 1,054,224 | -0.45(-3.37%) |
Jan 18, 2024 | 13.47 | 13.50 | 12.85 | 13.34 | 1,800,959 | -0.09(-0.67%) |
Jan 17, 2024 | 12.48 | 13.86 | 12.39 | 13.43 | 1,849,039 | +1.05(+8.48%) |
Jan 16, 2024 | 12.50 | 12.50 | 12.22 | 12.38 | 694,389 | -0.06(-0.48%) |
Jan 12, 2024 | 12.60 | 12.73 | 12.34 | 12.44 | 640,223 | -0.06(-0.48%) |
Jan 11, 2024 | 12.50 | 12.71 | 11.92 | 12.50 | 1,286,068 | -0.13(-1.03%) |
Jan 10, 2024 | 13.17 | 13.17 | 12.56 | 12.63 | 802,677 | -0.54(-4.10%) |
Jan 09, 2024 | 12.94 | 13.18 | 12.76 | 13.17 | 949,257 | +0.31(+2.41%) |
Jan 08, 2024 | 12.76 | 12.94 | 12.39 | 12.86 | 914,581 | +0.20(+1.58%) |
Jan 05, 2024 | 12.63 | 13.26 | 12.03 | 12.66 | 2,129,384 | +0.40(+3.30%) |
Jan 04, 2024 | 11.45 | 12.52 | 11.38 | 12.26 | 1,654,285 | +0.91(+7.97%) |
Jan 03, 2024 | 11.49 | 11.95 | 11.26 | 11.35 | 669,867 | -0.18(-1.56%) |
Jan 02, 2024 | 11.93 | 12.01 | 11.40 | 11.53 | 1,579,381 | -0.50(-4.16%) |
Dec 29, 2023 | 12.07 | 12.36 | 11.92 | 12.03 | 788,490 | -0.04(-0.33%) |
Dec 28, 2023 | 12.22 | 12.30 | 11.83 | 12.07 | 1,062,157 | -0.12(-0.98%) |
Dec 27, 2023 | 11.60 | 12.23 | 11.60 | 12.19 | 1,187,405 | +0.57(+4.91%) |
Dec 26, 2023 | 11.55 | 11.99 | 11.43 | 11.62 | 1,311,958 | -0.15(-1.27%) |
Dec 22, 2023 | 11.43 | 11.80 | 11.34 | 11.77 | 1,703,746 | +0.50(+4.44%) |
Dec 21, 2023 | 11.09 | 11.59 | 10.61 | 11.27 | 4,369,542 | +0.57(+5.33%) |
Dec 20, 2023 | 7.920 | 11.35 | 7.760 | 10.70 | 15,622,446 | +2.81(+35.70%) |
Dec 19, 2023 | 7.700 | 8.020 | 7.620 | 7.885 | 1,351,413 | +0.42(+5.63%) |
Dec 18, 2023 | 7.510 | 7.590 | 7.340 | 7.465 | 894,462 | +0.01(+0.20%) |
Dec 15, 2023 | 7.480 | 7.540 | 7.200 | 7.450 | 1,278,090 | +0.16(+2.19%) |
Dec 14, 2023 | 7.200 | 7.305 | 7.025 | 7.290 | 823,997 | +0.14(+1.96%) |
Dec 13, 2023 | 7.220 | 7.250 | 6.900 | 7.150 | 924,781 | -0.09(-1.24%) |
Dec 12, 2023 | 7.110 | 7.580 | 6.860 | 7.240 | 1,372,417 | +0.08(+1.12%) |
Dec 11, 2023 | 7.230 | 7.230 | 6.970 | 7.160 | 474,361 | -0.07(-0.97%) |
Dec 08, 2023 | 7.200 | 7.350 | 7.110 | 7.230 | 296,172 | +0.03(+0.42%) |
Dec 07, 2023 | 7.140 | 7.390 | 7.085 | 7.200 | 464,807 | +0.02(+0.28%) |
Dec 06, 2023 | 6.920 | 7.410 | 6.850 | 7.180 | 593,481 | +0.28(+4.06%) |
Dec 05, 2023 | 7.390 | 7.400 | 6.830 | 6.900 | 728,184 | -0.52(-7.01%) |
Dec 04, 2023 | 7.280 | 7.780 | 7.074 | 7.420 | 1,792,379 | +0.15(+2.06%) |
Dec 01, 2023 | 7.160 | 7.310 | 6.820 | 7.270 | 731,193 | +0.11(+1.54%) |
Nov 30, 2023 | 7.210 | 7.410 | 7.090 | 7.160 | 602,444 | +0.02(+0.28%) |
Nov 29, 2023 | 7.080 | 7.270 | 7.020 | 7.140 | 555,773 | +0.07(+0.99%) |
Nov 28, 2023 | 6.920 | 7.140 | 6.850 | 7.070 | 1,182,696 | +0.20(+2.91%) |
Nov 27, 2023 | 6.850 | 7.090 | 6.730 | 6.870 | 554,146 | +0.02(+0.29%) |
Nov 24, 2023 | 6.720 | 6.890 | 6.690 | 6.850 | 155,340 | +0.13(+1.93%) |
Nov 22, 2023 | 6.680 | 6.750 | 6.600 | 6.720 | 267,462 | +0.12(+1.82%) |
Nov 21, 2023 | 6.450 | 6.660 | 6.420 | 6.600 | 337,734 | +0.10(+1.54%) |
Nov 20, 2023 | 6.350 | 6.590 | 6.330 | 6.500 | 456,582 | +0.17(+2.69%) |
Nov 17, 2023 | 6.370 | 6.370 | 6.190 | 6.330 | 418,579 | +0.02(+0.32%) |
Nov 16, 2023 | 6.460 | 6.460 | 6.099 | 6.310 | 400,016 | -0.12(-1.87%) |
Nov 15, 2023 | 6.360 | 6.540 | 6.300 | 6.430 | 397,473 | +0.05(+0.78%) |
Nov 14, 2023 | 6.480 | 6.550 | 6.300 | 6.380 | 384,952 | +0.05(+0.87%) |
Nov 13, 2023 | 6.250 | 6.350 | 6.130 | 6.325 | 300,854 | +0.06(+0.88%) |
Nov 10, 2023 | 6.140 | 6.300 | 6.060 | 6.270 | 318,460 | +0.14(+2.28%) |
Nov 09, 2023 | 6.500 | 6.500 | 6.080 | 6.130 | 487,492 | -0.37(-5.62%) |
Nov 08, 2023 | 6.710 | 6.830 | 6.450 | 6.495 | 286,524 | -0.30(-4.49%) |
Nov 07, 2023 | 6.550 | 6.850 | 6.160 | 6.800 | 562,893 | +0.24(+3.66%) |
Nov 06, 2023 | 6.700 | 6.700 | 6.500 | 6.560 | 236,982 | -0.09(-1.35%) |
Nov 03, 2023 | 6.530 | 6.730 | 6.470 | 6.650 | 269,944 | +0.19(+2.94%) |
Nov 02, 2023 | 6.650 | 6.720 | 6.400 | 6.460 | 286,489 | -0.13(-1.97%) |
Nov 01, 2023 | 6.540 | 6.600 | 6.400 | 6.590 | 317,155 | +0.08(+1.23%) |
Oct 31, 2023 | 6.240 | 6.550 | 6.200 | 6.510 | 320,482 | +0.27(+4.33%) |
Oct 30, 2023 | 6.210 | 6.315 | 6.180 | 6.240 | 203,558 | +0.04(+0.65%) |
Oct 27, 2023 | 6.290 | 6.350 | 6.140 | 6.200 | 335,301 | -0.11(-1.74%) |
Oct 26, 2023 | 6.270 | 6.390 | 6.200 | 6.310 | 202,163 | +0.04(+0.64%) |
Oct 25, 2023 | 6.380 | 6.400 | 6.230 | 6.270 | 240,477 | -0.12(-1.95%) |
Oct 24, 2023 | 6.160 | 6.420 | 6.160 | 6.395 | 318,215 | +0.27(+4.49%) |
Oct 23, 2023 | 6.140 | 6.300 | 6.040 | 6.120 | 400,202 | -0.04(-0.73%) |
Oct 20, 2023 | 5.820 | 6.300 | 5.820 | 6.165 | 669,430 | +0.40(+6.85%) |
Oct 19, 2023 | 5.860 | 5.900 | 5.710 | 5.770 | 417,009 | -0.09(-1.54%) |
Oct 18, 2023 | 6.080 | 6.080 | 5.850 | 5.860 | 391,082 | -0.25(-4.09%) |
Oct 17, 2023 | 6.110 | 6.220 | 6.090 | 6.110 | 340,110 | +0.01(+0.16%) |
Oct 16, 2023 | 6.150 | 6.220 | 6.020 | 6.100 | 287,111 | -0.06(-0.97%) |
Oct 13, 2023 | 6.150 | 6.220 | 6.000 | 6.160 | 380,869 | -0.01(-0.16%) |
Oct 12, 2023 | 6.400 | 6.400 | 6.140 | 6.170 | 376,026 | -0.27(-4.19%) |
Oct 11, 2023 | 6.510 | 6.539 | 6.350 | 6.440 | 191,007 | -0.07(-1.08%) |
Oct 10, 2023 | 6.590 | 6.730 | 6.510 | 6.510 | 253,901 | -0.07(-1.06%) |
Oct 09, 2023 | 6.570 | 6.605 | 6.460 | 6.580 | 220,452 | -0.04(-0.60%) |
Oct 06, 2023 | 6.900 | 6.920 | 6.610 | 6.620 | 446,668 | -0.29(-4.27%) |
Oct 05, 2023 | 6.460 | 6.950 | 6.430 | 6.915 | 798,832 | +0.49(+7.54%) |
Oct 04, 2023 | 6.300 | 6.450 | 6.232 | 6.430 | 343,127 | +0.10(+1.58%) |
Oct 03, 2023 | 6.190 | 6.480 | 6.075 | 6.330 | 563,136 | +0.10(+1.61%) |
Oct 02, 2023 | 6.340 | 6.350 | 6.100 | 6.230 | 356,606 | -0.11(-1.74%) |
Sep 29, 2023 | 6.360 | 6.390 | 6.210 | 6.340 | 592,751 | -0.01(-0.16%) |
Sep 28, 2023 | 6.370 | 6.410 | 6.240 | 6.350 | 216,483 | -0.04(-0.63%) |
Sep 27, 2023 | 6.370 | 6.420 | 6.255 | 6.390 | 219,430 | +0.08(+1.27%) |
Sep 26, 2023 | 6.420 | 6.680 | 6.280 | 6.310 | 791,354 | +0.04(+0.64%) |
Sep 25, 2023 | 6.320 | 6.335 | 6.250 | 6.270 | 322,386 | -0.12(-1.80%) |
Sep 22, 2023 | 6.450 | 6.500 | 6.320 | 6.385 | 280,846 | -0.03(-0.39%) |
Sep 21, 2023 | 6.220 | 6.445 | 6.200 | 6.410 | 294,604 | +0.13(+2.07%) |
Sep 20, 2023 | 6.500 | 6.550 | 6.280 | 6.280 | 422,312 | -0.20(-3.09%) |
Sep 19, 2023 | 6.510 | 6.630 | 6.375 | 6.480 | 763,192 | +0.01(+0.15%) |
Sep 18, 2023 | 6.470 | 6.570 | 6.350 | 6.470 | 445,386 | +0.02(+0.31%) |
Sep 15, 2023 | 6.850 | 6.880 | 6.380 | 6.450 | 2,082,131 | -0.38(-5.56%) |
Sep 14, 2023 | 6.930 | 6.990 | 6.750 | 6.830 | 390,318 | -0.12(-1.73%) |
Sep 13, 2023 | 7.050 | 7.090 | 6.940 | 6.950 | 261,581 | -0.07(-1.00%) |
Sep 12, 2023 | 7.070 | 7.090 | 6.960 | 7.020 | 394,925 | -0.04(-0.57%) |
Sep 11, 2023 | 7.090 | 7.150 | 6.980 | 7.060 | 238,972 | -0.02(-0.28%) |
Sep 08, 2023 | 7.090 | 7.140 | 6.980 | 7.080 | 231,816 | -0.01(-0.14%) |
Sep 07, 2023 | 6.900 | 7.110 | 6.720 | 7.090 | 378,908 | +0.24(+3.50%) |
Sep 06, 2023 | 7.030 | 7.034 | 6.830 | 6.850 | 316,364 | -0.14(-2.00%) |
Sep 05, 2023 | 6.970 | 7.020 | 6.930 | 6.990 | 225,356 | -0.01(-0.14%) |
Sep 01, 2023 | 6.880 | 7.050 | 6.870 | 7.000 | 235,724 | +0.13(+1.89%) |
Aug 31, 2023 | 7.030 | 7.050 | 6.870 | 6.870 | 212,551 | -0.15(-2.14%) |
Aug 30, 2023 | 7.060 | 7.130 | 6.971 | 7.020 | 250,210 | -0.07(-0.99%) |
Aug 29, 2023 | 7.120 | 7.195 | 7.010 | 7.090 | 283,782 | -0.01(-0.14%) |
Aug 28, 2023 | 7.080 | 7.250 | 7.030 | 7.100 | 340,010 | +0.02(+0.28%) |
Aug 25, 2023 | 7.000 | 7.205 | 6.915 | 7.080 | 282,491 | +0.08(+1.14%) |
Aug 24, 2023 | 6.860 | 7.020 | 6.710 | 7.000 | 341,790 | +0.11(+1.60%) |
Aug 23, 2023 | 6.880 | 6.989 | 6.870 | 6.890 | 249,148 | +0.06(+0.88%) |
Aug 22, 2023 | 6.840 | 6.950 | 6.701 | 6.830 | 265,146 | +0.03(+0.44%) |
Aug 21, 2023 | 6.770 | 6.970 | 6.550 | 6.800 | 658,487 | -0.16(-2.30%) |
Aug 18, 2023 | 6.700 | 7.060 | 6.670 | 6.960 | 430,488 | +0.19(+2.81%) |
Aug 17, 2023 | 6.930 | 6.970 | 6.750 | 6.770 | 420,362 | -0.15(-2.17%) |
Aug 16, 2023 | 6.960 | 7.050 | 6.740 | 6.920 | 584,668 | -0.05(-0.72%) |
Aug 15, 2023 | 6.980 | 7.090 | 6.900 | 6.970 | 463,485 | -0.05(-0.71%) |
Aug 14, 2023 | 7.250 | 7.290 | 6.830 | 7.020 | 1,197,776 | -0.15(-2.09%) |
Aug 11, 2023 | 7.810 | 7.835 | 6.860 | 7.170 | 1,535,882 | -0.72(-9.13%) |
Aug 10, 2023 | 7.800 | 8.190 | 7.800 | 7.890 | 550,379 | +0.24(+3.14%) |
Aug 09, 2023 | 7.600 | 7.825 | 7.520 | 7.650 | 340,157 | +0.01(+0.13%) |
Aug 08, 2023 | 7.900 | 7.900 | 7.610 | 7.640 | 395,384 | -0.11(-1.42%) |
Aug 07, 2023 | 8.120 | 8.180 | 7.750 | 7.750 | 381,135 | -0.36(-4.44%) |
Aug 04, 2023 | 7.910 | 8.160 | 7.830 | 8.110 | 310,520 | +0.21(+2.72%) |
Aug 03, 2023 | 7.800 | 8.020 | 7.770 | 7.895 | 319,238 | +0.07(+0.96%) |
Aug 02, 2023 | 7.820 | 7.960 | 7.680 | 7.820 | 339,819 | +0.02(+0.26%) |
Aug 01, 2023 | 7.720 | 7.900 | 7.615 | 7.800 | 343,691 | +0.08(+1.04%) |
Jul 31, 2023 | 7.770 | 8.035 | 7.700 | 7.720 | 525,266 | -0.04(-0.52%) |
Jul 28, 2023 | 7.340 | 7.810 | 7.270 | 7.760 | 767,948 | +0.45(+6.16%) |
Jul 27, 2023 | 7.150 | 7.355 | 7.010 | 7.310 | 627,884 | +0.25(+3.61%) |
Jul 26, 2023 | 7.020 | 7.130 | 6.920 | 7.055 | 454,812 | -0.01(-0.14%) |
Jul 25, 2023 | 7.180 | 7.388 | 7.060 | 7.065 | 731,193 | -0.04(-0.63%) |
Jul 24, 2023 | 8.190 | 8.190 | 6.910 | 7.110 | 3,371,220 | -1.04(-12.76%) |
Jul 21, 2023 | 8.110 | 8.363 | 8.020 | 8.150 | 399,862 | +0.10(+1.24%) |
Jul 20, 2023 | 7.940 | 8.060 | 7.870 | 8.050 | 248,754 | +0.13(+1.64%) |
Jul 19, 2023 | 7.790 | 7.950 | 7.730 | 7.920 | 410,695 | +0.10(+1.28%) |
Jul 18, 2023 | 7.700 | 7.880 | 7.680 | 7.820 | 300,439 | +0.09(+1.16%) |
Jul 17, 2023 | 7.860 | 8.066 | 7.710 | 7.730 | 315,336 | -0.12(-1.53%) |
Jul 14, 2023 | 8.020 | 8.060 | 7.709 | 7.850 | 323,508 | -0.15(-1.88%) |
Jul 13, 2023 | 7.730 | 8.000 | 7.660 | 8.000 | 454,122 | +0.29(+3.76%) |
Jul 12, 2023 | 7.750 | 7.775 | 7.620 | 7.710 | 421,230 | +0.01(+0.13%) |
Jul 11, 2023 | 7.750 | 7.750 | 7.550 | 7.700 | 497,129 | -0.01(-0.13%) |
Jul 10, 2023 | 7.690 | 7.830 | 7.620 | 7.710 | 351,705 | +0.00(+0.00%) |
Jul 07, 2023 | 7.630 | 7.830 | 7.630 | 7.710 | 299,767 | +0.08(+1.05%) |
Jul 06, 2023 | 7.660 | 7.790 | 7.590 | 7.630 | 655,655 | -0.29(-3.66%) |
Jul 05, 2023 | 7.810 | 7.989 | 7.681 | 7.920 | 400,057 | +0.09(+1.21%) |
Jul 03, 2023 | 7.890 | 8.030 | 7.700 | 7.825 | 329,102 | -0.02(-0.32%) |
Jun 30, 2023 | 8.190 | 8.190 | 7.530 | 7.850 | 1,437,053 | -0.30(-3.68%) |
Jun 29, 2023 | 9.480 | 9.558 | 7.650 | 8.150 | 3,945,485 | -1.75(-17.68%) |
Jun 28, 2023 | 9.000 | 9.950 | 8.900 | 9.900 | 635,523 | +0.98(+10.99%) |
Jun 27, 2023 | 9.030 | 9.090 | 8.920 | 8.920 | 254,418 | -0.07(-0.78%) |
Jun 26, 2023 | 8.940 | 9.090 | 8.840 | 8.990 | 257,395 | -0.01(-0.11%) |
Jun 23, 2023 | 9.380 | 9.420 | 8.950 | 9.000 | 702,324 | -0.43(-4.56%) |
Jun 22, 2023 | 9.410 | 9.600 | 9.250 | 9.430 | 428,148 | +0.02(+0.21%) |
Jun 21, 2023 | 9.080 | 9.500 | 8.920 | 9.410 | 653,390 | +0.35(+3.86%) |
Jun 20, 2023 | 8.660 | 9.110 | 8.450 | 9.060 | 756,509 | +0.43(+4.98%) |
Jun 16, 2023 | 8.350 | 8.750 | 8.180 | 8.630 | 3,348,563 | +0.36(+4.35%) |
Jun 15, 2023 | 7.850 | 8.280 | 7.520 | 8.270 | 885,017 | +0.40(+5.08%) |
Jun 14, 2023 | 8.220 | 8.340 | 7.730 | 7.870 | 689,062 | -0.35(-4.26%) |
Jun 13, 2023 | 8.190 | 8.330 | 8.117 | 8.220 | 621,748 | +0.05(+0.61%) |
Jun 12, 2023 | 8.440 | 8.440 | 7.950 | 8.170 | 1,044,414 | -0.24(-2.85%) |
Jun 09, 2023 | 8.550 | 8.700 | 8.370 | 8.410 | 332,708 | -0.12(-1.41%) |
Jun 08, 2023 | 8.490 | 8.630 | 8.450 | 8.530 | 364,999 | +0.04(+0.53%) |
Jun 07, 2023 | 8.570 | 8.740 | 8.453 | 8.485 | 445,633 | -0.11(-1.22%) |
Jun 06, 2023 | 8.780 | 8.840 | 8.470 | 8.590 | 390,986 | -0.19(-2.16%) |
Jun 05, 2023 | 8.920 | 8.990 | 8.690 | 8.780 | 301,645 | -0.11(-1.24%) |
Jun 02, 2023 | 8.740 | 8.900 | 8.610 | 8.890 | 276,807 | +0.26(+3.01%) |
Jun 01, 2023 | 8.080 | 8.800 | 8.030 | 8.630 | 460,050 | +0.51(+6.28%) |
May 31, 2023 | 7.990 | 8.200 | 7.950 | 8.120 | 573,933 | +0.18(+2.27%) |
May 30, 2023 | 8.380 | 8.480 | 7.890 | 7.940 | 572,510 | -0.41(-4.91%) |
May 26, 2023 | 8.720 | 8.790 | 8.280 | 8.350 | 657,827 | -0.39(-4.52%) |
May 25, 2023 | 8.660 | 8.820 | 8.470 | 8.745 | 452,103 | +0.16(+1.92%) |
May 24, 2023 | 8.560 | 8.630 | 8.320 | 8.580 | 518,103 | +0.07(+0.82%) |
May 23, 2023 | 8.500 | 8.740 | 8.440 | 8.510 | 485,321 | +0.02(+0.24%) |
May 22, 2023 | 8.330 | 8.500 | 8.270 | 8.490 | 527,533 | +0.19(+2.29%) |
May 19, 2023 | 7.910 | 8.320 | 7.790 | 8.300 | 605,561 | +0.48(+6.14%) |
May 18, 2023 | 7.830 | 8.019 | 7.660 | 7.820 | 431,819 | +0.01(+0.13%) |
May 17, 2023 | 7.520 | 7.820 | 7.480 | 7.810 | 636,940 | +0.30(+3.99%) |
May 16, 2023 | 7.290 | 7.520 | 7.220 | 7.510 | 440,279 | +0.11(+1.49%) |
May 15, 2023 | 7.360 | 7.500 | 7.250 | 7.400 | 278,100 | +0.04(+0.54%) |
May 12, 2023 | 7.310 | 7.390 | 7.225 | 7.360 | 221,541 | +0.10(+1.38%) |
May 11, 2023 | 7.460 | 7.490 | 7.230 | 7.260 | 366,875 | -0.21(-2.81%) |
May 10, 2023 | 7.700 | 7.700 | 7.420 | 7.470 | 302,171 | -0.13(-1.71%) |
May 09, 2023 | 7.550 | 7.670 | 7.530 | 7.600 | 470,144 | +0.00(+0.00%) |
May 08, 2023 | 7.500 | 8.000 | 7.475 | 7.600 | 796,962 | +0.20(+2.70%) |
May 05, 2023 | 7.420 | 7.600 | 7.330 | 7.400 | 613,372 | +0.08(+1.09%) |
May 04, 2023 | 7.160 | 7.550 | 6.990 | 7.320 | 798,640 | +0.27(+3.83%) |
May 03, 2023 | 6.620 | 7.220 | 6.570 | 7.050 | 1,033,230 | +0.42(+6.33%) |
May 02, 2023 | 6.690 | 6.690 | 6.400 | 6.630 | 337,143 | -0.05(-0.75%) |
May 01, 2023 | 6.660 | 6.830 | 6.590 | 6.680 | 302,779 | -0.03(-0.45%) |
Apr 28, 2023 | 6.680 | 6.780 | 6.516 | 6.710 | 266,766 | +0.05(+0.75%) |
Apr 27, 2023 | 6.800 | 6.800 | 6.560 | 6.660 | 197,224 | -0.10(-1.48%) |
Apr 26, 2023 | 6.680 | 6.780 | 6.559 | 6.760 | 247,162 | +0.06(+0.90%) |
Apr 25, 2023 | 6.730 | 6.870 | 6.655 | 6.700 | 296,193 | -0.10(-1.47%) |
Apr 24, 2023 | 6.930 | 6.960 | 6.710 | 6.800 | 231,885 | -0.14(-2.02%) |
Apr 21, 2023 | 6.890 | 6.990 | 6.770 | 6.940 | 171,295 | +0.16(+2.36%) |
Apr 20, 2023 | 6.960 | 7.000 | 6.731 | 6.780 | 188,368 | -0.22(-3.14%) |
Apr 19, 2023 | 6.920 | 7.049 | 6.870 | 7.000 | 261,266 | +0.02(+0.29%) |
Apr 18, 2023 | 7.040 | 7.050 | 6.880 | 6.980 | 182,536 | -0.03(-0.43%) |
Apr 17, 2023 | 6.790 | 7.055 | 6.720 | 7.010 | 290,754 | +0.25(+3.70%) |
Apr 14, 2023 | 6.910 | 6.980 | 6.630 | 6.760 | 203,836 | -0.15(-2.17%) |
Apr 13, 2023 | 6.710 | 6.930 | 6.684 | 6.910 | 287,801 | +0.24(+3.60%) |
Apr 12, 2023 | 6.770 | 6.790 | 6.640 | 6.670 | 178,456 | -0.07(-1.04%) |
Apr 11, 2023 | 6.760 | 6.800 | 6.710 | 6.740 | 334,373 | -0.00(-0.07%) |
Apr 10, 2023 | 6.500 | 6.790 | 6.500 | 6.745 | 428,813 | -0.00(-0.07%) |
Apr 06, 2023 | 6.770 | 6.800 | 6.600 | 6.750 | 222,442 | +0.03(+0.45%) |
Apr 05, 2023 | 6.940 | 6.965 | 6.670 | 6.720 | 365,212 | -0.21(-3.03%) |
Apr 04, 2023 | 7.070 | 7.070 | 6.840 | 6.930 | 338,647 | -0.11(-1.56%) |
Apr 03, 2023 | 6.930 | 7.130 | 6.930 | 7.040 | 333,332 | +0.13(+1.88%) |
Mar 31, 2023 | 6.760 | 7.000 | 6.760 | 6.910 | 768,080 | +0.17(+2.52%) |
Mar 30, 2023 | 7.010 | 7.100 | 6.680 | 6.740 | 331,638 | -0.24(-3.44%) |
Mar 29, 2023 | 6.870 | 7.030 | 6.805 | 6.980 | 308,697 | +0.18(+2.65%) |
Mar 28, 2023 | 6.820 | 6.960 | 6.780 | 6.800 | 298,330 | -0.07(-1.02%) |
Mar 27, 2023 | 6.920 | 6.990 | 6.820 | 6.870 | 430,323 | +0.02(+0.29%) |
Mar 24, 2023 | 6.850 | 6.970 | 6.720 | 6.850 | 311,959 | -0.04(-0.58%) |
Mar 23, 2023 | 6.920 | 7.153 | 6.685 | 6.890 | 320,299 | +0.03(+0.44%) |
Mar 22, 2023 | 7.190 | 7.320 | 6.850 | 6.860 | 343,934 | -0.34(-4.72%) |
Mar 21, 2023 | 7.220 | 7.310 | 7.090 | 7.200 | 472,990 | +0.10(+1.41%) |
Mar 20, 2023 | 7.150 | 7.180 | 6.730 | 7.100 | 606,984 | -0.12(-1.66%) |
Mar 17, 2023 | 7.380 | 7.637 | 7.090 | 7.220 | 866,767 | -0.11(-1.50%) |
Mar 16, 2023 | 6.720 | 7.460 | 6.250 | 7.330 | 1,034,553 | +0.97(+15.25%) |
Mar 15, 2023 | 6.370 | 6.490 | 6.300 | 6.360 | 521,679 | -0.16(-2.45%) |
Mar 14, 2023 | 6.590 | 6.730 | 6.370 | 6.520 | 554,553 | +0.03(+0.46%) |
Mar 13, 2023 | 6.170 | 6.770 | 6.150 | 6.490 | 598,735 | +0.33(+5.36%) |
Mar 10, 2023 | 6.790 | 6.790 | 6.030 | 6.160 | 1,510,168 | -0.48(-7.23%) |
Mar 09, 2023 | 7.000 | 7.080 | 6.510 | 6.640 | 454,693 | -0.38(-5.41%) |
Mar 08, 2023 | 7.050 | 7.080 | 6.770 | 7.020 | 504,546 | -0.01(-0.14%) |
Mar 07, 2023 | 7.260 | 7.320 | 6.880 | 7.030 | 522,239 | -0.27(-3.70%) |
Mar 06, 2023 | 7.350 | 7.350 | 7.120 | 7.300 | 211,422 | -0.04(-0.54%) |
Mar 03, 2023 | 7.180 | 7.435 | 6.910 | 7.340 | 239,693 | +0.16(+2.23%) |
Mar 02, 2023 | 7.320 | 7.430 | 7.170 | 7.180 | 414,733 | -0.25(-3.36%) |