Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.34 | 10.39 | 10.31 | 10.37 | 25,161 | +0.08(+0.76%) |
Jan 30, 2024 | 10.28 | 10.34 | 10.28 | 10.29 | 39,875 | -0.02(-0.19%) |
Jan 29, 2024 | 10.26 | 10.31 | 10.23 | 10.31 | 19,485 | +0.08(+0.82%) |
Jan 26, 2024 | 10.23 | 10.28 | 10.22 | 10.23 | 21,316 | -0.03(-0.34%) |
Jan 25, 2024 | 10.21 | 10.30 | 10.20 | 10.26 | 38,646 | +0.08(+0.77%) |
Jan 24, 2024 | 10.22 | 10.25 | 10.16 | 10.18 | 33,675 | -0.01(-0.10%) |
Jan 23, 2024 | 10.17 | 10.28 | 10.16 | 10.19 | 79,177 | -0.03(-0.29%) |
Jan 22, 2024 | 10.16 | 10.26 | 10.16 | 10.22 | 30,062 | +0.06(+0.58%) |
Jan 19, 2024 | 10.12 | 10.16 | 10.04 | 10.16 | 38,329 | +0.07(+0.68%) |
Jan 18, 2024 | 10.19 | 10.20 | 10.08 | 10.09 | 50,618 | -0.06(-0.58%) |
Jan 17, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 35,661 | -0.12(-1.15%) |
Jan 16, 2024 | 10.26 | 10.31 | 10.23 | 10.27 | 103,005 | -0.05(-0.47%) |
Jan 12, 2024 | 10.31 | 10.35 | 10.28 | 10.32 | 65,557 | -0.02(-0.20%) |
Jan 11, 2024 | 10.37 | 10.40 | 10.30 | 10.34 | 60,087 | -0.05(-0.44%) |
Jan 10, 2024 | 10.41 | 10.41 | 10.35 | 10.39 | 66,584 | +0.03(+0.28%) |
Jan 09, 2024 | 10.38 | 10.40 | 10.35 | 10.36 | 90,817 | -0.03(-0.28%) |
Jan 08, 2024 | 10.37 | 10.41 | 10.34 | 10.39 | 18,365 | +0.07(+0.66%) |
Jan 05, 2024 | 10.35 | 10.35 | 10.30 | 10.32 | 51,078 | +0.01(+0.10%) |
Jan 04, 2024 | 10.31 | 10.37 | 10.29 | 10.31 | 46,633 | -0.02(-0.19%) |
Jan 03, 2024 | 10.29 | 10.35 | 10.27 | 10.33 | 37,590 | -0.02(-0.19%) |
Jan 02, 2024 | 10.25 | 10.36 | 10.25 | 10.35 | 46,589 | +0.03(+0.28%) |
Dec 29, 2023 | 10.27 | 10.33 | 10.25 | 10.32 | 88,877 | +0.08(+0.77%) |
Dec 28, 2023 | 10.31 | 10.33 | 10.23 | 10.24 | 70,989 | -0.07(-0.67%) |
Dec 27, 2023 | 10.30 | 10.40 | 10.30 | 10.31 | 83,734 | +0.01(+0.10%) |
Dec 26, 2023 | 10.44 | 10.44 | 10.27 | 10.30 | 97,031 | -0.06(-0.57%) |
Dec 22, 2023 | 10.58 | 10.58 | 10.31 | 10.36 | 99,701 | -0.08(-0.75%) |
Dec 21, 2023 | 10.35 | 10.46 | 10.35 | 10.44 | 80,510 | +0.06(+0.57%) |
Dec 20, 2023 | 10.32 | 10.39 | 10.32 | 10.38 | 128,616 | +0.06(+0.57%) |
Dec 19, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 74,222 | +0.05(+0.48%) |
Dec 18, 2023 | 10.26 | 10.29 | 10.23 | 10.27 | 33,355 | +0.05(+0.48%) |
Dec 15, 2023 | 10.26 | 10.26 | 10.19 | 10.22 | 81,736 | +0.08(+0.77%) |
Dec 14, 2023 | 10.10 | 10.14 | 10.07 | 10.14 | 58,258 | +0.14(+1.40%) |
Dec 13, 2023 | 9.942 | 10.01 | 9.884 | 10.00 | 68,288 | +0.09(+0.89%) |
Dec 12, 2023 | 9.923 | 9.952 | 9.884 | 9.913 | 33,920 | -0.04(-0.39%) |
Dec 11, 2023 | 9.972 | 9.987 | 9.923 | 9.952 | 24,310 | +0.01(+0.10%) |
Dec 08, 2023 | 9.962 | 10.02 | 9.903 | 9.942 | 80,092 | +0.00(+0.00%) |
Dec 07, 2023 | 9.933 | 10.06 | 9.923 | 9.942 | 109,668 | -0.02(-0.20%) |
Dec 06, 2023 | 10.11 | 10.11 | 9.894 | 9.962 | 68,531 | -0.02(-0.20%) |
Dec 05, 2023 | 10.03 | 10.08 | 9.952 | 9.981 | 52,150 | -0.01(-0.10%) |
Dec 04, 2023 | 10.02 | 10.07 | 9.942 | 9.991 | 67,176 | -0.01(-0.10%) |
Dec 01, 2023 | 9.884 | 10.03 | 9.835 | 10.00 | 42,143 | +0.17(+1.69%) |
Nov 30, 2023 | 9.835 | 9.874 | 9.811 | 9.835 | 59,945 | +0.00(+0.00%) |
Nov 29, 2023 | 9.728 | 9.855 | 9.728 | 9.835 | 43,885 | +0.18(+1.82%) |
Nov 28, 2023 | 9.718 | 9.737 | 9.533 | 9.659 | 258,956 | -0.05(-0.50%) |
Nov 27, 2023 | 9.777 | 9.777 | 9.669 | 9.708 | 35,838 | -0.03(-0.30%) |
Nov 24, 2023 | 9.698 | 9.757 | 9.679 | 9.737 | 35,247 | +0.09(+0.91%) |
Nov 22, 2023 | 9.630 | 9.659 | 9.611 | 9.650 | 32,007 | +0.09(+0.92%) |
Nov 21, 2023 | 9.503 | 9.572 | 9.503 | 9.562 | 33,261 | +0.03(+0.31%) |
Nov 20, 2023 | 9.425 | 9.591 | 9.425 | 9.533 | 83,956 | +0.07(+0.72%) |
Nov 17, 2023 | 9.572 | 9.583 | 9.445 | 9.464 | 68,981 | -0.07(-0.72%) |
Nov 16, 2023 | 9.464 | 9.542 | 9.464 | 9.533 | 27,338 | +0.13(+1.35%) |
Nov 15, 2023 | 9.367 | 9.456 | 9.357 | 9.406 | 61,014 | +0.06(+0.63%) |
Nov 14, 2023 | 9.201 | 9.347 | 9.201 | 9.347 | 30,590 | +0.22(+2.47%) |
Nov 13, 2023 | 9.083 | 9.132 | 9.083 | 9.122 | 49,405 | +0.00(+0.00%) |
Nov 10, 2023 | 9.239 | 9.239 | 9.103 | 9.122 | 10,603 | -0.01(-0.11%) |
Nov 09, 2023 | 9.278 | 9.278 | 9.122 | 9.132 | 56,627 | -0.10(-1.05%) |
Nov 08, 2023 | 9.093 | 9.307 | 9.093 | 9.229 | 107,546 | +0.18(+2.04%) |
Nov 07, 2023 | 8.976 | 9.171 | 8.976 | 9.045 | 134,232 | +0.16(+1.75%) |
Nov 06, 2023 | 8.860 | 8.957 | 8.842 | 8.889 | 90,873 | -0.01(-0.11%) |
Nov 03, 2023 | 8.801 | 8.938 | 8.793 | 8.899 | 49,653 | +0.16(+1.78%) |
Nov 02, 2023 | 8.665 | 8.782 | 8.655 | 8.743 | 81,454 | +0.12(+1.35%) |
Nov 01, 2023 | 8.539 | 8.646 | 8.514 | 8.626 | 43,988 | +0.09(+1.03%) |
Oct 31, 2023 | 8.422 | 8.558 | 8.422 | 8.539 | 92,062 | +0.12(+1.39%) |
Oct 30, 2023 | 8.412 | 8.471 | 8.403 | 8.422 | 70,868 | +0.00(+0.00%) |
Oct 27, 2023 | 8.364 | 8.422 | 8.364 | 8.422 | 70,287 | +0.00(+0.00%) |
Oct 26, 2023 | 8.442 | 8.443 | 8.393 | 8.422 | 61,975 | -0.02(-0.25%) |
Oct 25, 2023 | 8.510 | 8.519 | 8.442 | 8.443 | 59,415 | -0.12(-1.45%) |
Oct 24, 2023 | 8.461 | 8.617 | 8.456 | 8.568 | 110,488 | +0.09(+1.03%) |
Oct 23, 2023 | 8.451 | 8.510 | 8.442 | 8.480 | 44,832 | -0.04(-0.46%) |
Oct 20, 2023 | 8.490 | 8.568 | 8.490 | 8.519 | 53,683 | +0.03(+0.34%) |
Oct 19, 2023 | 8.510 | 8.558 | 8.476 | 8.490 | 49,010 | -0.05(-0.57%) |
Oct 18, 2023 | 8.617 | 8.636 | 8.500 | 8.539 | 34,923 | -0.11(-1.27%) |
Oct 17, 2023 | 8.617 | 8.685 | 8.617 | 8.648 | 46,135 | -0.06(-0.64%) |
Oct 16, 2023 | 8.753 | 8.753 | 8.665 | 8.704 | 35,890 | -0.04(-0.44%) |
Oct 13, 2023 | 8.811 | 8.811 | 8.743 | 8.743 | 17,001 | +0.02(+0.22%) |
Oct 12, 2023 | 8.704 | 8.791 | 8.704 | 8.724 | 42,520 | -0.04(-0.43%) |
Oct 11, 2023 | 8.742 | 8.821 | 8.733 | 8.762 | 53,283 | +0.08(+0.89%) |
Oct 10, 2023 | 8.684 | 8.723 | 8.613 | 8.684 | 28,017 | +0.00(+0.00%) |
Oct 09, 2023 | 8.539 | 8.684 | 8.539 | 8.684 | 105,727 | +0.08(+0.90%) |
Oct 06, 2023 | 8.549 | 8.646 | 8.549 | 8.607 | 66,459 | -0.03(-0.34%) |
Oct 05, 2023 | 8.646 | 8.713 | 8.626 | 8.636 | 57,580 | -0.04(-0.45%) |
Oct 04, 2023 | 8.655 | 8.713 | 8.655 | 8.675 | 49,989 | +0.05(+0.56%) |
Oct 03, 2023 | 8.781 | 8.781 | 8.616 | 8.626 | 117,885 | -0.12(-1.33%) |
Oct 02, 2023 | 8.849 | 8.868 | 8.713 | 8.742 | 33,556 | -0.08(-0.88%) |
Sep 29, 2023 | 8.820 | 8.898 | 8.810 | 8.820 | 22,008 | +0.04(+0.44%) |
Sep 28, 2023 | 8.781 | 8.839 | 8.752 | 8.781 | 28,927 | -0.02(-0.22%) |
Sep 27, 2023 | 8.830 | 8.839 | 8.742 | 8.801 | 111,002 | -0.03(-0.33%) |
Sep 26, 2023 | 8.985 | 8.985 | 8.830 | 8.830 | 73,641 | -0.15(-1.62%) |
Sep 25, 2023 | 9.111 | 9.014 | 8.965 | 8.975 | 65,107 | -0.16(-1.80%) |
Sep 22, 2023 | 9.256 | 9.256 | 9.130 | 9.140 | 46,897 | -0.03(-0.32%) |
Sep 21, 2023 | 9.285 | 9.305 | 9.169 | 9.169 | 47,622 | -0.16(-1.66%) |
Sep 20, 2023 | 9.363 | 9.363 | 9.314 | 9.324 | 28,633 | +0.01(+0.10%) |
Sep 19, 2023 | 9.334 | 9.352 | 9.285 | 9.314 | 14,016 | +0.00(+0.00%) |
Sep 18, 2023 | 9.305 | 9.421 | 9.305 | 9.314 | 57,405 | +0.03(+0.31%) |
Sep 15, 2023 | 9.324 | 9.353 | 9.276 | 9.285 | 20,967 | -0.01(-0.10%) |
Sep 14, 2023 | 9.305 | 9.316 | 9.295 | 9.295 | 26,758 | -0.03(-0.31%) |
Sep 13, 2023 | 9.285 | 9.333 | 9.285 | 9.324 | 54,441 | +0.04(+0.42%) |
Sep 12, 2023 | 9.304 | 9.324 | 9.285 | 9.285 | 19,617 | -0.04(-0.41%) |
Sep 11, 2023 | 9.324 | 9.343 | 9.285 | 9.324 | 56,873 | +0.01(+0.10%) |
Sep 08, 2023 | 9.343 | 9.343 | 9.314 | 9.314 | 37,985 | -0.01(-0.10%) |
Sep 07, 2023 | 9.382 | 9.396 | 9.314 | 9.324 | 78,545 | -0.10(-1.03%) |
Sep 06, 2023 | 9.459 | 9.459 | 9.382 | 9.420 | 54,260 | -0.01(-0.10%) |
Sep 05, 2023 | 9.459 | 9.468 | 9.382 | 9.430 | 31,758 | -0.04(-0.41%) |
Sep 01, 2023 | 9.526 | 9.526 | 9.372 | 9.468 | 37,857 | -0.01(-0.10%) |
Aug 31, 2023 | 9.507 | 9.512 | 9.464 | 9.478 | 21,788 | +0.06(+0.62%) |
Aug 30, 2023 | 9.536 | 9.565 | 9.420 | 9.420 | 45,426 | -0.08(-0.81%) |
Aug 29, 2023 | 9.478 | 9.507 | 9.430 | 9.497 | 46,295 | +0.06(+0.61%) |
Aug 28, 2023 | 9.459 | 9.468 | 9.439 | 9.439 | 22,128 | +0.01(+0.10%) |
Aug 25, 2023 | 9.507 | 9.507 | 9.410 | 9.430 | 23,790 | -0.04(-0.41%) |
Aug 24, 2023 | 9.526 | 9.555 | 9.430 | 9.468 | 36,894 | -0.06(-0.61%) |
Aug 23, 2023 | 9.449 | 9.584 | 9.449 | 9.526 | 30,294 | +0.06(+0.61%) |
Aug 22, 2023 | 9.642 | 9.642 | 9.430 | 9.468 | 51,682 | -0.12(-1.21%) |
Aug 21, 2023 | 9.584 | 9.618 | 9.536 | 9.584 | 16,785 | -0.02(-0.20%) |
Aug 18, 2023 | 9.517 | 9.633 | 9.493 | 9.604 | 28,939 | +0.07(+0.71%) |
Aug 17, 2023 | 9.536 | 9.556 | 9.526 | 9.536 | 10,788 | -0.01(-0.10%) |
Aug 16, 2023 | 9.594 | 9.642 | 9.517 | 9.546 | 29,996 | -0.04(-0.40%) |
Aug 15, 2023 | 9.604 | 9.638 | 9.584 | 9.584 | 56,484 | -0.03(-0.30%) |
Aug 14, 2023 | 9.633 | 9.633 | 9.575 | 9.613 | 38,319 | +0.01(+0.11%) |
Aug 11, 2023 | 9.574 | 9.613 | 9.570 | 9.603 | 23,485 | +0.02(+0.20%) |
Aug 10, 2023 | 9.603 | 9.680 | 9.555 | 9.584 | 86,971 | -0.04(-0.40%) |
Aug 09, 2023 | 9.613 | 9.690 | 9.613 | 9.623 | 116,332 | -0.03(-0.30%) |
Aug 08, 2023 | 9.671 | 9.671 | 9.594 | 9.651 | 10,119 | +0.02(+0.20%) |
Aug 07, 2023 | 9.690 | 9.690 | 9.594 | 9.632 | 34,912 | -0.04(-0.40%) |
Aug 04, 2023 | 9.748 | 9.786 | 9.671 | 9.671 | 29,133 | -0.07(-0.69%) |
Aug 03, 2023 | 9.911 | 9.911 | 9.603 | 9.738 | 69,023 | -0.21(-2.13%) |
Aug 02, 2023 | 9.989 | 9.989 | 9.902 | 9.950 | 20,939 | -0.06(-0.58%) |
Aug 01, 2023 | 9.960 | 10.01 | 9.960 | 10.01 | 39,642 | +0.04(+0.39%) |
Jul 31, 2023 | 9.979 | 9.998 | 9.950 | 9.969 | 44,269 | +0.00(+0.00%) |
Jul 28, 2023 | 9.979 | 9.979 | 9.950 | 9.969 | 14,053 | +0.07(+0.68%) |
Jul 27, 2023 | 9.960 | 9.998 | 9.902 | 9.902 | 40,178 | -0.08(-0.77%) |
Jul 26, 2023 | 9.979 | 9.979 | 9.950 | 9.979 | 21,072 | +0.02(+0.24%) |
Jul 25, 2023 | 9.931 | 9.979 | 9.931 | 9.955 | 31,141 | -0.01(-0.14%) |
Jul 24, 2023 | 9.979 | 9.989 | 9.960 | 9.969 | 21,658 | +0.02(+0.19%) |
Jul 21, 2023 | 9.960 | 9.979 | 9.931 | 9.950 | 39,399 | +0.04(+0.39%) |
Jul 20, 2023 | 9.892 | 9.911 | 9.883 | 9.911 | 81,546 | +0.00(+0.00%) |
Jul 19, 2023 | 9.883 | 9.950 | 9.883 | 9.911 | 24,400 | +0.04(+0.39%) |
Jul 18, 2023 | 9.844 | 9.911 | 9.844 | 9.873 | 74,279 | +0.04(+0.39%) |
Jul 17, 2023 | 9.863 | 9.863 | 9.806 | 9.834 | 19,828 | +0.04(+0.39%) |
Jul 14, 2023 | 9.892 | 9.892 | 9.777 | 9.796 | 20,874 | -0.07(-0.68%) |
Jul 13, 2023 | 9.863 | 9.883 | 9.825 | 9.863 | 20,805 | +0.04(+0.40%) |
Jul 12, 2023 | 9.786 | 9.863 | 9.781 | 9.824 | 32,196 | +0.08(+0.79%) |
Jul 11, 2023 | 9.834 | 9.834 | 9.738 | 9.747 | 79,139 | -0.09(-0.88%) |
Jul 10, 2023 | 9.863 | 9.863 | 9.758 | 9.834 | 33,266 | +0.03(+0.29%) |
Jul 07, 2023 | 9.757 | 9.863 | 9.714 | 9.805 | 38,055 | +0.06(+0.59%) |
Jul 06, 2023 | 9.834 | 9.930 | 9.661 | 9.747 | 80,316 | -0.13(-1.36%) |
Jul 05, 2023 | 9.997 | 9.997 | 9.853 | 9.882 | 27,444 | -0.07(-0.68%) |
Jul 03, 2023 | 9.940 | 9.971 | 9.903 | 9.949 | 45,202 | +0.02(+0.19%) |
Jun 30, 2023 | 9.872 | 9.930 | 9.868 | 9.930 | 36,960 | +0.08(+0.78%) |
Jun 29, 2023 | 9.892 | 9.911 | 9.795 | 9.853 | 27,856 | -0.04(-0.39%) |
Jun 28, 2023 | 9.824 | 9.930 | 9.824 | 9.892 | 33,832 | +0.04(+0.39%) |
Jun 27, 2023 | 9.882 | 9.911 | 9.834 | 9.853 | 44,389 | +0.02(+0.20%) |
Jun 26, 2023 | 9.824 | 9.872 | 9.805 | 9.834 | 39,231 | +0.04(+0.39%) |
Jun 23, 2023 | 9.834 | 9.911 | 9.786 | 9.795 | 29,903 | +0.01(+0.10%) |
Jun 22, 2023 | 9.805 | 9.815 | 9.786 | 9.786 | 25,055 | -0.04(-0.39%) |
Jun 21, 2023 | 9.892 | 9.892 | 9.709 | 9.824 | 66,909 | +0.01(+0.10%) |
Jun 20, 2023 | 9.834 | 9.863 | 9.784 | 9.815 | 35,435 | +0.03(+0.29%) |
Jun 16, 2023 | 9.805 | 9.872 | 9.719 | 9.786 | 40,072 | -0.05(-0.49%) |
Jun 15, 2023 | 9.805 | 9.901 | 9.786 | 9.834 | 48,746 | +0.07(+0.69%) |
Jun 14, 2023 | 9.795 | 9.824 | 9.757 | 9.767 | 24,521 | +0.00(+0.00%) |
Jun 13, 2023 | 9.766 | 9.805 | 9.728 | 9.766 | 38,236 | +0.04(+0.39%) |
Jun 12, 2023 | 9.728 | 9.738 | 9.699 | 9.728 | 11,106 | +0.03(+0.35%) |
Jun 09, 2023 | 9.651 | 9.737 | 9.651 | 9.694 | 57,819 | +0.04(+0.45%) |
Jun 08, 2023 | 9.623 | 9.685 | 9.613 | 9.651 | 27,171 | +0.05(+0.50%) |
Jun 07, 2023 | 9.613 | 9.642 | 9.575 | 9.603 | 129,139 | -0.01(-0.10%) |
Jun 06, 2023 | 9.623 | 9.642 | 9.603 | 9.613 | 64,335 | +0.02(+0.20%) |
Jun 05, 2023 | 9.623 | 9.642 | 9.565 | 9.594 | 46,504 | +0.03(+0.30%) |
Jun 02, 2023 | 9.690 | 9.690 | 9.565 | 9.565 | 37,684 | -0.02(-0.20%) |
Jun 01, 2023 | 9.565 | 9.632 | 9.523 | 9.584 | 37,316 | +0.10(+1.01%) |
May 31, 2023 | 9.479 | 9.517 | 9.469 | 9.489 | 35,983 | +0.06(+0.61%) |
May 30, 2023 | 9.441 | 9.546 | 9.431 | 9.431 | 65,610 | +0.02(+0.20%) |
May 26, 2023 | 9.393 | 9.469 | 9.345 | 9.412 | 32,342 | +0.02(+0.20%) |
May 25, 2023 | 9.412 | 9.412 | 9.335 | 9.393 | 66,591 | -0.03(-0.30%) |
May 24, 2023 | 9.460 | 9.498 | 9.398 | 9.422 | 65,477 | -0.01(-0.10%) |
May 23, 2023 | 9.565 | 9.613 | 9.422 | 9.431 | 155,973 | -0.16(-1.70%) |
May 22, 2023 | 9.642 | 9.649 | 9.575 | 9.594 | 24,592 | -0.05(-0.50%) |
May 19, 2023 | 9.670 | 9.680 | 9.642 | 9.642 | 78,565 | -0.05(-0.49%) |
May 18, 2023 | 9.795 | 9.795 | 9.690 | 9.690 | 76,537 | -0.08(-0.78%) |
May 17, 2023 | 9.757 | 9.795 | 9.757 | 9.766 | 35,426 | -0.03(-0.29%) |
May 16, 2023 | 9.728 | 9.829 | 9.728 | 9.795 | 37,647 | +0.02(+0.20%) |
May 15, 2023 | 9.785 | 9.785 | 9.738 | 9.776 | 26,089 | +0.04(+0.39%) |
May 12, 2023 | 9.747 | 9.776 | 9.690 | 9.737 | 74,995 | -0.04(-0.39%) |
May 11, 2023 | 9.737 | 9.794 | 9.728 | 9.775 | 62,245 | +0.01(+0.10%) |
May 10, 2023 | 9.737 | 9.794 | 9.737 | 9.766 | 41,557 | +0.05(+0.49%) |
May 09, 2023 | 9.813 | 9.813 | 9.708 | 9.718 | 46,637 | -0.04(-0.39%) |
May 08, 2023 | 9.861 | 9.880 | 9.756 | 9.756 | 53,188 | -0.08(-0.78%) |
May 05, 2023 | 9.737 | 9.909 | 9.728 | 9.833 | 113,367 | +0.13(+1.38%) |
May 04, 2023 | 9.632 | 9.775 | 9.632 | 9.699 | 40,155 | +0.04(+0.40%) |
May 03, 2023 | 9.718 | 9.766 | 9.642 | 9.661 | 78,307 | -0.10(-0.98%) |
May 02, 2023 | 9.689 | 9.766 | 9.689 | 9.756 | 59,947 | +0.07(+0.69%) |
May 01, 2023 | 9.728 | 9.732 | 9.680 | 9.689 | 55,760 | -0.07(-0.68%) |
Apr 28, 2023 | 9.775 | 9.775 | 9.728 | 9.756 | 76,715 | +0.00(+0.00%) |
Apr 27, 2023 | 9.775 | 9.775 | 9.689 | 9.756 | 37,516 | +0.05(+0.49%) |
Apr 26, 2023 | 9.699 | 9.756 | 9.689 | 9.708 | 110,986 | -0.02(-0.20%) |
Apr 25, 2023 | 9.728 | 9.771 | 9.699 | 9.728 | 57,035 | -0.04(-0.39%) |
Apr 24, 2023 | 9.785 | 9.785 | 9.718 | 9.766 | 56,372 | +0.03(+0.29%) |
Apr 21, 2023 | 9.766 | 9.813 | 9.718 | 9.737 | 44,307 | -0.05(-0.49%) |
Apr 20, 2023 | 9.766 | 9.842 | 9.766 | 9.785 | 36,623 | -0.01(-0.10%) |
Apr 19, 2023 | 9.804 | 9.823 | 9.670 | 9.794 | 44,641 | -0.03(-0.29%) |
Apr 18, 2023 | 9.909 | 9.966 | 9.823 | 9.823 | 40,220 | -0.10(-0.96%) |
Apr 17, 2023 | 9.947 | 10.10 | 9.890 | 9.918 | 52,010 | -0.06(-0.57%) |
Apr 14, 2023 | 9.928 | 10.01 | 9.928 | 9.976 | 41,363 | -0.04(-0.38%) |
Apr 13, 2023 | 9.995 | 10.06 | 9.995 | 10.01 | 24,820 | +0.00(+0.00%) |
Apr 12, 2023 | 9.975 | 10.04 | 9.928 | 10.01 | 74,646 | +0.05(+0.48%) |
Apr 11, 2023 | 9.966 | 9.985 | 9.937 | 9.966 | 50,454 | +0.06(+0.58%) |
Apr 10, 2023 | 9.899 | 9.975 | 9.880 | 9.909 | 38,806 | -0.01(-0.10%) |
Apr 06, 2023 | 9.937 | 10.01 | 9.918 | 9.918 | 14,045 | +0.02(+0.19%) |
Apr 05, 2023 | 9.890 | 9.966 | 9.890 | 9.899 | 34,456 | +0.02(+0.19%) |
Apr 04, 2023 | 9.833 | 9.890 | 9.833 | 9.880 | 42,570 | +0.05(+0.48%) |
Apr 03, 2023 | 9.928 | 9.955 | 9.804 | 9.833 | 79,935 | -0.07(-0.67%) |
Mar 31, 2023 | 9.871 | 9.908 | 9.852 | 9.899 | 33,203 | +0.09(+0.87%) |
Mar 30, 2023 | 9.728 | 9.833 | 9.728 | 9.814 | 45,530 | +0.12(+1.28%) |
Mar 29, 2023 | 9.652 | 9.728 | 9.652 | 9.690 | 70,629 | +0.01(+0.11%) |
Mar 28, 2023 | 9.680 | 9.709 | 9.670 | 9.679 | 65,267 | +0.04(+0.38%) |
Mar 27, 2023 | 9.614 | 9.747 | 9.614 | 9.642 | 53,363 | -0.02(-0.20%) |
Mar 24, 2023 | 9.633 | 9.671 | 9.623 | 9.661 | 80,510 | +0.05(+0.50%) |
Mar 23, 2023 | 9.642 | 9.671 | 9.595 | 9.614 | 49,525 | -0.08(-0.79%) |
Mar 22, 2023 | 9.661 | 9.709 | 9.595 | 9.690 | 88,172 | +0.04(+0.39%) |
Mar 21, 2023 | 9.728 | 9.728 | 9.623 | 9.652 | 45,994 | -0.01(-0.10%) |
Mar 20, 2023 | 9.747 | 9.747 | 9.652 | 9.661 | 46,213 | -0.10(-0.98%) |
Mar 17, 2023 | 9.776 | 9.790 | 9.756 | 9.756 | 16,617 | -0.02(-0.19%) |
Mar 16, 2023 | 9.699 | 9.795 | 9.699 | 9.776 | 29,064 | +0.02(+0.20%) |
Mar 15, 2023 | 9.823 | 9.823 | 9.683 | 9.756 | 43,665 | +0.01(+0.10%) |
Mar 14, 2023 | 9.747 | 9.842 | 9.718 | 9.747 | 56,821 | +0.06(+0.59%) |
Mar 13, 2023 | 9.623 | 9.746 | 9.609 | 9.689 | 170,920 | +0.06(+0.59%) |
Mar 10, 2023 | 9.699 | 9.718 | 9.618 | 9.632 | 169,006 | +0.00(+0.00%) |
Mar 09, 2023 | 9.623 | 9.699 | 9.623 | 9.632 | 60,414 | +0.05(+0.49%) |
Mar 08, 2023 | 9.604 | 9.680 | 9.528 | 9.585 | 47,341 | -0.01(-0.10%) |
Mar 07, 2023 | 9.689 | 9.708 | 9.575 | 9.594 | 50,392 | -0.04(-0.39%) |
Mar 06, 2023 | 9.718 | 9.756 | 9.632 | 9.632 | 51,015 | -0.09(-0.88%) |
Mar 03, 2023 | 9.727 | 9.794 | 9.718 | 9.718 | 45,326 | +0.02(+0.20%) |
Mar 02, 2023 | 9.794 | 9.803 | 9.689 | 9.699 | 63,924 | -0.19(-1.92%) |
Mar 01, 2023 | 9.879 | 9.907 | 9.803 | 9.889 | 49,937 | +0.01(+0.10%) |
Feb 28, 2023 | 9.851 | 9.955 | 9.841 | 9.879 | 30,303 | +0.01(+0.10%) |
Feb 27, 2023 | 9.879 | 9.965 | 9.841 | 9.870 | 37,136 | +0.01(+0.10%) |
Feb 24, 2023 | 10.02 | 10.02 | 9.775 | 9.860 | 67,249 | -0.18(-1.80%) |
Feb 23, 2023 | 10.04 | 10.14 | 9.917 | 10.04 | 58,830 | +0.00(+0.00%) |
Feb 22, 2023 | 10.11 | 10.12 | 10.02 | 10.04 | 34,640 | +0.04(+0.38%) |
Feb 21, 2023 | 10.08 | 10.08 | 9.965 | 10.00 | 38,332 | -0.08(-0.75%) |
Feb 17, 2023 | 10.15 | 10.16 | 10.07 | 10.08 | 26,671 | -0.10(-1.02%) |
Feb 16, 2023 | 10.37 | 10.39 | 10.18 | 10.18 | 47,841 | -0.28(-2.63%) |
Feb 15, 2023 | 10.28 | 10.52 | 10.21 | 10.46 | 246,657 | +0.18(+1.75%) |
Feb 14, 2023 | 10.31 | 10.33 | 10.23 | 10.28 | 65,305 | -0.03(-0.30%) |
Feb 13, 2023 | 10.35 | 10.42 | 10.19 | 10.31 | 49,092 | -0.03(-0.27%) |
Feb 10, 2023 | 10.38 | 10.38 | 10.32 | 10.34 | 27,656 | -0.04(-0.36%) |
Feb 09, 2023 | 10.50 | 10.51 | 10.37 | 10.37 | 24,612 | -0.11(-1.08%) |
Feb 08, 2023 | 10.52 | 10.52 | 10.47 | 10.49 | 29,816 | -0.02(-0.18%) |
Feb 07, 2023 | 10.51 | 10.54 | 10.42 | 10.51 | 53,210 | +0.03(+0.27%) |
Feb 06, 2023 | 10.56 | 10.58 | 10.46 | 10.48 | 52,077 | -0.09(-0.89%) |
Feb 03, 2023 | 10.62 | 10.69 | 10.51 | 10.57 | 143,423 | -0.09(-0.89%) |
Feb 02, 2023 | 10.69 | 10.74 | 10.64 | 10.67 | 80,528 | +0.05(+0.45%) |