Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.452 | 9.519 | 9.452 | 9.471 | 42,391 | +0.04(+0.41%) |
Jan 30, 2024 | 9.385 | 9.433 | 9.385 | 9.433 | 23,086 | +0.08(+0.82%) |
Jan 29, 2024 | 9.269 | 9.356 | 9.269 | 9.356 | 11,962 | +0.09(+0.93%) |
Jan 26, 2024 | 9.221 | 9.298 | 9.221 | 9.269 | 23,208 | +0.01(+0.10%) |
Jan 25, 2024 | 9.221 | 9.269 | 9.221 | 9.260 | 20,544 | +0.10(+1.05%) |
Jan 24, 2024 | 9.241 | 9.289 | 9.154 | 9.164 | 19,330 | -0.07(-0.73%) |
Jan 23, 2024 | 9.337 | 9.337 | 9.193 | 9.231 | 16,362 | -0.06(-0.62%) |
Jan 22, 2024 | 9.183 | 9.317 | 9.164 | 9.289 | 28,553 | +0.09(+0.94%) |
Jan 19, 2024 | 9.126 | 9.202 | 9.116 | 9.202 | 27,891 | +0.08(+0.84%) |
Jan 18, 2024 | 9.116 | 9.154 | 9.116 | 9.126 | 20,037 | +0.01(+0.11%) |
Jan 17, 2024 | 9.126 | 9.193 | 9.078 | 9.116 | 24,397 | -0.04(-0.42%) |
Jan 16, 2024 | 9.221 | 9.228 | 9.145 | 9.154 | 26,558 | -0.11(-1.19%) |
Jan 12, 2024 | 9.236 | 9.339 | 9.227 | 9.265 | 32,445 | +0.03(+0.31%) |
Jan 11, 2024 | 9.198 | 9.236 | 9.170 | 9.236 | 42,876 | +0.04(+0.41%) |
Jan 10, 2024 | 9.141 | 9.227 | 9.141 | 9.198 | 13,850 | +0.06(+0.62%) |
Jan 09, 2024 | 9.132 | 9.151 | 9.113 | 9.141 | 10,850 | +0.01(+0.10%) |
Jan 08, 2024 | 8.989 | 9.141 | 8.961 | 9.132 | 23,487 | +0.17(+1.91%) |
Jan 05, 2024 | 8.923 | 8.989 | 8.923 | 8.961 | 8,100 | -0.01(-0.11%) |
Jan 04, 2024 | 9.027 | 9.027 | 8.923 | 8.970 | 16,032 | +0.01(+0.11%) |
Jan 03, 2024 | 8.980 | 8.980 | 8.914 | 8.961 | 24,754 | -0.06(-0.63%) |
Jan 02, 2024 | 8.970 | 9.046 | 8.954 | 9.018 | 40,145 | +0.05(+0.53%) |
Dec 29, 2023 | 8.980 | 9.027 | 8.951 | 8.970 | 46,703 | +0.00(+0.00%) |
Dec 28, 2023 | 8.904 | 8.980 | 8.904 | 8.970 | 24,319 | +0.03(+0.32%) |
Dec 27, 2023 | 8.923 | 8.980 | 8.923 | 8.942 | 32,466 | +0.04(+0.43%) |
Dec 26, 2023 | 8.875 | 8.961 | 8.875 | 8.904 | 24,437 | +0.03(+0.32%) |
Dec 22, 2023 | 8.856 | 8.904 | 8.847 | 8.875 | 25,409 | +0.07(+0.75%) |
Dec 21, 2023 | 8.847 | 8.904 | 8.790 | 8.809 | 41,989 | -0.02(-0.21%) |
Dec 20, 2023 | 8.923 | 8.923 | 8.819 | 8.828 | 75,617 | -0.02(-0.21%) |
Dec 19, 2023 | 8.828 | 8.891 | 8.785 | 8.847 | 19,258 | +0.04(+0.49%) |
Dec 18, 2023 | 8.752 | 8.847 | 8.743 | 8.804 | 21,889 | -0.00(-0.05%) |
Dec 15, 2023 | 8.875 | 8.896 | 8.800 | 8.809 | 15,924 | -0.07(-0.75%) |
Dec 14, 2023 | 8.838 | 8.999 | 8.828 | 8.875 | 22,689 | +0.08(+0.86%) |
Dec 13, 2023 | 8.572 | 8.866 | 8.572 | 8.800 | 49,500 | +0.15(+1.70%) |
Dec 12, 2023 | 8.587 | 8.671 | 8.493 | 8.652 | 19,706 | +0.06(+0.65%) |
Dec 11, 2023 | 8.587 | 8.671 | 8.568 | 8.596 | 20,936 | -0.04(-0.43%) |
Dec 08, 2023 | 8.643 | 8.684 | 8.549 | 8.634 | 21,610 | -0.06(-0.65%) |
Dec 07, 2023 | 8.727 | 8.803 | 8.690 | 8.690 | 16,851 | -0.08(-0.96%) |
Dec 06, 2023 | 8.699 | 8.817 | 8.699 | 8.774 | 8,439 | +0.05(+0.54%) |
Dec 05, 2023 | 8.765 | 8.812 | 8.690 | 8.727 | 23,403 | -0.10(-1.13%) |
Dec 04, 2023 | 8.849 | 8.873 | 8.803 | 8.827 | 16,764 | -0.04(-0.47%) |
Dec 01, 2023 | 8.699 | 8.915 | 8.699 | 8.868 | 17,367 | +0.12(+1.39%) |
Nov 30, 2023 | 8.756 | 8.757 | 8.718 | 8.746 | 8,611 | +0.00(+0.00%) |
Nov 29, 2023 | 8.727 | 8.779 | 8.727 | 8.746 | 6,150 | +0.04(+0.43%) |
Nov 28, 2023 | 8.727 | 8.882 | 8.709 | 8.709 | 21,180 | -0.08(-0.96%) |
Nov 27, 2023 | 8.896 | 8.896 | 8.774 | 8.793 | 13,398 | -0.10(-1.16%) |
Nov 24, 2023 | 8.943 | 8.943 | 8.812 | 8.896 | 7,713 | -0.05(-0.52%) |
Nov 22, 2023 | 8.662 | 9.178 | 8.662 | 8.943 | 13,852 | +0.26(+2.97%) |
Nov 21, 2023 | 8.685 | 8.713 | 8.643 | 8.685 | 9,019 | -0.07(-0.80%) |
Nov 20, 2023 | 8.651 | 8.756 | 8.596 | 8.756 | 25,081 | +0.12(+1.37%) |
Nov 17, 2023 | 8.652 | 8.671 | 8.559 | 8.637 | 9,619 | +0.06(+0.75%) |
Nov 16, 2023 | 8.559 | 8.587 | 8.502 | 8.573 | 8,107 | +0.00(+0.00%) |
Nov 15, 2023 | 8.483 | 8.596 | 8.483 | 8.573 | 12,112 | +0.10(+1.22%) |
Nov 14, 2023 | 8.302 | 8.563 | 8.275 | 8.469 | 56,362 | +0.32(+3.93%) |
Nov 13, 2023 | 8.085 | 8.204 | 8.085 | 8.149 | 10,952 | +0.03(+0.34%) |
Nov 10, 2023 | 8.131 | 8.191 | 8.094 | 8.122 | 14,281 | -0.05(-0.56%) |
Nov 09, 2023 | 8.085 | 8.324 | 8.085 | 8.168 | 28,946 | +0.07(+0.91%) |
Nov 08, 2023 | 8.085 | 8.131 | 8.085 | 8.094 | 26,507 | -0.02(-0.23%) |
Nov 07, 2023 | 8.113 | 8.159 | 8.113 | 8.113 | 16,709 | -0.05(-0.67%) |
Nov 06, 2023 | 8.195 | 8.212 | 8.140 | 8.168 | 33,996 | -0.08(-1.00%) |
Nov 03, 2023 | 8.131 | 8.296 | 8.131 | 8.250 | 16,839 | +0.16(+1.93%) |
Nov 02, 2023 | 8.085 | 8.113 | 8.020 | 8.094 | 72,742 | +0.03(+0.34%) |
Nov 01, 2023 | 7.929 | 8.159 | 7.929 | 8.067 | 19,574 | +0.10(+1.27%) |
Oct 31, 2023 | 7.893 | 8.033 | 7.884 | 7.966 | 11,457 | +0.14(+1.76%) |
Oct 30, 2023 | 7.829 | 7.884 | 7.759 | 7.829 | 50,212 | +0.02(+0.23%) |
Oct 27, 2023 | 7.792 | 7.874 | 7.792 | 7.810 | 20,263 | -0.01(-0.12%) |
Oct 26, 2023 | 7.801 | 7.865 | 7.801 | 7.819 | 15,091 | +0.02(+0.23%) |
Oct 25, 2023 | 7.856 | 7.906 | 7.785 | 7.801 | 39,594 | -0.11(-1.39%) |
Oct 24, 2023 | 7.810 | 7.938 | 7.810 | 7.911 | 9,562 | +0.01(+0.12%) |
Oct 23, 2023 | 7.847 | 7.929 | 7.847 | 7.902 | 25,764 | -0.02(-0.23%) |
Oct 20, 2023 | 7.939 | 7.975 | 7.902 | 7.920 | 43,314 | -0.02(-0.23%) |
Oct 19, 2023 | 8.030 | 8.030 | 7.939 | 7.939 | 19,266 | -0.11(-1.37%) |
Oct 18, 2023 | 8.168 | 8.168 | 7.975 | 8.049 | 25,651 | -0.17(-2.01%) |
Oct 17, 2023 | 8.159 | 8.250 | 8.076 | 8.214 | 20,631 | -0.02(-0.22%) |
Oct 16, 2023 | 8.085 | 8.296 | 8.063 | 8.232 | 23,758 | +0.15(+1.81%) |
Oct 13, 2023 | 8.135 | 8.135 | 8.017 | 8.085 | 35,744 | -0.03(-0.39%) |
Oct 12, 2023 | 8.108 | 8.231 | 8.108 | 8.117 | 27,912 | -0.05(-0.67%) |
Oct 11, 2023 | 8.235 | 8.238 | 8.153 | 8.171 | 13,848 | -0.01(-0.11%) |
Oct 10, 2023 | 8.144 | 8.303 | 8.144 | 8.180 | 6,282 | +0.06(+0.78%) |
Oct 09, 2023 | 8.063 | 8.189 | 7.999 | 8.117 | 8,460 | +0.06(+0.79%) |
Oct 06, 2023 | 8.008 | 8.081 | 8.008 | 8.053 | 13,589 | +0.05(+0.57%) |
Oct 05, 2023 | 7.963 | 8.017 | 7.881 | 8.008 | 27,246 | +0.00(+0.00%) |
Oct 04, 2023 | 7.981 | 8.035 | 7.927 | 8.008 | 24,331 | +0.02(+0.23%) |
Oct 03, 2023 | 8.072 | 8.117 | 7.954 | 7.990 | 63,325 | -0.13(-1.56%) |
Oct 02, 2023 | 8.198 | 8.244 | 8.063 | 8.117 | 33,383 | -0.06(-0.78%) |
Sep 29, 2023 | 8.198 | 8.242 | 8.153 | 8.180 | 12,452 | +0.01(+0.11%) |
Sep 28, 2023 | 8.153 | 8.189 | 8.135 | 8.171 | 19,831 | +0.01(+0.11%) |
Sep 27, 2023 | 8.162 | 8.207 | 8.153 | 8.162 | 13,831 | +0.00(+0.00%) |
Sep 26, 2023 | 8.217 | 8.234 | 8.153 | 8.162 | 33,389 | -0.07(-0.88%) |
Sep 25, 2023 | 8.253 | 8.307 | 8.235 | 8.235 | 15,276 | -0.06(-0.76%) |
Sep 22, 2023 | 8.361 | 8.393 | 8.289 | 8.298 | 78,517 | -0.12(-1.40%) |
Sep 21, 2023 | 8.425 | 8.436 | 8.398 | 8.416 | 24,327 | -0.06(-0.75%) |
Sep 20, 2023 | 8.488 | 8.511 | 8.470 | 8.479 | 16,091 | -0.03(-0.32%) |
Sep 19, 2023 | 8.434 | 8.570 | 8.434 | 8.506 | 25,309 | +0.06(+0.76%) |
Sep 18, 2023 | 8.361 | 8.461 | 8.361 | 8.442 | 21,279 | +0.06(+0.75%) |
Sep 15, 2023 | 8.380 | 8.425 | 8.371 | 8.380 | 15,942 | -0.07(-0.86%) |
Sep 14, 2023 | 8.425 | 8.515 | 8.398 | 8.452 | 13,095 | +0.03(+0.38%) |
Sep 13, 2023 | 8.447 | 8.465 | 8.382 | 8.420 | 10,626 | -0.04(-0.42%) |
Sep 12, 2023 | 8.510 | 8.528 | 8.358 | 8.456 | 35,742 | -0.04(-0.53%) |
Sep 11, 2023 | 8.519 | 8.546 | 8.474 | 8.501 | 5,964 | -0.04(-0.42%) |
Sep 08, 2023 | 8.429 | 8.546 | 8.429 | 8.537 | 6,882 | +0.07(+0.85%) |
Sep 07, 2023 | 8.438 | 8.465 | 8.412 | 8.465 | 4,898 | +0.00(+0.00%) |
Sep 06, 2023 | 8.456 | 8.510 | 8.447 | 8.465 | 5,663 | +0.01(+0.11%) |
Sep 05, 2023 | 8.465 | 8.554 | 8.456 | 8.456 | 15,338 | -0.03(-0.32%) |
Sep 01, 2023 | 8.474 | 8.537 | 8.474 | 8.483 | 16,864 | -0.01(-0.11%) |
Aug 31, 2023 | 8.447 | 8.526 | 8.322 | 8.492 | 8,996 | +0.01(+0.11%) |
Aug 30, 2023 | 8.510 | 8.528 | 8.322 | 8.483 | 9,644 | -0.03(-0.29%) |
Aug 29, 2023 | 8.385 | 8.528 | 8.385 | 8.508 | 12,988 | +0.07(+0.83%) |
Aug 28, 2023 | 8.465 | 8.492 | 8.438 | 8.438 | 7,903 | +0.01(+0.11%) |
Aug 25, 2023 | 8.447 | 8.449 | 8.403 | 8.429 | 5,869 | -0.02(-0.21%) |
Aug 24, 2023 | 8.456 | 8.510 | 8.447 | 8.447 | 9,425 | +0.00(+0.00%) |
Aug 23, 2023 | 8.376 | 8.456 | 8.376 | 8.447 | 8,979 | +0.06(+0.75%) |
Aug 22, 2023 | 8.340 | 8.420 | 8.340 | 8.385 | 7,992 | +0.04(+0.43%) |
Aug 21, 2023 | 8.340 | 8.358 | 8.331 | 8.349 | 10,935 | +0.00(+0.00%) |
Aug 18, 2023 | 8.349 | 8.394 | 8.331 | 8.349 | 12,389 | -0.03(-0.37%) |
Aug 17, 2023 | 8.394 | 8.438 | 8.380 | 8.380 | 5,412 | -0.01(-0.16%) |
Aug 16, 2023 | 8.546 | 8.580 | 8.385 | 8.394 | 36,085 | -0.13(-1.52%) |
Aug 15, 2023 | 8.488 | 8.541 | 8.486 | 8.523 | 14,523 | +0.00(+0.00%) |
Aug 14, 2023 | 8.568 | 8.568 | 8.506 | 8.523 | 10,610 | -0.02(-0.20%) |
Aug 11, 2023 | 8.470 | 8.585 | 8.470 | 8.540 | 12,725 | +0.03(+0.30%) |
Aug 10, 2023 | 8.515 | 8.559 | 8.515 | 8.515 | 15,866 | +0.01(+0.10%) |
Aug 09, 2023 | 8.453 | 8.523 | 8.453 | 8.506 | 4,516 | +0.05(+0.63%) |
Aug 08, 2023 | 8.461 | 8.506 | 8.417 | 8.453 | 27,881 | -0.03(-0.31%) |
Aug 07, 2023 | 8.426 | 8.515 | 8.426 | 8.479 | 30,550 | +0.06(+0.74%) |
Aug 04, 2023 | 8.426 | 8.488 | 8.417 | 8.417 | 21,267 | +0.00(+0.00%) |
Aug 03, 2023 | 8.461 | 8.479 | 8.408 | 8.417 | 19,084 | -0.05(-0.63%) |
Aug 02, 2023 | 8.577 | 8.639 | 8.470 | 8.470 | 39,031 | -0.17(-1.95%) |
Aug 01, 2023 | 8.647 | 8.718 | 8.621 | 8.639 | 32,336 | +0.01(+0.10%) |
Jul 31, 2023 | 8.674 | 8.674 | 8.585 | 8.630 | 21,777 | +0.07(+0.83%) |
Jul 28, 2023 | 8.532 | 8.559 | 8.506 | 8.559 | 18,271 | +0.04(+0.42%) |
Jul 27, 2023 | 8.647 | 8.656 | 8.488 | 8.523 | 68,850 | -0.08(-0.93%) |
Jul 26, 2023 | 8.568 | 8.630 | 8.537 | 8.603 | 41,359 | +0.04(+0.52%) |
Jul 25, 2023 | 8.559 | 8.602 | 8.550 | 8.559 | 26,114 | +0.03(+0.31%) |
Jul 24, 2023 | 8.541 | 8.577 | 8.532 | 8.532 | 15,393 | -0.01(-0.16%) |
Jul 21, 2023 | 8.532 | 8.568 | 8.532 | 8.546 | 21,435 | +0.02(+0.26%) |
Jul 20, 2023 | 8.506 | 8.528 | 8.461 | 8.523 | 30,286 | -0.01(-0.10%) |
Jul 19, 2023 | 8.523 | 8.568 | 8.488 | 8.532 | 31,465 | +0.05(+0.57%) |
Jul 18, 2023 | 8.532 | 8.621 | 8.470 | 8.484 | 51,876 | -0.05(-0.57%) |
Jul 17, 2023 | 8.506 | 8.613 | 8.506 | 8.532 | 21,956 | -0.07(-0.77%) |
Jul 14, 2023 | 8.730 | 8.730 | 8.590 | 8.599 | 36,618 | +0.03(+0.31%) |
Jul 13, 2023 | 8.572 | 8.651 | 8.547 | 8.572 | 30,863 | +0.06(+0.67%) |
Jul 12, 2023 | 8.546 | 8.625 | 8.494 | 8.515 | 25,978 | +0.02(+0.21%) |
Jul 11, 2023 | 8.458 | 8.564 | 8.458 | 8.498 | 24,025 | +0.07(+0.78%) |
Jul 10, 2023 | 8.371 | 8.458 | 8.371 | 8.432 | 27,640 | +0.06(+0.73%) |
Jul 07, 2023 | 8.292 | 8.432 | 8.239 | 8.371 | 29,910 | +0.03(+0.32%) |
Jul 06, 2023 | 8.388 | 8.388 | 8.257 | 8.345 | 49,233 | -0.05(-0.64%) |
Jul 05, 2023 | 8.406 | 8.450 | 8.370 | 8.398 | 27,362 | -0.01(-0.09%) |
Jul 03, 2023 | 8.309 | 8.406 | 8.309 | 8.406 | 11,101 | +0.11(+1.37%) |
Jun 30, 2023 | 8.388 | 8.388 | 8.283 | 8.292 | 16,163 | +0.00(+0.00%) |
Jun 29, 2023 | 8.318 | 8.336 | 8.248 | 8.292 | 26,905 | +0.01(+0.11%) |
Jun 28, 2023 | 8.274 | 8.292 | 8.239 | 8.283 | 13,361 | +0.01(+0.10%) |
Jun 27, 2023 | 8.152 | 8.379 | 8.142 | 8.275 | 22,819 | +0.15(+1.84%) |
Jun 26, 2023 | 8.055 | 8.143 | 8.055 | 8.125 | 19,937 | +0.07(+0.87%) |
Jun 23, 2023 | 8.117 | 8.117 | 8.047 | 8.055 | 12,840 | -0.05(-0.65%) |
Jun 22, 2023 | 8.064 | 8.117 | 8.011 | 8.108 | 25,740 | +0.02(+0.22%) |
Jun 21, 2023 | 8.099 | 8.099 | 8.064 | 8.090 | 17,293 | +0.01(+0.11%) |
Jun 20, 2023 | 8.073 | 8.082 | 8.038 | 8.082 | 43,148 | +0.02(+0.22%) |
Jun 16, 2023 | 8.283 | 8.327 | 8.046 | 8.064 | 109,701 | -0.24(-2.85%) |
Jun 15, 2023 | 8.239 | 8.318 | 8.196 | 8.301 | 20,006 | +0.10(+1.23%) |
Jun 14, 2023 | 8.330 | 8.330 | 8.198 | 8.200 | 27,570 | -0.03(-0.33%) |
Jun 13, 2023 | 8.269 | 8.278 | 8.222 | 8.227 | 25,289 | -0.01(-0.15%) |
Jun 12, 2023 | 8.321 | 8.338 | 8.235 | 8.239 | 17,600 | -0.07(-0.89%) |
Jun 09, 2023 | 8.252 | 8.313 | 8.183 | 8.313 | 35,616 | +0.10(+1.16%) |
Jun 08, 2023 | 8.339 | 8.339 | 8.165 | 8.217 | 37,235 | -0.08(-0.94%) |
Jun 07, 2023 | 8.200 | 8.295 | 8.174 | 8.295 | 45,697 | +0.12(+1.48%) |
Jun 06, 2023 | 8.139 | 8.198 | 8.131 | 8.174 | 62,005 | +0.01(+0.11%) |
Jun 05, 2023 | 8.174 | 8.175 | 8.133 | 8.165 | 19,494 | +0.00(+0.05%) |
Jun 02, 2023 | 8.139 | 8.235 | 8.122 | 8.161 | 39,898 | +0.04(+0.48%) |
Jun 01, 2023 | 8.113 | 8.148 | 8.070 | 8.122 | 24,288 | +0.03(+0.43%) |
May 31, 2023 | 8.087 | 8.109 | 8.044 | 8.087 | 38,517 | +0.03(+0.43%) |
May 30, 2023 | 8.035 | 8.087 | 8.035 | 8.053 | 17,061 | +0.03(+0.32%) |
May 26, 2023 | 8.027 | 8.070 | 8.001 | 8.027 | 37,486 | +0.02(+0.22%) |
May 25, 2023 | 8.070 | 8.070 | 7.992 | 8.009 | 40,601 | -0.06(-0.75%) |
May 24, 2023 | 8.122 | 8.122 | 8.044 | 8.070 | 25,914 | -0.09(-1.06%) |
May 23, 2023 | 8.226 | 8.226 | 8.087 | 8.157 | 38,057 | -0.03(-0.42%) |
May 22, 2023 | 8.209 | 8.209 | 8.161 | 8.191 | 24,004 | +0.02(+0.21%) |
May 19, 2023 | 8.157 | 8.191 | 8.132 | 8.174 | 25,669 | +0.01(+0.11%) |
May 18, 2023 | 8.139 | 8.172 | 8.139 | 8.165 | 32,263 | +0.00(+0.00%) |
May 17, 2023 | 8.174 | 8.191 | 8.148 | 8.165 | 32,528 | -0.04(-0.53%) |
May 16, 2023 | 8.157 | 8.235 | 8.157 | 8.209 | 24,371 | -0.02(-0.21%) |
May 15, 2023 | 8.356 | 8.356 | 8.200 | 8.226 | 19,077 | -0.00(-0.05%) |
May 12, 2023 | 8.290 | 8.290 | 8.200 | 8.230 | 20,101 | -0.06(-0.72%) |
May 11, 2023 | 8.307 | 8.307 | 8.247 | 8.290 | 37,741 | -0.03(-0.41%) |
May 10, 2023 | 8.179 | 8.325 | 8.179 | 8.325 | 30,789 | +0.12(+1.46%) |
May 09, 2023 | 8.205 | 8.225 | 8.187 | 8.205 | 15,485 | +0.00(+0.00%) |
May 08, 2023 | 8.196 | 8.230 | 8.196 | 8.205 | 17,811 | -0.01(-0.10%) |
May 05, 2023 | 8.213 | 8.239 | 8.175 | 8.213 | 50,090 | +0.01(+0.10%) |
May 04, 2023 | 8.179 | 8.244 | 8.179 | 8.205 | 8,572 | +0.01(+0.10%) |
May 03, 2023 | 8.162 | 8.229 | 8.162 | 8.196 | 29,269 | +0.04(+0.47%) |
May 02, 2023 | 8.247 | 8.247 | 8.153 | 8.157 | 32,937 | -0.07(-0.89%) |
May 01, 2023 | 8.299 | 8.299 | 8.230 | 8.230 | 31,022 | -0.02(-0.21%) |
Apr 28, 2023 | 8.119 | 8.256 | 8.119 | 8.247 | 30,336 | +0.09(+1.05%) |
Apr 27, 2023 | 8.059 | 8.170 | 8.033 | 8.162 | 36,714 | +0.12(+1.49%) |
Apr 26, 2023 | 8.024 | 8.059 | 8.007 | 8.042 | 27,917 | +0.03(+0.32%) |
Apr 25, 2023 | 8.042 | 8.059 | 8.012 | 8.016 | 104,456 | -0.02(-0.21%) |
Apr 24, 2023 | 8.067 | 8.102 | 8.024 | 8.033 | 61,496 | -0.01(-0.11%) |
Apr 21, 2023 | 7.990 | 8.076 | 7.990 | 8.042 | 28,691 | +0.02(+0.21%) |
Apr 20, 2023 | 7.990 | 8.054 | 7.990 | 8.024 | 9,626 | -0.03(-0.32%) |
Apr 19, 2023 | 8.007 | 8.050 | 7.982 | 8.050 | 41,003 | +0.01(+0.11%) |
Apr 18, 2023 | 7.982 | 8.059 | 7.973 | 8.042 | 40,680 | -0.02(-0.21%) |
Apr 17, 2023 | 8.050 | 8.076 | 8.033 | 8.059 | 42,777 | -0.01(-0.11%) |
Apr 14, 2023 | 8.076 | 8.165 | 8.059 | 8.067 | 33,602 | -0.02(-0.21%) |
Apr 13, 2023 | 8.205 | 8.269 | 8.059 | 8.084 | 89,496 | -0.08(-1.00%) |
Apr 12, 2023 | 8.310 | 8.357 | 8.166 | 8.166 | 83,379 | -0.06(-0.72%) |
Apr 11, 2023 | 8.208 | 8.268 | 8.191 | 8.225 | 27,229 | +0.05(+0.62%) |
Apr 10, 2023 | 8.124 | 8.183 | 8.096 | 8.174 | 21,520 | +0.05(+0.63%) |
Apr 06, 2023 | 8.073 | 8.157 | 8.073 | 8.124 | 19,053 | +0.05(+0.63%) |
Apr 05, 2023 | 8.115 | 8.132 | 8.073 | 8.073 | 25,732 | -0.02(-0.21%) |
Apr 04, 2023 | 8.124 | 8.157 | 8.090 | 8.090 | 22,934 | +0.04(+0.53%) |
Apr 03, 2023 | 8.022 | 8.115 | 8.022 | 8.047 | 66,862 | +0.03(+0.32%) |
Mar 31, 2023 | 7.971 | 8.064 | 7.971 | 8.022 | 77,136 | +0.07(+0.85%) |
Mar 30, 2023 | 7.988 | 8.025 | 7.954 | 7.954 | 26,840 | +0.01(+0.11%) |
Mar 29, 2023 | 7.979 | 8.030 | 7.928 | 7.945 | 19,486 | +0.03(+0.32%) |
Mar 28, 2023 | 8.013 | 8.013 | 7.895 | 7.920 | 21,260 | -0.07(-0.85%) |
Mar 27, 2023 | 8.005 | 8.056 | 7.979 | 7.988 | 41,830 | +0.03(+0.32%) |
Mar 24, 2023 | 8.005 | 8.039 | 7.950 | 7.962 | 75,427 | -0.03(-0.42%) |
Mar 23, 2023 | 7.988 | 8.064 | 7.878 | 7.996 | 62,604 | +0.06(+0.69%) |
Mar 22, 2023 | 8.149 | 8.149 | 7.941 | 7.941 | 38,286 | -0.24(-2.95%) |
Mar 21, 2023 | 8.208 | 8.327 | 8.124 | 8.183 | 64,017 | -0.03(-0.31%) |
Mar 20, 2023 | 8.166 | 8.242 | 8.132 | 8.208 | 10,518 | +0.08(+0.94%) |
Mar 17, 2023 | 8.234 | 8.276 | 8.118 | 8.132 | 20,595 | -0.12(-1.44%) |
Mar 16, 2023 | 8.276 | 8.352 | 8.242 | 8.251 | 32,492 | +0.02(+0.26%) |
Mar 15, 2023 | 8.146 | 8.297 | 8.129 | 8.230 | 73,163 | -0.01(-0.10%) |
Mar 14, 2023 | 8.456 | 8.649 | 8.129 | 8.238 | 256,558 | -0.18(-2.09%) |
Mar 13, 2023 | 8.330 | 8.508 | 8.330 | 8.414 | 16,024 | -0.01(-0.10%) |
Mar 10, 2023 | 8.615 | 8.615 | 8.389 | 8.422 | 32,838 | -0.19(-2.24%) |
Mar 09, 2023 | 8.859 | 8.884 | 8.615 | 8.615 | 46,463 | -0.27(-3.02%) |
Mar 08, 2023 | 8.859 | 8.934 | 8.859 | 8.884 | 24,986 | -0.01(-0.09%) |
Mar 07, 2023 | 9.052 | 9.052 | 8.817 | 8.892 | 27,691 | -0.12(-1.30%) |
Mar 06, 2023 | 9.102 | 9.102 | 9.001 | 9.010 | 30,192 | -0.14(-1.53%) |
Mar 03, 2023 | 9.102 | 9.191 | 9.080 | 9.149 | 33,266 | +0.03(+0.34%) |
Mar 02, 2023 | 9.144 | 9.144 | 9.035 | 9.119 | 39,994 | -0.03(-0.37%) |
Mar 01, 2023 | 9.211 | 9.278 | 9.144 | 9.152 | 18,439 | -0.13(-1.45%) |
Feb 28, 2023 | 9.328 | 9.396 | 9.217 | 9.287 | 14,788 | +0.06(+0.64%) |
Feb 27, 2023 | 9.245 | 9.303 | 9.144 | 9.228 | 10,691 | +0.04(+0.46%) |
Feb 24, 2023 | 9.136 | 9.203 | 9.119 | 9.186 | 21,299 | +0.02(+0.18%) |
Feb 23, 2023 | 9.236 | 9.253 | 9.119 | 9.169 | 14,471 | -0.04(-0.45%) |
Feb 22, 2023 | 9.186 | 9.261 | 9.186 | 9.211 | 24,122 | +0.01(+0.09%) |
Feb 21, 2023 | 9.505 | 9.505 | 9.147 | 9.203 | 31,009 | -0.30(-3.18%) |
Feb 17, 2023 | 9.488 | 9.513 | 9.421 | 9.505 | 16,983 | -0.01(-0.09%) |
Feb 16, 2023 | 9.538 | 9.589 | 9.496 | 9.513 | 21,438 | -0.03(-0.26%) |
Feb 15, 2023 | 9.555 | 9.589 | 9.517 | 9.538 | 18,303 | -0.02(-0.25%) |
Feb 14, 2023 | 9.714 | 9.714 | 9.538 | 9.562 | 20,662 | -0.12(-1.23%) |
Feb 13, 2023 | 9.580 | 9.731 | 9.551 | 9.681 | 14,494 | +0.17(+1.76%) |
Feb 10, 2023 | 9.429 | 9.559 | 9.429 | 9.513 | 25,332 | +0.08(+0.89%) |
Feb 09, 2023 | 9.563 | 9.647 | 9.429 | 9.429 | 23,831 | -0.05(-0.57%) |
Feb 08, 2023 | 9.675 | 9.675 | 9.484 | 9.484 | 22,198 | -0.20(-2.06%) |
Feb 07, 2023 | 9.675 | 9.800 | 9.625 | 9.683 | 17,364 | +0.00(+0.00%) |
Feb 06, 2023 | 9.691 | 9.716 | 9.558 | 9.683 | 32,241 | -0.01(-0.09%) |
Feb 03, 2023 | 9.783 | 9.816 | 9.684 | 9.691 | 16,675 | -0.12(-1.27%) |
Feb 02, 2023 | 9.667 | 9.893 | 9.667 | 9.816 | 42,802 | +0.17(+1.81%) |