Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.83 | 10.83 | 10.43 | 10.43 | 286,285 | -0.39(-3.58%) |
Jan 30, 2024 | 10.85 | 10.93 | 10.78 | 10.81 | 162,910 | -0.08(-0.73%) |
Jan 29, 2024 | 10.82 | 10.94 | 10.72 | 10.89 | 166,553 | +0.06(+0.55%) |
Jan 26, 2024 | 10.85 | 10.93 | 10.81 | 10.83 | 148,471 | +0.03(+0.28%) |
Jan 25, 2024 | 10.83 | 10.84 | 10.71 | 10.80 | 208,155 | +0.22(+2.06%) |
Jan 24, 2024 | 10.86 | 10.87 | 10.57 | 10.58 | 305,779 | -0.11(-1.02%) |
Jan 23, 2024 | 10.96 | 11.02 | 10.68 | 10.69 | 201,564 | -0.11(-1.01%) |
Jan 22, 2024 | 10.61 | 10.81 | 10.52 | 10.80 | 265,823 | +0.25(+2.35%) |
Jan 19, 2024 | 10.43 | 10.58 | 10.25 | 10.55 | 184,197 | +0.22(+2.11%) |
Jan 18, 2024 | 10.33 | 10.38 | 10.17 | 10.34 | 200,489 | +0.05(+0.48%) |
Jan 17, 2024 | 10.26 | 10.38 | 10.18 | 10.29 | 185,438 | -0.13(-1.24%) |
Jan 16, 2024 | 10.42 | 10.49 | 10.37 | 10.42 | 301,876 | -0.13(-1.22%) |
Jan 12, 2024 | 10.82 | 10.85 | 10.50 | 10.54 | 154,684 | -0.11(-1.02%) |
Jan 11, 2024 | 10.66 | 10.67 | 10.50 | 10.65 | 178,738 | -0.10(-0.92%) |
Jan 10, 2024 | 10.73 | 10.84 | 10.67 | 10.75 | 159,736 | +0.04(+0.37%) |
Jan 09, 2024 | 10.74 | 10.74 | 10.56 | 10.71 | 207,536 | -0.20(-1.82%) |
Jan 08, 2024 | 10.75 | 11.00 | 10.75 | 10.91 | 210,391 | +0.12(+1.10%) |
Jan 05, 2024 | 10.58 | 10.80 | 10.52 | 10.79 | 246,455 | +0.13(+1.21%) |
Jan 04, 2024 | 10.69 | 10.77 | 10.63 | 10.66 | 238,024 | +0.02(+0.19%) |
Jan 03, 2024 | 10.67 | 10.78 | 10.56 | 10.64 | 189,926 | -0.15(-1.38%) |
Jan 02, 2024 | 10.62 | 10.86 | 10.57 | 10.79 | 248,855 | +0.15(+1.40%) |
Dec 29, 2023 | 10.83 | 10.84 | 10.64 | 10.64 | 196,082 | -0.24(-2.19%) |
Dec 28, 2023 | 10.80 | 10.89 | 10.77 | 10.88 | 153,688 | +0.04(+0.37%) |
Dec 27, 2023 | 10.90 | 10.90 | 10.75 | 10.84 | 140,583 | -0.01(-0.09%) |
Dec 26, 2023 | 10.67 | 10.88 | 10.66 | 10.85 | 175,419 | +0.21(+1.95%) |
Dec 22, 2023 | 10.73 | 10.82 | 10.64 | 10.65 | 167,704 | +0.01(+0.09%) |
Dec 21, 2023 | 10.63 | 10.68 | 10.56 | 10.64 | 179,530 | +0.12(+1.12%) |
Dec 20, 2023 | 10.39 | 10.75 | 10.27 | 10.52 | 265,116 | +0.08(+0.76%) |
Dec 19, 2023 | 10.47 | 10.65 | 10.34 | 10.44 | 394,981 | +0.02(+0.19%) |
Dec 18, 2023 | 10.54 | 10.62 | 10.41 | 10.42 | 234,453 | -0.03(-0.28%) |
Dec 15, 2023 | 10.91 | 10.96 | 10.44 | 10.45 | 864,730 | -0.38(-3.55%) |
Dec 14, 2023 | 10.93 | 11.17 | 10.59 | 10.83 | 393,508 | +0.14(+1.29%) |
Dec 13, 2023 | 10.46 | 10.70 | 10.30 | 10.69 | 438,837 | +0.26(+2.46%) |
Dec 12, 2023 | 10.26 | 10.54 | 10.17 | 10.44 | 224,265 | +0.19(+1.83%) |
Dec 11, 2023 | 10.06 | 10.36 | 10.04 | 10.25 | 298,087 | +0.22(+2.16%) |
Dec 08, 2023 | 9.817 | 10.05 | 9.817 | 10.03 | 190,343 | +0.12(+1.19%) |
Dec 07, 2023 | 9.777 | 9.915 | 9.738 | 9.915 | 261,937 | +0.17(+1.72%) |
Dec 06, 2023 | 9.974 | 10.02 | 9.748 | 9.748 | 143,779 | -0.08(-0.80%) |
Dec 05, 2023 | 10.06 | 10.06 | 9.807 | 9.826 | 353,431 | -0.25(-2.45%) |
Dec 04, 2023 | 9.886 | 10.13 | 9.836 | 10.07 | 227,495 | +0.10(+0.99%) |
Dec 01, 2023 | 9.767 | 9.974 | 9.708 | 9.974 | 214,812 | +0.20(+2.02%) |
Nov 30, 2023 | 9.748 | 9.797 | 9.580 | 9.777 | 201,485 | +0.05(+0.51%) |
Nov 29, 2023 | 9.896 | 9.955 | 9.678 | 9.728 | 173,975 | -0.09(-0.90%) |
Nov 28, 2023 | 9.678 | 9.871 | 9.629 | 9.817 | 139,443 | +0.11(+1.12%) |
Nov 27, 2023 | 9.757 | 9.836 | 9.659 | 9.708 | 146,020 | -0.12(-1.20%) |
Nov 24, 2023 | 9.728 | 9.836 | 9.698 | 9.826 | 68,188 | +0.11(+1.12%) |
Nov 22, 2023 | 9.896 | 9.905 | 9.688 | 9.718 | 101,185 | -0.04(-0.40%) |
Nov 21, 2023 | 9.886 | 9.905 | 9.728 | 9.757 | 155,139 | -0.25(-2.47%) |
Nov 20, 2023 | 10.08 | 10.09 | 9.965 | 10.00 | 142,657 | -0.06(-0.59%) |
Nov 17, 2023 | 9.994 | 10.06 | 9.935 | 10.06 | 762,415 | +0.21(+2.10%) |
Nov 16, 2023 | 9.925 | 9.935 | 9.797 | 9.856 | 154,670 | -0.06(-0.60%) |
Nov 15, 2023 | 10.00 | 10.08 | 9.877 | 9.915 | 197,221 | -0.07(-0.69%) |
Nov 14, 2023 | 9.718 | 9.994 | 9.718 | 9.984 | 306,171 | +0.62(+6.64%) |
Nov 13, 2023 | 9.304 | 9.471 | 9.234 | 9.363 | 143,280 | -0.01(-0.11%) |
Nov 10, 2023 | 9.304 | 9.417 | 9.195 | 9.373 | 157,548 | +0.07(+0.74%) |
Nov 09, 2023 | 9.442 | 9.639 | 9.264 | 9.304 | 182,970 | -0.02(-0.21%) |
Nov 08, 2023 | 9.797 | 9.797 | 9.259 | 9.323 | 248,832 | -0.40(-4.16%) |
Nov 07, 2023 | 9.866 | 9.866 | 9.600 | 9.728 | 191,828 | -0.19(-1.89%) |
Nov 06, 2023 | 10.02 | 10.06 | 9.861 | 9.915 | 185,485 | -0.22(-2.14%) |
Nov 03, 2023 | 10.02 | 10.25 | 9.915 | 10.13 | 243,963 | +0.31(+3.11%) |
Nov 02, 2023 | 9.669 | 9.866 | 9.343 | 9.826 | 286,260 | +0.62(+6.75%) |
Nov 01, 2023 | 9.116 | 9.205 | 8.995 | 9.205 | 286,194 | +0.08(+0.86%) |
Oct 31, 2023 | 9.077 | 9.225 | 9.037 | 9.126 | 237,823 | +0.03(+0.33%) |
Oct 30, 2023 | 8.998 | 9.175 | 8.929 | 9.096 | 186,297 | +0.23(+2.56%) |
Oct 27, 2023 | 9.284 | 9.284 | 8.800 | 8.869 | 210,522 | -0.44(-4.77%) |
Oct 26, 2023 | 9.304 | 9.422 | 9.205 | 9.313 | 127,759 | +0.08(+0.85%) |
Oct 25, 2023 | 9.373 | 9.461 | 9.234 | 9.234 | 223,887 | -0.22(-2.30%) |
Oct 24, 2023 | 9.501 | 9.530 | 9.392 | 9.452 | 248,469 | +0.04(+0.42%) |
Oct 23, 2023 | 9.254 | 9.511 | 9.191 | 9.412 | 155,665 | +0.08(+0.85%) |
Oct 20, 2023 | 9.521 | 9.570 | 9.323 | 9.333 | 192,936 | -0.13(-1.36%) |
Oct 19, 2023 | 9.718 | 9.728 | 9.461 | 9.461 | 375,331 | -0.29(-2.94%) |
Oct 18, 2023 | 9.826 | 9.836 | 9.703 | 9.748 | 197,020 | -0.21(-2.08%) |
Oct 17, 2023 | 9.688 | 10.06 | 9.688 | 9.955 | 274,373 | +0.23(+2.33%) |
Oct 16, 2023 | 9.669 | 9.767 | 9.629 | 9.728 | 171,616 | +0.17(+1.75%) |
Oct 13, 2023 | 9.866 | 9.866 | 9.550 | 9.560 | 135,327 | -0.24(-2.42%) |
Oct 12, 2023 | 9.767 | 9.807 | 9.669 | 9.797 | 159,520 | +0.08(+0.81%) |
Oct 11, 2023 | 9.738 | 9.876 | 9.674 | 9.718 | 111,530 | -0.01(-0.10%) |
Oct 10, 2023 | 9.777 | 9.886 | 9.698 | 9.728 | 158,495 | +0.04(+0.41%) |
Oct 09, 2023 | 9.491 | 9.718 | 9.402 | 9.688 | 425,875 | +0.18(+1.87%) |
Oct 06, 2023 | 9.471 | 9.659 | 9.373 | 9.511 | 168,427 | -0.01(-0.10%) |
Oct 05, 2023 | 9.511 | 9.678 | 9.511 | 9.521 | 182,047 | -0.03(-0.31%) |
Oct 04, 2023 | 9.343 | 9.560 | 9.230 | 9.550 | 202,434 | +0.25(+2.65%) |
Oct 03, 2023 | 9.452 | 9.511 | 9.304 | 9.304 | 694,171 | -0.20(-2.08%) |
Oct 02, 2023 | 9.402 | 9.550 | 9.382 | 9.501 | 335,677 | +0.06(+0.63%) |
Sep 29, 2023 | 9.600 | 9.600 | 9.382 | 9.442 | 217,201 | -0.12(-1.24%) |
Sep 28, 2023 | 9.412 | 9.698 | 9.313 | 9.560 | 277,340 | +0.15(+1.57%) |
Sep 27, 2023 | 9.246 | 9.539 | 9.246 | 9.412 | 230,024 | +0.24(+2.67%) |
Sep 26, 2023 | 9.236 | 9.285 | 9.069 | 9.167 | 229,119 | -0.12(-1.27%) |
Sep 25, 2023 | 9.138 | 9.334 | 9.257 | 9.285 | 394,976 | +0.09(+0.96%) |
Sep 22, 2023 | 9.373 | 9.432 | 9.187 | 9.197 | 146,742 | -0.21(-2.19%) |
Sep 21, 2023 | 9.383 | 9.476 | 9.344 | 9.402 | 172,398 | -0.04(-0.41%) |
Sep 20, 2023 | 9.569 | 9.647 | 9.412 | 9.441 | 179,712 | -0.03(-0.31%) |
Sep 19, 2023 | 9.539 | 9.598 | 9.471 | 9.471 | 128,954 | -0.06(-0.62%) |
Sep 18, 2023 | 9.745 | 9.774 | 9.520 | 9.530 | 119,889 | -0.23(-2.31%) |
Sep 15, 2023 | 9.637 | 9.853 | 9.637 | 9.755 | 752,810 | +0.07(+0.71%) |
Sep 14, 2023 | 9.647 | 9.725 | 9.471 | 9.686 | 154,834 | +0.16(+1.64%) |
Sep 13, 2023 | 9.725 | 9.765 | 9.520 | 9.530 | 191,924 | -0.24(-2.51%) |
Sep 12, 2023 | 9.657 | 9.784 | 9.598 | 9.774 | 135,508 | +0.14(+1.42%) |
Sep 11, 2023 | 9.647 | 9.725 | 9.618 | 9.637 | 164,992 | +0.00(+0.00%) |
Sep 08, 2023 | 9.520 | 9.686 | 9.423 | 9.637 | 163,586 | +0.14(+1.44%) |
Sep 07, 2023 | 9.549 | 9.588 | 9.402 | 9.500 | 257,943 | -0.06(-0.61%) |
Sep 06, 2023 | 9.520 | 9.618 | 9.461 | 9.559 | 144,270 | +0.05(+0.51%) |
Sep 05, 2023 | 9.441 | 9.539 | 9.363 | 9.510 | 256,780 | -0.07(-0.72%) |
Sep 01, 2023 | 9.618 | 9.652 | 9.549 | 9.579 | 145,218 | +0.00(+0.00%) |
Aug 31, 2023 | 9.618 | 9.686 | 9.481 | 9.579 | 586,650 | -0.01(-0.10%) |
Aug 30, 2023 | 9.598 | 9.657 | 9.539 | 9.588 | 145,997 | -0.02(-0.20%) |
Aug 29, 2023 | 9.402 | 9.632 | 9.334 | 9.608 | 152,964 | +0.21(+2.19%) |
Aug 28, 2023 | 8.971 | 9.432 | 8.923 | 9.402 | 257,315 | +0.55(+6.19%) |
Aug 25, 2023 | 8.962 | 8.962 | 8.775 | 8.854 | 154,849 | -0.05(-0.55%) |
Aug 24, 2023 | 9.001 | 9.079 | 8.854 | 8.903 | 142,835 | -0.12(-1.30%) |
Aug 23, 2023 | 8.932 | 9.089 | 8.932 | 9.020 | 105,634 | +0.04(+0.44%) |
Aug 22, 2023 | 8.991 | 9.030 | 8.864 | 8.981 | 72,735 | +0.05(+0.55%) |
Aug 21, 2023 | 9.011 | 9.020 | 8.903 | 8.932 | 135,034 | -0.12(-1.30%) |
Aug 18, 2023 | 8.824 | 9.113 | 8.824 | 9.050 | 167,620 | +0.13(+1.43%) |
Aug 17, 2023 | 8.952 | 9.030 | 8.883 | 8.922 | 142,520 | -0.04(-0.44%) |
Aug 16, 2023 | 8.991 | 9.059 | 8.942 | 8.962 | 156,972 | -0.01(-0.11%) |
Aug 15, 2023 | 9.069 | 9.143 | 8.932 | 8.971 | 301,205 | -0.20(-2.14%) |
Aug 14, 2023 | 9.187 | 9.187 | 9.079 | 9.167 | 139,756 | -0.08(-0.85%) |
Aug 11, 2023 | 9.246 | 9.304 | 9.167 | 9.246 | 143,795 | -0.03(-0.32%) |
Aug 10, 2023 | 9.412 | 9.530 | 9.216 | 9.275 | 133,108 | -0.11(-1.15%) |
Aug 09, 2023 | 9.412 | 9.598 | 9.334 | 9.383 | 152,368 | -0.05(-0.52%) |
Aug 08, 2023 | 9.275 | 9.520 | 9.157 | 9.432 | 200,822 | +0.00(+0.00%) |
Aug 07, 2023 | 9.187 | 9.471 | 9.108 | 9.432 | 173,873 | +0.27(+2.99%) |
Aug 04, 2023 | 9.108 | 9.334 | 9.020 | 9.157 | 155,519 | +0.05(+0.54%) |
Aug 03, 2023 | 9.236 | 9.236 | 8.834 | 9.108 | 229,324 | -0.25(-2.72%) |
Aug 02, 2023 | 9.246 | 9.500 | 8.864 | 9.363 | 260,992 | +0.12(+1.27%) |
Aug 01, 2023 | 9.344 | 9.344 | 9.108 | 9.246 | 152,257 | -0.16(-1.67%) |
Jul 31, 2023 | 9.285 | 9.461 | 9.275 | 9.402 | 214,233 | +0.15(+1.59%) |
Jul 28, 2023 | 9.148 | 9.353 | 9.148 | 9.255 | 152,783 | +0.19(+2.05%) |
Jul 27, 2023 | 9.236 | 9.344 | 9.050 | 9.069 | 197,233 | -0.12(-1.28%) |
Jul 26, 2023 | 9.099 | 9.324 | 9.069 | 9.187 | 241,761 | +0.09(+0.97%) |
Jul 25, 2023 | 9.030 | 9.108 | 8.942 | 9.099 | 298,986 | +0.03(+0.32%) |
Jul 24, 2023 | 9.246 | 9.334 | 8.991 | 9.069 | 200,751 | -0.20(-2.11%) |
Jul 21, 2023 | 9.383 | 9.407 | 9.236 | 9.265 | 232,378 | -0.03(-0.32%) |
Jul 20, 2023 | 9.069 | 9.295 | 8.962 | 9.295 | 254,424 | -0.16(-1.66%) |
Jul 19, 2023 | 9.530 | 9.588 | 9.441 | 9.451 | 127,600 | -0.02(-0.21%) |
Jul 18, 2023 | 9.373 | 9.500 | 9.368 | 9.471 | 144,253 | +0.09(+0.94%) |
Jul 17, 2023 | 9.422 | 9.481 | 9.314 | 9.383 | 138,102 | -0.05(-0.52%) |
Jul 14, 2023 | 9.500 | 9.500 | 9.226 | 9.432 | 173,553 | -0.08(-0.82%) |
Jul 13, 2023 | 9.539 | 9.577 | 9.443 | 9.510 | 169,103 | +0.02(+0.21%) |
Jul 12, 2023 | 9.794 | 9.863 | 9.490 | 9.490 | 213,478 | -0.12(-1.22%) |
Jul 11, 2023 | 9.539 | 9.686 | 9.530 | 9.608 | 169,652 | +0.09(+0.93%) |
Jul 10, 2023 | 9.383 | 9.549 | 9.334 | 9.520 | 210,265 | +0.13(+1.36%) |
Jul 07, 2023 | 9.275 | 9.520 | 9.265 | 9.392 | 252,510 | +0.12(+1.27%) |
Jul 06, 2023 | 9.118 | 9.334 | 8.962 | 9.275 | 199,778 | +0.00(+0.00%) |
Jul 05, 2023 | 9.412 | 9.412 | 9.148 | 9.275 | 218,765 | -0.32(-3.37%) |
Jul 03, 2023 | 9.128 | 9.628 | 9.128 | 9.598 | 136,709 | +0.43(+4.70%) |
Jun 30, 2023 | 9.246 | 9.285 | 9.079 | 9.167 | 315,887 | +0.03(+0.32%) |
Jun 29, 2023 | 8.922 | 9.157 | 8.922 | 9.138 | 230,276 | +0.22(+2.41%) |
Jun 28, 2023 | 9.049 | 9.102 | 8.903 | 8.922 | 203,486 | -0.13(-1.40%) |
Jun 27, 2023 | 8.961 | 9.116 | 8.767 | 9.049 | 154,505 | +0.12(+1.31%) |
Jun 26, 2023 | 8.796 | 9.049 | 8.786 | 8.932 | 280,159 | +0.10(+1.10%) |
Jun 23, 2023 | 8.815 | 8.981 | 8.796 | 8.835 | 424,350 | -0.15(-1.62%) |
Jun 22, 2023 | 9.049 | 9.049 | 8.893 | 8.981 | 249,840 | -0.08(-0.86%) |
Jun 21, 2023 | 9.204 | 9.204 | 8.971 | 9.058 | 179,000 | -0.17(-1.89%) |
Jun 20, 2023 | 9.311 | 9.311 | 9.088 | 9.233 | 201,447 | -0.09(-0.94%) |
Jun 16, 2023 | 9.340 | 9.379 | 9.156 | 9.321 | 1,183,217 | +0.09(+0.95%) |
Jun 15, 2023 | 9.097 | 9.243 | 8.918 | 9.233 | 469,049 | -0.52(-5.38%) |
May 08, 2023 | 9.894 | 10.04 | 9.729 | 9.758 | 167,975 | -0.18(-1.86%) |
May 05, 2023 | 9.953 | 10.30 | 9.807 | 9.943 | 201,164 | +0.21(+2.20%) |
May 04, 2023 | 9.710 | 9.953 | 9.379 | 9.729 | 508,898 | -0.13(-1.28%) |
May 03, 2023 | 9.865 | 10.08 | 9.768 | 9.855 | 185,339 | +0.17(+1.71%) |
May 02, 2023 | 10.01 | 10.01 | 9.574 | 9.690 | 189,992 | -0.33(-3.30%) |
May 01, 2023 | 9.962 | 10.18 | 9.847 | 10.02 | 285,751 | +0.07(+0.68%) |
Apr 28, 2023 | 9.680 | 9.967 | 9.680 | 9.953 | 201,199 | +0.25(+2.61%) |
Apr 27, 2023 | 9.719 | 9.787 | 9.583 | 9.700 | 191,284 | +0.02(+0.20%) |
Apr 26, 2023 | 9.671 | 9.826 | 9.622 | 9.680 | 232,111 | -0.07(-0.70%) |
Apr 25, 2023 | 9.894 | 9.904 | 9.671 | 9.749 | 176,338 | -0.26(-2.62%) |
Apr 24, 2023 | 10.02 | 10.16 | 9.962 | 10.01 | 177,229 | -0.05(-0.48%) |
Apr 21, 2023 | 10.12 | 10.12 | 9.982 | 10.06 | 134,743 | -0.05(-0.48%) |
Apr 20, 2023 | 10.26 | 10.26 | 10.01 | 10.11 | 164,692 | -0.22(-2.16%) |
Apr 19, 2023 | 10.32 | 10.35 | 10.20 | 10.33 | 205,242 | -0.08(-0.75%) |
Apr 18, 2023 | 10.27 | 10.50 | 10.18 | 10.41 | 190,815 | +0.17(+1.71%) |
Apr 17, 2023 | 10.10 | 10.27 | 10.06 | 10.23 | 158,856 | +0.17(+1.64%) |
Apr 14, 2023 | 10.33 | 10.33 | 10.00 | 10.07 | 167,315 | -0.17(-1.71%) |
Apr 13, 2023 | 10.10 | 10.25 | 10.02 | 10.24 | 163,090 | +0.21(+2.13%) |
Apr 12, 2023 | 10.21 | 10.26 | 10.01 | 10.03 | 183,281 | -0.08(-0.77%) |
Apr 11, 2023 | 10.20 | 10.20 | 10.06 | 10.11 | 256,445 | -0.03(-0.29%) |
Apr 10, 2023 | 10.11 | 10.28 | 10.04 | 10.14 | 181,644 | -0.03(-0.29%) |
Apr 06, 2023 | 10.05 | 10.21 | 10.02 | 10.17 | 173,194 | +0.19(+1.95%) |
Apr 05, 2023 | 9.982 | 10.10 | 9.914 | 9.972 | 237,003 | -0.13(-1.25%) |
Apr 04, 2023 | 10.20 | 10.30 | 9.943 | 10.10 | 240,800 | -0.11(-1.05%) |
Apr 03, 2023 | 10.22 | 10.35 | 10.04 | 10.21 | 275,462 | +0.01(+0.10%) |
Mar 31, 2023 | 9.923 | 10.21 | 9.923 | 10.20 | 280,155 | +0.33(+3.35%) |
Mar 30, 2023 | 10.03 | 10.04 | 9.778 | 9.865 | 221,774 | -0.06(-0.59%) |
Mar 29, 2023 | 10.01 | 10.01 | 9.837 | 9.923 | 349,620 | +0.13(+1.28%) |
Mar 28, 2023 | 9.586 | 9.856 | 9.586 | 9.798 | 267,078 | +0.12(+1.20%) |
Mar 27, 2023 | 9.701 | 9.769 | 9.499 | 9.682 | 347,875 | +0.15(+1.62%) |
Mar 24, 2023 | 9.132 | 9.557 | 9.016 | 9.528 | 986,912 | +0.26(+2.81%) |
Mar 23, 2023 | 9.393 | 9.436 | 9.108 | 9.267 | 569,538 | +0.04(+0.42%) |
Mar 22, 2023 | 9.508 | 9.701 | 9.214 | 9.228 | 1,325,603 | -0.34(-3.53%) |
Mar 21, 2023 | 9.808 | 9.914 | 9.528 | 9.566 | 939,592 | +0.01(+0.10%) |
Mar 20, 2023 | 9.450 | 9.624 | 9.373 | 9.557 | 532,451 | +0.24(+2.59%) |
Mar 17, 2023 | 9.856 | 9.856 | 9.277 | 9.315 | 1,768,308 | -0.59(-5.95%) |
Mar 16, 2023 | 9.933 | 10.11 | 9.759 | 9.904 | 701,168 | -0.03(-0.29%) |
Mar 15, 2023 | 9.875 | 10.02 | 9.711 | 9.933 | 845,275 | -0.25(-2.46%) |
Mar 14, 2023 | 10.54 | 10.54 | 10.02 | 10.18 | 340,296 | +0.06(+0.57%) |
Mar 13, 2023 | 10.19 | 10.35 | 10.09 | 10.13 | 357,990 | -0.35(-3.32%) |
Mar 10, 2023 | 10.77 | 10.82 | 10.39 | 10.47 | 483,430 | -0.38(-3.47%) |
Mar 09, 2023 | 11.55 | 11.58 | 10.83 | 10.85 | 400,927 | -0.67(-5.78%) |
Mar 08, 2023 | 11.44 | 11.55 | 11.32 | 11.52 | 305,435 | +0.08(+0.67%) |
Mar 07, 2023 | 11.79 | 11.81 | 11.40 | 11.44 | 182,253 | -0.32(-2.71%) |
Mar 06, 2023 | 11.97 | 12.02 | 11.67 | 11.76 | 285,930 | -0.22(-1.85%) |
Mar 03, 2023 | 11.99 | 12.04 | 11.88 | 11.98 | 303,315 | +0.07(+0.57%) |
Mar 02, 2023 | 11.91 | 12.01 | 11.76 | 11.91 | 315,005 | -0.11(-0.88%) |
Mar 01, 2023 | 11.75 | 12.03 | 11.66 | 12.02 | 361,304 | +0.23(+1.97%) |
Feb 28, 2023 | 11.93 | 12.03 | 11.66 | 11.79 | 507,545 | -0.35(-2.86%) |
Feb 27, 2023 | 12.30 | 12.30 | 12.00 | 12.13 | 340,341 | -0.06(-0.48%) |
Feb 24, 2023 | 12.29 | 12.35 | 11.95 | 12.19 | 299,467 | -0.34(-2.70%) |
Feb 23, 2023 | 12.53 | 12.74 | 12.07 | 12.53 | 272,516 | -0.15(-1.22%) |
Feb 22, 2023 | 12.68 | 12.91 | 12.62 | 12.68 | 255,145 | +0.07(+0.54%) |
Feb 21, 2023 | 12.66 | 12.76 | 12.48 | 12.62 | 180,926 | -0.27(-2.10%) |
Feb 17, 2023 | 13.18 | 13.18 | 12.87 | 12.89 | 240,831 | -0.16(-1.26%) |
Feb 16, 2023 | 12.86 | 13.08 | 12.68 | 13.05 | 279,881 | -0.05(-0.37%) |
Feb 15, 2023 | 12.89 | 13.16 | 12.89 | 13.10 | 155,153 | +0.11(+0.82%) |
Feb 14, 2023 | 12.94 | 13.18 | 12.94 | 12.99 | 142,532 | -0.04(-0.30%) |
Feb 13, 2023 | 12.75 | 13.11 | 12.75 | 13.03 | 103,581 | +0.21(+1.66%) |
Feb 10, 2023 | 13.05 | 13.16 | 12.60 | 12.82 | 146,420 | -0.27(-2.06%) |
Feb 09, 2023 | 13.23 | 13.29 | 13.04 | 13.09 | 107,252 | -0.02(-0.15%) |
Feb 08, 2023 | 13.22 | 13.36 | 13.03 | 13.11 | 97,973 | -0.27(-2.02%) |
Feb 07, 2023 | 13.28 | 13.51 | 13.10 | 13.38 | 150,388 | -0.03(-0.22%) |
Feb 06, 2023 | 13.66 | 13.66 | 13.22 | 13.41 | 252,413 | -0.30(-2.18%) |
Feb 03, 2023 | 13.57 | 13.80 | 13.56 | 13.71 | 203,385 | -0.02(-0.14%) |
Feb 02, 2023 | 13.74 | 13.88 | 13.56 | 13.73 | 214,734 | +0.17(+1.28%) |