Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.220 | 9.311 | 8.965 | 8.990 | 1,733,583 | -0.27(-2.92%) |
Dec 28, 2023 | 9.250 | 9.400 | 9.060 | 9.260 | 1,424,309 | -0.03(-0.32%) |
Dec 27, 2023 | 9.370 | 9.520 | 9.260 | 9.290 | 1,433,211 | -0.03(-0.32%) |
Dec 26, 2023 | 9.240 | 9.470 | 9.200 | 9.320 | 1,452,459 | +0.12(+1.30%) |
Dec 22, 2023 | 9.320 | 9.480 | 9.105 | 9.200 | 1,204,893 | -0.04(-0.43%) |
Dec 21, 2023 | 9.020 | 9.240 | 8.800 | 9.240 | 1,486,391 | +0.33(+3.70%) |
Dec 20, 2023 | 9.390 | 9.480 | 8.910 | 8.910 | 2,555,240 | -0.58(-6.11%) |
Dec 19, 2023 | 9.440 | 9.720 | 9.410 | 9.490 | 2,525,717 | +0.14(+1.50%) |
Dec 18, 2023 | 9.470 | 9.740 | 9.190 | 9.350 | 3,434,972 | -0.04(-0.43%) |
Dec 15, 2023 | 9.090 | 9.530 | 8.920 | 9.390 | 4,330,158 | +0.36(+3.99%) |
Dec 14, 2023 | 8.820 | 9.030 | 8.450 | 9.030 | 3,176,117 | +0.28(+3.20%) |
Dec 13, 2023 | 8.560 | 8.755 | 8.275 | 8.750 | 1,805,971 | +0.16(+1.86%) |
Dec 12, 2023 | 8.640 | 8.640 | 8.320 | 8.590 | 1,305,064 | -0.02(-0.23%) |
Dec 11, 2023 | 8.720 | 8.760 | 8.530 | 8.610 | 1,250,375 | -0.25(-2.82%) |
Dec 08, 2023 | 8.850 | 8.885 | 8.700 | 8.860 | 1,251,742 | +0.09(+1.03%) |
Dec 07, 2023 | 8.800 | 8.870 | 8.655 | 8.770 | 1,233,941 | -0.08(-0.90%) |
Dec 06, 2023 | 8.850 | 9.047 | 8.730 | 8.850 | 1,696,506 | +0.04(+0.45%) |
Dec 05, 2023 | 8.740 | 8.880 | 8.630 | 8.810 | 1,385,058 | -0.01(-0.11%) |
Dec 04, 2023 | 8.990 | 9.125 | 8.675 | 8.820 | 2,398,484 | -0.24(-2.65%) |
Dec 01, 2023 | 8.590 | 9.060 | 8.420 | 9.060 | 2,226,743 | +0.42(+4.86%) |
Nov 30, 2023 | 8.760 | 9.310 | 8.600 | 8.640 | 2,070,316 | +0.04(+0.47%) |
Nov 29, 2023 | 8.780 | 8.990 | 8.540 | 8.600 | 1,848,767 | -0.09(-1.04%) |
Nov 28, 2023 | 8.530 | 8.700 | 8.280 | 8.690 | 2,219,057 | +0.15(+1.76%) |
Nov 27, 2023 | 9.150 | 9.290 | 8.515 | 8.540 | 2,232,629 | -0.63(-6.87%) |
Nov 24, 2023 | 9.050 | 9.590 | 9.030 | 9.170 | 1,407,964 | +0.13(+1.44%) |
Nov 22, 2023 | 8.880 | 9.060 | 8.490 | 9.040 | 3,016,250 | +0.30(+3.43%) |
Nov 21, 2023 | 9.220 | 10.05 | 8.690 | 8.740 | 7,183,867 | -0.50(-5.41%) |
Nov 20, 2023 | 8.650 | 9.395 | 8.500 | 9.240 | 3,927,617 | +0.64(+7.44%) |
Nov 17, 2023 | 8.220 | 8.685 | 8.190 | 8.600 | 3,061,866 | +0.44(+5.39%) |
Nov 16, 2023 | 8.180 | 8.260 | 8.060 | 8.160 | 933,825 | +0.00(+0.00%) |
Nov 15, 2023 | 8.220 | 8.560 | 8.150 | 8.160 | 1,440,924 | -0.01(-0.12%) |
Nov 14, 2023 | 8.030 | 8.250 | 7.990 | 8.170 | 1,095,073 | +0.35(+4.48%) |
Nov 13, 2023 | 7.750 | 7.850 | 7.500 | 7.820 | 908,423 | +0.08(+1.03%) |
Nov 10, 2023 | 7.600 | 7.780 | 7.550 | 7.740 | 1,058,134 | +0.16(+2.11%) |
Nov 09, 2023 | 8.090 | 8.200 | 7.470 | 7.580 | 1,421,737 | -0.48(-5.96%) |
Nov 08, 2023 | 8.300 | 8.300 | 8.020 | 8.060 | 1,119,799 | -0.23(-2.77%) |
Nov 07, 2023 | 8.250 | 8.490 | 8.210 | 8.290 | 1,235,077 | +0.00(+0.00%) |
Nov 06, 2023 | 8.230 | 8.300 | 7.960 | 8.290 | 1,447,231 | +0.06(+0.73%) |
Nov 03, 2023 | 7.920 | 8.330 | 7.760 | 8.230 | 2,053,937 | +0.35(+4.44%) |
Nov 02, 2023 | 7.560 | 8.160 | 7.510 | 7.880 | 3,187,200 | +0.75(+10.52%) |
Nov 01, 2023 | 7.310 | 7.400 | 6.940 | 7.130 | 2,426,841 | -0.21(-2.86%) |
Oct 31, 2023 | 7.300 | 7.480 | 7.210 | 7.340 | 1,114,677 | -0.01(-0.14%) |
Oct 30, 2023 | 7.200 | 7.503 | 7.200 | 7.350 | 1,074,654 | +0.16(+2.23%) |
Oct 27, 2023 | 7.330 | 7.390 | 7.140 | 7.190 | 1,028,019 | -0.14(-1.91%) |
Oct 26, 2023 | 7.360 | 7.547 | 7.315 | 7.330 | 1,248,754 | -0.03(-0.41%) |
Oct 25, 2023 | 7.470 | 7.690 | 7.350 | 7.360 | 1,162,642 | -0.16(-2.13%) |
Oct 24, 2023 | 7.390 | 7.670 | 7.330 | 7.520 | 1,682,852 | +0.28(+3.87%) |
Oct 23, 2023 | 7.460 | 7.530 | 7.230 | 7.240 | 1,466,110 | -0.26(-3.47%) |
Oct 20, 2023 | 7.500 | 7.630 | 7.415 | 7.500 | 1,358,857 | +0.03(+0.40%) |
Oct 19, 2023 | 7.680 | 7.700 | 7.350 | 7.470 | 1,541,288 | -0.20(-2.61%) |
Oct 18, 2023 | 7.700 | 7.770 | 7.540 | 7.670 | 1,032,776 | -0.17(-2.17%) |
Oct 17, 2023 | 7.880 | 8.060 | 7.700 | 7.840 | 1,540,121 | -0.08(-1.01%) |
Oct 16, 2023 | 7.510 | 8.110 | 7.570 | 7.920 | 2,313,504 | +0.40(+5.32%) |
Oct 13, 2023 | 7.430 | 7.520 | 7.290 | 7.520 | 742,345 | +0.10(+1.35%) |
Oct 12, 2023 | 7.540 | 7.705 | 7.230 | 7.420 | 2,714,503 | -0.15(-1.98%) |
Oct 11, 2023 | 7.440 | 7.680 | 7.380 | 7.570 | 2,421,060 | +0.11(+1.47%) |
Oct 10, 2023 | 7.260 | 7.635 | 7.189 | 7.460 | 2,253,666 | +0.17(+2.33%) |
Oct 09, 2023 | 7.200 | 7.740 | 7.180 | 7.290 | 3,922,218 | -0.01(-0.14%) |
Oct 06, 2023 | 7.170 | 7.370 | 7.120 | 7.300 | 1,544,730 | +0.03(+0.41%) |
Oct 05, 2023 | 7.210 | 7.420 | 6.980 | 7.270 | 1,921,423 | +0.08(+1.11%) |
Oct 04, 2023 | 7.280 | 7.420 | 7.100 | 7.190 | 1,724,815 | -0.10(-1.37%) |
Oct 03, 2023 | 7.400 | 7.460 | 7.215 | 7.290 | 1,579,890 | -0.15(-2.02%) |
Oct 02, 2023 | 7.740 | 7.750 | 7.370 | 7.440 | 3,016,247 | -0.33(-4.25%) |
Sep 29, 2023 | 7.900 | 7.977 | 7.650 | 7.770 | 2,327,225 | -0.11(-1.40%) |
Sep 28, 2023 | 7.990 | 8.000 | 7.775 | 7.880 | 3,116,187 | -0.10(-1.25%) |
Sep 27, 2023 | 8.230 | 8.305 | 7.980 | 7.980 | 2,309,212 | -0.19(-2.33%) |
Sep 26, 2023 | 8.060 | 8.390 | 8.060 | 8.170 | 1,553,910 | +0.06(+0.74%) |
Sep 25, 2023 | 8.220 | 8.130 | 7.900 | 8.110 | 2,143,419 | -0.24(-2.87%) |
Sep 22, 2023 | 8.340 | 8.439 | 8.170 | 8.350 | 2,042,589 | +0.08(+0.97%) |
Sep 21, 2023 | 8.280 | 8.590 | 8.180 | 8.270 | 1,880,348 | -0.07(-0.84%) |
Sep 20, 2023 | 8.560 | 8.610 | 8.280 | 8.340 | 1,563,911 | -0.22(-2.57%) |
Sep 19, 2023 | 8.390 | 8.630 | 7.970 | 8.560 | 2,333,828 | +0.16(+1.90%) |
Sep 18, 2023 | 8.840 | 8.985 | 8.335 | 8.400 | 2,555,232 | -0.44(-4.98%) |
Sep 15, 2023 | 9.080 | 9.120 | 8.830 | 8.840 | 1,535,051 | -0.24(-2.64%) |
Sep 14, 2023 | 9.190 | 9.360 | 9.010 | 9.080 | 1,048,214 | -0.05(-0.55%) |
Sep 13, 2023 | 9.150 | 9.460 | 9.130 | 9.130 | 1,115,116 | +0.01(+0.11%) |
Sep 12, 2023 | 9.600 | 9.610 | 9.040 | 9.120 | 2,236,918 | -0.60(-6.17%) |
Sep 11, 2023 | 9.810 | 10.24 | 9.690 | 9.720 | 1,977,675 | -0.11(-1.12%) |
Sep 08, 2023 | 9.670 | 9.890 | 9.630 | 9.830 | 1,283,302 | +0.14(+1.44%) |
Sep 07, 2023 | 10.04 | 10.07 | 9.650 | 9.690 | 1,338,067 | -0.50(-4.91%) |
Sep 06, 2023 | 9.790 | 10.24 | 9.640 | 10.19 | 2,781,872 | +0.39(+3.98%) |
Sep 05, 2023 | 9.390 | 9.960 | 9.080 | 9.800 | 2,608,046 | +0.34(+3.59%) |
Sep 01, 2023 | 9.120 | 9.570 | 9.080 | 9.460 | 1,262,035 | +0.39(+4.30%) |
Aug 31, 2023 | 9.190 | 9.205 | 8.980 | 9.070 | 1,103,163 | -0.07(-0.77%) |
Aug 30, 2023 | 9.140 | 9.330 | 9.100 | 9.140 | 813,341 | -0.02(-0.22%) |
Aug 29, 2023 | 9.040 | 9.210 | 9.010 | 9.160 | 649,106 | +0.03(+0.33%) |
Aug 28, 2023 | 9.190 | 9.290 | 9.060 | 9.130 | 723,199 | -0.03(-0.33%) |
Aug 25, 2023 | 8.930 | 9.200 | 8.900 | 9.160 | 1,040,038 | +0.23(+2.58%) |
Aug 24, 2023 | 9.300 | 9.310 | 8.900 | 8.930 | 1,538,106 | -0.35(-3.77%) |
Aug 23, 2023 | 9.390 | 9.480 | 9.250 | 9.280 | 846,926 | -0.09(-0.96%) |
Aug 22, 2023 | 9.550 | 9.600 | 9.285 | 9.370 | 1,286,911 | -0.18(-1.88%) |
Aug 21, 2023 | 9.680 | 9.735 | 9.490 | 9.550 | 1,751,161 | -0.24(-2.45%) |
Aug 18, 2023 | 9.400 | 9.845 | 9.400 | 9.790 | 2,115,409 | +0.30(+3.16%) |
Aug 17, 2023 | 9.790 | 9.840 | 9.425 | 9.490 | 1,395,635 | -0.25(-2.57%) |
Aug 16, 2023 | 9.520 | 9.785 | 9.500 | 9.740 | 1,483,424 | +0.16(+1.67%) |
Aug 15, 2023 | 9.580 | 9.930 | 9.520 | 9.580 | 1,704,844 | -0.08(-0.83%) |
Aug 14, 2023 | 9.400 | 9.670 | 9.290 | 9.660 | 1,969,798 | +0.16(+1.68%) |
Aug 11, 2023 | 9.460 | 9.675 | 9.400 | 9.500 | 2,000,510 | -0.06(-0.63%) |
Aug 10, 2023 | 9.560 | 9.690 | 9.450 | 9.560 | 1,245,644 | +0.10(+1.06%) |
Aug 09, 2023 | 9.710 | 9.730 | 9.360 | 9.460 | 1,404,833 | -0.25(-2.57%) |
Aug 08, 2023 | 9.670 | 9.985 | 9.580 | 9.710 | 1,662,026 | -0.04(-0.41%) |
Aug 07, 2023 | 9.810 | 10.05 | 9.455 | 9.750 | 2,533,656 | -0.07(-0.71%) |
Aug 04, 2023 | 10.59 | 10.83 | 9.795 | 9.820 | 4,780,077 | -0.74(-7.01%) |
Aug 03, 2023 | 10.40 | 11.15 | 10.09 | 10.56 | 8,516,368 | +0.43(+4.24%) |
Aug 02, 2023 | 10.23 | 10.44 | 9.910 | 10.13 | 3,726,364 | -0.32(-3.06%) |
Aug 01, 2023 | 11.47 | 11.52 | 10.44 | 10.45 | 4,716,064 | -1.13(-9.76%) |
Jul 31, 2023 | 12.38 | 12.38 | 11.49 | 11.58 | 3,844,373 | -0.69(-5.62%) |
Jul 28, 2023 | 11.14 | 12.43 | 11.12 | 12.27 | 4,347,503 | +1.20(+10.84%) |
Jul 27, 2023 | 11.09 | 11.10 | 10.91 | 11.07 | 1,858,068 | -0.02(-0.18%) |
Jul 26, 2023 | 10.65 | 11.47 | 10.60 | 11.09 | 2,793,168 | +0.44(+4.13%) |
Jul 25, 2023 | 10.79 | 10.81 | 10.57 | 10.65 | 1,830,499 | -0.22(-2.02%) |
Jul 24, 2023 | 10.95 | 10.97 | 10.66 | 10.87 | 1,815,275 | -0.07(-0.64%) |
Jul 21, 2023 | 11.28 | 11.28 | 10.89 | 10.94 | 2,414,477 | -0.27(-2.41%) |
Jul 20, 2023 | 11.29 | 11.33 | 11.06 | 11.21 | 1,710,507 | -0.12(-1.06%) |
Jul 19, 2023 | 11.50 | 11.59 | 11.08 | 11.33 | 2,290,095 | -0.15(-1.31%) |
Jul 18, 2023 | 11.30 | 11.66 | 11.30 | 11.48 | 1,696,700 | +0.23(+2.04%) |
Jul 17, 2023 | 11.19 | 11.71 | 11.15 | 11.25 | 2,184,087 | +0.13(+1.17%) |
Jul 14, 2023 | 11.08 | 11.21 | 10.73 | 11.12 | 1,481,862 | +0.13(+1.18%) |
Jul 13, 2023 | 11.19 | 11.26 | 10.93 | 10.99 | 1,748,952 | -0.11(-0.99%) |
Jul 12, 2023 | 11.69 | 11.73 | 11.06 | 11.10 | 2,271,067 | -0.30(-2.63%) |
Jul 11, 2023 | 10.84 | 11.49 | 10.59 | 11.40 | 3,046,847 | +0.67(+6.24%) |
Jul 10, 2023 | 10.29 | 10.87 | 10.15 | 10.73 | 2,617,841 | +0.44(+4.28%) |
Jul 07, 2023 | 10.18 | 10.31 | 10.00 | 10.29 | 2,098,829 | +0.17(+1.68%) |
Jul 06, 2023 | 9.760 | 10.35 | 9.745 | 10.12 | 2,824,734 | +0.17(+1.71%) |
Jul 05, 2023 | 10.00 | 10.04 | 9.770 | 9.950 | 1,866,444 | -0.04(-0.40%) |
Jul 03, 2023 | 9.750 | 10.07 | 9.710 | 9.990 | 1,227,613 | +0.31(+3.20%) |
Jun 30, 2023 | 10.37 | 10.37 | 9.655 | 9.680 | 9,694,120 | +0.52(+5.68%) |
Jun 29, 2023 | 9.210 | 9.310 | 9.110 | 9.160 | 1,709,263 | -0.02(-0.22%) |
Jun 28, 2023 | 9.110 | 9.405 | 9.045 | 9.180 | 1,266,749 | +0.05(+0.55%) |
Jun 27, 2023 | 9.210 | 9.230 | 8.980 | 9.130 | 1,238,019 | +0.00(+0.00%) |
Jun 26, 2023 | 9.170 | 9.410 | 9.070 | 9.130 | 1,201,221 | -0.10(-1.08%) |
Jun 23, 2023 | 9.430 | 9.430 | 9.190 | 9.230 | 1,694,506 | -0.29(-3.05%) |
Jun 22, 2023 | 9.470 | 9.695 | 9.340 | 9.520 | 972,823 | +0.01(+0.11%) |
Jun 21, 2023 | 9.470 | 9.585 | 9.185 | 9.510 | 1,795,484 | -0.06(-0.63%) |
Jun 20, 2023 | 9.610 | 9.630 | 9.290 | 9.570 | 1,679,498 | -0.06(-0.62%) |
Jun 16, 2023 | 10.05 | 10.05 | 9.560 | 9.630 | 1,966,356 | -0.30(-3.02%) |
Jun 15, 2023 | 9.850 | 10.00 | 9.625 | 9.930 | 1,158,187 | +0.07(+0.71%) |
Jun 14, 2023 | 9.990 | 10.13 | 9.790 | 9.860 | 1,329,910 | -0.09(-0.90%) |
Jun 13, 2023 | 10.01 | 10.25 | 9.850 | 9.950 | 1,142,445 | -0.07(-0.70%) |
Jun 12, 2023 | 10.00 | 10.08 | 9.825 | 10.02 | 1,658,906 | +0.03(+0.30%) |
Jun 09, 2023 | 10.47 | 10.47 | 9.975 | 9.990 | 2,060,628 | -0.42(-4.03%) |
Jun 08, 2023 | 10.54 | 10.55 | 10.31 | 10.41 | 1,279,744 | -0.09(-0.86%) |
Jun 07, 2023 | 10.48 | 10.62 | 10.29 | 10.50 | 1,592,047 | +0.06(+0.57%) |
Jun 06, 2023 | 9.950 | 10.46 | 9.780 | 10.44 | 2,465,296 | +0.53(+5.35%) |
Jun 05, 2023 | 9.500 | 10.12 | 9.400 | 9.910 | 2,465,592 | +0.37(+3.88%) |
Jun 02, 2023 | 9.230 | 9.540 | 9.110 | 9.540 | 1,895,748 | +0.42(+4.61%) |
Jun 01, 2023 | 8.950 | 9.230 | 8.840 | 9.120 | 1,821,419 | +0.16(+1.79%) |
May 31, 2023 | 9.060 | 9.320 | 8.885 | 8.960 | 2,451,810 | -0.09(-0.99%) |
May 30, 2023 | 9.500 | 9.630 | 9.000 | 9.050 | 2,582,680 | -0.44(-4.64%) |
May 26, 2023 | 9.620 | 9.775 | 9.400 | 9.490 | 2,449,216 | -0.07(-0.73%) |
May 25, 2023 | 10.37 | 10.37 | 9.520 | 9.560 | 3,874,873 | -0.88(-8.43%) |
May 24, 2023 | 11.18 | 11.20 | 10.39 | 10.44 | 3,738,375 | -0.87(-7.69%) |
May 23, 2023 | 11.20 | 11.57 | 11.13 | 11.31 | 2,045,875 | +0.03(+0.27%) |
May 22, 2023 | 10.67 | 11.64 | 10.67 | 11.28 | 3,556,360 | +0.64(+6.02%) |
May 19, 2023 | 10.87 | 10.94 | 10.44 | 10.64 | 1,622,246 | -0.10(-0.93%) |
May 18, 2023 | 10.67 | 10.82 | 10.57 | 10.74 | 1,852,106 | +0.03(+0.28%) |
May 17, 2023 | 10.25 | 10.80 | 10.02 | 10.71 | 2,674,331 | +0.50(+4.90%) |
May 16, 2023 | 10.68 | 10.68 | 10.08 | 10.21 | 3,777,740 | -0.67(-6.16%) |
May 15, 2023 | 10.76 | 10.99 | 10.55 | 10.88 | 2,075,352 | +0.14(+1.30%) |
May 12, 2023 | 11.10 | 11.15 | 10.63 | 10.74 | 1,691,330 | -0.24(-2.19%) |
May 11, 2023 | 11.20 | 11.24 | 10.74 | 10.98 | 1,751,141 | -0.26(-2.31%) |
May 10, 2023 | 11.29 | 11.39 | 11.05 | 11.24 | 2,413,235 | +0.04(+0.36%) |
May 09, 2023 | 11.23 | 11.57 | 11.09 | 11.20 | 2,133,897 | +0.01(+0.09%) |
May 08, 2023 | 11.44 | 11.47 | 11.04 | 11.19 | 2,386,469 | -0.37(-3.20%) |
May 05, 2023 | 11.52 | 12.12 | 11.25 | 11.56 | 4,150,608 | +0.23(+2.03%) |
May 04, 2023 | 11.85 | 11.90 | 10.73 | 11.33 | 5,112,367 | -0.36(-3.08%) |
May 03, 2023 | 11.65 | 11.95 | 11.50 | 11.69 | 3,667,241 | +0.11(+0.95%) |
May 02, 2023 | 11.21 | 11.74 | 10.86 | 11.58 | 4,322,938 | +0.38(+3.39%) |
May 01, 2023 | 11.21 | 11.31 | 10.75 | 11.20 | 2,654,190 | -0.05(-0.44%) |
Apr 28, 2023 | 11.10 | 11.27 | 10.80 | 11.25 | 2,648,276 | +0.13(+1.17%) |
Apr 27, 2023 | 11.22 | 11.29 | 10.95 | 11.12 | 1,833,730 | -0.05(-0.45%) |
Apr 26, 2023 | 11.07 | 11.24 | 10.88 | 11.17 | 2,033,200 | +0.10(+0.90%) |
Apr 25, 2023 | 10.66 | 11.50 | 10.66 | 11.07 | 6,652,730 | +0.32(+2.98%) |
Apr 24, 2023 | 10.88 | 11.40 | 10.57 | 10.75 | 4,258,099 | +0.04(+0.37%) |
Apr 21, 2023 | 10.63 | 11.02 | 10.39 | 10.71 | 2,251,029 | +0.09(+0.85%) |
Apr 20, 2023 | 10.90 | 10.98 | 10.34 | 10.62 | 2,796,940 | -0.41(-3.67%) |
Apr 19, 2023 | 10.94 | 11.12 | 10.77 | 11.03 | 1,691,720 | +0.03(+0.23%) |
Apr 18, 2023 | 10.74 | 11.09 | 10.26 | 11.00 | 2,859,770 | +0.24(+2.23%) |
Apr 17, 2023 | 11.36 | 11.36 | 10.64 | 10.76 | 2,646,102 | -0.46(-4.10%) |
Apr 14, 2023 | 11.26 | 11.27 | 10.86 | 11.22 | 1,602,689 | -0.03(-0.27%) |
Apr 13, 2023 | 11.10 | 11.48 | 11.04 | 11.25 | 2,967,465 | +0.22(+1.99%) |
Apr 12, 2023 | 11.00 | 11.20 | 10.77 | 11.03 | 2,104,466 | +0.09(+0.82%) |
Apr 11, 2023 | 9.970 | 11.08 | 9.950 | 10.94 | 3,586,279 | +1.07(+10.84%) |
Apr 10, 2023 | 9.760 | 9.920 | 9.200 | 9.870 | 2,709,309 | +0.01(+0.10%) |
Apr 06, 2023 | 10.00 | 10.06 | 9.820 | 9.860 | 2,002,144 | -0.12(-1.20%) |
Apr 05, 2023 | 10.35 | 10.74 | 9.905 | 9.980 | 3,471,500 | -0.17(-1.67%) |
Apr 04, 2023 | 10.36 | 10.40 | 9.920 | 10.15 | 2,193,984 | -0.17(-1.65%) |
Apr 03, 2023 | 10.94 | 11.20 | 10.23 | 10.32 | 2,833,356 | -0.64(-5.84%) |
Mar 31, 2023 | 11.04 | 11.30 | 10.88 | 10.96 | 2,117,726 | -0.02(-0.18%) |
Mar 30, 2023 | 11.31 | 11.49 | 10.96 | 10.98 | 2,472,946 | -0.29(-2.57%) |
Mar 29, 2023 | 11.02 | 11.51 | 11.02 | 11.27 | 4,990,273 | +0.28(+2.55%) |
Mar 28, 2023 | 10.72 | 11.74 | 10.72 | 10.99 | 7,701,343 | +0.17(+1.57%) |
Mar 27, 2023 | 10.20 | 11.04 | 10.01 | 10.82 | 4,608,153 | +0.51(+4.95%) |
Mar 24, 2023 | 9.220 | 10.66 | 9.220 | 10.31 | 8,338,533 | +1.02(+10.98%) |
Mar 23, 2023 | 8.950 | 9.400 | 8.805 | 9.290 | 4,733,327 | +0.55(+6.29%) |
Mar 22, 2023 | 9.200 | 9.200 | 8.700 | 8.740 | 2,385,002 | -0.47(-5.10%) |
Mar 21, 2023 | 9.330 | 9.431 | 9.040 | 9.210 | 1,977,079 | -0.01(-0.11%) |
Mar 20, 2023 | 9.470 | 9.510 | 9.100 | 9.220 | 1,901,685 | -0.29(-3.05%) |
Mar 17, 2023 | 9.480 | 9.780 | 9.360 | 9.510 | 2,532,861 | -0.06(-0.63%) |
Mar 16, 2023 | 9.480 | 9.760 | 9.280 | 9.570 | 1,832,147 | +0.07(+0.74%) |
Mar 15, 2023 | 9.140 | 9.500 | 9.075 | 9.500 | 1,984,483 | +0.07(+0.74%) |
Mar 14, 2023 | 9.180 | 9.440 | 8.950 | 9.430 | 2,320,712 | +0.53(+5.96%) |
Mar 13, 2023 | 8.600 | 9.410 | 8.570 | 8.900 | 3,114,014 | +0.11(+1.25%) |
Mar 10, 2023 | 9.500 | 9.550 | 8.600 | 8.790 | 3,996,762 | -0.74(-7.76%) |
Mar 09, 2023 | 9.930 | 10.43 | 9.505 | 9.530 | 5,242,337 | -0.41(-4.12%) |
Mar 08, 2023 | 9.100 | 10.02 | 8.930 | 9.940 | 6,564,435 | +0.90(+9.96%) |
Mar 07, 2023 | 9.260 | 9.480 | 9.010 | 9.040 | 2,352,454 | -0.13(-1.42%) |
Mar 06, 2023 | 9.040 | 9.390 | 8.890 | 9.170 | 2,547,179 | +0.18(+2.00%) |
Mar 03, 2023 | 8.990 | 9.055 | 8.730 | 8.990 | 1,883,092 | +0.05(+0.56%) |
Mar 02, 2023 | 8.970 | 9.025 | 8.670 | 8.940 | 1,866,414 | -0.05(-0.56%) |
Mar 01, 2023 | 9.160 | 9.309 | 8.630 | 8.990 | 2,996,490 | -0.10(-1.10%) |
Feb 28, 2023 | 8.200 | 9.660 | 8.160 | 9.090 | 5,662,013 | +0.76(+9.12%) |
Feb 27, 2023 | 8.280 | 8.430 | 8.105 | 8.330 | 2,945,278 | +0.14(+1.71%) |
Feb 24, 2023 | 8.210 | 8.340 | 7.970 | 8.190 | 2,366,860 | -0.21(-2.50%) |
Feb 23, 2023 | 8.000 | 8.450 | 7.861 | 8.400 | 4,097,864 | +0.49(+6.19%) |
Feb 22, 2023 | 7.750 | 7.990 | 7.740 | 7.910 | 1,856,283 | +0.13(+1.67%) |
Feb 21, 2023 | 8.000 | 8.160 | 7.630 | 7.780 | 2,225,908 | -0.41(-5.01%) |
Feb 17, 2023 | 7.650 | 8.260 | 7.570 | 8.190 | 2,220,090 | +0.58(+7.62%) |
Feb 16, 2023 | 7.690 | 7.870 | 7.550 | 7.610 | 2,110,600 | -0.23(-2.93%) |
Feb 15, 2023 | 7.870 | 7.990 | 7.700 | 7.840 | 1,995,834 | -0.06(-0.76%) |
Feb 14, 2023 | 8.070 | 8.170 | 7.745 | 7.900 | 3,258,363 | -0.22(-2.71%) |
Feb 13, 2023 | 8.400 | 8.400 | 7.940 | 8.120 | 2,075,071 | -0.28(-3.33%) |
Feb 10, 2023 | 8.260 | 8.560 | 8.120 | 8.400 | 1,970,814 | +0.07(+0.84%) |
Feb 09, 2023 | 8.580 | 8.780 | 8.300 | 8.330 | 1,467,054 | -0.15(-1.77%) |
Feb 08, 2023 | 9.010 | 9.010 | 8.470 | 8.480 | 1,857,430 | -0.51(-5.67%) |
Feb 07, 2023 | 9.100 | 9.100 | 8.640 | 8.990 | 2,471,931 | -0.11(-1.21%) |
Feb 06, 2023 | 8.860 | 9.435 | 8.862 | 9.100 | 1,931,113 | +0.05(+0.55%) |
Feb 03, 2023 | 9.250 | 9.310 | 8.950 | 9.050 | 2,217,388 | -0.27(-2.90%) |
Feb 02, 2023 | 9.500 | 9.590 | 9.165 | 9.320 | 2,953,167 | +0.05(+0.54%) |
Feb 01, 2023 | 9.100 | 9.270 | 8.871 | 9.270 | 2,401,908 | +0.22(+2.43%) |
Jan 31, 2023 | 8.980 | 9.120 | 8.870 | 9.050 | 1,499,912 | +0.11(+1.23%) |
Jan 30, 2023 | 9.250 | 9.289 | 8.875 | 8.940 | 1,895,238 | -0.43(-4.59%) |
Jan 27, 2023 | 9.180 | 9.700 | 9.130 | 9.370 | 2,982,159 | +0.16(+1.74%) |
Jan 26, 2023 | 9.230 | 9.304 | 8.950 | 9.210 | 3,132,088 | +0.16(+1.77%) |
Jan 25, 2023 | 8.880 | 9.085 | 8.290 | 9.050 | 5,267,981 | +0.84(+10.23%) |
Jan 24, 2023 | 8.300 | 8.750 | 8.130 | 8.210 | 2,079,561 | -0.08(-0.97%) |
Jan 23, 2023 | 8.340 | 8.465 | 8.140 | 8.290 | 1,713,173 | -0.04(-0.48%) |
Jan 20, 2023 | 8.080 | 8.580 | 7.860 | 8.330 | 2,854,189 | +0.40(+5.04%) |
Jan 19, 2023 | 8.180 | 8.260 | 7.835 | 7.930 | 2,593,546 | -0.30(-3.65%) |
Jan 18, 2023 | 8.730 | 8.940 | 8.220 | 8.230 | 2,864,999 | -0.41(-4.75%) |
Jan 17, 2023 | 9.100 | 9.210 | 8.620 | 8.640 | 2,606,049 | -0.47(-5.16%) |
Jan 13, 2023 | 8.730 | 9.550 | 8.725 | 9.110 | 3,605,611 | +0.34(+3.88%) |
Jan 12, 2023 | 8.380 | 8.945 | 8.170 | 8.770 | 4,028,716 | +0.44(+5.28%) |
Jan 11, 2023 | 7.810 | 8.380 | 7.520 | 8.330 | 4,894,836 | +0.59(+7.62%) |
Jan 10, 2023 | 7.450 | 7.880 | 7.370 | 7.740 | 7,688,420 | +0.21(+2.86%) |
Jan 09, 2023 | 7.800 | 7.800 | 7.342 | 7.525 | 3,719,140 | -0.02(-0.33%) |
Jan 06, 2023 | 7.250 | 7.800 | 7.030 | 7.550 | 6,536,021 | +0.66(+9.58%) |
Jan 05, 2023 | 6.630 | 6.970 | 6.510 | 6.890 | 3,504,350 | +0.17(+2.53%) |
Jan 04, 2023 | 6.050 | 6.920 | 5.830 | 6.720 | 10,253,857 | +0.78(+13.13%) |