Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.86 | 10.89 | 10.59 | 10.60 | 572,569 | -0.32(-2.90%) |
Jan 30, 2024 | 10.60 | 10.94 | 10.58 | 10.91 | 410,895 | +0.26(+2.41%) |
Jan 29, 2024 | 10.77 | 10.92 | 10.61 | 10.66 | 501,366 | -0.11(-1.01%) |
Jan 26, 2024 | 10.95 | 10.97 | 10.64 | 10.76 | 411,203 | -0.11(-1.00%) |
Jan 25, 2024 | 11.03 | 11.03 | 10.67 | 10.87 | 527,129 | -0.10(-0.90%) |
Jan 24, 2024 | 10.77 | 11.04 | 10.70 | 10.97 | 570,755 | +0.37(+3.45%) |
Jan 23, 2024 | 10.74 | 10.76 | 10.56 | 10.61 | 596,659 | -0.10(-0.92%) |
Jan 22, 2024 | 10.85 | 10.90 | 10.69 | 10.71 | 517,029 | -0.15(-1.37%) |
Jan 19, 2024 | 10.99 | 11.02 | 10.79 | 10.85 | 536,641 | -0.07(-0.68%) |
Jan 18, 2024 | 10.85 | 10.96 | 10.70 | 10.93 | 389,661 | +0.20(+1.82%) |
Jan 17, 2024 | 10.53 | 10.78 | 10.39 | 10.73 | 578,797 | +0.04(+0.37%) |
Jan 16, 2024 | 10.58 | 10.80 | 10.49 | 10.69 | 515,035 | +0.18(+1.68%) |
Jan 12, 2024 | 10.72 | 10.76 | 10.47 | 10.52 | 394,346 | -0.02(-0.19%) |
Jan 11, 2024 | 10.53 | 10.59 | 10.37 | 10.54 | 367,748 | -0.03(-0.28%) |
Jan 10, 2024 | 10.54 | 10.79 | 10.50 | 10.57 | 546,147 | +0.05(+0.46%) |
Jan 09, 2024 | 10.78 | 10.78 | 10.47 | 10.52 | 473,671 | -0.34(-3.16%) |
Jan 08, 2024 | 10.91 | 11.04 | 10.63 | 10.86 | 596,628 | -0.25(-2.29%) |
Jan 05, 2024 | 10.86 | 11.24 | 10.81 | 11.11 | 684,641 | +0.23(+2.07%) |
Jan 04, 2024 | 10.83 | 10.93 | 10.77 | 10.89 | 580,022 | +0.23(+2.11%) |
Jan 03, 2024 | 10.42 | 10.83 | 10.33 | 10.66 | 748,803 | +0.21(+1.97%) |
Jan 02, 2024 | 10.28 | 10.68 | 10.23 | 10.46 | 502,443 | +0.26(+2.59%) |
Dec 29, 2023 | 10.16 | 10.23 | 10.10 | 10.19 | 396,887 | +0.03(+0.29%) |
Dec 28, 2023 | 10.33 | 10.33 | 10.15 | 10.16 | 272,995 | -0.14(-1.33%) |
Dec 27, 2023 | 10.36 | 10.40 | 10.22 | 10.30 | 331,036 | -0.03(-0.28%) |
Dec 26, 2023 | 10.34 | 10.36 | 10.05 | 10.33 | 476,838 | -0.01(-0.09%) |
Dec 22, 2023 | 10.28 | 10.43 | 10.25 | 10.34 | 657,072 | +0.15(+1.44%) |
Dec 21, 2023 | 10.02 | 10.20 | 9.939 | 10.19 | 538,402 | +0.32(+3.27%) |
Dec 20, 2023 | 10.04 | 10.23 | 9.870 | 9.870 | 617,432 | -0.22(-2.14%) |
Dec 19, 2023 | 9.802 | 10.10 | 9.802 | 10.09 | 576,988 | +0.29(+3.00%) |
Dec 18, 2023 | 10.09 | 10.25 | 9.782 | 9.792 | 830,613 | -0.08(-0.79%) |
Dec 15, 2023 | 9.606 | 10.02 | 9.567 | 9.870 | 1,411,317 | +0.32(+3.38%) |
Dec 14, 2023 | 9.479 | 9.674 | 9.474 | 9.547 | 415,344 | +0.23(+2.42%) |
Dec 13, 2023 | 9.126 | 9.340 | 8.969 | 9.322 | 443,831 | +0.18(+1.93%) |
Dec 12, 2023 | 9.175 | 9.180 | 9.018 | 9.146 | 359,609 | -0.01(-0.11%) |
Dec 11, 2023 | 9.312 | 9.332 | 9.106 | 9.155 | 545,137 | -0.16(-1.68%) |
Dec 08, 2023 | 9.361 | 9.469 | 9.253 | 9.312 | 410,333 | -0.02(-0.21%) |
Dec 07, 2023 | 9.527 | 9.557 | 9.263 | 9.332 | 573,350 | -0.21(-2.16%) |
Dec 06, 2023 | 9.674 | 9.826 | 9.479 | 9.537 | 378,131 | -0.15(-1.52%) |
Dec 05, 2023 | 10.03 | 10.06 | 9.674 | 9.684 | 376,537 | -0.41(-4.07%) |
Dec 04, 2023 | 10.25 | 10.44 | 10.03 | 10.10 | 572,368 | -0.29(-2.83%) |
Dec 01, 2023 | 9.860 | 10.41 | 9.860 | 10.39 | 740,972 | +0.49(+4.95%) |
Nov 30, 2023 | 9.469 | 9.914 | 9.439 | 9.900 | 590,850 | +0.48(+5.09%) |
Nov 29, 2023 | 9.420 | 9.542 | 9.390 | 9.420 | 268,685 | +0.06(+0.63%) |
Nov 28, 2023 | 9.449 | 9.503 | 9.302 | 9.361 | 256,370 | -0.08(-0.83%) |
Nov 27, 2023 | 9.430 | 9.488 | 9.312 | 9.439 | 316,825 | -0.07(-0.72%) |
Nov 24, 2023 | 9.263 | 9.537 | 9.263 | 9.508 | 232,287 | +0.27(+2.97%) |
Nov 22, 2023 | 9.244 | 9.302 | 9.195 | 9.234 | 223,048 | +0.00(+0.00%) |
Nov 21, 2023 | 9.204 | 9.302 | 9.185 | 9.234 | 293,897 | -0.03(-0.32%) |
Nov 20, 2023 | 9.322 | 9.366 | 9.224 | 9.263 | 261,381 | -0.01(-0.11%) |
Nov 17, 2023 | 9.253 | 9.356 | 9.253 | 9.273 | 346,633 | +0.11(+1.18%) |
Nov 16, 2023 | 9.459 | 9.488 | 9.165 | 9.165 | 341,593 | -0.29(-3.11%) |
Nov 15, 2023 | 9.048 | 9.469 | 9.018 | 9.459 | 720,448 | +0.41(+4.55%) |
Nov 14, 2023 | 8.754 | 9.057 | 8.725 | 9.048 | 576,689 | +0.51(+5.96%) |
Nov 13, 2023 | 8.490 | 8.579 | 8.441 | 8.539 | 200,902 | +0.01(+0.11%) |
Nov 10, 2023 | 8.568 | 8.597 | 8.475 | 8.529 | 249,935 | -0.03(-0.34%) |
Nov 09, 2023 | 8.568 | 8.710 | 8.539 | 8.558 | 324,331 | +0.02(+0.23%) |
Nov 08, 2023 | 8.607 | 8.617 | 8.431 | 8.539 | 342,621 | -0.11(-1.25%) |
Nov 07, 2023 | 8.813 | 8.813 | 8.636 | 8.646 | 398,353 | -0.24(-2.75%) |
Nov 06, 2023 | 9.087 | 9.116 | 8.803 | 8.891 | 424,074 | -0.20(-2.16%) |
Nov 03, 2023 | 9.146 | 9.292 | 9.057 | 9.087 | 609,175 | -0.16(-1.69%) |
Nov 02, 2023 | 8.734 | 9.263 | 8.705 | 9.244 | 873,790 | +0.59(+6.79%) |
Nov 01, 2023 | 8.813 | 8.813 | 8.360 | 8.656 | 1,127,599 | -0.19(-2.10%) |
Oct 31, 2023 | 8.911 | 8.964 | 8.725 | 8.842 | 792,996 | -0.11(-1.20%) |
Oct 30, 2023 | 9.038 | 9.087 | 8.822 | 8.950 | 484,148 | +0.04(+0.44%) |
Oct 27, 2023 | 9.077 | 9.126 | 8.901 | 8.911 | 498,552 | -0.05(-0.55%) |
Oct 26, 2023 | 8.960 | 8.999 | 8.854 | 8.960 | 331,137 | +0.01(+0.11%) |
Oct 25, 2023 | 8.871 | 8.979 | 8.822 | 8.950 | 414,252 | -0.06(-0.65%) |
Oct 24, 2023 | 8.940 | 9.072 | 8.867 | 9.009 | 562,203 | +0.05(+0.55%) |
Oct 23, 2023 | 8.891 | 9.062 | 8.793 | 8.960 | 363,827 | +0.06(+0.66%) |
Oct 20, 2023 | 8.852 | 8.930 | 8.803 | 8.901 | 425,853 | +0.04(+0.44%) |
Oct 19, 2023 | 9.018 | 9.028 | 8.832 | 8.862 | 449,403 | -0.14(-1.58%) |
Oct 18, 2023 | 9.139 | 9.139 | 8.975 | 9.004 | 532,838 | -0.20(-2.21%) |
Oct 17, 2023 | 9.120 | 9.283 | 9.120 | 9.207 | 300,981 | +0.04(+0.42%) |
Oct 16, 2023 | 9.313 | 9.340 | 9.149 | 9.168 | 303,330 | -0.13(-1.35%) |
Oct 13, 2023 | 9.342 | 9.352 | 9.154 | 9.294 | 450,098 | +0.02(+0.21%) |
Oct 12, 2023 | 9.342 | 9.381 | 9.076 | 9.274 | 463,650 | +0.01(+0.10%) |
Oct 11, 2023 | 9.284 | 9.400 | 9.197 | 9.265 | 394,464 | -0.01(-0.10%) |
Oct 10, 2023 | 9.226 | 9.390 | 9.226 | 9.274 | 440,369 | +0.07(+0.74%) |
Oct 09, 2023 | 9.110 | 9.361 | 9.091 | 9.207 | 548,710 | +0.11(+1.17%) |
Oct 06, 2023 | 9.013 | 9.129 | 8.907 | 9.100 | 465,528 | +0.09(+0.97%) |
Oct 05, 2023 | 8.839 | 9.053 | 8.839 | 9.013 | 527,837 | +0.16(+1.86%) |
Oct 04, 2023 | 8.946 | 8.984 | 8.752 | 8.849 | 391,763 | -0.07(-0.76%) |
Oct 03, 2023 | 9.091 | 9.168 | 8.839 | 8.917 | 546,406 | -0.26(-2.85%) |
Oct 02, 2023 | 9.323 | 9.371 | 9.163 | 9.178 | 559,284 | -0.13(-1.35%) |
Sep 29, 2023 | 9.274 | 9.352 | 9.207 | 9.303 | 398,333 | +0.08(+0.84%) |
Sep 28, 2023 | 9.120 | 9.332 | 9.120 | 9.226 | 349,172 | +0.08(+0.85%) |
Sep 27, 2023 | 9.149 | 9.236 | 9.081 | 9.149 | 345,067 | +0.07(+0.75%) |
Sep 26, 2023 | 8.994 | 9.154 | 8.994 | 9.081 | 358,827 | +0.01(+0.11%) |
Sep 25, 2023 | 8.955 | 9.120 | 9.047 | 9.071 | 352,593 | +0.06(+0.64%) |
Sep 22, 2023 | 8.936 | 9.061 | 8.917 | 9.013 | 336,478 | +0.06(+0.65%) |
Sep 21, 2023 | 8.965 | 9.033 | 8.917 | 8.955 | 325,769 | -0.04(-0.43%) |
Sep 20, 2023 | 8.994 | 9.170 | 8.946 | 8.994 | 870,959 | -0.19(-2.11%) |
Sep 19, 2023 | 9.313 | 9.371 | 9.187 | 9.187 | 297,714 | -0.07(-0.73%) |
Sep 18, 2023 | 9.255 | 9.284 | 9.154 | 9.255 | 348,642 | +0.00(+0.00%) |
Sep 15, 2023 | 9.448 | 9.487 | 9.216 | 9.255 | 689,616 | -0.20(-2.15%) |
Sep 14, 2023 | 9.381 | 9.545 | 9.371 | 9.458 | 397,448 | +0.09(+0.93%) |
Sep 13, 2023 | 9.284 | 9.458 | 9.274 | 9.371 | 346,444 | +0.09(+0.94%) |
Sep 12, 2023 | 9.352 | 9.400 | 9.218 | 9.284 | 356,831 | -0.04(-0.42%) |
Sep 11, 2023 | 9.477 | 9.546 | 9.313 | 9.323 | 286,507 | -0.11(-1.13%) |
Sep 08, 2023 | 9.284 | 9.468 | 9.265 | 9.429 | 290,578 | +0.14(+1.46%) |
Sep 07, 2023 | 9.439 | 9.545 | 9.192 | 9.294 | 703,415 | -0.21(-2.24%) |
Sep 06, 2023 | 9.681 | 9.758 | 9.473 | 9.507 | 378,615 | -0.14(-1.40%) |
Sep 05, 2023 | 10.000 | 10.000 | 9.623 | 9.642 | 413,708 | -0.44(-4.32%) |
Sep 01, 2023 | 10.06 | 10.13 | 10.000 | 10.08 | 231,000 | +0.11(+1.07%) |
Aug 31, 2023 | 10.11 | 10.16 | 9.947 | 9.971 | 292,464 | -0.15(-1.53%) |
Aug 30, 2023 | 10.01 | 10.15 | 10.000 | 10.13 | 280,983 | +0.05(+0.48%) |
Aug 29, 2023 | 9.903 | 10.11 | 9.816 | 10.08 | 390,827 | +0.26(+2.66%) |
Aug 28, 2023 | 9.884 | 9.942 | 9.748 | 9.816 | 343,657 | +0.00(+0.00%) |
Aug 25, 2023 | 9.922 | 9.980 | 9.768 | 9.816 | 356,424 | -0.13(-1.26%) |
Aug 24, 2023 | 10.09 | 10.13 | 9.922 | 9.942 | 305,210 | -0.11(-1.06%) |
Aug 23, 2023 | 9.951 | 10.10 | 9.845 | 10.05 | 393,242 | +0.06(+0.58%) |
Aug 22, 2023 | 10.29 | 10.35 | 9.980 | 9.990 | 533,273 | -0.23(-2.27%) |
Aug 21, 2023 | 10.41 | 10.45 | 10.20 | 10.22 | 314,964 | -0.16(-1.58%) |
Aug 18, 2023 | 10.36 | 10.53 | 10.32 | 10.39 | 416,205 | -0.09(-0.83%) |
Aug 17, 2023 | 10.39 | 10.57 | 10.39 | 10.47 | 354,943 | +0.16(+1.59%) |
Aug 16, 2023 | 10.45 | 10.63 | 10.31 | 10.31 | 458,384 | -0.22(-2.11%) |
Aug 15, 2023 | 10.54 | 10.63 | 10.49 | 10.53 | 304,485 | -0.15(-1.36%) |
Aug 14, 2023 | 10.66 | 10.72 | 10.56 | 10.68 | 364,939 | -0.08(-0.72%) |
Aug 11, 2023 | 10.85 | 10.92 | 10.72 | 10.75 | 388,223 | -0.18(-1.68%) |
Aug 10, 2023 | 11.27 | 11.27 | 10.92 | 10.94 | 435,420 | -0.21(-1.91%) |
Aug 09, 2023 | 11.03 | 11.23 | 10.94 | 11.15 | 574,908 | +0.16(+1.50%) |
Aug 08, 2023 | 10.95 | 11.06 | 10.75 | 10.99 | 461,858 | -0.10(-0.87%) |
Aug 07, 2023 | 11.05 | 11.13 | 10.87 | 11.08 | 708,073 | +0.04(+0.35%) |
Aug 04, 2023 | 11.07 | 11.22 | 10.96 | 11.04 | 1,106,183 | +0.01(+0.09%) |
Aug 03, 2023 | 10.89 | 11.20 | 10.85 | 11.03 | 1,557,339 | +0.15(+1.42%) |
Aug 02, 2023 | 10.69 | 10.98 | 10.58 | 10.88 | 1,240,630 | +0.14(+1.26%) |
Aug 01, 2023 | 10.84 | 10.86 | 10.49 | 10.74 | 1,236,776 | -0.06(-0.54%) |
Jul 31, 2023 | 11.05 | 11.17 | 10.76 | 10.80 | 2,079,643 | -0.41(-3.62%) |
Jul 28, 2023 | 9.584 | 11.46 | 9.400 | 11.21 | 4,591,654 | +2.02(+22.00%) |
Jul 27, 2023 | 9.294 | 9.390 | 9.168 | 9.187 | 486,918 | -0.11(-1.14%) |
Jul 26, 2023 | 9.274 | 9.342 | 9.139 | 9.294 | 558,991 | -0.04(-0.41%) |
Jul 25, 2023 | 9.458 | 9.613 | 9.313 | 9.332 | 584,980 | -0.09(-0.92%) |
Jul 24, 2023 | 9.158 | 9.545 | 9.139 | 9.419 | 779,526 | +0.17(+1.88%) |
Jul 21, 2023 | 9.294 | 9.337 | 9.158 | 9.245 | 752,692 | -0.01(-0.10%) |
Jul 20, 2023 | 9.603 | 9.623 | 9.255 | 9.255 | 672,641 | -0.30(-3.14%) |
Jul 19, 2023 | 9.536 | 9.661 | 9.487 | 9.555 | 1,156,349 | +0.00(+0.05%) |
Jul 18, 2023 | 9.502 | 9.665 | 9.483 | 9.550 | 532,712 | +0.11(+1.11%) |
Jul 17, 2023 | 9.321 | 9.555 | 9.297 | 9.445 | 673,170 | +0.07(+0.71%) |
Jul 14, 2023 | 9.617 | 9.627 | 9.378 | 9.378 | 724,817 | -0.22(-2.29%) |
Jul 13, 2023 | 9.569 | 9.660 | 9.502 | 9.598 | 553,944 | +0.06(+0.60%) |
Jul 12, 2023 | 9.846 | 9.865 | 9.540 | 9.540 | 441,236 | -0.17(-1.77%) |
Jul 11, 2023 | 9.674 | 9.875 | 9.655 | 9.713 | 515,548 | +0.13(+1.40%) |
Jul 10, 2023 | 9.713 | 9.894 | 9.560 | 9.579 | 646,002 | -0.11(-1.18%) |
Jul 07, 2023 | 9.598 | 9.765 | 9.579 | 9.693 | 785,300 | +0.13(+1.40%) |
Jul 06, 2023 | 9.397 | 9.569 | 9.301 | 9.560 | 789,080 | +0.01(+0.10%) |
Jul 05, 2023 | 9.598 | 9.636 | 9.388 | 9.550 | 642,978 | -0.05(-0.50%) |
Jul 03, 2023 | 9.292 | 9.607 | 9.273 | 9.598 | 640,483 | +0.35(+3.83%) |
Jun 30, 2023 | 9.378 | 9.426 | 9.244 | 9.244 | 806,169 | -0.08(-0.82%) |
Jun 29, 2023 | 9.177 | 9.397 | 9.177 | 9.321 | 696,955 | +0.16(+1.77%) |
Jun 28, 2023 | 8.938 | 9.177 | 8.890 | 9.158 | 604,819 | +0.21(+2.35%) |
Jun 27, 2023 | 8.747 | 9.000 | 8.718 | 8.948 | 594,100 | +0.15(+1.74%) |
Jun 26, 2023 | 8.967 | 8.996 | 8.785 | 8.795 | 789,833 | -0.11(-1.29%) |
Jun 23, 2023 | 8.833 | 9.048 | 8.804 | 8.910 | 1,310,034 | -0.05(-0.53%) |
Jun 22, 2023 | 8.776 | 9.024 | 8.742 | 8.957 | 701,206 | +0.16(+1.85%) |
Jun 21, 2023 | 8.671 | 8.924 | 8.661 | 8.795 | 594,857 | +0.07(+0.77%) |
Jun 20, 2023 | 8.776 | 8.795 | 8.632 | 8.728 | 730,779 | -0.08(-0.87%) |
Jun 16, 2023 | 9.043 | 9.053 | 8.785 | 8.804 | 832,862 | -0.20(-2.23%) |
Jun 15, 2023 | 8.890 | 9.053 | 8.871 | 9.005 | 796,430 | +0.11(+1.18%) |
Jun 14, 2023 | 8.910 | 9.067 | 8.862 | 8.900 | 773,325 | +0.07(+0.76%) |
Jun 13, 2023 | 8.766 | 8.919 | 8.737 | 8.833 | 682,580 | +0.12(+1.43%) |
Jun 12, 2023 | 8.604 | 8.728 | 8.563 | 8.709 | 588,505 | +0.06(+0.66%) |
Jun 09, 2023 | 8.642 | 8.747 | 8.551 | 8.651 | 648,995 | -0.01(-0.11%) |
Jun 08, 2023 | 8.747 | 8.815 | 8.518 | 8.661 | 745,197 | -0.09(-0.98%) |
Jun 07, 2023 | 8.479 | 8.780 | 8.460 | 8.747 | 979,083 | +0.34(+4.10%) |
Jun 06, 2023 | 7.906 | 8.412 | 7.906 | 8.403 | 847,880 | +0.44(+5.52%) |
Jun 05, 2023 | 7.906 | 8.087 | 7.868 | 7.963 | 668,064 | +0.06(+0.73%) |
Jun 02, 2023 | 7.724 | 8.011 | 7.700 | 7.906 | 1,052,735 | +0.34(+4.55%) |
Jun 01, 2023 | 7.437 | 7.590 | 7.404 | 7.562 | 847,217 | +0.18(+2.46%) |
May 31, 2023 | 7.619 | 7.619 | 7.370 | 7.380 | 1,100,391 | -0.36(-4.69%) |
May 30, 2023 | 7.619 | 7.796 | 7.571 | 7.743 | 707,760 | +0.10(+1.25%) |
May 26, 2023 | 7.848 | 7.906 | 7.590 | 7.648 | 756,403 | -0.14(-1.84%) |
May 25, 2023 | 7.982 | 8.049 | 7.772 | 7.791 | 425,854 | -0.25(-3.09%) |
May 24, 2023 | 8.107 | 8.164 | 8.006 | 8.040 | 534,281 | -0.14(-1.75%) |
May 23, 2023 | 8.107 | 8.279 | 8.087 | 8.183 | 477,945 | +0.10(+1.18%) |
May 22, 2023 | 8.164 | 8.194 | 7.982 | 8.087 | 607,933 | -0.05(-0.59%) |
May 19, 2023 | 8.336 | 8.336 | 8.135 | 8.135 | 423,477 | -0.11(-1.39%) |
May 18, 2023 | 8.279 | 8.298 | 8.216 | 8.250 | 449,736 | -0.03(-0.35%) |
May 17, 2023 | 8.173 | 8.288 | 8.083 | 8.279 | 613,567 | +0.25(+3.10%) |
May 16, 2023 | 8.040 | 8.326 | 7.992 | 8.030 | 704,768 | -0.13(-1.64%) |
May 15, 2023 | 8.107 | 8.183 | 7.762 | 8.164 | 1,017,838 | +0.20(+2.52%) |
May 12, 2023 | 8.116 | 8.183 | 7.911 | 7.963 | 524,964 | -0.09(-1.07%) |
May 11, 2023 | 7.915 | 8.059 | 7.896 | 8.049 | 475,170 | +0.07(+0.84%) |
May 10, 2023 | 8.135 | 8.145 | 7.877 | 7.982 | 516,638 | -0.07(-0.83%) |
May 09, 2023 | 8.068 | 8.121 | 7.934 | 8.049 | 412,838 | -0.07(-0.82%) |
May 08, 2023 | 8.049 | 8.135 | 7.973 | 8.116 | 548,582 | +0.10(+1.19%) |
May 05, 2023 | 7.724 | 8.049 | 7.724 | 8.020 | 601,228 | +0.33(+4.35%) |
May 04, 2023 | 7.934 | 7.934 | 7.581 | 7.686 | 1,271,213 | -0.33(-4.17%) |
May 03, 2023 | 8.078 | 8.116 | 7.958 | 8.020 | 772,531 | -0.05(-0.59%) |
May 02, 2023 | 8.288 | 8.322 | 7.963 | 8.068 | 1,642,070 | -0.28(-3.32%) |
May 01, 2023 | 8.613 | 8.623 | 8.245 | 8.346 | 729,745 | -0.29(-3.32%) |
Apr 28, 2023 | 8.508 | 8.671 | 8.498 | 8.632 | 445,128 | +0.13(+1.57%) |
Apr 27, 2023 | 8.537 | 8.575 | 8.451 | 8.498 | 405,697 | +0.00(+0.00%) |
Apr 26, 2023 | 8.518 | 8.561 | 8.355 | 8.498 | 859,913 | -0.09(-1.00%) |
Apr 25, 2023 | 8.690 | 8.840 | 8.489 | 8.585 | 1,155,114 | -0.35(-3.96%) |
Apr 24, 2023 | 8.776 | 8.991 | 8.642 | 8.938 | 808,406 | -0.14(-1.58%) |
Apr 21, 2023 | 9.397 | 9.397 | 9.053 | 9.082 | 494,613 | -0.31(-3.26%) |
Apr 20, 2023 | 9.560 | 9.607 | 9.292 | 9.388 | 597,489 | -0.17(-1.80%) |
Apr 19, 2023 | 9.493 | 9.655 | 9.469 | 9.560 | 608,474 | -0.05(-0.50%) |
Apr 18, 2023 | 9.627 | 9.655 | 9.495 | 9.607 | 429,621 | +0.00(+0.05%) |
Apr 17, 2023 | 9.546 | 9.650 | 9.461 | 9.603 | 473,208 | +0.15(+1.60%) |
Apr 14, 2023 | 9.527 | 9.621 | 9.357 | 9.451 | 430,056 | +0.01(+0.10%) |
Apr 13, 2023 | 9.196 | 9.508 | 9.177 | 9.442 | 600,240 | +0.33(+3.63%) |
Apr 12, 2023 | 9.073 | 9.187 | 9.045 | 9.111 | 354,788 | +0.09(+0.94%) |
Apr 11, 2023 | 8.856 | 9.121 | 8.809 | 9.026 | 575,757 | +0.17(+1.92%) |
Apr 10, 2023 | 8.676 | 8.922 | 8.676 | 8.856 | 652,005 | +0.25(+2.85%) |
Apr 06, 2023 | 8.752 | 8.813 | 8.596 | 8.610 | 638,907 | -0.09(-0.98%) |
Apr 05, 2023 | 8.620 | 8.705 | 8.487 | 8.695 | 685,655 | +0.04(+0.44%) |
Apr 04, 2023 | 8.837 | 8.969 | 8.610 | 8.657 | 561,536 | -0.06(-0.65%) |
Apr 03, 2023 | 8.865 | 8.875 | 8.601 | 8.714 | 553,558 | -0.18(-2.02%) |
Mar 31, 2023 | 8.799 | 8.908 | 8.790 | 8.894 | 448,696 | +0.12(+1.40%) |
Mar 30, 2023 | 8.875 | 8.932 | 8.709 | 8.771 | 342,258 | +0.01(+0.11%) |
Mar 29, 2023 | 8.856 | 8.913 | 8.724 | 8.761 | 318,945 | +0.01(+0.11%) |
Mar 28, 2023 | 8.733 | 8.818 | 8.724 | 8.752 | 296,437 | +0.03(+0.33%) |
Mar 27, 2023 | 8.743 | 8.776 | 8.572 | 8.724 | 343,127 | +0.03(+0.33%) |
Mar 24, 2023 | 8.610 | 8.743 | 8.514 | 8.695 | 459,272 | +0.01(+0.11%) |
Mar 23, 2023 | 8.837 | 8.960 | 8.610 | 8.686 | 428,730 | -0.06(-0.65%) |
Mar 22, 2023 | 8.790 | 8.998 | 8.733 | 8.743 | 391,517 | -0.08(-0.86%) |
Mar 21, 2023 | 8.705 | 8.941 | 8.705 | 8.818 | 443,904 | +0.26(+3.09%) |
Mar 20, 2023 | 8.591 | 8.695 | 8.525 | 8.553 | 661,538 | -0.03(-0.33%) |
Mar 17, 2023 | 8.790 | 8.950 | 8.525 | 8.582 | 1,019,522 | -0.26(-2.99%) |
Mar 16, 2023 | 8.998 | 9.045 | 8.648 | 8.846 | 817,944 | -0.29(-3.21%) |
Mar 15, 2023 | 9.036 | 9.243 | 8.979 | 9.139 | 752,668 | -0.14(-1.53%) |
Mar 14, 2023 | 9.366 | 9.470 | 9.196 | 9.281 | 641,957 | +0.11(+1.24%) |
Mar 13, 2023 | 9.092 | 9.329 | 8.950 | 9.168 | 942,971 | -0.14(-1.52%) |
Mar 10, 2023 | 9.489 | 9.532 | 9.206 | 9.310 | 876,278 | -0.21(-2.18%) |
Mar 09, 2023 | 9.697 | 9.749 | 9.508 | 9.518 | 618,244 | -0.18(-1.85%) |
Mar 08, 2023 | 9.678 | 9.858 | 9.584 | 9.697 | 600,234 | +0.06(+0.59%) |
Mar 07, 2023 | 9.725 | 9.773 | 9.612 | 9.640 | 413,907 | -0.10(-1.07%) |
Mar 06, 2023 | 10.000 | 10.02 | 9.716 | 9.744 | 568,134 | -0.26(-2.55%) |
Mar 03, 2023 | 10.08 | 10.15 | 9.979 | 10.000 | 632,545 | -0.07(-0.66%) |
Mar 02, 2023 | 10.08 | 10.11 | 9.981 | 10.07 | 664,210 | -0.05(-0.47%) |
Mar 01, 2023 | 9.971 | 10.32 | 9.971 | 10.11 | 739,473 | +0.19(+1.90%) |
Feb 28, 2023 | 10.000 | 10.17 | 9.905 | 9.924 | 587,428 | -0.15(-1.50%) |
Feb 27, 2023 | 9.877 | 10.18 | 9.877 | 10.08 | 807,537 | +0.29(+3.00%) |
Feb 24, 2023 | 9.603 | 9.839 | 9.547 | 9.782 | 858,882 | +0.13(+1.37%) |
Feb 23, 2023 | 9.366 | 9.669 | 9.366 | 9.650 | 535,290 | +0.38(+4.08%) |
Feb 22, 2023 | 9.300 | 9.385 | 9.239 | 9.272 | 330,241 | -0.03(-0.30%) |
Feb 21, 2023 | 9.574 | 9.688 | 9.300 | 9.300 | 609,495 | -0.27(-2.86%) |
Feb 17, 2023 | 9.461 | 9.612 | 9.423 | 9.574 | 571,634 | +0.14(+1.50%) |
Feb 16, 2023 | 9.234 | 9.508 | 9.234 | 9.432 | 759,035 | +0.27(+2.99%) |
Feb 15, 2023 | 9.234 | 9.253 | 9.073 | 9.158 | 620,612 | -0.14(-1.52%) |
Feb 14, 2023 | 9.329 | 9.385 | 9.149 | 9.300 | 808,217 | -0.04(-0.40%) |
Feb 13, 2023 | 9.338 | 9.392 | 9.243 | 9.338 | 403,664 | -0.04(-0.40%) |
Feb 10, 2023 | 9.423 | 9.442 | 9.243 | 9.376 | 726,429 | -0.08(-0.80%) |
Feb 09, 2023 | 9.640 | 9.697 | 9.347 | 9.451 | 972,323 | -0.15(-1.57%) |
Feb 08, 2023 | 9.820 | 10.000 | 9.380 | 9.603 | 1,211,937 | -0.25(-2.50%) |
Feb 07, 2023 | 9.735 | 9.952 | 9.659 | 9.848 | 767,499 | +0.15(+1.56%) |
Feb 06, 2023 | 9.678 | 9.801 | 9.640 | 9.697 | 547,701 | -0.06(-0.58%) |
Feb 03, 2023 | 9.820 | 9.924 | 9.659 | 9.754 | 473,208 | -0.07(-0.67%) |
Feb 02, 2023 | 10.08 | 10.22 | 9.768 | 9.820 | 743,259 | -0.16(-1.61%) |