Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.14 | 10.21 | 10.14 | 10.18 | 8,043 | +0.11(+1.09%) |
Feb 28, 2024 | 10.12 | 10.13 | 10.07 | 10.07 | 3,231 | -0.25(-2.42%) |
Feb 27, 2024 | 10.31 | 10.32 | 10.26 | 10.32 | 30,294 | +0.10(+0.98%) |
Feb 26, 2024 | 9.920 | 10.39 | 9.920 | 10.22 | 42,188 | -0.26(-2.48%) |
Feb 23, 2024 | 10.36 | 10.55 | 10.25 | 10.48 | 550,243 | +0.01(+0.10%) |
Feb 22, 2024 | 10.50 | 10.55 | 10.44 | 10.47 | 113,888 | +0.11(+1.06%) |
Feb 21, 2024 | 10.48 | 10.48 | 10.32 | 10.36 | 18,859 | +0.20(+1.97%) |
Feb 20, 2024 | 10.19 | 10.25 | 10.16 | 10.16 | 51,685 | +0.15(+1.51%) |
Feb 16, 2024 | 9.921 | 10.01 | 9.921 | 10.01 | 4,282 | +0.12(+1.20%) |
Feb 15, 2024 | 9.908 | 9.930 | 9.890 | 9.890 | 2,747 | -0.01(-0.10%) |
Feb 14, 2024 | 9.850 | 9.910 | 9.850 | 9.900 | 3,796 | +0.19(+1.96%) |
Feb 13, 2024 | 9.860 | 9.870 | 9.710 | 9.710 | 3,734 | -0.21(-2.17%) |
Feb 12, 2024 | 9.930 | 9.950 | 9.870 | 9.925 | 5,150 | +0.15(+1.48%) |
Feb 09, 2024 | 9.640 | 9.780 | 9.640 | 9.780 | 55,792 | +0.04(+0.41%) |
Feb 08, 2024 | 9.765 | 9.780 | 9.708 | 9.740 | 8,492 | -0.16(-1.67%) |
Feb 07, 2024 | 9.910 | 9.940 | 9.870 | 9.905 | 44,411 | -0.11(-1.05%) |
Feb 06, 2024 | 9.810 | 10.01 | 9.810 | 10.01 | 16,144 | +0.38(+3.92%) |
Feb 05, 2024 | 9.632 | 9.680 | 9.632 | 9.633 | 4,417 | +0.00(+0.03%) |
Feb 02, 2024 | 9.600 | 9.640 | 9.590 | 9.630 | 18,794 | +0.09(+0.94%) |
Feb 01, 2024 | 9.610 | 9.610 | 9.540 | 9.540 | 3,909 | -0.07(-0.73%) |
Jan 31, 2024 | 9.590 | 9.660 | 9.570 | 9.610 | 38,683 | +0.03(+0.31%) |
Jan 30, 2024 | 9.605 | 9.610 | 9.581 | 9.581 | 4,072 | -0.14(-1.43%) |
Jan 29, 2024 | 9.740 | 9.740 | 9.655 | 9.720 | 7,739 | +0.07(+0.70%) |
Jan 26, 2024 | 9.634 | 9.665 | 9.630 | 9.652 | 5,541 | +0.01(+0.12%) |
Jan 25, 2024 | 9.520 | 9.690 | 9.520 | 9.640 | 19,555 | +0.07(+0.73%) |
Jan 24, 2024 | 9.470 | 9.680 | 9.470 | 9.570 | 46,482 | +0.37(+3.97%) |
Jan 23, 2024 | 9.140 | 9.210 | 9.140 | 9.205 | 4,484 | +0.14(+1.60%) |
Jan 22, 2024 | 9.070 | 9.070 | 9.020 | 9.060 | 16,744 | -0.12(-1.31%) |
Jan 19, 2024 | 9.120 | 9.205 | 9.120 | 9.180 | 11,194 | +0.07(+0.77%) |
Jan 18, 2024 | 9.080 | 9.130 | 9.062 | 9.110 | 50,647 | -0.01(-0.11%) |
Jan 17, 2024 | 9.140 | 9.140 | 9.070 | 9.120 | 22,469 | -0.12(-1.30%) |
Jan 16, 2024 | 9.330 | 9.330 | 9.240 | 9.240 | 13,007 | -0.17(-1.81%) |
Jan 12, 2024 | 9.410 | 9.420 | 9.410 | 9.410 | 7,617 | -0.01(-0.11%) |
Jan 11, 2024 | 9.430 | 9.440 | 9.420 | 9.420 | 7,868 | +0.02(+0.21%) |
Jan 10, 2024 | 9.480 | 9.480 | 9.371 | 9.400 | 6,127 | -0.18(-1.89%) |
Jan 09, 2024 | 9.570 | 9.590 | 9.558 | 9.581 | 13,156 | +0.01(+0.11%) |
Jan 08, 2024 | 9.549 | 9.610 | 9.549 | 9.570 | 5,625 | -0.05(-0.52%) |
Jan 05, 2024 | 9.615 | 9.650 | 9.590 | 9.620 | 37,256 | -0.02(-0.21%) |
Jan 04, 2024 | 9.649 | 9.670 | 9.630 | 9.640 | 17,771 | -0.01(-0.10%) |
Jan 03, 2024 | 9.580 | 9.650 | 9.580 | 9.650 | 14,231 | +0.21(+2.17%) |
Jan 02, 2024 | 9.600 | 9.600 | 9.244 | 9.445 | 4,053 | -0.15(-1.61%) |
Dec 29, 2023 | 9.570 | 9.600 | 9.570 | 9.600 | 7,670 | +0.07(+0.73%) |
Dec 28, 2023 | 9.550 | 9.560 | 9.530 | 9.530 | 1,733 | +0.10(+1.03%) |
Dec 27, 2023 | 9.440 | 9.440 | 9.400 | 9.432 | 9,387 | +0.17(+1.84%) |
Dec 26, 2023 | 9.330 | 9.340 | 9.191 | 9.262 | 83,751 | -0.11(-1.15%) |
Dec 22, 2023 | 9.379 | 9.379 | 9.310 | 9.370 | 6,953 | +0.00(+0.00%) |
Dec 21, 2023 | 9.329 | 9.390 | 9.250 | 9.370 | 46,579 | +0.33(+3.65%) |
Dec 20, 2023 | 9.119 | 9.120 | 9.040 | 9.040 | 6,376 | -0.27(-2.90%) |
Dec 19, 2023 | 9.350 | 9.360 | 9.310 | 9.310 | 7,109 | +0.07(+0.76%) |
Dec 18, 2023 | 9.210 | 9.240 | 9.180 | 9.240 | 9,471 | +0.01(+0.05%) |
Dec 15, 2023 | 9.250 | 9.319 | 9.230 | 9.235 | 28,981 | +0.01(+0.16%) |
Dec 14, 2023 | 9.160 | 9.220 | 9.160 | 9.220 | 11,790 | +0.05(+0.55%) |
Dec 13, 2023 | 9.120 | 9.170 | 9.070 | 9.170 | 43,250 | +0.05(+0.55%) |
Dec 12, 2023 | 9.050 | 9.150 | 9.050 | 9.120 | 38,845 | +0.22(+2.47%) |
Dec 11, 2023 | 8.900 | 8.950 | 8.900 | 8.900 | 20,161 | -0.06(-0.67%) |
Dec 08, 2023 | 8.990 | 8.990 | 8.930 | 8.960 | 42,881 | +0.02(+0.22%) |
Dec 07, 2023 | 8.920 | 8.940 | 8.888 | 8.940 | 29,751 | +0.01(+0.11%) |
Dec 06, 2023 | 8.930 | 9.010 | 8.930 | 8.930 | 18,142 | +0.00(+0.00%) |
Dec 05, 2023 | 8.900 | 8.950 | 8.890 | 8.930 | 14,319 | -0.09(-1.00%) |
Dec 04, 2023 | 9.030 | 9.050 | 9.020 | 9.020 | 23,919 | -0.01(-0.11%) |
Dec 01, 2023 | 9.032 | 9.080 | 9.030 | 9.030 | 11,215 | -0.13(-1.42%) |
Nov 30, 2023 | 9.180 | 9.200 | 9.140 | 9.160 | 11,201 | +0.07(+0.77%) |
Nov 29, 2023 | 9.105 | 9.120 | 9.090 | 9.090 | 4,881 | -0.09(-0.93%) |
Nov 28, 2023 | 9.100 | 9.190 | 9.100 | 9.175 | 3,879 | -0.06(-0.65%) |
Nov 27, 2023 | 9.249 | 9.250 | 9.220 | 9.235 | 9,055 | +0.06(+0.63%) |
Nov 24, 2023 | 9.250 | 9.296 | 8.944 | 9.178 | 3,307 | -0.07(-0.73%) |
Nov 22, 2023 | 9.245 | 9.279 | 9.234 | 9.245 | 4,417 | +0.02(+0.27%) |
Nov 21, 2023 | 9.220 | 9.240 | 9.190 | 9.220 | 16,701 | -0.06(-0.65%) |
Nov 20, 2023 | 9.279 | 9.280 | 9.210 | 9.280 | 37,458 | +0.17(+1.87%) |
Nov 17, 2023 | 9.090 | 9.120 | 9.060 | 9.110 | 18,916 | -0.10(-1.09%) |
Nov 16, 2023 | 9.160 | 9.214 | 9.150 | 9.210 | 11,750 | -0.19(-2.02%) |
Nov 15, 2023 | 9.300 | 9.400 | 9.260 | 9.400 | 493,202 | +0.15(+1.63%) |
Nov 14, 2023 | 9.200 | 9.300 | 9.180 | 9.249 | 43,337 | +0.21(+2.31%) |
Nov 13, 2023 | 8.960 | 9.060 | 8.960 | 9.040 | 27,611 | +0.10(+1.12%) |
Nov 10, 2023 | 8.905 | 8.940 | 8.880 | 8.940 | 19,745 | -0.02(-0.22%) |
Nov 09, 2023 | 8.970 | 9.026 | 8.960 | 8.960 | 36,405 | -0.03(-0.39%) |
Nov 08, 2023 | 9.025 | 9.025 | 8.980 | 8.995 | 13,948 | -0.10(-1.05%) |
Nov 07, 2023 | 9.120 | 9.140 | 9.090 | 9.090 | 7,119 | -0.12(-1.25%) |
Nov 06, 2023 | 9.205 | 9.280 | 9.171 | 9.205 | 17,034 | -0.22(-2.39%) |
Nov 03, 2023 | 9.480 | 9.480 | 9.370 | 9.430 | 24,175 | +0.05(+0.51%) |
Nov 02, 2023 | 9.070 | 9.400 | 9.070 | 9.383 | 23,091 | +0.09(+1.00%) |
Nov 01, 2023 | 9.253 | 9.300 | 9.221 | 9.290 | 29,841 | +0.06(+0.65%) |
Oct 31, 2023 | 9.250 | 9.280 | 9.170 | 9.230 | 631,597 | +0.01(+0.05%) |
Oct 30, 2023 | 9.220 | 9.245 | 9.220 | 9.225 | 6,645 | +0.01(+0.11%) |
Oct 27, 2023 | 9.150 | 9.340 | 9.150 | 9.215 | 26,166 | +0.10(+1.04%) |
Oct 26, 2023 | 9.390 | 9.390 | 9.100 | 9.120 | 32,005 | +0.12(+1.33%) |
Oct 25, 2023 | 8.975 | 9.000 | 8.950 | 9.000 | 16,034 | -0.13(-1.47%) |
Oct 24, 2023 | 9.170 | 9.170 | 9.110 | 9.134 | 28,690 | +0.02(+0.26%) |
Oct 23, 2023 | 9.070 | 9.130 | 9.060 | 9.110 | 37,004 | +0.07(+0.77%) |
Oct 20, 2023 | 9.100 | 9.160 | 9.040 | 9.040 | 32,453 | -0.23(-2.48%) |
Oct 19, 2023 | 9.209 | 9.293 | 9.150 | 9.270 | 32,294 | -0.10(-1.07%) |
Oct 18, 2023 | 9.375 | 9.430 | 9.320 | 9.370 | 15,116 | -0.14(-1.47%) |
Oct 17, 2023 | 9.450 | 9.512 | 9.450 | 9.510 | 34,352 | +0.07(+0.74%) |
Oct 16, 2023 | 9.310 | 9.440 | 9.310 | 9.440 | 17,817 | +0.05(+0.53%) |
Oct 13, 2023 | 9.454 | 9.526 | 9.150 | 9.390 | 11,930 | -0.05(-0.53%) |
Oct 12, 2023 | 9.400 | 9.559 | 9.400 | 9.440 | 27,248 | +0.13(+1.40%) |
Oct 11, 2023 | 9.295 | 9.314 | 9.240 | 9.310 | 15,548 | -0.03(-0.32%) |
Oct 10, 2023 | 9.260 | 9.350 | 9.260 | 9.340 | 77,780 | +0.07(+0.76%) |
Oct 09, 2023 | 9.232 | 9.270 | 9.215 | 9.270 | 18,434 | +0.05(+0.54%) |
Oct 06, 2023 | 9.110 | 9.224 | 9.110 | 9.220 | 33,254 | +0.27(+3.02%) |
Oct 05, 2023 | 8.915 | 8.950 | 8.895 | 8.950 | 24,100 | +0.05(+0.56%) |
Oct 04, 2023 | 8.875 | 8.900 | 8.850 | 8.900 | 26,286 | +0.12(+1.32%) |
Oct 03, 2023 | 8.803 | 8.803 | 8.760 | 8.784 | 18,348 | -0.44(-4.73%) |
Oct 02, 2023 | 9.185 | 9.220 | 9.150 | 9.220 | 17,998 | +0.02(+0.22%) |
Sep 29, 2023 | 9.230 | 9.240 | 9.180 | 9.200 | 169,774 | +0.08(+0.88%) |
Sep 28, 2023 | 9.090 | 9.120 | 9.080 | 9.120 | 28,807 | -0.02(-0.22%) |
Sep 27, 2023 | 9.150 | 9.150 | 9.110 | 9.140 | 43,080 | +0.08(+0.91%) |
Sep 26, 2023 | 9.130 | 9.130 | 9.040 | 9.058 | 16,035 | -0.16(-1.76%) |
Sep 25, 2023 | 9.240 | 9.220 | 9.200 | 9.220 | 12,462 | -0.03(-0.32%) |
Sep 22, 2023 | 9.110 | 9.280 | 9.110 | 9.250 | 22,546 | +0.20(+2.21%) |
Sep 21, 2023 | 9.050 | 9.050 | 9.010 | 9.050 | 16,000 | -0.05(-0.55%) |
Sep 20, 2023 | 9.100 | 9.110 | 9.060 | 9.100 | 30,477 | +0.05(+0.55%) |
Sep 19, 2023 | 9.070 | 9.082 | 9.050 | 9.050 | 21,059 | +0.27(+3.02%) |
Sep 18, 2023 | 8.770 | 8.790 | 8.750 | 8.785 | 41,541 | +0.04(+0.40%) |
Sep 15, 2023 | 8.770 | 8.840 | 8.750 | 8.750 | 22,868 | +0.01(+0.11%) |
Sep 14, 2023 | 8.700 | 8.740 | 8.700 | 8.740 | 44,782 | +0.09(+1.04%) |
Sep 13, 2023 | 8.676 | 8.690 | 8.650 | 8.650 | 86,095 | -0.10(-1.14%) |
Sep 12, 2023 | 8.770 | 8.770 | 8.730 | 8.750 | 42,207 | -0.05(-0.57%) |
Sep 11, 2023 | 8.800 | 8.820 | 8.790 | 8.800 | 38,858 | +0.11(+1.27%) |
Sep 08, 2023 | 8.650 | 8.690 | 8.650 | 8.690 | 38,926 | -0.01(-0.11%) |
Sep 07, 2023 | 8.650 | 8.700 | 8.600 | 8.700 | 28,866 | -0.05(-0.57%) |
Sep 06, 2023 | 8.460 | 8.750 | 8.460 | 8.750 | 22,038 | +0.03(+0.34%) |
Sep 05, 2023 | 8.710 | 8.720 | 8.640 | 8.720 | 41,598 | +0.11(+1.28%) |
Sep 01, 2023 | 8.610 | 8.632 | 8.600 | 8.610 | 31,993 | +0.08(+0.94%) |
Aug 31, 2023 | 8.510 | 8.560 | 8.510 | 8.530 | 46,405 | +0.08(+0.89%) |
Aug 30, 2023 | 8.460 | 8.460 | 8.436 | 8.454 | 7,076 | -0.03(-0.30%) |
Aug 29, 2023 | 8.450 | 8.550 | 8.450 | 8.480 | 36,687 | +0.19(+2.29%) |
Aug 28, 2023 | 8.255 | 8.290 | 8.120 | 8.290 | 16,216 | +0.17(+2.09%) |
Aug 25, 2023 | 8.100 | 8.150 | 8.100 | 8.120 | 18,360 | +0.09(+1.12%) |
Aug 24, 2023 | 7.930 | 8.074 | 7.930 | 8.030 | 35,200 | -0.03(-0.37%) |
Aug 23, 2023 | 8.080 | 8.100 | 8.060 | 8.060 | 58,689 | +0.09(+1.13%) |
Aug 22, 2023 | 8.030 | 8.030 | 7.960 | 7.970 | 64,803 | +0.00(+0.00%) |
Aug 21, 2023 | 7.970 | 8.000 | 7.957 | 7.970 | 24,006 | -0.12(-1.48%) |
Aug 18, 2023 | 8.060 | 8.090 | 8.050 | 8.090 | 17,373 | +0.01(+0.12%) |
Aug 17, 2023 | 8.410 | 8.410 | 8.060 | 8.080 | 68,790 | -0.06(-0.74%) |
Aug 16, 2023 | 8.200 | 8.200 | 8.050 | 8.140 | 45,817 | -0.07(-0.85%) |
Aug 15, 2023 | 8.201 | 8.270 | 8.200 | 8.210 | 54,841 | -0.11(-1.38%) |
Aug 14, 2023 | 8.339 | 8.340 | 8.290 | 8.325 | 35,083 | -0.09(-1.07%) |
Aug 11, 2023 | 8.420 | 8.460 | 8.387 | 8.415 | 13,458 | -0.15(-1.72%) |
Aug 10, 2023 | 8.580 | 8.610 | 8.500 | 8.562 | 27,191 | -0.03(-0.33%) |
Aug 09, 2023 | 8.560 | 8.620 | 8.540 | 8.590 | 16,982 | +0.03(+0.35%) |
Aug 08, 2023 | 8.500 | 8.590 | 8.500 | 8.560 | 33,809 | -0.13(-1.50%) |
Aug 07, 2023 | 8.670 | 8.690 | 8.601 | 8.690 | 13,567 | +0.06(+0.70%) |
Aug 04, 2023 | 8.665 | 8.665 | 8.620 | 8.630 | 9,143 | -0.10(-1.15%) |
Aug 03, 2023 | 8.710 | 8.730 | 8.680 | 8.730 | 35,828 | +0.10(+1.16%) |
Aug 02, 2023 | 8.600 | 8.630 | 8.600 | 8.630 | 6,753 | -0.13(-1.48%) |
Aug 01, 2023 | 8.785 | 8.820 | 8.600 | 8.760 | 10,177 | -0.29(-3.20%) |
Jul 31, 2023 | 9.000 | 9.070 | 9.000 | 9.050 | 11,467 | +0.26(+2.96%) |
Jul 28, 2023 | 8.750 | 8.796 | 8.750 | 8.790 | 23,113 | +0.21(+2.45%) |
Jul 27, 2023 | 8.570 | 8.590 | 8.550 | 8.580 | 17,767 | -0.03(-0.35%) |
Jul 26, 2023 | 8.600 | 8.610 | 8.571 | 8.610 | 2,553 | -0.01(-0.12%) |
Jul 25, 2023 | 8.675 | 8.720 | 8.600 | 8.620 | 13,578 | +0.16(+1.95%) |
Jul 24, 2023 | 8.390 | 8.480 | 8.371 | 8.455 | 12,093 | -0.03(-0.29%) |
Jul 21, 2023 | 8.490 | 8.490 | 8.440 | 8.480 | 16,667 | +0.02(+0.24%) |
Jul 20, 2023 | 8.400 | 8.470 | 8.400 | 8.460 | 17,889 | +0.15(+1.81%) |
Jul 19, 2023 | 8.330 | 8.360 | 8.270 | 8.310 | 28,427 | -0.01(-0.12%) |
Jul 18, 2023 | 8.360 | 8.400 | 8.320 | 8.320 | 10,150 | -0.03(-0.36%) |
Jul 17, 2023 | 8.360 | 8.400 | 8.350 | 8.350 | 13,857 | -0.05(-0.60%) |
Jul 14, 2023 | 8.435 | 8.445 | 8.390 | 8.400 | 22,465 | +0.04(+0.54%) |
Jul 13, 2023 | 8.335 | 8.360 | 8.330 | 8.355 | 20,591 | +0.04(+0.54%) |
Jul 12, 2023 | 8.210 | 8.339 | 8.210 | 8.310 | 38,715 | +0.04(+0.49%) |
Jul 11, 2023 | 8.260 | 8.300 | 8.255 | 8.270 | 85,558 | -0.04(-0.51%) |
Jul 10, 2023 | 8.380 | 8.380 | 8.290 | 8.312 | 25,521 | -0.10(-1.17%) |
Jul 07, 2023 | 8.550 | 8.550 | 8.320 | 8.410 | 52,477 | -0.78(-8.51%) |
Jul 06, 2023 | 9.250 | 9.260 | 9.192 | 9.192 | 70,603 | -0.34(-3.60%) |
Jul 05, 2023 | 9.520 | 9.560 | 9.510 | 9.535 | 70,168 | -0.34(-3.44%) |
Jul 03, 2023 | 9.900 | 9.900 | 9.875 | 9.875 | 6,292 | +0.10(+1.02%) |
Jun 30, 2023 | 9.766 | 9.800 | 9.766 | 9.775 | 1,543 | +0.28(+2.89%) |
Jun 29, 2023 | 9.490 | 9.520 | 9.490 | 9.500 | 35,420 | -0.16(-1.63%) |
Jun 28, 2023 | 9.600 | 9.660 | 9.600 | 9.658 | 17,182 | -0.01(-0.13%) |
Jun 27, 2023 | 9.710 | 9.710 | 9.670 | 9.670 | 12,074 | +0.10(+1.09%) |
Jun 26, 2023 | 9.570 | 9.574 | 9.530 | 9.566 | 15,762 | +0.08(+0.80%) |
Jun 23, 2023 | 9.520 | 9.520 | 9.490 | 9.490 | 4,242 | -0.17(-1.76%) |
Jun 22, 2023 | 9.640 | 9.680 | 9.640 | 9.660 | 4,799 | -0.00(-0.02%) |
Jun 21, 2023 | 9.600 | 9.680 | 9.600 | 9.662 | 53,608 | +0.04(+0.44%) |
Jun 20, 2023 | 9.630 | 9.670 | 9.620 | 9.620 | 10,333 | -0.04(-0.41%) |
Jun 16, 2023 | 9.570 | 9.700 | 9.570 | 9.660 | 9,351 | -0.01(-0.10%) |
Jun 15, 2023 | 9.640 | 9.670 | 9.640 | 9.670 | 1,343 | +0.02(+0.20%) |
Jun 14, 2023 | 9.690 | 9.690 | 9.620 | 9.650 | 1,477 | -0.12(-1.18%) |
Jun 13, 2023 | 9.780 | 9.780 | 9.756 | 9.765 | 5,270 | -0.03(-0.34%) |
Jun 12, 2023 | 9.980 | 9.980 | 9.798 | 9.798 | 55,757 | -0.13(-1.33%) |
Jun 09, 2023 | 9.810 | 10.05 | 9.810 | 9.930 | 1,729 | +0.03(+0.30%) |
Jun 08, 2023 | 9.910 | 9.960 | 9.880 | 9.900 | 5,047 | +0.25(+2.59%) |
Jun 07, 2023 | 9.670 | 9.680 | 9.640 | 9.650 | 7,544 | +0.07(+0.73%) |
Jun 06, 2023 | 9.492 | 9.590 | 9.492 | 9.580 | 25,086 | +0.04(+0.45%) |
Jun 05, 2023 | 9.530 | 9.540 | 9.530 | 9.537 | 7,704 | +0.10(+1.08%) |
Jun 02, 2023 | 9.450 | 9.460 | 9.430 | 9.435 | 17,942 | +0.08(+0.80%) |
Jun 01, 2023 | 9.360 | 9.380 | 9.350 | 9.360 | 10,614 | +0.01(+0.11%) |
May 31, 2023 | 9.290 | 9.370 | 9.270 | 9.350 | 8,085 | -0.10(-1.06%) |
May 30, 2023 | 9.465 | 9.465 | 9.420 | 9.450 | 5,478 | -0.12(-1.25%) |
May 26, 2023 | 9.570 | 9.570 | 9.510 | 9.570 | 6,526 | +0.11(+1.16%) |
May 25, 2023 | 9.514 | 9.518 | 9.460 | 9.460 | 5,364 | -0.14(-1.46%) |
May 24, 2023 | 9.610 | 9.650 | 9.580 | 9.600 | 21,598 | -0.08(-0.83%) |
May 23, 2023 | 9.710 | 9.730 | 9.680 | 9.680 | 4,152 | -0.24(-2.42%) |
May 22, 2023 | 9.985 | 9.985 | 9.921 | 9.921 | 3,137 | -0.08(-0.79%) |
May 19, 2023 | 9.990 | 10.00 | 9.970 | 10.00 | 7,533 | +0.05(+0.55%) |
May 18, 2023 | 9.930 | 9.960 | 9.930 | 9.945 | 3,490 | +0.14(+1.43%) |
May 17, 2023 | 9.780 | 9.828 | 9.780 | 9.805 | 6,090 | -0.11(-1.06%) |
May 16, 2023 | 9.910 | 9.918 | 9.910 | 9.910 | 3,967 | -0.05(-0.50%) |
May 15, 2023 | 9.924 | 9.980 | 9.924 | 9.960 | 6,576 | +0.27(+2.73%) |
May 12, 2023 | 9.750 | 9.750 | 9.688 | 9.695 | 8,740 | -0.25(-2.56%) |
May 11, 2023 | 9.850 | 9.950 | 9.850 | 9.950 | 10,693 | +0.08(+0.81%) |
May 10, 2023 | 9.866 | 9.890 | 9.860 | 9.870 | 24,952 | -0.28(-2.76%) |
May 09, 2023 | 9.950 | 10.18 | 9.950 | 10.15 | 6,217 | -0.21(-2.07%) |
May 08, 2023 | 10.35 | 10.41 | 10.35 | 10.37 | 22,499 | +0.27(+2.64%) |
May 05, 2023 | 10.00 | 10.10 | 9.980 | 10.10 | 3,028 | +0.15(+1.49%) |
May 04, 2023 | 9.950 | 9.982 | 9.930 | 9.950 | 2,229 | +0.48(+5.07%) |
May 03, 2023 | 9.502 | 9.510 | 9.470 | 9.470 | 6,717 | -0.06(-0.63%) |
May 02, 2023 | 9.570 | 9.570 | 9.520 | 9.530 | 12,525 | +0.00(+0.02%) |
May 01, 2023 | 9.575 | 9.610 | 9.520 | 9.528 | 29,890 | -0.00(-0.02%) |
Apr 28, 2023 | 9.570 | 9.570 | 9.530 | 9.530 | 18,981 | -0.09(-0.88%) |
Apr 27, 2023 | 9.585 | 9.657 | 9.585 | 9.615 | 1,793 | +0.10(+1.00%) |
Apr 26, 2023 | 9.525 | 9.550 | 9.495 | 9.520 | 4,973 | +0.02(+0.21%) |
Apr 25, 2023 | 9.555 | 9.578 | 9.500 | 9.500 | 5,045 | +0.03(+0.26%) |
Apr 24, 2023 | 9.090 | 9.530 | 9.090 | 9.475 | 9,542 | -0.12(-1.30%) |
Apr 21, 2023 | 9.543 | 9.600 | 9.543 | 9.600 | 4,030 | -0.14(-1.44%) |
Apr 20, 2023 | 9.870 | 9.870 | 9.695 | 9.740 | 2,499 | +0.04(+0.46%) |
Apr 19, 2023 | 9.670 | 9.695 | 9.670 | 9.695 | 3,466 | +0.02(+0.24%) |
Apr 18, 2023 | 9.930 | 9.930 | 9.672 | 9.672 | 4,433 | -0.01(-0.08%) |
Apr 17, 2023 | 9.670 | 9.700 | 9.650 | 9.680 | 8,759 | +0.13(+1.36%) |
Apr 14, 2023 | 9.600 | 9.600 | 9.546 | 9.550 | 11,893 | -0.01(-0.10%) |
Apr 13, 2023 | 9.500 | 9.600 | 9.500 | 9.560 | 14,525 | +0.14(+1.49%) |
Apr 12, 2023 | 9.440 | 9.445 | 9.416 | 9.420 | 6,305 | -0.06(-0.69%) |
Apr 11, 2023 | 9.500 | 9.520 | 9.460 | 9.485 | 14,822 | +0.07(+0.80%) |
Apr 10, 2023 | 9.420 | 9.430 | 9.386 | 9.410 | 7,980 | -0.01(-0.11%) |
Apr 06, 2023 | 9.395 | 9.460 | 9.395 | 9.420 | 10,367 | +0.07(+0.75%) |
Apr 05, 2023 | 9.325 | 9.360 | 9.320 | 9.350 | 7,930 | -0.02(-0.21%) |
Apr 04, 2023 | 9.390 | 9.440 | 9.360 | 9.370 | 17,206 | +0.19(+2.07%) |
Apr 03, 2023 | 9.180 | 9.209 | 9.180 | 9.180 | 3,874 | -0.04(-0.43%) |
Mar 31, 2023 | 9.370 | 9.370 | 9.205 | 9.220 | 2,443 | -0.04(-0.43%) |
Mar 30, 2023 | 9.300 | 9.300 | 9.211 | 9.260 | 3,635 | -0.05(-0.54%) |
Mar 29, 2023 | 9.270 | 9.310 | 9.210 | 9.310 | 3,265 | +0.15(+1.64%) |
Mar 28, 2023 | 9.130 | 9.170 | 9.120 | 9.160 | 5,712 | +0.06(+0.66%) |
Mar 27, 2023 | 9.055 | 9.150 | 9.055 | 9.100 | 16,428 | -0.01(-0.11%) |
Mar 24, 2023 | 9.090 | 9.150 | 9.070 | 9.110 | 5,824 | -0.09(-0.92%) |
Mar 23, 2023 | 9.220 | 9.220 | 9.150 | 9.195 | 5,046 | +0.10(+1.04%) |
Mar 22, 2023 | 9.070 | 9.120 | 9.070 | 9.100 | 32,318 | +0.05(+0.61%) |
Mar 21, 2023 | 9.050 | 9.060 | 8.954 | 9.045 | 26,908 | -0.11(-1.15%) |
Mar 20, 2023 | 9.140 | 9.190 | 9.140 | 9.150 | 14,665 | +0.07(+0.77%) |
Mar 17, 2023 | 9.040 | 9.130 | 9.040 | 9.080 | 14,917 | +0.05(+0.55%) |
Mar 16, 2023 | 9.070 | 9.090 | 9.025 | 9.030 | 16,653 | +0.06(+0.67%) |
Mar 15, 2023 | 8.940 | 8.970 | 8.920 | 8.970 | 11,464 | +0.13(+1.47%) |
Mar 14, 2023 | 8.876 | 8.877 | 8.820 | 8.840 | 29,967 | -0.05(-0.56%) |
Mar 13, 2023 | 8.890 | 8.902 | 8.850 | 8.890 | 19,299 | +0.11(+1.25%) |
Mar 10, 2023 | 8.780 | 8.795 | 8.771 | 8.780 | 19,814 | -0.04(-0.45%) |
Mar 09, 2023 | 8.870 | 8.894 | 8.800 | 8.820 | 6,561 | -0.12(-1.34%) |
Mar 08, 2023 | 8.980 | 8.980 | 8.927 | 8.940 | 13,617 | -0.04(-0.45%) |
Mar 07, 2023 | 9.050 | 9.070 | 8.970 | 8.980 | 18,737 | +0.02(+0.22%) |
Mar 06, 2023 | 9.005 | 9.005 | 8.960 | 8.960 | 22,122 | +0.09(+1.01%) |
Mar 03, 2023 | 8.885 | 8.940 | 8.860 | 8.870 | 6,050 | -0.03(-0.34%) |
Mar 02, 2023 | 8.910 | 8.930 | 8.880 | 8.900 | 10,834 | +0.15(+1.71%) |