Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.689 | 9.846 | 9.561 | 9.620 | 379,727 | +0.13(+1.35%) |
Feb 28, 2024 | 9.492 | 9.646 | 9.413 | 9.492 | 508,572 | -0.11(-1.13%) |
Feb 27, 2024 | 9.669 | 9.728 | 9.576 | 9.600 | 292,467 | +0.02(+0.21%) |
Feb 26, 2024 | 9.571 | 9.728 | 9.546 | 9.581 | 689,125 | -0.07(-0.71%) |
Feb 23, 2024 | 9.610 | 9.768 | 9.482 | 9.649 | 464,196 | +0.05(+0.51%) |
Feb 22, 2024 | 9.610 | 9.679 | 9.482 | 9.600 | 448,734 | -0.06(-0.61%) |
Feb 21, 2024 | 9.748 | 9.787 | 9.649 | 9.659 | 529,696 | -0.10(-1.01%) |
Feb 20, 2024 | 9.787 | 9.945 | 9.403 | 9.758 | 396,181 | -0.16(-1.59%) |
Feb 16, 2024 | 9.896 | 10.04 | 9.768 | 9.915 | 507,216 | -0.13(-1.27%) |
Feb 15, 2024 | 9.758 | 10.06 | 9.738 | 10.04 | 475,996 | +0.37(+3.87%) |
Feb 14, 2024 | 9.649 | 9.768 | 9.453 | 9.669 | 608,984 | +0.15(+1.54%) |
Feb 13, 2024 | 9.669 | 9.699 | 9.354 | 9.522 | 1,072,618 | -0.51(-5.09%) |
Feb 12, 2024 | 9.866 | 10.22 | 9.758 | 10.03 | 634,953 | +0.12(+1.19%) |
Feb 09, 2024 | 9.679 | 9.915 | 9.438 | 9.915 | 491,720 | +0.31(+3.18%) |
Feb 08, 2024 | 9.512 | 9.649 | 9.443 | 9.610 | 484,610 | +0.05(+0.57%) |
Feb 07, 2024 | 9.663 | 9.672 | 9.294 | 9.556 | 895,482 | -0.10(-1.01%) |
Feb 06, 2024 | 9.838 | 9.974 | 9.609 | 9.653 | 452,944 | -0.20(-2.07%) |
Feb 05, 2024 | 9.993 | 10.06 | 9.799 | 9.857 | 490,699 | -0.30(-2.96%) |
Feb 02, 2024 | 9.993 | 10.22 | 9.925 | 10.16 | 543,459 | -0.08(-0.76%) |
Feb 01, 2024 | 10.61 | 10.68 | 9.964 | 10.24 | 789,153 | -0.27(-2.59%) |
Jan 31, 2024 | 10.81 | 11.09 | 10.51 | 10.51 | 1,074,854 | -0.55(-5.00%) |
Jan 30, 2024 | 11.10 | 11.19 | 10.16 | 11.06 | 385,120 | -0.09(-0.78%) |
Jan 29, 2024 | 10.97 | 11.18 | 10.93 | 11.15 | 393,292 | +0.23(+2.14%) |
Jan 26, 2024 | 11.01 | 11.10 | 10.72 | 10.92 | 472,621 | +0.04(+0.36%) |
Jan 25, 2024 | 10.62 | 11.16 | 10.62 | 10.88 | 656,734 | +0.45(+4.28%) |
Jan 24, 2024 | 10.54 | 10.63 | 10.35 | 10.43 | 436,686 | -0.01(-0.09%) |
Jan 23, 2024 | 10.72 | 10.81 | 10.44 | 10.44 | 474,487 | -0.22(-2.09%) |
Jan 22, 2024 | 10.34 | 10.67 | 10.33 | 10.66 | 673,891 | +0.45(+4.37%) |
Jan 19, 2024 | 10.07 | 10.22 | 9.954 | 10.22 | 296,323 | +0.22(+2.23%) |
Jan 18, 2024 | 9.993 | 10.08 | 9.858 | 9.993 | 577,503 | +0.03(+0.29%) |
Jan 17, 2024 | 9.838 | 9.974 | 9.799 | 9.964 | 634,667 | +0.03(+0.29%) |
Jan 16, 2024 | 9.954 | 10.06 | 9.925 | 9.935 | 578,940 | -0.12(-1.16%) |
Jan 12, 2024 | 10.26 | 10.28 | 9.954 | 10.05 | 388,510 | -0.09(-0.86%) |
Jan 11, 2024 | 10.08 | 10.16 | 9.881 | 10.14 | 305,439 | -0.06(-0.57%) |
Jan 10, 2024 | 10.08 | 10.20 | 9.984 | 10.20 | 249,421 | +0.05(+0.48%) |
Jan 09, 2024 | 10.17 | 10.18 | 10.08 | 10.15 | 312,279 | -0.18(-1.79%) |
Jan 08, 2024 | 10.26 | 10.36 | 10.17 | 10.33 | 282,208 | +0.00(+0.00%) |
Jan 05, 2024 | 10.20 | 10.45 | 10.14 | 10.33 | 373,033 | +0.04(+0.38%) |
Jan 04, 2024 | 10.29 | 10.40 | 10.27 | 10.29 | 303,049 | +0.05(+0.47%) |
Jan 03, 2024 | 10.50 | 10.55 | 10.23 | 10.25 | 495,513 | -0.36(-3.39%) |
Jan 02, 2024 | 10.49 | 10.76 | 10.20 | 10.60 | 350,903 | +0.01(+0.09%) |
Dec 29, 2023 | 10.78 | 10.78 | 10.60 | 10.60 | 411,466 | -0.18(-1.71%) |
Dec 28, 2023 | 10.67 | 10.80 | 10.65 | 10.78 | 252,807 | +0.06(+0.54%) |
Dec 27, 2023 | 10.83 | 10.86 | 10.68 | 10.72 | 314,038 | -0.09(-0.81%) |
Dec 26, 2023 | 10.67 | 10.85 | 10.62 | 10.81 | 370,953 | +0.17(+1.55%) |
Dec 22, 2023 | 10.67 | 10.88 | 10.59 | 10.64 | 357,152 | +0.10(+0.92%) |
Dec 21, 2023 | 10.54 | 10.57 | 10.42 | 10.55 | 482,409 | +0.17(+1.69%) |
Dec 20, 2023 | 10.60 | 10.82 | 10.36 | 10.37 | 709,385 | -0.27(-2.55%) |
Dec 19, 2023 | 10.61 | 10.78 | 10.60 | 10.64 | 572,092 | +0.06(+0.55%) |
Dec 18, 2023 | 10.69 | 10.74 | 10.51 | 10.59 | 591,631 | -0.04(-0.37%) |
Dec 15, 2023 | 10.66 | 10.89 | 10.50 | 10.62 | 1,496,809 | -0.08(-0.73%) |
Dec 14, 2023 | 10.93 | 11.17 | 10.64 | 10.70 | 1,296,261 | +0.16(+1.47%) |
Dec 13, 2023 | 9.915 | 10.60 | 9.838 | 10.55 | 774,877 | +0.64(+6.47%) |
Dec 12, 2023 | 9.983 | 10.06 | 9.828 | 9.906 | 477,424 | -0.10(-0.97%) |
Dec 11, 2023 | 10.06 | 10.07 | 9.925 | 10.00 | 363,834 | -0.01(-0.10%) |
Dec 08, 2023 | 10.01 | 10.09 | 9.896 | 10.01 | 356,354 | +0.07(+0.68%) |
Dec 07, 2023 | 9.857 | 9.944 | 9.595 | 9.944 | 421,877 | +0.17(+1.79%) |
Dec 06, 2023 | 9.876 | 10.20 | 9.755 | 9.770 | 334,155 | +0.00(+0.00%) |
Dec 05, 2023 | 9.925 | 9.925 | 9.731 | 9.770 | 346,787 | -0.21(-2.14%) |
Dec 04, 2023 | 9.740 | 10.05 | 9.740 | 9.983 | 478,284 | +0.15(+1.48%) |
Dec 01, 2023 | 9.206 | 9.852 | 9.109 | 9.838 | 464,959 | +0.58(+6.30%) |
Nov 30, 2023 | 9.342 | 9.381 | 9.226 | 9.255 | 349,471 | -0.05(-0.52%) |
Nov 29, 2023 | 9.177 | 9.459 | 9.143 | 9.303 | 441,444 | +0.23(+2.57%) |
Nov 28, 2023 | 9.012 | 9.089 | 8.876 | 9.070 | 370,671 | +0.04(+0.43%) |
Nov 27, 2023 | 9.138 | 9.206 | 9.027 | 9.032 | 460,091 | -0.12(-1.27%) |
Nov 24, 2023 | 9.129 | 9.226 | 9.012 | 9.148 | 389,089 | +0.07(+0.75%) |
Nov 22, 2023 | 9.129 | 9.167 | 9.017 | 9.080 | 282,887 | +0.07(+0.75%) |
Nov 21, 2023 | 9.265 | 9.265 | 9.012 | 9.012 | 454,609 | -0.28(-3.03%) |
Nov 20, 2023 | 9.381 | 9.488 | 9.153 | 9.294 | 527,664 | -0.07(-0.73%) |
Nov 17, 2023 | 9.323 | 9.430 | 9.206 | 9.362 | 634,576 | +0.21(+2.34%) |
Nov 16, 2023 | 9.109 | 9.216 | 8.885 | 9.148 | 653,226 | +0.06(+0.64%) |
Nov 15, 2023 | 8.973 | 9.177 | 8.886 | 9.090 | 559,799 | +0.14(+1.52%) |
Nov 14, 2023 | 8.682 | 9.153 | 8.672 | 8.954 | 548,309 | +0.67(+8.09%) |
Nov 13, 2023 | 8.216 | 8.342 | 8.119 | 8.284 | 256,332 | -0.03(-0.35%) |
Nov 10, 2023 | 8.303 | 8.386 | 8.148 | 8.313 | 293,951 | +0.10(+1.18%) |
Nov 09, 2023 | 8.391 | 8.439 | 8.196 | 8.216 | 349,856 | -0.16(-1.91%) |
Nov 08, 2023 | 8.596 | 8.596 | 8.314 | 8.376 | 311,488 | -0.23(-2.67%) |
Nov 07, 2023 | 8.730 | 8.730 | 8.591 | 8.605 | 423,465 | -0.20(-2.28%) |
Nov 06, 2023 | 8.940 | 9.055 | 8.744 | 8.806 | 335,385 | -0.13(-1.50%) |
Nov 03, 2023 | 8.892 | 9.074 | 8.778 | 8.940 | 524,700 | +0.44(+5.17%) |
Nov 02, 2023 | 8.032 | 8.510 | 8.032 | 8.500 | 750,644 | +0.57(+7.24%) |
Nov 01, 2023 | 7.812 | 7.936 | 7.688 | 7.927 | 555,484 | +0.14(+1.84%) |
Oct 31, 2023 | 7.850 | 8.003 | 7.735 | 7.783 | 341,643 | -0.07(-0.85%) |
Oct 30, 2023 | 7.812 | 7.893 | 7.664 | 7.850 | 483,752 | +0.13(+1.73%) |
Oct 27, 2023 | 8.309 | 8.338 | 7.579 | 7.716 | 691,484 | -0.63(-7.56%) |
Oct 26, 2023 | 7.783 | 8.481 | 7.716 | 8.347 | 626,260 | +0.21(+2.59%) |
Oct 25, 2023 | 8.080 | 8.180 | 7.946 | 8.137 | 358,498 | +0.00(+0.00%) |
Oct 24, 2023 | 8.300 | 8.309 | 8.013 | 8.137 | 316,285 | -0.08(-0.93%) |
Oct 23, 2023 | 8.271 | 8.395 | 8.213 | 8.213 | 379,529 | -0.08(-0.92%) |
Oct 20, 2023 | 8.625 | 8.625 | 8.285 | 8.290 | 490,392 | -0.30(-3.45%) |
Oct 19, 2023 | 8.672 | 8.816 | 8.577 | 8.586 | 396,187 | -0.09(-0.99%) |
Oct 18, 2023 | 8.797 | 8.816 | 8.644 | 8.672 | 467,923 | -0.21(-2.37%) |
Oct 17, 2023 | 8.644 | 9.045 | 8.644 | 8.883 | 431,225 | +0.21(+2.43%) |
Oct 16, 2023 | 8.577 | 8.715 | 8.586 | 8.672 | 385,397 | +0.21(+2.49%) |
Oct 13, 2023 | 8.778 | 8.797 | 8.453 | 8.462 | 341,348 | -0.21(-2.43%) |
Oct 12, 2023 | 8.720 | 8.720 | 8.500 | 8.672 | 332,773 | -0.08(-0.87%) |
Oct 11, 2023 | 8.787 | 8.825 | 8.687 | 8.749 | 232,715 | +0.05(+0.55%) |
Oct 10, 2023 | 8.634 | 8.735 | 8.596 | 8.701 | 328,506 | +0.14(+1.68%) |
Oct 09, 2023 | 8.366 | 8.605 | 8.309 | 8.558 | 280,895 | +0.11(+1.36%) |
Oct 06, 2023 | 8.366 | 8.500 | 8.185 | 8.443 | 676,197 | -0.02(-0.23%) |
Oct 05, 2023 | 8.376 | 8.510 | 8.343 | 8.462 | 408,357 | +0.07(+0.80%) |
Oct 04, 2023 | 8.414 | 8.586 | 8.271 | 8.395 | 330,650 | +0.00(+0.00%) |
Oct 03, 2023 | 8.500 | 8.539 | 8.356 | 8.395 | 290,658 | -0.14(-1.68%) |
Oct 02, 2023 | 8.701 | 8.739 | 8.481 | 8.539 | 683,933 | -0.17(-1.98%) |
Sep 29, 2023 | 8.787 | 8.835 | 8.658 | 8.711 | 507,660 | +0.00(+0.00%) |
Sep 28, 2023 | 8.653 | 8.840 | 8.644 | 8.711 | 446,963 | +0.09(+1.00%) |
Sep 27, 2023 | 8.558 | 8.720 | 8.500 | 8.625 | 520,893 | +0.15(+1.81%) |
Sep 26, 2023 | 8.443 | 8.629 | 8.433 | 8.472 | 476,377 | -0.09(-1.01%) |
Sep 25, 2023 | 8.357 | 8.567 | 8.491 | 8.558 | 259,820 | +0.13(+1.59%) |
Sep 22, 2023 | 8.548 | 8.615 | 8.395 | 8.424 | 321,774 | -0.10(-1.12%) |
Sep 21, 2023 | 8.615 | 8.701 | 8.519 | 8.519 | 340,743 | -0.16(-1.87%) |
Sep 20, 2023 | 8.806 | 8.864 | 8.682 | 8.682 | 361,643 | +0.14(+1.68%) |
Sep 19, 2023 | 8.596 | 8.692 | 8.443 | 8.539 | 364,624 | -0.04(-0.45%) |
Sep 18, 2023 | 8.835 | 8.835 | 8.539 | 8.577 | 353,779 | -0.24(-2.71%) |
Sep 15, 2023 | 8.892 | 8.940 | 8.749 | 8.816 | 1,814,210 | -0.12(-1.39%) |
Sep 14, 2023 | 8.711 | 8.940 | 8.711 | 8.940 | 456,745 | +0.27(+3.09%) |
Sep 13, 2023 | 8.787 | 8.892 | 8.625 | 8.672 | 431,866 | -0.11(-1.20%) |
Sep 12, 2023 | 8.816 | 8.940 | 8.701 | 8.778 | 373,592 | +0.13(+1.55%) |
Sep 11, 2023 | 8.778 | 8.854 | 8.615 | 8.644 | 354,577 | -0.11(-1.20%) |
Sep 08, 2023 | 8.758 | 8.758 | 8.567 | 8.749 | 267,716 | +0.04(+0.44%) |
Sep 07, 2023 | 8.758 | 8.825 | 8.625 | 8.711 | 539,615 | -0.11(-1.19%) |
Sep 06, 2023 | 9.007 | 9.074 | 8.778 | 8.816 | 267,908 | -0.19(-2.12%) |
Sep 05, 2023 | 9.342 | 9.342 | 8.988 | 9.007 | 351,912 | -0.41(-4.37%) |
Sep 01, 2023 | 9.227 | 9.447 | 9.208 | 9.418 | 351,645 | +0.27(+2.93%) |
Aug 31, 2023 | 9.179 | 9.256 | 9.117 | 9.151 | 336,018 | -0.02(-0.21%) |
Aug 30, 2023 | 9.217 | 9.237 | 9.131 | 9.170 | 310,800 | -0.07(-0.72%) |
Aug 29, 2023 | 9.151 | 9.284 | 9.084 | 9.237 | 288,012 | +0.08(+0.84%) |
Aug 28, 2023 | 9.084 | 9.222 | 9.045 | 9.160 | 315,280 | +0.12(+1.38%) |
Aug 25, 2023 | 9.160 | 9.237 | 8.916 | 9.036 | 333,375 | -0.09(-0.94%) |
Aug 24, 2023 | 8.988 | 9.246 | 8.959 | 9.122 | 343,892 | +0.10(+1.06%) |
Aug 23, 2023 | 9.055 | 9.160 | 8.978 | 9.026 | 408,267 | -0.04(-0.42%) |
Aug 22, 2023 | 9.332 | 9.447 | 9.041 | 9.064 | 327,126 | -0.27(-2.87%) |
Aug 21, 2023 | 9.466 | 9.495 | 9.313 | 9.332 | 429,488 | -0.13(-1.41%) |
Aug 18, 2023 | 9.256 | 9.519 | 9.237 | 9.466 | 856,871 | +0.12(+1.33%) |
Aug 17, 2023 | 9.303 | 9.442 | 9.260 | 9.342 | 393,983 | +0.07(+0.72%) |
Aug 16, 2023 | 9.456 | 9.562 | 9.251 | 9.275 | 309,957 | -0.19(-2.02%) |
Aug 15, 2023 | 9.705 | 9.715 | 9.447 | 9.466 | 440,000 | -0.37(-3.79%) |
Aug 14, 2023 | 9.935 | 9.935 | 9.743 | 9.839 | 343,886 | -0.16(-1.63%) |
Aug 11, 2023 | 9.963 | 10.04 | 9.878 | 10.00 | 459,922 | +0.03(+0.29%) |
Aug 10, 2023 | 10.03 | 10.16 | 9.920 | 9.973 | 353,386 | -0.05(-0.52%) |
Aug 09, 2023 | 10.07 | 10.09 | 9.889 | 10.03 | 472,975 | -0.07(-0.66%) |
Aug 08, 2023 | 10.03 | 10.11 | 9.723 | 10.09 | 315,053 | -0.15(-1.47%) |
Aug 07, 2023 | 10.15 | 10.29 | 10.03 | 10.24 | 445,361 | +0.09(+0.93%) |
Aug 04, 2023 | 10.17 | 10.25 | 10.10 | 10.15 | 241,844 | -0.03(-0.28%) |
Aug 03, 2023 | 9.940 | 10.24 | 9.879 | 10.18 | 315,912 | +0.21(+2.08%) |
Aug 02, 2023 | 9.912 | 10.02 | 9.761 | 9.969 | 648,448 | -0.04(-0.38%) |
Aug 01, 2023 | 10.08 | 10.08 | 9.865 | 10.01 | 962,062 | -0.08(-0.75%) |
Jul 31, 2023 | 10.05 | 10.32 | 9.950 | 10.08 | 685,289 | +0.04(+0.38%) |
Jul 28, 2023 | 10.34 | 10.49 | 9.952 | 10.04 | 1,621,252 | -0.25(-2.38%) |
Jul 27, 2023 | 10.31 | 10.54 | 10.11 | 10.29 | 1,005,328 | +0.01(+0.09%) |
Jul 26, 2023 | 10.08 | 10.37 | 10.02 | 10.28 | 639,008 | +0.40(+4.01%) |
Jul 25, 2023 | 9.827 | 9.940 | 9.752 | 9.884 | 989,928 | +0.04(+0.38%) |
Jul 24, 2023 | 9.450 | 9.922 | 9.450 | 9.846 | 460,770 | +0.38(+3.99%) |
Jul 21, 2023 | 9.657 | 9.657 | 9.421 | 9.468 | 731,022 | -0.09(-0.99%) |
Jul 20, 2023 | 9.610 | 9.610 | 9.440 | 9.563 | 635,478 | -0.06(-0.59%) |
Jul 19, 2023 | 9.317 | 9.648 | 9.289 | 9.619 | 494,802 | +0.31(+3.35%) |
Jul 18, 2023 | 8.978 | 9.355 | 8.978 | 9.308 | 502,768 | +0.34(+3.79%) |
Jul 17, 2023 | 8.978 | 9.110 | 8.883 | 8.968 | 443,815 | -0.01(-0.11%) |
Jul 14, 2023 | 9.176 | 9.176 | 8.845 | 8.978 | 613,391 | -0.16(-1.76%) |
Jul 13, 2023 | 8.732 | 9.147 | 8.704 | 9.138 | 836,445 | +0.47(+5.45%) |
Jul 12, 2023 | 8.647 | 8.779 | 8.605 | 8.666 | 852,599 | +0.20(+2.34%) |
Jul 11, 2023 | 8.449 | 8.553 | 8.364 | 8.468 | 392,543 | +0.02(+0.22%) |
Jul 10, 2023 | 8.336 | 8.609 | 8.321 | 8.449 | 518,046 | +0.07(+0.79%) |
Jul 07, 2023 | 8.156 | 8.421 | 8.147 | 8.383 | 760,858 | +0.22(+2.66%) |
Jul 06, 2023 | 8.185 | 8.189 | 7.986 | 8.166 | 447,668 | -0.13(-1.59%) |
Jul 05, 2023 | 8.345 | 8.421 | 8.203 | 8.298 | 449,271 | -0.08(-0.90%) |
Jul 03, 2023 | 8.288 | 8.431 | 8.288 | 8.373 | 226,377 | +0.12(+1.49%) |
Jun 30, 2023 | 8.477 | 8.477 | 8.232 | 8.251 | 515,117 | -0.18(-2.13%) |
Jun 29, 2023 | 8.298 | 8.506 | 8.298 | 8.430 | 375,193 | +0.21(+2.53%) |
Jun 28, 2023 | 8.241 | 8.251 | 8.137 | 8.222 | 423,905 | -0.05(-0.57%) |
Jun 27, 2023 | 8.345 | 8.444 | 8.208 | 8.270 | 399,849 | -0.03(-0.34%) |
Jun 26, 2023 | 8.298 | 8.458 | 8.284 | 8.298 | 396,477 | +0.00(+0.00%) |
Jun 23, 2023 | 8.364 | 8.506 | 8.222 | 8.298 | 886,536 | -0.20(-2.33%) |
Jun 22, 2023 | 8.591 | 8.591 | 8.332 | 8.496 | 515,214 | -0.11(-1.32%) |
Jun 21, 2023 | 8.704 | 8.723 | 8.591 | 8.609 | 406,315 | -0.11(-1.30%) |
Jun 20, 2023 | 8.827 | 8.827 | 8.675 | 8.723 | 455,145 | -0.11(-1.28%) |
Jun 16, 2023 | 9.053 | 9.053 | 8.732 | 8.836 | 1,368,931 | -0.14(-1.58%) |
Jun 15, 2023 | 8.704 | 9.015 | 8.694 | 8.978 | 525,290 | +0.22(+2.48%) |
Jun 14, 2023 | 9.015 | 9.166 | 8.723 | 8.760 | 518,895 | -0.25(-2.83%) |
Jun 13, 2023 | 8.855 | 9.100 | 8.798 | 9.015 | 489,785 | +0.16(+1.81%) |
Jun 12, 2023 | 8.921 | 9.166 | 8.789 | 8.855 | 506,531 | -0.08(-0.95%) |
Jun 09, 2023 | 9.063 | 9.086 | 8.874 | 8.940 | 504,265 | -0.13(-1.46%) |
Jun 08, 2023 | 9.185 | 9.251 | 8.921 | 9.072 | 568,668 | -0.15(-1.64%) |
Jun 07, 2023 | 8.827 | 9.289 | 8.822 | 9.223 | 909,552 | +0.52(+5.97%) |
Jun 06, 2023 | 8.137 | 8.756 | 8.118 | 8.704 | 879,577 | +0.53(+6.47%) |
Jun 05, 2023 | 8.439 | 8.449 | 8.043 | 8.175 | 590,024 | -0.25(-3.02%) |
Jun 02, 2023 | 8.034 | 8.458 | 8.005 | 8.430 | 633,869 | +0.57(+7.20%) |
Jun 01, 2023 | 7.826 | 8.034 | 7.722 | 7.864 | 495,888 | +0.10(+1.34%) |
May 31, 2023 | 7.986 | 8.081 | 7.703 | 7.760 | 836,817 | -0.29(-3.63%) |
May 30, 2023 | 8.166 | 8.232 | 7.958 | 8.052 | 437,877 | -0.11(-1.39%) |
May 26, 2023 | 8.024 | 8.185 | 7.967 | 8.166 | 545,498 | +0.17(+2.13%) |
May 25, 2023 | 8.024 | 8.147 | 7.883 | 7.996 | 402,972 | -0.12(-1.51%) |
May 24, 2023 | 8.203 | 8.222 | 8.090 | 8.118 | 491,167 | -0.14(-1.71%) |
May 23, 2023 | 8.109 | 8.496 | 8.081 | 8.260 | 540,977 | +0.17(+2.10%) |
May 22, 2023 | 7.826 | 8.114 | 7.746 | 8.090 | 621,442 | +0.39(+5.02%) |
May 19, 2023 | 7.878 | 8.020 | 7.599 | 7.703 | 724,711 | -0.15(-1.92%) |
May 18, 2023 | 7.779 | 7.916 | 7.675 | 7.854 | 841,048 | +0.00(+0.00%) |
May 17, 2023 | 7.401 | 7.854 | 7.297 | 7.854 | 906,362 | +0.62(+8.62%) |
May 16, 2023 | 7.458 | 7.562 | 7.222 | 7.231 | 693,038 | -0.22(-2.92%) |
May 15, 2023 | 7.165 | 7.477 | 7.137 | 7.448 | 844,554 | +0.27(+3.82%) |
May 12, 2023 | 7.174 | 7.193 | 7.005 | 7.174 | 641,636 | +0.06(+0.80%) |
May 11, 2023 | 7.118 | 7.203 | 7.023 | 7.118 | 680,446 | -0.07(-0.98%) |
May 10, 2023 | 7.346 | 7.383 | 7.110 | 7.189 | 676,310 | -0.03(-0.39%) |
May 09, 2023 | 7.300 | 7.884 | 7.133 | 7.216 | 567,751 | -0.10(-1.39%) |
May 08, 2023 | 7.764 | 7.764 | 7.305 | 7.319 | 849,699 | -0.23(-3.07%) |
May 05, 2023 | 7.523 | 7.745 | 7.356 | 7.550 | 1,270,586 | +0.43(+5.99%) |
May 04, 2023 | 7.198 | 7.356 | 6.493 | 7.124 | 2,444,399 | -0.31(-4.12%) |
May 03, 2023 | 7.643 | 7.819 | 7.397 | 7.430 | 1,501,347 | -0.20(-2.67%) |
May 02, 2023 | 8.320 | 8.320 | 7.467 | 7.634 | 1,222,878 | -0.67(-8.04%) |
May 01, 2023 | 8.821 | 8.849 | 8.265 | 8.302 | 792,669 | -0.55(-6.18%) |
Apr 28, 2023 | 9.062 | 9.146 | 8.793 | 8.849 | 1,036,638 | -0.21(-2.35%) |
Apr 27, 2023 | 9.155 | 9.257 | 9.025 | 9.062 | 811,043 | -0.10(-1.11%) |
Apr 26, 2023 | 9.035 | 9.248 | 9.035 | 9.164 | 879,956 | +0.06(+0.71%) |
Apr 25, 2023 | 9.276 | 9.341 | 9.090 | 9.099 | 546,010 | -0.26(-2.78%) |
Apr 24, 2023 | 9.350 | 9.739 | 9.322 | 9.359 | 404,706 | -0.04(-0.39%) |
Apr 21, 2023 | 9.489 | 9.531 | 9.313 | 9.396 | 461,869 | -0.12(-1.27%) |
Apr 20, 2023 | 9.526 | 9.600 | 9.387 | 9.517 | 735,835 | -0.13(-1.35%) |
Apr 19, 2023 | 9.563 | 9.749 | 9.498 | 9.647 | 542,248 | +0.10(+1.07%) |
Apr 18, 2023 | 9.749 | 9.749 | 9.406 | 9.545 | 369,727 | -0.16(-1.63%) |
Apr 17, 2023 | 9.526 | 9.712 | 9.378 | 9.702 | 516,648 | +0.17(+1.75%) |
Apr 14, 2023 | 9.879 | 9.906 | 9.470 | 9.535 | 506,418 | -0.15(-1.53%) |
Apr 13, 2023 | 9.637 | 9.730 | 9.545 | 9.684 | 459,359 | +0.06(+0.58%) |
Apr 12, 2023 | 9.786 | 9.841 | 9.591 | 9.628 | 693,226 | -0.07(-0.76%) |
Apr 11, 2023 | 9.841 | 9.841 | 9.661 | 9.702 | 346,077 | -0.07(-0.76%) |
Apr 10, 2023 | 9.712 | 9.925 | 9.610 | 9.777 | 1,119,910 | +0.03(+0.29%) |
Apr 06, 2023 | 9.582 | 9.777 | 9.545 | 9.749 | 434,506 | +0.13(+1.40%) |
Apr 05, 2023 | 9.563 | 9.665 | 9.517 | 9.614 | 541,083 | -0.06(-0.62%) |
Apr 04, 2023 | 9.749 | 9.786 | 9.452 | 9.675 | 687,962 | -0.02(-0.19%) |
Apr 03, 2023 | 9.795 | 9.897 | 9.610 | 9.693 | 515,926 | -0.05(-0.48%) |
Mar 31, 2023 | 9.739 | 9.809 | 9.651 | 9.739 | 528,499 | +0.09(+0.96%) |
Mar 30, 2023 | 9.832 | 9.860 | 9.545 | 9.647 | 907,990 | -0.05(-0.48%) |
Mar 29, 2023 | 9.944 | 9.953 | 9.540 | 9.693 | 851,042 | -0.14(-1.42%) |
Mar 28, 2023 | 9.823 | 9.953 | 9.735 | 9.832 | 448,933 | -0.02(-0.19%) |
Mar 27, 2023 | 9.916 | 10.07 | 9.814 | 9.851 | 536,503 | +0.06(+0.66%) |
Mar 24, 2023 | 9.387 | 9.832 | 9.387 | 9.786 | 1,022,011 | +0.30(+3.13%) |
Mar 23, 2023 | 9.888 | 9.888 | 9.470 | 9.489 | 733,789 | -0.23(-2.39%) |
Mar 22, 2023 | 10.12 | 10.20 | 9.712 | 9.721 | 644,688 | -0.40(-3.94%) |
Mar 21, 2023 | 10.13 | 10.38 | 9.985 | 10.12 | 798,840 | +0.36(+3.71%) |
Mar 20, 2023 | 10.12 | 10.34 | 9.716 | 9.758 | 906,310 | -0.14(-1.41%) |
Mar 17, 2023 | 10.09 | 10.19 | 9.702 | 9.897 | 2,219,802 | -0.55(-5.24%) |
Mar 16, 2023 | 10.04 | 10.70 | 9.934 | 10.44 | 779,507 | +0.27(+2.64%) |
Mar 15, 2023 | 9.906 | 10.24 | 9.758 | 10.18 | 1,030,309 | +0.01(+0.09%) |
Mar 14, 2023 | 10.51 | 10.68 | 10.11 | 10.17 | 1,514,095 | +0.33(+3.40%) |
Mar 13, 2023 | 10.11 | 10.39 | 9.461 | 9.832 | 1,545,821 | -0.65(-6.19%) |
Mar 10, 2023 | 10.56 | 10.69 | 10.11 | 10.48 | 1,290,454 | -0.22(-2.08%) |
Mar 09, 2023 | 11.20 | 11.20 | 10.54 | 10.70 | 844,912 | -0.58(-5.18%) |
Mar 08, 2023 | 11.19 | 11.30 | 11.12 | 11.29 | 601,725 | +0.10(+0.91%) |
Mar 07, 2023 | 11.36 | 11.41 | 11.11 | 11.19 | 679,061 | -0.19(-1.71%) |
Mar 06, 2023 | 11.83 | 11.84 | 11.32 | 11.38 | 1,084,820 | -0.48(-4.07%) |
Mar 03, 2023 | 11.77 | 11.90 | 11.65 | 11.86 | 500,169 | +0.13(+1.11%) |
Mar 02, 2023 | 11.81 | 11.92 | 11.67 | 11.73 | 547,208 | -0.16(-1.33%) |