Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.198 | 8.324 | 8.101 | 8.237 | 1,957,690 | +0.00(+0.00%) |
Dec 28, 2023 | 8.256 | 8.373 | 8.178 | 8.237 | 1,633,860 | -0.06(-0.76%) |
Dec 27, 2023 | 8.435 | 8.435 | 8.280 | 8.300 | 1,196,282 | -0.09(-1.03%) |
Dec 26, 2023 | 8.223 | 8.415 | 8.213 | 8.386 | 1,078,375 | +0.18(+2.23%) |
Dec 22, 2023 | 8.184 | 8.280 | 8.117 | 8.203 | 967,618 | +0.09(+1.07%) |
Dec 21, 2023 | 8.049 | 8.184 | 7.982 | 8.117 | 1,303,700 | +0.13(+1.69%) |
Dec 20, 2023 | 8.165 | 8.203 | 7.962 | 7.982 | 1,848,880 | -0.21(-2.59%) |
Dec 19, 2023 | 8.232 | 8.266 | 8.146 | 8.194 | 1,377,701 | -0.05(-0.58%) |
Dec 18, 2023 | 8.300 | 8.367 | 8.155 | 8.242 | 1,105,486 | -0.05(-0.58%) |
Dec 15, 2023 | 8.454 | 8.550 | 8.290 | 8.290 | 1,090,252 | -0.15(-1.83%) |
Dec 14, 2023 | 8.502 | 8.666 | 8.444 | 8.444 | 1,594,832 | +0.04(+0.46%) |
Dec 13, 2023 | 8.039 | 8.430 | 7.924 | 8.406 | 2,021,378 | +0.37(+4.56%) |
Dec 12, 2023 | 8.107 | 8.136 | 7.798 | 8.039 | 3,721,489 | -0.10(-1.18%) |
Dec 11, 2023 | 8.232 | 8.295 | 8.049 | 8.136 | 2,184,153 | -0.11(-1.29%) |
Dec 08, 2023 | 8.252 | 8.343 | 8.203 | 8.242 | 1,700,392 | -0.07(-0.81%) |
Dec 07, 2023 | 8.435 | 8.482 | 8.198 | 8.309 | 2,174,964 | -0.13(-1.49%) |
Dec 06, 2023 | 8.521 | 8.579 | 8.396 | 8.435 | 1,319,254 | -0.09(-1.02%) |
Dec 05, 2023 | 8.589 | 8.608 | 8.483 | 8.521 | 1,405,623 | -0.09(-1.01%) |
Dec 04, 2023 | 8.676 | 8.724 | 8.590 | 8.608 | 1,488,784 | -0.10(-1.11%) |
Dec 01, 2023 | 8.695 | 8.743 | 8.676 | 8.705 | 761,748 | -0.02(-0.22%) |
Nov 30, 2023 | 8.714 | 8.791 | 8.685 | 8.724 | 641,316 | +0.04(+0.44%) |
Nov 29, 2023 | 8.733 | 8.782 | 8.656 | 8.685 | 731,406 | -0.01(-0.17%) |
Nov 28, 2023 | 8.671 | 8.795 | 8.671 | 8.700 | 620,362 | +0.01(+0.11%) |
Nov 27, 2023 | 8.728 | 8.757 | 8.671 | 8.690 | 566,890 | -0.03(-0.33%) |
Nov 24, 2023 | 8.728 | 8.757 | 8.681 | 8.719 | 157,828 | +0.05(+0.55%) |
Nov 22, 2023 | 8.700 | 8.728 | 8.633 | 8.671 | 461,875 | +0.05(+0.56%) |
Nov 21, 2023 | 8.642 | 8.681 | 8.614 | 8.623 | 506,727 | -0.03(-0.33%) |
Nov 20, 2023 | 8.614 | 8.671 | 8.594 | 8.652 | 607,831 | +0.02(+0.22%) |
Nov 17, 2023 | 8.642 | 8.690 | 8.575 | 8.633 | 815,438 | -0.04(-0.44%) |
Nov 16, 2023 | 8.671 | 8.748 | 8.661 | 8.671 | 590,399 | -0.03(-0.33%) |
Nov 15, 2023 | 8.719 | 8.824 | 8.661 | 8.700 | 595,053 | -0.01(-0.11%) |
Nov 14, 2023 | 8.843 | 8.843 | 8.652 | 8.709 | 843,870 | +0.14(+1.68%) |
Nov 13, 2023 | 8.604 | 8.843 | 8.566 | 8.566 | 890,457 | -0.07(-0.78%) |
Nov 10, 2023 | 8.671 | 8.853 | 8.614 | 8.633 | 776,894 | -0.08(-0.88%) |
Nov 09, 2023 | 8.700 | 8.709 | 8.547 | 8.709 | 826,706 | +0.05(+0.55%) |
Nov 08, 2023 | 8.786 | 8.795 | 8.590 | 8.661 | 1,000,221 | -0.08(-0.88%) |
Nov 07, 2023 | 8.805 | 8.824 | 8.633 | 8.738 | 840,775 | -0.06(-0.65%) |
Nov 06, 2023 | 8.996 | 9.044 | 8.767 | 8.795 | 612,007 | -0.17(-1.92%) |
Nov 03, 2023 | 9.188 | 9.303 | 8.949 | 8.968 | 633,877 | -0.15(-1.68%) |
Nov 02, 2023 | 8.824 | 9.169 | 8.815 | 9.121 | 860,653 | +0.35(+4.04%) |
Nov 01, 2023 | 8.671 | 8.795 | 8.638 | 8.767 | 482,778 | +0.14(+1.66%) |
Oct 31, 2023 | 8.709 | 8.776 | 8.566 | 8.623 | 999,229 | -0.07(-0.77%) |
Oct 30, 2023 | 8.824 | 8.872 | 8.615 | 8.690 | 425,325 | -0.06(-0.71%) |
Oct 27, 2023 | 8.790 | 8.812 | 8.733 | 8.752 | 400,430 | -0.01(-0.11%) |
Oct 26, 2023 | 8.676 | 8.771 | 8.657 | 8.762 | 455,882 | +0.08(+0.88%) |
Oct 25, 2023 | 8.724 | 8.771 | 8.657 | 8.686 | 426,085 | -0.09(-0.98%) |
Oct 24, 2023 | 8.686 | 8.781 | 8.676 | 8.771 | 476,483 | +0.10(+1.10%) |
Oct 23, 2023 | 8.724 | 8.800 | 8.658 | 8.676 | 472,547 | -0.07(-0.76%) |
Oct 20, 2023 | 8.771 | 8.952 | 8.657 | 8.743 | 528,032 | -0.05(-0.54%) |
Oct 19, 2023 | 8.942 | 8.971 | 8.781 | 8.790 | 715,757 | -0.18(-2.01%) |
Oct 18, 2023 | 9.047 | 9.118 | 8.956 | 8.971 | 623,502 | -0.12(-1.36%) |
Oct 17, 2023 | 9.161 | 9.218 | 9.056 | 9.094 | 684,618 | -0.17(-1.85%) |
Oct 16, 2023 | 9.285 | 9.361 | 9.256 | 9.266 | 474,055 | +0.01(+0.10%) |
Oct 13, 2023 | 9.190 | 9.294 | 9.190 | 9.256 | 344,282 | +0.08(+0.83%) |
Oct 12, 2023 | 9.332 | 9.351 | 9.123 | 9.180 | 758,304 | -0.17(-1.83%) |
Oct 11, 2023 | 9.351 | 9.475 | 9.285 | 9.351 | 808,444 | +0.07(+0.72%) |
Oct 10, 2023 | 9.228 | 9.389 | 9.199 | 9.285 | 751,766 | +0.10(+1.03%) |
Oct 09, 2023 | 8.980 | 9.237 | 8.980 | 9.190 | 665,179 | +0.16(+1.79%) |
Oct 06, 2023 | 8.610 | 9.113 | 8.591 | 9.028 | 1,667,637 | +0.29(+3.37%) |
Oct 05, 2023 | 8.771 | 8.790 | 8.657 | 8.733 | 533,958 | -0.03(-0.33%) |
Oct 04, 2023 | 8.486 | 8.790 | 8.467 | 8.762 | 1,170,746 | +0.34(+4.06%) |
Oct 03, 2023 | 8.667 | 8.667 | 8.420 | 8.420 | 2,007,625 | -0.27(-3.06%) |
Oct 02, 2023 | 9.104 | 9.104 | 8.610 | 8.686 | 2,657,823 | -0.36(-3.99%) |
Sep 29, 2023 | 9.190 | 9.247 | 9.028 | 9.047 | 1,078,479 | -0.12(-1.35%) |
Sep 28, 2023 | 9.332 | 9.346 | 9.161 | 9.171 | 860,064 | -0.19(-2.08%) |
Sep 27, 2023 | 9.384 | 9.403 | 9.295 | 9.365 | 667,912 | -0.02(-0.20%) |
Sep 26, 2023 | 9.431 | 9.488 | 9.356 | 9.384 | 754,406 | -0.02(-0.20%) |
Sep 25, 2023 | 9.384 | 9.431 | 9.403 | 9.403 | 364,811 | -0.01(-0.10%) |
Sep 22, 2023 | 9.384 | 9.422 | 9.384 | 9.413 | 373,053 | +0.02(+0.25%) |
Sep 21, 2023 | 9.375 | 9.427 | 9.375 | 9.389 | 383,317 | +0.00(+0.00%) |
Sep 20, 2023 | 9.422 | 9.441 | 9.384 | 9.389 | 510,542 | -0.02(-0.25%) |
Sep 19, 2023 | 9.441 | 9.469 | 9.413 | 9.413 | 421,913 | -0.04(-0.40%) |
Sep 18, 2023 | 9.450 | 9.488 | 9.441 | 9.450 | 341,082 | +0.00(+0.00%) |
Sep 15, 2023 | 9.516 | 9.526 | 9.450 | 9.450 | 287,468 | -0.07(-0.69%) |
Sep 14, 2023 | 9.498 | 9.516 | 9.460 | 9.516 | 332,959 | +0.07(+0.70%) |
Sep 13, 2023 | 9.469 | 9.507 | 9.450 | 9.450 | 477,271 | -0.01(-0.10%) |
Sep 12, 2023 | 9.441 | 9.516 | 9.441 | 9.460 | 520,492 | +0.00(+0.00%) |
Sep 11, 2023 | 9.488 | 9.554 | 9.441 | 9.460 | 613,386 | +0.01(+0.10%) |
Sep 08, 2023 | 9.450 | 9.505 | 9.441 | 9.450 | 415,396 | +0.01(+0.10%) |
Sep 07, 2023 | 9.394 | 9.488 | 9.394 | 9.441 | 494,818 | +0.07(+0.70%) |
Sep 06, 2023 | 9.422 | 9.441 | 9.375 | 9.375 | 547,096 | -0.01(-0.10%) |
Sep 05, 2023 | 9.460 | 9.469 | 9.365 | 9.384 | 815,038 | -0.08(-0.90%) |
Sep 01, 2023 | 9.516 | 9.531 | 9.450 | 9.469 | 391,180 | -0.04(-0.40%) |
Aug 31, 2023 | 9.516 | 9.564 | 9.488 | 9.507 | 351,398 | -0.02(-0.20%) |
Aug 30, 2023 | 9.545 | 9.630 | 9.516 | 9.526 | 362,156 | +0.01(+0.15%) |
Aug 29, 2023 | 9.474 | 9.549 | 9.455 | 9.512 | 536,758 | +0.07(+0.70%) |
Aug 28, 2023 | 9.455 | 9.521 | 9.446 | 9.446 | 321,916 | +0.00(+0.00%) |
Aug 25, 2023 | 9.484 | 9.521 | 9.437 | 9.446 | 366,853 | -0.02(-0.20%) |
Aug 24, 2023 | 9.446 | 9.536 | 9.446 | 9.465 | 281,376 | +0.01(+0.10%) |
Aug 23, 2023 | 9.399 | 9.474 | 9.390 | 9.455 | 392,778 | +0.06(+0.60%) |
Aug 22, 2023 | 9.408 | 9.441 | 9.362 | 9.399 | 493,731 | +0.01(+0.10%) |
Aug 21, 2023 | 9.418 | 9.427 | 9.362 | 9.390 | 587,210 | -0.04(-0.40%) |
Aug 18, 2023 | 9.380 | 9.446 | 9.380 | 9.427 | 579,330 | +0.03(+0.30%) |
Aug 17, 2023 | 9.390 | 9.408 | 9.380 | 9.399 | 586,950 | +0.01(+0.10%) |
Aug 16, 2023 | 9.446 | 9.446 | 9.380 | 9.390 | 670,602 | -0.05(-0.50%) |
Aug 15, 2023 | 9.408 | 9.451 | 9.399 | 9.437 | 519,769 | +0.00(+0.00%) |
Aug 14, 2023 | 9.427 | 9.455 | 9.399 | 9.437 | 510,500 | -0.02(-0.20%) |
Aug 11, 2023 | 9.427 | 9.512 | 9.427 | 9.455 | 468,846 | +0.03(+0.30%) |
Aug 10, 2023 | 9.484 | 9.559 | 9.399 | 9.427 | 806,594 | -0.06(-0.59%) |
Aug 09, 2023 | 9.465 | 9.512 | 9.427 | 9.484 | 600,694 | +0.08(+0.80%) |
Aug 08, 2023 | 9.408 | 9.432 | 9.399 | 9.408 | 456,222 | +0.00(+0.00%) |
Aug 07, 2023 | 9.437 | 9.446 | 9.399 | 9.408 | 549,444 | -0.02(-0.20%) |
Aug 04, 2023 | 9.474 | 9.502 | 9.402 | 9.427 | 456,878 | -0.05(-0.50%) |
Aug 03, 2023 | 9.474 | 9.502 | 9.469 | 9.474 | 403,451 | -0.04(-0.39%) |
Aug 02, 2023 | 9.484 | 9.512 | 9.455 | 9.512 | 405,784 | +0.02(+0.20%) |
Aug 01, 2023 | 9.568 | 9.568 | 9.474 | 9.493 | 621,239 | -0.07(-0.69%) |
Jul 31, 2023 | 9.549 | 9.615 | 9.530 | 9.559 | 391,586 | +0.01(+0.10%) |
Jul 28, 2023 | 9.521 | 9.568 | 9.521 | 9.549 | 435,761 | +0.05(+0.54%) |
Jul 27, 2023 | 9.572 | 9.572 | 9.460 | 9.498 | 698,456 | -0.02(-0.20%) |
Jul 26, 2023 | 9.535 | 9.577 | 9.498 | 9.516 | 414,035 | +0.00(+0.00%) |
Jul 25, 2023 | 9.554 | 9.609 | 9.507 | 9.516 | 477,504 | -0.07(-0.68%) |
Jul 24, 2023 | 9.554 | 9.600 | 9.516 | 9.581 | 627,885 | +0.05(+0.49%) |
Jul 21, 2023 | 9.572 | 9.661 | 9.535 | 9.535 | 534,477 | -0.01(-0.10%) |
Jul 20, 2023 | 9.451 | 9.563 | 9.442 | 9.544 | 441,097 | +0.08(+0.89%) |
Jul 19, 2023 | 9.470 | 9.507 | 9.451 | 9.460 | 453,124 | +0.00(+0.00%) |
Jul 18, 2023 | 9.470 | 9.530 | 9.404 | 9.460 | 718,285 | -0.01(-0.10%) |
Jul 17, 2023 | 9.488 | 9.525 | 9.432 | 9.470 | 609,120 | -0.01(-0.10%) |
Jul 14, 2023 | 9.554 | 9.563 | 9.470 | 9.479 | 602,944 | -0.05(-0.49%) |
Jul 13, 2023 | 9.619 | 9.628 | 9.516 | 9.526 | 778,770 | -0.07(-0.68%) |
Jul 12, 2023 | 9.656 | 9.677 | 9.591 | 9.591 | 418,937 | -0.04(-0.39%) |
Jul 11, 2023 | 9.563 | 9.693 | 9.563 | 9.628 | 656,237 | -0.05(-0.48%) |
Jul 10, 2023 | 9.600 | 9.684 | 9.591 | 9.675 | 534,979 | +0.11(+1.17%) |
Jul 07, 2023 | 9.488 | 9.703 | 9.470 | 9.563 | 543,703 | +0.02(+0.20%) |
Jul 06, 2023 | 9.498 | 9.544 | 9.451 | 9.544 | 391,259 | -0.01(-0.10%) |
Jul 05, 2023 | 9.703 | 9.712 | 9.516 | 9.554 | 642,423 | -0.17(-1.73%) |
Jul 03, 2023 | 9.768 | 9.814 | 9.703 | 9.721 | 275,248 | -0.05(-0.48%) |
Jun 30, 2023 | 9.572 | 9.787 | 9.563 | 9.768 | 466,647 | +0.17(+1.75%) |
Jun 29, 2023 | 9.488 | 9.600 | 9.442 | 9.600 | 461,600 | +0.08(+0.83%) |
Jun 28, 2023 | 9.512 | 9.526 | 9.465 | 9.521 | 353,309 | +0.06(+0.69%) |
Jun 27, 2023 | 9.447 | 9.502 | 9.428 | 9.456 | 386,911 | +0.01(+0.10%) |
Jun 26, 2023 | 9.400 | 9.493 | 9.373 | 9.447 | 465,415 | +0.07(+0.79%) |
Jun 23, 2023 | 9.373 | 9.493 | 9.345 | 9.373 | 502,142 | +0.02(+0.20%) |
Jun 22, 2023 | 9.336 | 9.428 | 9.336 | 9.354 | 525,919 | -0.01(-0.10%) |
Jun 21, 2023 | 9.326 | 9.382 | 9.299 | 9.363 | 734,640 | -0.05(-0.49%) |
Jun 20, 2023 | 9.465 | 9.475 | 9.326 | 9.410 | 804,515 | -0.06(-0.59%) |
Jun 16, 2023 | 9.549 | 9.549 | 9.456 | 9.465 | 489,452 | -0.06(-0.58%) |
Jun 15, 2023 | 9.447 | 9.539 | 9.447 | 9.521 | 395,061 | +0.06(+0.59%) |
Jun 14, 2023 | 9.512 | 9.539 | 9.442 | 9.465 | 500,393 | -0.01(-0.10%) |
Jun 13, 2023 | 9.447 | 9.539 | 9.447 | 9.475 | 656,135 | +0.03(+0.29%) |
Jun 12, 2023 | 9.484 | 9.530 | 9.419 | 9.447 | 715,498 | -0.02(-0.20%) |
Jun 09, 2023 | 9.586 | 9.586 | 9.465 | 9.465 | 481,332 | -0.07(-0.78%) |
Jun 08, 2023 | 9.539 | 9.567 | 9.447 | 9.539 | 581,021 | +0.02(+0.19%) |
Jun 07, 2023 | 9.438 | 9.521 | 9.408 | 9.521 | 514,708 | +0.09(+0.98%) |
Jun 06, 2023 | 9.447 | 9.447 | 9.400 | 9.428 | 468,665 | +0.00(+0.00%) |
Jun 05, 2023 | 9.502 | 9.558 | 9.391 | 9.428 | 552,026 | -0.06(-0.68%) |
Jun 02, 2023 | 9.447 | 9.539 | 9.417 | 9.493 | 504,301 | +0.09(+0.99%) |
Jun 01, 2023 | 9.447 | 9.447 | 9.359 | 9.400 | 524,114 | -0.04(-0.39%) |
May 31, 2023 | 9.363 | 9.474 | 9.345 | 9.438 | 478,223 | +0.05(+0.49%) |
May 30, 2023 | 9.419 | 9.438 | 9.340 | 9.391 | 713,786 | +0.01(+0.15%) |
May 26, 2023 | 9.304 | 9.515 | 9.267 | 9.377 | 851,201 | +0.08(+0.89%) |
May 25, 2023 | 9.368 | 9.368 | 9.267 | 9.295 | 699,447 | -0.06(-0.59%) |
May 24, 2023 | 9.387 | 9.396 | 9.322 | 9.350 | 563,820 | -0.07(-0.78%) |
May 23, 2023 | 9.460 | 9.497 | 9.414 | 9.423 | 422,095 | -0.03(-0.29%) |
May 22, 2023 | 9.442 | 9.515 | 9.433 | 9.451 | 486,335 | -0.01(-0.10%) |
May 19, 2023 | 9.525 | 9.543 | 9.442 | 9.460 | 611,123 | -0.03(-0.29%) |
May 18, 2023 | 9.653 | 9.673 | 9.313 | 9.488 | 1,362,092 | -0.21(-2.18%) |
May 17, 2023 | 9.681 | 9.725 | 9.649 | 9.699 | 409,556 | +0.02(+0.19%) |
May 16, 2023 | 9.727 | 9.755 | 9.640 | 9.681 | 591,020 | -0.11(-1.13%) |
May 15, 2023 | 9.847 | 9.847 | 9.732 | 9.791 | 396,986 | -0.01(-0.09%) |
May 12, 2023 | 9.727 | 9.801 | 9.690 | 9.801 | 379,897 | +0.08(+0.85%) |
May 11, 2023 | 9.745 | 9.782 | 9.672 | 9.718 | 417,723 | -0.03(-0.28%) |
May 10, 2023 | 9.745 | 9.789 | 9.690 | 9.745 | 446,937 | +0.04(+0.38%) |
May 09, 2023 | 9.663 | 9.709 | 9.635 | 9.709 | 536,276 | +0.04(+0.38%) |
May 08, 2023 | 9.801 | 9.828 | 9.626 | 9.672 | 649,977 | -0.17(-1.68%) |
May 05, 2023 | 9.819 | 9.848 | 9.727 | 9.837 | 421,407 | +0.12(+1.23%) |
May 04, 2023 | 9.773 | 9.801 | 9.681 | 9.718 | 423,765 | -0.09(-0.94%) |
May 03, 2023 | 9.874 | 9.909 | 9.764 | 9.810 | 456,689 | -0.04(-0.37%) |
May 02, 2023 | 10.02 | 10.06 | 9.801 | 9.847 | 606,706 | -0.17(-1.74%) |
May 01, 2023 | 9.957 | 10.15 | 9.948 | 10.02 | 872,786 | +0.01(+0.09%) |
Apr 28, 2023 | 9.626 | 10.29 | 9.626 | 10.01 | 2,026,308 | +0.37(+3.82%) |
Apr 27, 2023 | 9.626 | 9.681 | 9.617 | 9.644 | 483,784 | +0.04(+0.43%) |
Apr 26, 2023 | 9.621 | 9.649 | 9.603 | 9.603 | 589,222 | -0.02(-0.19%) |
Apr 25, 2023 | 9.685 | 9.731 | 9.603 | 9.621 | 539,781 | -0.08(-0.85%) |
Apr 24, 2023 | 9.767 | 9.767 | 9.649 | 9.703 | 702,401 | +0.05(+0.47%) |
Apr 21, 2023 | 9.676 | 9.740 | 9.621 | 9.658 | 416,806 | -0.05(-0.47%) |
Apr 20, 2023 | 9.649 | 9.703 | 9.649 | 9.703 | 393,825 | +0.05(+0.57%) |
Apr 19, 2023 | 9.667 | 9.700 | 9.612 | 9.649 | 484,672 | -0.05(-0.47%) |
Apr 18, 2023 | 9.786 | 9.806 | 9.694 | 9.694 | 591,129 | -0.09(-0.93%) |
Apr 17, 2023 | 9.841 | 9.868 | 9.786 | 9.786 | 355,535 | -0.06(-0.65%) |
Apr 14, 2023 | 9.841 | 9.854 | 9.777 | 9.850 | 323,209 | +0.04(+0.42%) |
Apr 13, 2023 | 9.831 | 9.831 | 9.767 | 9.809 | 422,223 | -0.01(-0.14%) |
Apr 12, 2023 | 9.868 | 9.886 | 9.809 | 9.822 | 445,422 | -0.03(-0.28%) |
Apr 11, 2023 | 9.877 | 9.922 | 9.841 | 9.850 | 548,474 | -0.05(-0.55%) |
Apr 10, 2023 | 9.923 | 9.950 | 9.850 | 9.905 | 614,103 | +0.05(+0.56%) |
Apr 06, 2023 | 9.859 | 9.895 | 9.850 | 9.850 | 356,879 | -0.01(-0.09%) |
Apr 05, 2023 | 9.877 | 9.932 | 9.822 | 9.859 | 480,075 | +0.01(+0.09%) |
Apr 04, 2023 | 9.950 | 9.959 | 9.795 | 9.850 | 711,012 | -0.06(-0.65%) |
Apr 03, 2023 | 10.09 | 10.15 | 9.877 | 9.914 | 855,496 | -0.16(-1.63%) |
Mar 31, 2023 | 10.04 | 10.11 | 10.04 | 10.08 | 361,164 | +0.04(+0.36%) |
Mar 30, 2023 | 10.01 | 10.07 | 10.01 | 10.04 | 307,794 | +0.02(+0.23%) |
Mar 29, 2023 | 9.946 | 10.04 | 9.946 | 10.02 | 445,048 | +0.10(+1.01%) |
Mar 28, 2023 | 10.06 | 10.08 | 9.910 | 9.919 | 618,318 | -0.10(-1.00%) |
Mar 27, 2023 | 10.09 | 10.10 | 10.01 | 10.02 | 471,203 | -0.08(-0.81%) |
Mar 24, 2023 | 10.06 | 10.11 | 9.955 | 10.10 | 480,869 | +0.03(+0.27%) |
Mar 23, 2023 | 10.05 | 10.07 | 10.00 | 10.07 | 469,696 | +0.08(+0.82%) |
Mar 22, 2023 | 10.02 | 10.06 | 9.946 | 9.992 | 373,630 | +0.01(+0.09%) |
Mar 21, 2023 | 10.05 | 10.07 | 9.919 | 9.983 | 564,425 | -0.02(-0.18%) |
Mar 20, 2023 | 10.03 | 10.08 | 9.983 | 10.00 | 483,456 | -0.03(-0.27%) |
Mar 17, 2023 | 10.06 | 10.15 | 9.973 | 10.03 | 488,716 | -0.08(-0.81%) |
Mar 16, 2023 | 10.09 | 10.17 | 10.05 | 10.11 | 399,726 | +0.02(+0.18%) |
Mar 15, 2023 | 10.03 | 10.14 | 9.946 | 10.09 | 542,437 | -0.01(-0.09%) |
Mar 14, 2023 | 10.16 | 10.25 | 10.00 | 10.10 | 620,259 | +0.03(+0.27%) |
Mar 13, 2023 | 9.901 | 10.21 | 9.855 | 10.07 | 1,020,374 | +0.02(+0.18%) |
Mar 10, 2023 | 10.27 | 10.28 | 10.02 | 10.06 | 1,189,917 | -0.19(-1.86%) |
Mar 09, 2023 | 10.30 | 10.40 | 10.23 | 10.25 | 447,178 | -0.08(-0.79%) |
Mar 08, 2023 | 10.32 | 10.35 | 10.25 | 10.33 | 408,399 | +0.05(+0.44%) |
Mar 07, 2023 | 10.32 | 10.40 | 10.24 | 10.28 | 355,599 | -0.07(-0.70%) |
Mar 06, 2023 | 10.41 | 10.46 | 10.35 | 10.36 | 441,353 | -0.08(-0.78%) |
Mar 03, 2023 | 10.42 | 10.47 | 10.35 | 10.44 | 452,220 | +0.06(+0.61%) |
Mar 02, 2023 | 10.27 | 10.39 | 10.21 | 10.37 | 580,666 | +0.05(+0.53%) |
Mar 01, 2023 | 10.38 | 10.38 | 10.25 | 10.32 | 522,115 | -0.11(-1.05%) |
Feb 28, 2023 | 10.41 | 10.52 | 10.33 | 10.43 | 403,724 | +0.01(+0.09%) |
Feb 27, 2023 | 10.46 | 10.53 | 10.40 | 10.42 | 424,202 | +0.00(+0.04%) |
Feb 24, 2023 | 10.27 | 10.49 | 10.24 | 10.41 | 670,822 | +0.06(+0.61%) |
Feb 23, 2023 | 10.43 | 10.45 | 10.21 | 10.35 | 662,574 | -0.02(-0.17%) |
Feb 22, 2023 | 10.38 | 10.42 | 10.32 | 10.37 | 384,975 | -0.02(-0.17%) |
Feb 21, 2023 | 10.48 | 10.49 | 10.36 | 10.39 | 620,714 | -0.10(-0.95%) |
Feb 17, 2023 | 10.43 | 10.50 | 10.40 | 10.49 | 342,433 | +0.06(+0.61%) |
Feb 16, 2023 | 10.41 | 10.46 | 10.34 | 10.42 | 343,396 | -0.05(-0.43%) |
Feb 15, 2023 | 10.39 | 10.51 | 10.36 | 10.47 | 285,465 | +0.10(+0.96%) |
Feb 14, 2023 | 10.41 | 10.46 | 10.35 | 10.37 | 359,285 | -0.05(-0.43%) |
Feb 13, 2023 | 10.36 | 10.54 | 10.35 | 10.41 | 574,284 | +0.06(+0.61%) |
Feb 10, 2023 | 10.25 | 10.36 | 10.24 | 10.35 | 505,723 | +0.12(+1.15%) |
Feb 09, 2023 | 10.33 | 10.37 | 10.22 | 10.23 | 549,234 | -0.04(-0.35%) |
Feb 08, 2023 | 10.38 | 10.39 | 10.25 | 10.27 | 373,561 | -0.10(-0.96%) |
Feb 07, 2023 | 10.29 | 10.39 | 10.23 | 10.37 | 331,027 | +0.09(+0.88%) |
Feb 06, 2023 | 10.24 | 10.33 | 10.24 | 10.28 | 382,140 | -0.05(-0.44%) |
Feb 03, 2023 | 10.19 | 10.37 | 10.19 | 10.32 | 628,603 | -0.01(-0.09%) |
Feb 02, 2023 | 10.43 | 10.44 | 10.26 | 10.33 | 714,025 | -0.11(-1.04%) |
Feb 01, 2023 | 10.45 | 10.48 | 10.31 | 10.44 | 878,532 | +0.01(+0.09%) |
Jan 31, 2023 | 10.40 | 10.45 | 10.36 | 10.43 | 400,080 | +0.00(+0.00%) |
Jan 30, 2023 | 10.50 | 10.50 | 10.36 | 10.43 | 654,476 | -0.08(-0.73%) |
Jan 27, 2023 | 10.50 | 10.58 | 10.48 | 10.51 | 527,574 | -0.02(-0.17%) |
Jan 26, 2023 | 10.55 | 10.59 | 10.47 | 10.53 | 492,850 | -0.02(-0.17%) |
Jan 25, 2023 | 10.42 | 10.55 | 10.38 | 10.55 | 451,800 | +0.04(+0.34%) |
Jan 24, 2023 | 10.45 | 10.54 | 10.37 | 10.51 | 407,245 | +0.06(+0.60%) |
Jan 23, 2023 | 10.43 | 10.51 | 10.39 | 10.45 | 433,910 | +0.06(+0.61%) |
Jan 20, 2023 | 10.29 | 10.42 | 10.28 | 10.38 | 578,938 | +0.09(+0.87%) |
Jan 19, 2023 | 10.37 | 10.44 | 10.26 | 10.29 | 439,999 | -0.12(-1.12%) |
Jan 18, 2023 | 10.46 | 10.54 | 10.41 | 10.41 | 566,139 | -0.05(-0.52%) |
Jan 17, 2023 | 10.56 | 10.64 | 10.46 | 10.46 | 740,514 | -0.08(-0.77%) |
Jan 13, 2023 | 10.37 | 10.56 | 10.36 | 10.55 | 765,778 | +0.13(+1.21%) |
Jan 12, 2023 | 10.29 | 10.45 | 10.26 | 10.42 | 613,919 | +0.10(+0.96%) |
Jan 11, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 436,677 | +0.02(+0.17%) |
Jan 10, 2023 | 10.27 | 10.32 | 10.20 | 10.30 | 474,558 | +0.04(+0.35%) |
Jan 09, 2023 | 10.27 | 10.28 | 10.21 | 10.27 | 419,654 | +0.02(+0.18%) |
Jan 06, 2023 | 10.16 | 10.27 | 10.14 | 10.25 | 442,603 | +0.14(+1.42%) |
Jan 05, 2023 | 10.11 | 10.22 | 10.08 | 10.10 | 500,008 | -0.05(-0.53%) |
Jan 04, 2023 | 10.17 | 10.19 | 10.12 | 10.16 | 339,041 | -0.03(-0.27%) |