Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.24 | 10.28 | 10.08 | 10.09 | 5,354,148 | -0.19(-1.82%) |
Dec 28, 2023 | 10.05 | 10.28 | 10.05 | 10.28 | 5,272,365 | +0.20(+1.96%) |
Dec 27, 2023 | 10.20 | 10.20 | 10.02 | 10.08 | 5,644,500 | -0.08(-0.78%) |
Dec 26, 2023 | 9.965 | 10.22 | 9.936 | 10.16 | 6,638,843 | +0.22(+2.18%) |
Dec 22, 2023 | 9.965 | 10.06 | 9.877 | 9.946 | 9,776,372 | +0.02(+0.20%) |
Dec 21, 2023 | 10.10 | 10.12 | 9.827 | 9.926 | 13,967,698 | -0.10(-0.98%) |
Dec 20, 2023 | 10.37 | 10.51 | 10.01 | 10.02 | 11,040,050 | -0.39(-3.79%) |
Dec 19, 2023 | 10.40 | 10.50 | 10.33 | 10.42 | 10,664,731 | +0.02(+0.19%) |
Dec 18, 2023 | 10.66 | 10.71 | 10.32 | 10.40 | 12,863,748 | -0.41(-3.83%) |
Dec 15, 2023 | 11.15 | 11.17 | 10.76 | 10.81 | 29,847,076 | -0.36(-3.18%) |
Dec 14, 2023 | 10.85 | 11.34 | 10.85 | 11.17 | 22,221,832 | +0.72(+6.89%) |
Dec 13, 2023 | 9.758 | 10.48 | 9.719 | 10.45 | 17,503,568 | +0.71(+7.30%) |
Dec 12, 2023 | 9.709 | 9.916 | 9.604 | 9.738 | 9,379,779 | -0.02(-0.20%) |
Dec 11, 2023 | 9.571 | 9.867 | 9.512 | 9.758 | 9,598,909 | +0.15(+1.54%) |
Dec 08, 2023 | 9.660 | 9.778 | 9.497 | 9.610 | 11,261,394 | -0.08(-0.81%) |
Dec 07, 2023 | 9.551 | 9.699 | 9.492 | 9.689 | 4,428,761 | +0.22(+2.29%) |
Dec 06, 2023 | 9.620 | 9.788 | 9.442 | 9.472 | 6,862,052 | -0.05(-0.52%) |
Dec 05, 2023 | 9.610 | 9.630 | 9.462 | 9.521 | 5,699,272 | -0.18(-1.83%) |
Dec 04, 2023 | 9.679 | 9.832 | 9.625 | 9.699 | 6,659,623 | -0.09(-0.91%) |
Dec 01, 2023 | 9.255 | 9.817 | 9.206 | 9.788 | 8,953,829 | +0.50(+5.42%) |
Nov 30, 2023 | 9.452 | 9.526 | 9.255 | 9.285 | 8,483,850 | -0.16(-1.67%) |
Nov 29, 2023 | 9.196 | 9.561 | 9.176 | 9.442 | 10,022,117 | +0.33(+3.57%) |
Nov 28, 2023 | 9.048 | 9.127 | 8.900 | 9.117 | 8,210,026 | +0.04(+0.43%) |
Nov 27, 2023 | 8.979 | 9.107 | 8.939 | 9.077 | 5,342,751 | +0.03(+0.33%) |
Nov 24, 2023 | 9.028 | 9.068 | 8.969 | 9.048 | 1,734,754 | +0.04(+0.44%) |
Nov 22, 2023 | 9.008 | 9.072 | 8.920 | 9.008 | 6,237,688 | +0.06(+0.66%) |
Nov 21, 2023 | 9.087 | 9.137 | 8.900 | 8.949 | 6,183,623 | -0.23(-2.47%) |
Nov 20, 2023 | 9.127 | 9.225 | 9.077 | 9.176 | 5,902,723 | +0.02(+0.22%) |
Nov 17, 2023 | 9.008 | 9.176 | 8.949 | 9.156 | 6,812,522 | +0.21(+2.32%) |
Nov 16, 2023 | 9.196 | 9.314 | 8.900 | 8.949 | 11,232,148 | -0.27(-2.89%) |
Nov 15, 2023 | 8.998 | 9.418 | 8.969 | 9.216 | 11,648,567 | +0.24(+2.64%) |
Nov 14, 2023 | 8.890 | 9.146 | 8.786 | 8.979 | 13,685,832 | +0.05(+0.55%) |
Nov 13, 2023 | 9.068 | 9.142 | 8.831 | 8.929 | 10,983,918 | -0.25(-2.69%) |
Nov 10, 2023 | 9.146 | 9.186 | 8.920 | 9.176 | 8,899,745 | +0.13(+1.42%) |
Nov 09, 2023 | 9.364 | 9.413 | 9.018 | 9.048 | 7,761,745 | -0.32(-3.37%) |
Nov 08, 2023 | 9.531 | 9.531 | 9.304 | 9.364 | 6,912,442 | -0.13(-1.35%) |
Nov 07, 2023 | 9.521 | 9.561 | 9.438 | 9.492 | 7,834,702 | -0.06(-0.62%) |
Nov 06, 2023 | 9.620 | 9.658 | 9.487 | 9.551 | 10,524,413 | -0.02(-0.21%) |
Nov 03, 2023 | 9.768 | 9.926 | 9.541 | 9.571 | 12,568,362 | -0.02(-0.21%) |
Nov 02, 2023 | 9.300 | 9.590 | 9.300 | 9.590 | 11,430,638 | +0.39(+4.22%) |
Nov 01, 2023 | 9.193 | 9.232 | 8.994 | 9.203 | 12,066,352 | +0.01(+0.11%) |
Oct 31, 2023 | 9.309 | 9.377 | 9.154 | 9.193 | 11,170,670 | -0.09(-0.94%) |
Oct 30, 2023 | 9.086 | 9.377 | 8.844 | 9.280 | 14,054,531 | +0.29(+3.24%) |
Oct 27, 2023 | 9.426 | 9.661 | 8.849 | 8.989 | 19,887,532 | -0.58(-6.08%) |
Oct 26, 2023 | 9.862 | 9.949 | 9.246 | 9.571 | 21,428,598 | -0.22(-2.28%) |
Oct 25, 2023 | 9.843 | 9.949 | 9.726 | 9.794 | 12,352,485 | -0.20(-2.04%) |
Oct 24, 2023 | 9.833 | 10.06 | 9.828 | 9.998 | 11,303,987 | +0.20(+2.08%) |
Oct 23, 2023 | 9.717 | 9.915 | 9.707 | 9.794 | 10,994,622 | +0.00(+0.00%) |
Oct 20, 2023 | 10.09 | 10.11 | 9.775 | 9.794 | 11,691,899 | -0.36(-3.53%) |
Oct 19, 2023 | 10.15 | 10.43 | 10.10 | 10.15 | 8,733,745 | +0.00(+0.00%) |
Oct 18, 2023 | 10.39 | 10.40 | 10.13 | 10.15 | 7,384,699 | -0.38(-3.59%) |
Oct 17, 2023 | 10.35 | 10.65 | 10.34 | 10.53 | 9,946,503 | +0.12(+1.12%) |
Oct 16, 2023 | 10.31 | 10.41 | 10.25 | 10.41 | 5,679,503 | +0.23(+2.29%) |
Oct 13, 2023 | 10.39 | 10.42 | 10.18 | 10.18 | 7,346,973 | -0.12(-1.13%) |
Oct 12, 2023 | 10.60 | 10.61 | 10.23 | 10.30 | 6,818,254 | -0.29(-2.75%) |
Oct 11, 2023 | 10.59 | 10.70 | 10.44 | 10.59 | 6,460,800 | -0.02(-0.18%) |
Oct 10, 2023 | 10.63 | 10.77 | 10.46 | 10.61 | 10,073,868 | +0.01(+0.09%) |
Oct 09, 2023 | 10.61 | 10.71 | 10.49 | 10.60 | 5,424,366 | -0.02(-0.18%) |
Oct 06, 2023 | 10.65 | 10.88 | 10.47 | 10.62 | 8,931,557 | -0.20(-1.88%) |
Oct 05, 2023 | 10.51 | 10.84 | 10.50 | 10.82 | 13,481,683 | +0.25(+2.39%) |
Oct 04, 2023 | 10.42 | 10.58 | 10.31 | 10.57 | 8,771,000 | +0.15(+1.40%) |
Oct 03, 2023 | 10.64 | 10.67 | 10.31 | 10.42 | 12,919,753 | -0.27(-2.54%) |
Oct 02, 2023 | 10.98 | 11.03 | 10.42 | 10.70 | 14,220,492 | -0.30(-2.73%) |
Sep 29, 2023 | 10.88 | 11.15 | 10.84 | 11.00 | 7,637,733 | +0.06(+0.53%) |
Sep 28, 2023 | 11.01 | 11.06 | 10.86 | 10.94 | 8,604,827 | -0.07(-0.62%) |
Sep 27, 2023 | 10.97 | 11.05 | 10.83 | 11.01 | 7,204,125 | +0.09(+0.80%) |
Sep 26, 2023 | 10.86 | 11.29 | 10.78 | 10.92 | 14,082,452 | -0.01(-0.09%) |
Sep 25, 2023 | 10.67 | 10.93 | 10.86 | 10.93 | 7,453,771 | +0.14(+1.26%) |
Sep 22, 2023 | 10.80 | 10.89 | 10.77 | 10.79 | 8,180,664 | +0.04(+0.36%) |
Sep 21, 2023 | 10.89 | 11.05 | 10.75 | 10.75 | 8,634,597 | -0.22(-2.03%) |
Sep 20, 2023 | 11.33 | 11.33 | 10.98 | 10.98 | 7,218,366 | -0.26(-2.33%) |
Sep 19, 2023 | 11.21 | 11.26 | 11.12 | 11.24 | 6,732,832 | +0.07(+0.61%) |
Sep 18, 2023 | 11.29 | 11.31 | 11.16 | 11.17 | 6,174,318 | -0.16(-1.45%) |
Sep 15, 2023 | 11.37 | 11.43 | 11.19 | 11.34 | 18,936,440 | -0.18(-1.60%) |
Sep 14, 2023 | 11.46 | 11.58 | 11.41 | 11.52 | 6,148,463 | +0.19(+1.71%) |
Sep 13, 2023 | 11.65 | 11.66 | 11.23 | 11.33 | 7,639,205 | -0.26(-2.26%) |
Sep 12, 2023 | 11.63 | 11.81 | 11.55 | 11.59 | 5,886,834 | -0.01(-0.08%) |
Sep 11, 2023 | 11.64 | 11.80 | 11.54 | 11.60 | 5,106,178 | +0.08(+0.67%) |
Sep 08, 2023 | 11.44 | 11.62 | 11.36 | 11.52 | 7,167,621 | +0.13(+1.11%) |
Sep 07, 2023 | 11.37 | 11.51 | 11.35 | 11.39 | 7,921,502 | -0.11(-0.93%) |
Sep 06, 2023 | 11.63 | 11.75 | 11.42 | 11.50 | 5,672,631 | -0.15(-1.25%) |
Sep 05, 2023 | 11.81 | 11.84 | 11.54 | 11.65 | 9,219,493 | -0.30(-2.52%) |
Sep 01, 2023 | 11.98 | 12.09 | 11.91 | 11.95 | 6,540,085 | +0.04(+0.33%) |
Aug 31, 2023 | 11.59 | 11.95 | 11.58 | 11.91 | 12,044,374 | +0.32(+2.76%) |
Aug 30, 2023 | 11.56 | 11.68 | 11.55 | 11.59 | 6,435,652 | +0.00(+0.00%) |
Aug 29, 2023 | 11.63 | 11.72 | 11.53 | 11.59 | 5,051,496 | -0.02(-0.17%) |
Aug 28, 2023 | 11.56 | 11.73 | 11.50 | 11.61 | 4,945,327 | +0.14(+1.18%) |
Aug 25, 2023 | 11.59 | 11.76 | 11.32 | 11.47 | 6,179,964 | -0.07(-0.59%) |
Aug 24, 2023 | 11.55 | 11.78 | 11.53 | 11.54 | 5,137,533 | -0.03(-0.25%) |
Aug 23, 2023 | 11.37 | 11.59 | 11.29 | 11.57 | 5,607,869 | +0.18(+1.62%) |
Aug 22, 2023 | 11.64 | 11.72 | 11.37 | 11.38 | 8,621,658 | -0.25(-2.17%) |
Aug 21, 2023 | 11.49 | 11.66 | 11.42 | 11.64 | 8,735,467 | +0.22(+1.95%) |
Aug 18, 2023 | 11.32 | 11.52 | 11.29 | 11.41 | 7,020,791 | -0.03(-0.25%) |
Aug 17, 2023 | 11.73 | 11.84 | 11.37 | 11.44 | 10,119,269 | -0.18(-1.59%) |
Aug 16, 2023 | 11.69 | 11.77 | 11.62 | 11.63 | 11,841,311 | -0.07(-0.58%) |
Aug 15, 2023 | 11.98 | 12.03 | 11.69 | 11.69 | 13,429,769 | -0.48(-3.90%) |
Aug 14, 2023 | 12.23 | 12.33 | 12.13 | 12.17 | 7,767,038 | -0.17(-1.41%) |
Aug 11, 2023 | 12.47 | 12.54 | 12.33 | 12.34 | 7,942,950 | -0.19(-1.55%) |
Aug 10, 2023 | 12.75 | 12.78 | 12.49 | 12.54 | 8,820,040 | -0.06(-0.46%) |
Aug 09, 2023 | 12.78 | 12.87 | 12.59 | 12.60 | 8,393,788 | -0.27(-2.11%) |
Aug 08, 2023 | 12.70 | 12.92 | 12.61 | 12.87 | 9,896,342 | -0.17(-1.34%) |
Aug 07, 2023 | 13.11 | 13.14 | 12.96 | 13.04 | 5,736,127 | +0.01(+0.07%) |
Aug 04, 2023 | 13.00 | 13.20 | 12.83 | 13.03 | 7,335,120 | +0.01(+0.07%) |
Aug 03, 2023 | 12.81 | 13.06 | 12.63 | 13.02 | 7,466,565 | +0.14(+1.11%) |
Aug 02, 2023 | 12.95 | 12.98 | 12.76 | 12.88 | 7,244,041 | -0.15(-1.18%) |
Aug 01, 2023 | 13.16 | 13.16 | 12.92 | 13.03 | 9,789,219 | -0.25(-1.87%) |
Jul 31, 2023 | 13.20 | 13.44 | 13.14 | 13.28 | 12,195,436 | +0.20(+1.54%) |
Jul 28, 2023 | 13.04 | 13.62 | 12.87 | 13.08 | 16,805,686 | +0.62(+5.00%) |
Jul 27, 2023 | 12.98 | 13.10 | 12.33 | 12.46 | 26,479,624 | +0.60(+5.09%) |
Jul 26, 2023 | 11.71 | 12.01 | 11.71 | 11.86 | 13,566,943 | +0.27(+2.31%) |
Jul 25, 2023 | 11.71 | 11.77 | 11.53 | 11.59 | 8,763,167 | -0.13(-1.14%) |
Jul 24, 2023 | 11.59 | 11.82 | 11.53 | 11.72 | 9,080,493 | +0.16(+1.41%) |
Jul 21, 2023 | 11.70 | 11.73 | 11.55 | 11.56 | 7,015,160 | -0.09(-0.74%) |
Jul 20, 2023 | 11.53 | 11.64 | 11.41 | 11.64 | 7,450,994 | +0.04(+0.33%) |
Jul 19, 2023 | 11.45 | 11.65 | 11.39 | 11.61 | 9,604,999 | +0.16(+1.42%) |
Jul 18, 2023 | 11.31 | 11.49 | 11.28 | 11.44 | 7,082,384 | +0.14(+1.27%) |
Jul 17, 2023 | 10.97 | 11.34 | 10.95 | 11.30 | 7,356,339 | +0.24(+2.16%) |
Jul 14, 2023 | 11.27 | 11.28 | 10.91 | 11.06 | 10,679,354 | -0.07(-0.60%) |
Jul 13, 2023 | 11.27 | 11.29 | 11.07 | 11.13 | 7,485,079 | -0.09(-0.77%) |
Jul 12, 2023 | 11.28 | 11.43 | 11.18 | 11.21 | 10,294,268 | +0.07(+0.60%) |
Jul 11, 2023 | 11.00 | 11.18 | 10.92 | 11.15 | 9,532,948 | +0.18(+1.66%) |
Jul 10, 2023 | 10.86 | 10.96 | 10.80 | 10.96 | 8,500,463 | +0.09(+0.79%) |
Jul 07, 2023 | 10.79 | 10.97 | 10.79 | 10.88 | 8,654,275 | +0.12(+1.16%) |
Jul 06, 2023 | 10.58 | 10.77 | 10.45 | 10.75 | 6,742,081 | +0.02(+0.18%) |
Jul 05, 2023 | 10.80 | 10.94 | 10.72 | 10.73 | 6,702,922 | -0.17(-1.58%) |
Jul 03, 2023 | 10.81 | 11.00 | 10.78 | 10.91 | 4,810,076 | +0.14(+1.34%) |
Jun 30, 2023 | 10.82 | 10.92 | 10.76 | 10.76 | 8,093,785 | +0.04(+0.36%) |
Jun 29, 2023 | 10.79 | 10.86 | 10.67 | 10.72 | 7,805,741 | +0.01(+0.09%) |
Jun 28, 2023 | 10.51 | 10.75 | 10.47 | 10.72 | 9,678,350 | +0.16(+1.54%) |
Jun 27, 2023 | 10.23 | 10.56 | 10.14 | 10.55 | 7,859,372 | +0.34(+3.28%) |
Jun 26, 2023 | 10.23 | 10.36 | 10.20 | 10.22 | 6,828,457 | +0.19(+1.91%) |
Jun 23, 2023 | 9.901 | 10.10 | 9.854 | 10.03 | 8,710,710 | +0.04(+0.38%) |
Jun 22, 2023 | 10.17 | 10.21 | 9.978 | 9.988 | 9,530,865 | -0.24(-2.34%) |
Jun 21, 2023 | 10.26 | 10.36 | 10.13 | 10.23 | 6,478,846 | -0.05(-0.47%) |
Jun 20, 2023 | 10.18 | 10.32 | 10.17 | 10.28 | 8,444,751 | +0.08(+0.75%) |
Jun 16, 2023 | 10.46 | 10.53 | 10.15 | 10.20 | 31,204,740 | -0.29(-2.74%) |
Jun 15, 2023 | 10.32 | 10.52 | 10.29 | 10.49 | 8,779,159 | +0.94(+9.83%) |
May 08, 2023 | 9.787 | 9.815 | 9.423 | 9.547 | 9,467,285 | -0.09(-0.89%) |
May 05, 2023 | 9.404 | 9.643 | 9.179 | 9.633 | 19,201,546 | +0.70(+7.82%) |
May 04, 2023 | 8.925 | 9.047 | 8.502 | 8.934 | 24,928,676 | -0.27(-2.96%) |
May 03, 2023 | 9.621 | 9.795 | 9.169 | 9.207 | 19,101,808 | -0.32(-3.36%) |
May 02, 2023 | 10.07 | 10.13 | 9.146 | 9.527 | 30,394,664 | -0.55(-5.42%) |
May 01, 2023 | 10.15 | 10.32 | 9.884 | 10.07 | 21,265,178 | +0.02(+0.19%) |
Apr 28, 2023 | 8.549 | 10.15 | 8.436 | 10.05 | 54,578,784 | +1.41(+16.32%) |
Apr 27, 2023 | 8.558 | 8.652 | 8.379 | 8.643 | 22,232,518 | +0.17(+2.00%) |
Apr 26, 2023 | 8.370 | 8.605 | 8.351 | 8.473 | 15,852,587 | +0.06(+0.67%) |
Apr 25, 2023 | 8.473 | 8.568 | 8.276 | 8.417 | 19,969,460 | -0.19(-2.19%) |
Apr 24, 2023 | 8.483 | 8.676 | 8.436 | 8.605 | 16,100,701 | +0.12(+1.44%) |
Apr 21, 2023 | 8.558 | 8.596 | 8.408 | 8.483 | 12,292,944 | -0.10(-1.20%) |
Apr 20, 2023 | 8.511 | 8.774 | 8.492 | 8.586 | 14,605,799 | -0.14(-1.62%) |
Apr 19, 2023 | 8.549 | 8.760 | 8.384 | 8.727 | 14,257,232 | +0.24(+2.77%) |
Apr 18, 2023 | 8.521 | 8.577 | 8.426 | 8.492 | 10,035,128 | -0.07(-0.77%) |
Apr 17, 2023 | 8.135 | 8.577 | 8.003 | 8.558 | 12,953,069 | +0.39(+4.84%) |
Apr 14, 2023 | 8.577 | 8.596 | 8.154 | 8.163 | 16,051,863 | -0.28(-3.34%) |
Apr 13, 2023 | 8.361 | 8.521 | 8.309 | 8.445 | 11,264,524 | +0.08(+0.90%) |
Apr 12, 2023 | 8.549 | 8.615 | 8.314 | 8.370 | 10,439,888 | -0.15(-1.77%) |
Apr 11, 2023 | 8.473 | 8.568 | 8.328 | 8.521 | 14,906,932 | +0.25(+3.07%) |
Apr 10, 2023 | 8.238 | 8.403 | 8.126 | 8.267 | 9,980,294 | -0.02(-0.23%) |
Apr 06, 2023 | 8.210 | 8.304 | 8.097 | 8.285 | 12,485,999 | +0.05(+0.57%) |
Apr 05, 2023 | 8.079 | 8.271 | 8.050 | 8.238 | 13,898,388 | -0.03(-0.34%) |
Apr 04, 2023 | 8.220 | 8.332 | 7.994 | 8.267 | 15,935,946 | +0.11(+1.38%) |
Apr 03, 2023 | 8.511 | 8.553 | 8.126 | 8.154 | 15,298,438 | -0.35(-4.09%) |
Mar 31, 2023 | 8.473 | 8.558 | 8.248 | 8.502 | 22,431,086 | +0.07(+0.78%) |
Mar 30, 2023 | 8.680 | 8.727 | 8.361 | 8.436 | 10,441,402 | -0.16(-1.86%) |
Mar 29, 2023 | 8.596 | 8.643 | 8.426 | 8.596 | 12,381,732 | +0.13(+1.56%) |
Mar 28, 2023 | 8.304 | 8.492 | 8.257 | 8.464 | 13,431,937 | +0.15(+1.81%) |
Mar 27, 2023 | 8.577 | 8.680 | 8.276 | 8.314 | 16,329,784 | -0.10(-1.23%) |
Mar 24, 2023 | 7.994 | 8.473 | 7.928 | 8.417 | 19,967,338 | +0.32(+3.95%) |
Mar 23, 2023 | 8.342 | 8.563 | 8.069 | 8.097 | 22,956,478 | -0.14(-1.71%) |
Mar 22, 2023 | 8.652 | 8.789 | 8.191 | 8.238 | 26,417,500 | -0.40(-4.68%) |
Mar 21, 2023 | 8.680 | 8.746 | 8.389 | 8.643 | 35,059,932 | +0.55(+6.74%) |
Mar 20, 2023 | 8.577 | 8.737 | 7.975 | 8.097 | 111,317,480 | +1.95(+31.65%) |
Mar 17, 2023 | 6.292 | 6.376 | 6.010 | 6.151 | 56,046,680 | -0.30(-4.66%) |
Mar 16, 2023 | 6.395 | 6.724 | 6.151 | 6.452 | 30,668,438 | -0.09(-1.44%) |
Mar 15, 2023 | 6.047 | 6.602 | 5.925 | 6.546 | 53,496,848 | +0.46(+7.57%) |
Mar 14, 2023 | 6.931 | 6.931 | 5.972 | 6.085 | 30,664,256 | +0.07(+1.09%) |
Mar 13, 2023 | 5.831 | 6.151 | 5.464 | 6.019 | 51,399,444 | -0.91(-13.16%) |
Mar 10, 2023 | 7.110 | 7.274 | 6.771 | 6.931 | 40,908,728 | -0.44(-5.99%) |
Mar 09, 2023 | 7.806 | 7.815 | 7.373 | 7.373 | 24,186,226 | -0.50(-6.33%) |
Mar 08, 2023 | 7.872 | 7.937 | 7.815 | 7.872 | 10,824,323 | +0.02(+0.24%) |
Mar 07, 2023 | 8.079 | 8.079 | 7.853 | 7.853 | 12,259,584 | -0.24(-3.02%) |
Mar 06, 2023 | 8.135 | 8.210 | 8.050 | 8.097 | 9,248,573 | -0.02(-0.23%) |
Mar 03, 2023 | 8.088 | 8.163 | 8.060 | 8.116 | 15,546,999 | +0.08(+0.94%) |
Mar 02, 2023 | 8.182 | 8.191 | 8.003 | 8.041 | 14,615,976 | -0.23(-2.73%) |
Mar 01, 2023 | 8.323 | 8.351 | 8.135 | 8.267 | 10,123,908 | -0.08(-1.01%) |
Feb 28, 2023 | 8.398 | 8.473 | 8.342 | 8.351 | 7,223,756 | -0.04(-0.45%) |
Feb 27, 2023 | 8.464 | 8.563 | 8.379 | 8.389 | 6,031,933 | -0.01(-0.11%) |
Feb 24, 2023 | 8.379 | 8.436 | 8.332 | 8.398 | 7,639,070 | -0.09(-1.11%) |
Feb 23, 2023 | 8.558 | 8.596 | 8.408 | 8.492 | 7,121,701 | -0.01(-0.11%) |
Feb 22, 2023 | 8.568 | 8.624 | 8.445 | 8.502 | 8,074,603 | -0.08(-0.99%) |
Feb 21, 2023 | 8.765 | 8.789 | 8.577 | 8.586 | 6,994,966 | -0.24(-2.77%) |
Feb 17, 2023 | 8.906 | 8.934 | 8.793 | 8.831 | 6,977,176 | -0.08(-0.84%) |
Feb 16, 2023 | 8.953 | 9.028 | 8.868 | 8.906 | 7,111,000 | -0.12(-1.35%) |
Feb 15, 2023 | 8.934 | 9.047 | 8.883 | 9.028 | 4,878,895 | +0.02(+0.21%) |
Feb 14, 2023 | 9.085 | 9.141 | 8.897 | 9.010 | 7,835,980 | -0.14(-1.54%) |
Feb 13, 2023 | 8.934 | 9.179 | 8.916 | 9.151 | 6,140,864 | +0.19(+2.10%) |
Feb 10, 2023 | 8.991 | 9.057 | 8.934 | 8.963 | 8,127,837 | -0.09(-1.04%) |
Feb 09, 2023 | 9.358 | 9.376 | 9.028 | 9.057 | 6,616,352 | -0.26(-2.83%) |
Feb 08, 2023 | 9.442 | 9.480 | 9.263 | 9.320 | 8,550,311 | -0.16(-1.69%) |
Feb 07, 2023 | 9.292 | 9.527 | 9.278 | 9.480 | 6,641,566 | +0.11(+1.20%) |
Feb 06, 2023 | 9.405 | 9.409 | 9.235 | 9.367 | 10,939,740 | -0.11(-1.19%) |
Feb 03, 2023 | 9.546 | 9.555 | 9.423 | 9.480 | 10,608,784 | -0.15(-1.56%) |
Feb 02, 2023 | 9.464 | 9.658 | 9.427 | 9.630 | 10,335,404 | +0.24(+2.56%) |
Feb 01, 2023 | 9.186 | 9.464 | 9.140 | 9.390 | 12,852,469 | +0.15(+1.60%) |
Jan 31, 2023 | 9.112 | 9.408 | 8.779 | 9.242 | 16,505,758 | +0.30(+3.31%) |
Jan 30, 2023 | 9.057 | 9.084 | 8.927 | 8.946 | 11,218,593 | -0.19(-2.13%) |
Jan 27, 2023 | 9.140 | 9.195 | 9.075 | 9.140 | 6,940,533 | +0.05(+0.51%) |
Jan 26, 2023 | 9.121 | 9.149 | 8.983 | 9.094 | 6,283,815 | +0.01(+0.10%) |
Jan 25, 2023 | 8.890 | 9.103 | 8.835 | 9.084 | 4,159,438 | +0.12(+1.34%) |
Jan 24, 2023 | 9.020 | 10.82 | 8.899 | 8.964 | 8,076,053 | -0.06(-0.72%) |
Jan 23, 2023 | 8.955 | 9.066 | 8.909 | 9.029 | 6,748,605 | +0.07(+0.83%) |
Jan 20, 2023 | 8.724 | 8.964 | 8.687 | 8.955 | 6,118,441 | +0.26(+2.98%) |
Jan 19, 2023 | 8.696 | 8.714 | 8.557 | 8.696 | 7,838,267 | -0.09(-1.05%) |
Jan 18, 2023 | 8.890 | 8.946 | 8.779 | 8.788 | 10,078,833 | -0.12(-1.35%) |
Jan 17, 2023 | 8.890 | 8.955 | 8.798 | 8.909 | 6,128,867 | -0.04(-0.41%) |
Jan 13, 2023 | 8.650 | 8.946 | 8.548 | 8.946 | 8,196,251 | +0.20(+2.33%) |
Jan 12, 2023 | 8.677 | 8.798 | 8.603 | 8.742 | 7,314,701 | +0.14(+1.61%) |
Jan 11, 2023 | 8.474 | 8.659 | 8.465 | 8.603 | 6,661,892 | +0.13(+1.53%) |
Jan 10, 2023 | 8.465 | 8.483 | 8.354 | 8.474 | 5,822,430 | -0.02(-0.22%) |
Jan 09, 2023 | 8.474 | 8.557 | 8.381 | 8.492 | 7,880,932 | +0.03(+0.33%) |
Jan 06, 2023 | 8.141 | 8.502 | 8.095 | 8.465 | 12,936,264 | +0.37(+4.57%) |
Jan 05, 2023 | 8.039 | 8.169 | 7.956 | 8.095 | 11,453,497 | +0.01(+0.11%) |
Jan 04, 2023 | 8.058 | 8.252 | 8.048 | 8.085 | 13,963,904 | +0.09(+1.16%) |