Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.24 | 10.38 | 10.18 | 10.37 | 259,462 | +0.24(+2.38%) |
Feb 28, 2024 | 10.13 | 10.18 | 10.10 | 10.13 | 142,492 | -0.07(-0.73%) |
Feb 27, 2024 | 10.22 | 10.22 | 10.14 | 10.20 | 179,020 | +0.05(+0.46%) |
Feb 26, 2024 | 10.23 | 10.31 | 10.15 | 10.16 | 163,301 | -0.09(-0.90%) |
Feb 23, 2024 | 10.20 | 10.32 | 10.16 | 10.25 | 119,454 | +0.05(+0.45%) |
Feb 22, 2024 | 10.22 | 10.27 | 10.14 | 10.20 | 115,820 | +0.02(+0.18%) |
Feb 21, 2024 | 10.17 | 10.25 | 10.13 | 10.19 | 221,582 | -0.03(-0.27%) |
Feb 20, 2024 | 10.26 | 10.27 | 10.18 | 10.21 | 169,119 | -0.12(-1.17%) |
Feb 16, 2024 | 10.28 | 10.41 | 10.19 | 10.33 | 247,997 | -0.03(-0.27%) |
Feb 15, 2024 | 10.06 | 10.42 | 10.06 | 10.36 | 267,405 | +0.38(+3.81%) |
Feb 14, 2024 | 9.963 | 10.02 | 9.889 | 9.981 | 141,059 | +0.11(+1.13%) |
Feb 13, 2024 | 10.05 | 10.05 | 9.814 | 9.870 | 501,641 | -0.42(-4.06%) |
Feb 12, 2024 | 10.11 | 10.31 | 10.11 | 10.29 | 141,202 | +0.17(+1.65%) |
Feb 09, 2024 | 10.03 | 10.12 | 9.967 | 10.12 | 182,115 | +0.10(+1.02%) |
Feb 08, 2024 | 9.963 | 10.06 | 9.926 | 10.02 | 188,993 | +0.03(+0.28%) |
Feb 07, 2024 | 10.28 | 10.28 | 9.907 | 9.991 | 310,118 | -0.26(-2.53%) |
Feb 06, 2024 | 10.20 | 10.34 | 10.19 | 10.25 | 219,527 | +0.01(+0.09%) |
Feb 05, 2024 | 10.29 | 10.29 | 10.04 | 10.24 | 320,048 | -0.13(-1.25%) |
Feb 02, 2024 | 10.43 | 10.45 | 10.31 | 10.37 | 301,393 | -0.21(-2.02%) |
Feb 01, 2024 | 10.52 | 10.60 | 10.30 | 10.58 | 354,390 | +0.13(+1.24%) |
Jan 31, 2024 | 10.77 | 10.77 | 10.45 | 10.45 | 445,501 | -0.32(-2.93%) |
Jan 30, 2024 | 10.94 | 10.94 | 10.77 | 10.77 | 215,574 | -0.24(-2.19%) |
Jan 29, 2024 | 10.86 | 11.01 | 10.83 | 11.01 | 225,367 | +0.16(+1.45%) |
Jan 26, 2024 | 10.85 | 10.92 | 10.84 | 10.85 | 243,365 | +0.06(+0.52%) |
Jan 25, 2024 | 10.79 | 10.86 | 10.69 | 10.80 | 643,300 | +0.08(+0.78%) |
Jan 24, 2024 | 10.86 | 10.89 | 10.69 | 10.71 | 176,265 | -0.05(-0.43%) |
Jan 23, 2024 | 10.78 | 10.83 | 10.69 | 10.76 | 206,649 | +0.05(+0.43%) |
Jan 22, 2024 | 10.81 | 10.90 | 10.66 | 10.71 | 307,180 | -0.01(-0.09%) |
Jan 19, 2024 | 10.67 | 10.73 | 10.49 | 10.72 | 157,837 | +0.08(+0.78%) |
Jan 18, 2024 | 10.63 | 10.67 | 10.49 | 10.64 | 86,453 | +0.06(+0.53%) |
Jan 17, 2024 | 10.63 | 10.73 | 10.51 | 10.58 | 187,636 | -0.16(-1.47%) |
Jan 16, 2024 | 10.84 | 10.84 | 10.68 | 10.74 | 142,607 | -0.19(-1.70%) |
Jan 12, 2024 | 11.02 | 11.13 | 10.88 | 10.93 | 186,061 | +0.02(+0.17%) |
Jan 11, 2024 | 10.94 | 10.95 | 10.75 | 10.91 | 165,831 | -0.10(-0.93%) |
Jan 10, 2024 | 10.88 | 11.01 | 10.88 | 11.01 | 159,434 | +0.12(+1.11%) |
Jan 09, 2024 | 10.86 | 10.91 | 10.79 | 10.89 | 196,936 | -0.07(-0.68%) |
Jan 08, 2024 | 10.72 | 10.96 | 10.66 | 10.96 | 192,498 | +0.26(+2.43%) |
Jan 05, 2024 | 10.57 | 10.80 | 10.53 | 10.70 | 197,700 | +0.09(+0.87%) |
Jan 04, 2024 | 10.67 | 10.71 | 10.60 | 10.61 | 635,736 | -0.05(-0.44%) |
Jan 03, 2024 | 10.81 | 10.81 | 10.54 | 10.66 | 241,271 | -0.25(-2.30%) |
Jan 02, 2024 | 10.88 | 10.96 | 10.82 | 10.91 | 346,796 | -0.06(-0.51%) |
Dec 29, 2023 | 11.20 | 11.20 | 10.96 | 10.96 | 516,117 | -0.28(-2.48%) |
Dec 28, 2023 | 11.25 | 11.28 | 11.19 | 11.24 | 495,914 | -0.05(-0.41%) |
Dec 27, 2023 | 11.32 | 11.34 | 11.24 | 11.29 | 347,923 | -0.01(-0.07%) |
Dec 26, 2023 | 11.17 | 11.33 | 11.17 | 11.30 | 260,079 | +0.15(+1.38%) |
Dec 22, 2023 | 11.20 | 11.27 | 11.12 | 11.14 | 239,802 | -0.02(-0.16%) |
Dec 21, 2023 | 11.11 | 11.17 | 11.04 | 11.16 | 310,260 | +0.18(+1.66%) |
Dec 20, 2023 | 11.11 | 11.26 | 10.98 | 10.98 | 352,564 | -0.15(-1.39%) |
Dec 19, 2023 | 10.99 | 11.14 | 10.98 | 11.14 | 225,872 | +0.19(+1.73%) |
Dec 18, 2023 | 11.04 | 11.07 | 10.93 | 10.95 | 293,905 | -0.07(-0.66%) |
Dec 15, 2023 | 11.19 | 11.19 | 10.95 | 11.02 | 380,637 | -0.17(-1.53%) |
Dec 14, 2023 | 11.05 | 11.26 | 11.04 | 11.19 | 604,974 | +0.33(+3.08%) |
Dec 13, 2023 | 10.48 | 10.89 | 10.39 | 10.86 | 232,274 | +0.41(+3.89%) |
Dec 12, 2023 | 10.38 | 10.50 | 10.30 | 10.45 | 174,220 | +0.08(+0.78%) |
Dec 11, 2023 | 10.32 | 10.40 | 10.31 | 10.37 | 141,073 | +0.00(+0.00%) |
Dec 08, 2023 | 10.27 | 10.41 | 10.24 | 10.37 | 223,018 | +0.06(+0.61%) |
Dec 07, 2023 | 10.20 | 10.30 | 10.12 | 10.30 | 1,060,552 | +0.14(+1.33%) |
Dec 06, 2023 | 10.44 | 10.53 | 10.15 | 10.17 | 279,205 | -0.24(-2.34%) |
Dec 05, 2023 | 10.49 | 10.51 | 10.37 | 10.41 | 119,416 | -0.10(-0.94%) |
Dec 04, 2023 | 10.41 | 10.53 | 10.40 | 10.51 | 135,148 | +0.05(+0.43%) |
Dec 01, 2023 | 10.12 | 10.47 | 10.09 | 10.47 | 440,772 | +0.32(+3.11%) |
Nov 30, 2023 | 10.14 | 10.19 | 10.12 | 10.15 | 86,824 | +0.03(+0.27%) |
Nov 29, 2023 | 10.07 | 10.20 | 10.07 | 10.12 | 303,508 | +0.14(+1.45%) |
Nov 28, 2023 | 9.872 | 9.989 | 9.799 | 9.980 | 111,295 | +0.09(+0.91%) |
Nov 27, 2023 | 9.944 | 9.944 | 9.863 | 9.890 | 132,376 | -0.06(-0.63%) |
Nov 24, 2023 | 9.971 | 9.995 | 9.926 | 9.953 | 60,826 | -0.05(-0.45%) |
Nov 22, 2023 | 10.01 | 10.03 | 9.935 | 9.998 | 74,108 | +0.05(+0.45%) |
Nov 21, 2023 | 9.971 | 9.994 | 9.935 | 9.953 | 168,040 | -0.07(-0.72%) |
Nov 20, 2023 | 9.953 | 10.05 | 9.899 | 10.03 | 191,497 | +0.05(+0.54%) |
Nov 17, 2023 | 9.962 | 9.989 | 9.881 | 9.971 | 67,964 | +0.11(+1.10%) |
Nov 16, 2023 | 10.08 | 10.12 | 9.844 | 9.863 | 126,917 | -0.23(-2.32%) |
Nov 15, 2023 | 9.989 | 10.10 | 9.944 | 10.10 | 121,929 | +0.11(+1.08%) |
Nov 14, 2023 | 9.782 | 9.997 | 9.782 | 9.989 | 163,676 | +0.51(+5.33%) |
Nov 13, 2023 | 9.421 | 9.511 | 9.367 | 9.484 | 121,058 | -0.02(-0.19%) |
Nov 10, 2023 | 9.502 | 9.508 | 9.422 | 9.502 | 83,574 | +0.08(+0.86%) |
Nov 09, 2023 | 9.673 | 9.737 | 9.394 | 9.421 | 106,521 | -0.22(-2.25%) |
Nov 08, 2023 | 9.565 | 9.637 | 9.466 | 9.637 | 79,007 | +0.05(+0.57%) |
Nov 07, 2023 | 9.493 | 9.583 | 9.421 | 9.583 | 58,234 | +0.05(+0.57%) |
Nov 06, 2023 | 9.691 | 9.691 | 9.486 | 9.529 | 104,807 | -0.14(-1.49%) |
Nov 03, 2023 | 9.673 | 9.808 | 9.651 | 9.673 | 235,115 | +0.22(+2.29%) |
Nov 02, 2023 | 9.204 | 9.457 | 9.177 | 9.457 | 234,994 | +0.36(+3.97%) |
Nov 01, 2023 | 8.888 | 9.096 | 8.792 | 9.096 | 82,650 | +0.21(+2.34%) |
Oct 31, 2023 | 8.744 | 8.933 | 8.744 | 8.888 | 118,729 | +0.23(+2.60%) |
Oct 30, 2023 | 8.645 | 8.708 | 8.518 | 8.663 | 176,785 | +0.11(+1.27%) |
Oct 27, 2023 | 8.726 | 8.789 | 8.482 | 8.554 | 167,937 | -0.08(-0.94%) |
Oct 26, 2023 | 8.572 | 8.744 | 8.572 | 8.636 | 136,195 | +0.13(+1.48%) |
Oct 25, 2023 | 8.735 | 8.762 | 8.509 | 8.509 | 373,320 | -0.30(-3.38%) |
Oct 24, 2023 | 8.762 | 8.897 | 8.737 | 8.807 | 165,826 | -0.04(-0.41%) |
Oct 23, 2023 | 8.906 | 8.933 | 8.717 | 8.843 | 148,978 | -0.11(-1.21%) |
Oct 20, 2023 | 9.033 | 9.139 | 8.951 | 8.951 | 290,195 | -0.09(-1.00%) |
Oct 19, 2023 | 9.312 | 9.330 | 9.042 | 9.042 | 208,456 | -0.30(-3.19%) |
Oct 18, 2023 | 9.538 | 9.547 | 9.322 | 9.339 | 98,864 | -0.28(-2.91%) |
Oct 17, 2023 | 9.538 | 9.637 | 9.538 | 9.619 | 85,412 | +0.01(+0.09%) |
Oct 16, 2023 | 9.493 | 9.612 | 9.439 | 9.610 | 111,129 | +0.17(+1.82%) |
Oct 13, 2023 | 9.691 | 9.691 | 9.439 | 9.439 | 96,290 | -0.18(-1.83%) |
Oct 12, 2023 | 9.818 | 9.818 | 9.520 | 9.615 | 96,542 | -0.18(-1.89%) |
Oct 11, 2023 | 9.727 | 9.800 | 9.682 | 9.800 | 114,097 | +0.16(+1.69%) |
Oct 10, 2023 | 9.565 | 9.673 | 9.565 | 9.637 | 169,879 | +0.06(+0.66%) |
Oct 09, 2023 | 9.312 | 9.592 | 9.312 | 9.574 | 173,516 | +0.21(+2.22%) |
Oct 06, 2023 | 9.285 | 9.462 | 9.275 | 9.367 | 230,555 | -0.04(-0.38%) |
Oct 05, 2023 | 9.186 | 9.430 | 9.159 | 9.403 | 125,720 | +0.17(+1.86%) |
Oct 04, 2023 | 9.367 | 9.371 | 9.060 | 9.231 | 358,051 | -0.11(-1.16%) |
Oct 03, 2023 | 9.547 | 9.565 | 9.231 | 9.339 | 437,025 | -0.32(-3.27%) |
Oct 02, 2023 | 9.926 | 9.926 | 9.583 | 9.655 | 391,625 | -0.30(-2.99%) |
Sep 29, 2023 | 9.971 | 10.10 | 9.921 | 9.953 | 223,837 | +0.04(+0.35%) |
Sep 28, 2023 | 9.831 | 9.952 | 9.734 | 9.918 | 130,280 | +0.10(+0.98%) |
Sep 27, 2023 | 9.892 | 9.953 | 9.762 | 9.822 | 164,891 | -0.03(-0.27%) |
Sep 26, 2023 | 10.02 | 10.05 | 9.848 | 9.848 | 146,336 | -0.23(-2.26%) |
Sep 25, 2023 | 10.09 | 10.13 | 10.07 | 10.08 | 84,336 | -0.09(-0.86%) |
Sep 22, 2023 | 10.11 | 10.21 | 10.06 | 10.16 | 127,975 | +0.10(+0.96%) |
Sep 21, 2023 | 10.37 | 10.38 | 10.07 | 10.07 | 247,820 | -0.39(-3.77%) |
Sep 20, 2023 | 10.62 | 10.63 | 10.45 | 10.46 | 141,588 | -0.10(-0.91%) |
Sep 19, 2023 | 10.57 | 10.71 | 10.53 | 10.56 | 56,297 | -0.03(-0.25%) |
Sep 18, 2023 | 10.66 | 10.66 | 10.57 | 10.58 | 189,107 | -0.04(-0.41%) |
Sep 15, 2023 | 10.54 | 10.63 | 10.50 | 10.63 | 244,530 | +0.07(+0.66%) |
Sep 14, 2023 | 10.51 | 10.61 | 10.50 | 10.56 | 73,246 | +0.13(+1.26%) |
Sep 13, 2023 | 10.46 | 10.47 | 10.37 | 10.43 | 122,954 | +0.02(+0.17%) |
Sep 12, 2023 | 10.44 | 10.54 | 10.41 | 10.41 | 125,355 | -0.07(-0.67%) |
Sep 11, 2023 | 10.42 | 10.50 | 10.38 | 10.48 | 150,348 | +0.11(+1.10%) |
Sep 08, 2023 | 10.33 | 10.43 | 10.32 | 10.36 | 58,802 | +0.04(+0.42%) |
Sep 07, 2023 | 10.27 | 10.38 | 10.27 | 10.32 | 81,249 | -0.02(-0.17%) |
Sep 06, 2023 | 10.42 | 10.44 | 10.30 | 10.34 | 118,147 | -0.10(-0.92%) |
Sep 05, 2023 | 10.52 | 10.55 | 10.42 | 10.43 | 95,034 | -0.10(-0.91%) |
Sep 01, 2023 | 10.51 | 10.59 | 10.50 | 10.53 | 66,645 | +0.08(+0.75%) |
Aug 31, 2023 | 10.46 | 10.51 | 10.44 | 10.45 | 117,525 | +0.00(+0.00%) |
Aug 30, 2023 | 10.48 | 10.48 | 10.39 | 10.45 | 144,109 | -0.03(-0.25%) |
Aug 29, 2023 | 10.34 | 10.49 | 10.29 | 10.48 | 81,720 | +0.14(+1.35%) |
Aug 28, 2023 | 10.10 | 10.34 | 10.10 | 10.34 | 71,950 | +0.27(+2.70%) |
Aug 25, 2023 | 10.07 | 10.12 | 9.953 | 10.07 | 59,074 | +0.04(+0.44%) |
Aug 24, 2023 | 10.01 | 10.14 | 9.971 | 10.02 | 99,478 | +0.00(+0.00%) |
Aug 23, 2023 | 9.839 | 10.04 | 9.813 | 10.02 | 81,554 | +0.23(+2.32%) |
Aug 22, 2023 | 9.883 | 9.918 | 9.774 | 9.796 | 48,294 | -0.02(-0.18%) |
Aug 21, 2023 | 9.866 | 9.866 | 9.732 | 9.813 | 156,883 | -0.04(-0.44%) |
Aug 18, 2023 | 9.725 | 9.866 | 9.673 | 9.857 | 176,671 | +0.04(+0.36%) |
Aug 17, 2023 | 10.02 | 10.03 | 9.796 | 9.822 | 152,595 | -0.18(-1.75%) |
Aug 16, 2023 | 10.11 | 10.12 | 9.979 | 9.997 | 111,960 | -0.08(-0.78%) |
Aug 15, 2023 | 10.17 | 10.18 | 10.03 | 10.08 | 141,798 | -0.12(-1.20%) |
Aug 14, 2023 | 10.33 | 10.33 | 10.19 | 10.20 | 87,087 | -0.15(-1.44%) |
Aug 11, 2023 | 10.37 | 10.40 | 10.33 | 10.35 | 53,929 | -0.04(-0.42%) |
Aug 10, 2023 | 10.43 | 10.49 | 10.34 | 10.39 | 96,057 | +0.00(+0.00%) |
Aug 09, 2023 | 10.43 | 10.48 | 10.37 | 10.39 | 173,253 | -0.06(-0.59%) |
Aug 08, 2023 | 10.33 | 10.46 | 10.29 | 10.45 | 70,860 | -0.02(-0.17%) |
Aug 07, 2023 | 10.49 | 10.51 | 10.39 | 10.47 | 102,185 | +0.00(+0.00%) |
Aug 04, 2023 | 10.32 | 10.52 | 10.32 | 10.47 | 128,016 | +0.21(+2.05%) |
Aug 03, 2023 | 10.37 | 10.37 | 10.22 | 10.26 | 208,982 | -0.16(-1.51%) |
Aug 02, 2023 | 10.49 | 10.50 | 10.34 | 10.42 | 112,829 | -0.13(-1.24%) |
Aug 01, 2023 | 10.66 | 10.66 | 10.50 | 10.55 | 143,031 | -0.16(-1.47%) |
Jul 31, 2023 | 10.85 | 10.86 | 10.64 | 10.71 | 126,108 | -0.13(-1.21%) |
Jul 28, 2023 | 10.77 | 10.85 | 10.67 | 10.84 | 330,284 | +0.21(+1.98%) |
Jul 27, 2023 | 10.94 | 10.95 | 10.62 | 10.63 | 140,402 | -0.26(-2.41%) |
Jul 26, 2023 | 10.75 | 10.92 | 10.73 | 10.89 | 137,580 | +0.16(+1.47%) |
Jul 25, 2023 | 10.75 | 10.83 | 10.71 | 10.73 | 101,920 | -0.04(-0.41%) |
Jul 24, 2023 | 10.71 | 10.82 | 10.67 | 10.78 | 84,309 | +0.11(+0.98%) |
Jul 21, 2023 | 10.83 | 10.83 | 10.65 | 10.67 | 146,564 | -0.07(-0.65%) |
Jul 20, 2023 | 10.92 | 10.92 | 10.72 | 10.74 | 157,901 | -0.17(-1.52%) |
Jul 19, 2023 | 10.77 | 10.91 | 10.77 | 10.91 | 124,633 | +0.16(+1.47%) |
Jul 18, 2023 | 10.59 | 10.78 | 10.59 | 10.75 | 126,704 | +0.16(+1.49%) |
Jul 17, 2023 | 10.50 | 10.59 | 10.43 | 10.59 | 178,392 | +0.09(+0.83%) |
Jul 14, 2023 | 10.57 | 10.57 | 10.44 | 10.50 | 191,230 | -0.07(-0.66%) |
Jul 13, 2023 | 10.46 | 10.59 | 10.44 | 10.57 | 122,096 | +0.15(+1.43%) |
Jul 12, 2023 | 10.50 | 10.55 | 10.42 | 10.43 | 139,206 | +0.05(+0.51%) |
Jul 11, 2023 | 10.32 | 10.42 | 10.29 | 10.37 | 223,479 | +0.10(+0.94%) |
Jul 10, 2023 | 10.05 | 10.28 | 10.03 | 10.28 | 185,073 | +0.21(+2.09%) |
Jul 07, 2023 | 9.874 | 10.14 | 9.867 | 10.07 | 221,865 | +0.22(+2.22%) |
Jul 06, 2023 | 9.962 | 9.962 | 9.710 | 9.848 | 530,342 | -0.24(-2.34%) |
Jul 05, 2023 | 10.17 | 10.19 | 10.07 | 10.08 | 313,533 | -0.13(-1.29%) |
Jul 03, 2023 | 10.22 | 10.29 | 10.17 | 10.22 | 88,576 | -0.05(-0.45%) |
Jun 30, 2023 | 10.30 | 10.30 | 10.19 | 10.26 | 172,568 | +0.04(+0.42%) |
Jun 29, 2023 | 10.17 | 10.22 | 10.11 | 10.22 | 161,659 | +0.09(+0.84%) |
Jun 28, 2023 | 10.07 | 10.14 | 9.997 | 10.13 | 110,028 | +0.06(+0.59%) |
Jun 27, 2023 | 9.912 | 10.08 | 9.867 | 10.07 | 106,021 | +0.21(+2.08%) |
Jun 26, 2023 | 9.655 | 9.953 | 9.655 | 9.869 | 213,231 | +0.20(+2.03%) |
Jun 23, 2023 | 9.784 | 9.809 | 9.657 | 9.673 | 109,285 | -0.20(-1.99%) |
Jun 22, 2023 | 10.04 | 10.04 | 9.861 | 9.869 | 106,258 | -0.20(-1.95%) |
Jun 21, 2023 | 10.01 | 10.11 | 9.913 | 10.07 | 216,711 | +0.08(+0.77%) |
Jun 20, 2023 | 10.03 | 10.03 | 9.937 | 9.989 | 154,086 | -0.07(-0.68%) |
Jun 16, 2023 | 10.19 | 10.20 | 10.02 | 10.06 | 157,514 | -0.09(-0.84%) |
Jun 15, 2023 | 9.963 | 10.15 | 9.954 | 10.14 | 139,749 | +0.13(+1.28%) |
Jun 14, 2023 | 10.07 | 10.12 | 9.903 | 10.01 | 220,716 | -0.01(-0.08%) |
Jun 13, 2023 | 9.980 | 10.05 | 9.947 | 10.02 | 138,917 | +0.10(+1.03%) |
Jun 12, 2023 | 9.767 | 9.920 | 9.741 | 9.920 | 117,182 | +0.16(+1.66%) |
Jun 09, 2023 | 9.792 | 9.809 | 9.698 | 9.758 | 121,760 | -0.03(-0.35%) |
Jun 08, 2023 | 9.784 | 9.826 | 9.681 | 9.792 | 128,601 | +0.00(+0.00%) |
Jun 07, 2023 | 9.724 | 9.822 | 9.724 | 9.792 | 132,627 | +0.11(+1.15%) |
Jun 06, 2023 | 9.450 | 9.720 | 9.450 | 9.681 | 215,661 | +0.20(+2.07%) |
Jun 05, 2023 | 9.536 | 9.544 | 9.391 | 9.485 | 195,024 | -0.07(-0.72%) |
Jun 02, 2023 | 9.382 | 9.570 | 9.356 | 9.553 | 283,915 | +0.29(+3.14%) |
Jun 01, 2023 | 9.143 | 9.271 | 9.074 | 9.262 | 181,187 | +0.15(+1.69%) |
May 31, 2023 | 9.126 | 9.160 | 9.010 | 9.109 | 93,102 | -0.06(-0.65%) |
May 30, 2023 | 9.100 | 9.220 | 9.086 | 9.168 | 180,182 | +0.10(+1.13%) |
May 26, 2023 | 8.792 | 9.083 | 8.741 | 9.066 | 156,967 | +0.31(+3.49%) |
May 25, 2023 | 8.938 | 8.938 | 8.647 | 8.760 | 241,774 | -0.19(-2.18%) |
May 24, 2023 | 9.126 | 9.126 | 8.905 | 8.955 | 154,786 | -0.23(-2.51%) |
May 23, 2023 | 9.168 | 9.408 | 9.168 | 9.185 | 95,072 | +0.01(+0.09%) |
May 22, 2023 | 9.109 | 9.211 | 9.049 | 9.177 | 87,545 | +0.09(+0.94%) |
May 19, 2023 | 9.228 | 9.228 | 9.040 | 9.091 | 103,716 | -0.09(-0.93%) |
May 18, 2023 | 9.032 | 9.185 | 9.015 | 9.177 | 151,007 | +0.12(+1.32%) |
May 17, 2023 | 8.852 | 9.083 | 8.846 | 9.057 | 128,925 | +0.26(+3.01%) |
May 16, 2023 | 8.921 | 8.946 | 8.792 | 8.792 | 79,330 | -0.15(-1.72%) |
May 15, 2023 | 8.903 | 9.015 | 8.903 | 8.946 | 100,666 | +0.09(+0.96%) |
May 12, 2023 | 8.929 | 8.955 | 8.827 | 8.861 | 97,894 | -0.04(-0.48%) |
May 11, 2023 | 8.844 | 8.912 | 8.792 | 8.903 | 75,754 | +0.00(+0.00%) |
May 10, 2023 | 8.989 | 8.989 | 8.801 | 8.903 | 152,501 | +0.03(+0.29%) |
May 09, 2023 | 8.912 | 8.946 | 8.827 | 8.878 | 147,012 | -0.10(-1.14%) |
May 08, 2023 | 8.989 | 9.040 | 8.895 | 8.980 | 160,620 | +0.02(+0.19%) |
May 05, 2023 | 8.861 | 9.012 | 8.818 | 8.963 | 165,593 | +0.26(+3.05%) |
May 04, 2023 | 8.861 | 8.876 | 8.664 | 8.698 | 454,396 | -0.21(-2.30%) |
May 03, 2023 | 8.903 | 9.126 | 8.886 | 8.903 | 235,935 | +0.02(+0.19%) |
May 02, 2023 | 9.194 | 9.194 | 8.724 | 8.886 | 266,749 | -0.31(-3.35%) |
May 01, 2023 | 9.391 | 9.425 | 9.160 | 9.194 | 165,822 | -0.21(-2.18%) |
Apr 28, 2023 | 9.314 | 9.484 | 9.314 | 9.399 | 150,068 | +0.09(+0.92%) |
Apr 27, 2023 | 9.100 | 9.318 | 9.100 | 9.314 | 190,072 | +0.27(+3.02%) |
Apr 26, 2023 | 9.049 | 9.228 | 9.010 | 9.040 | 144,296 | +0.01(+0.09%) |
Apr 25, 2023 | 9.211 | 9.211 | 9.015 | 9.032 | 1,191,083 | -0.22(-2.40%) |
Apr 24, 2023 | 9.245 | 9.265 | 9.062 | 9.254 | 107,739 | -0.04(-0.46%) |
Apr 21, 2023 | 9.271 | 9.297 | 9.160 | 9.297 | 138,758 | +0.04(+0.46%) |
Apr 20, 2023 | 9.237 | 9.271 | 9.185 | 9.254 | 1,392,116 | -0.05(-0.55%) |
Apr 19, 2023 | 9.126 | 9.342 | 9.100 | 9.305 | 103,778 | +0.13(+1.40%) |
Apr 18, 2023 | 9.288 | 9.288 | 9.091 | 9.177 | 302,955 | -0.12(-1.29%) |
Apr 17, 2023 | 9.066 | 9.322 | 9.023 | 9.297 | 99,267 | +0.21(+2.26%) |
Apr 14, 2023 | 9.211 | 9.271 | 8.997 | 9.091 | 214,540 | -0.09(-0.93%) |
Apr 13, 2023 | 9.177 | 9.194 | 9.015 | 9.177 | 297,426 | +0.01(+0.09%) |
Apr 12, 2023 | 9.288 | 9.297 | 9.143 | 9.168 | 210,120 | -0.02(-0.19%) |
Apr 11, 2023 | 9.126 | 9.245 | 9.066 | 9.185 | 169,439 | +0.09(+0.94%) |
Apr 10, 2023 | 9.237 | 9.245 | 8.839 | 9.100 | 420,912 | -0.14(-1.48%) |
Apr 06, 2023 | 9.262 | 9.304 | 9.185 | 9.237 | 390,726 | +0.00(+0.00%) |
Apr 05, 2023 | 9.160 | 9.297 | 9.109 | 9.237 | 378,467 | +0.04(+0.46%) |
Apr 04, 2023 | 9.237 | 9.262 | 9.087 | 9.194 | 199,323 | +0.00(+0.00%) |
Apr 03, 2023 | 9.262 | 9.322 | 9.134 | 9.194 | 217,089 | -0.06(-0.63%) |
Mar 31, 2023 | 9.088 | 9.268 | 9.080 | 9.252 | 111,208 | +0.19(+2.08%) |
Mar 30, 2023 | 9.080 | 9.105 | 8.966 | 9.064 | 151,142 | +0.07(+0.82%) |
Mar 29, 2023 | 8.974 | 8.998 | 8.914 | 8.990 | 109,887 | +0.13(+1.48%) |
Mar 28, 2023 | 8.843 | 8.900 | 8.794 | 8.859 | 76,729 | -0.02(-0.18%) |
Mar 27, 2023 | 8.859 | 8.912 | 8.769 | 8.875 | 87,823 | +0.17(+1.98%) |
Mar 24, 2023 | 8.417 | 8.704 | 8.335 | 8.704 | 194,002 | +0.25(+2.90%) |
Mar 23, 2023 | 8.720 | 8.859 | 8.433 | 8.458 | 144,057 | -0.19(-2.18%) |
Mar 22, 2023 | 8.933 | 8.933 | 8.646 | 8.646 | 189,055 | -0.23(-2.58%) |
Mar 21, 2023 | 8.826 | 8.966 | 8.826 | 8.875 | 135,131 | +0.22(+2.55%) |
Mar 20, 2023 | 8.638 | 8.785 | 8.638 | 8.654 | 198,211 | +0.09(+1.05%) |
Mar 17, 2023 | 8.835 | 8.843 | 8.540 | 8.564 | 206,781 | -0.29(-3.33%) |
Mar 16, 2023 | 8.794 | 8.966 | 8.630 | 8.859 | 422,835 | +0.02(+0.19%) |
Mar 15, 2023 | 8.933 | 8.941 | 8.643 | 8.843 | 324,605 | -0.32(-3.49%) |
Mar 14, 2023 | 9.359 | 9.450 | 9.047 | 9.162 | 175,913 | +0.11(+1.27%) |
Mar 13, 2023 | 9.031 | 9.129 | 8.704 | 9.047 | 348,726 | -0.07(-0.72%) |
Mar 10, 2023 | 9.498 | 9.498 | 9.073 | 9.113 | 208,397 | -0.38(-4.05%) |
Mar 09, 2023 | 9.907 | 9.923 | 9.498 | 9.498 | 231,088 | -0.40(-4.05%) |
Mar 08, 2023 | 10.01 | 10.01 | 9.776 | 9.899 | 130,755 | -0.07(-0.66%) |
Mar 07, 2023 | 10.16 | 10.17 | 9.932 | 9.964 | 139,272 | -0.16(-1.62%) |
Mar 06, 2023 | 10.15 | 10.24 | 10.12 | 10.13 | 115,068 | +0.02(+0.24%) |
Mar 03, 2023 | 9.997 | 10.14 | 9.989 | 10.10 | 45,720 | +0.16(+1.65%) |
Mar 02, 2023 | 9.899 | 9.956 | 9.809 | 9.940 | 124,838 | -0.06(-0.57%) |