Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.31 | 14.35 | 14.07 | 14.27 | 25,661 | +0.11(+0.77%) |
Feb 28, 2024 | 14.14 | 14.30 | 14.01 | 14.16 | 79,091 | -0.14(-0.97%) |
Feb 27, 2024 | 13.83 | 14.30 | 13.76 | 14.30 | 85,202 | +0.34(+2.42%) |
Feb 26, 2024 | 14.14 | 14.27 | 13.86 | 13.96 | 107,905 | -0.14(-0.99%) |
Feb 23, 2024 | 13.88 | 14.15 | 13.74 | 14.10 | 37,390 | +0.09(+0.64%) |
Feb 22, 2024 | 14.07 | 14.10 | 13.60 | 14.01 | 59,228 | -0.03(-0.21%) |
Feb 21, 2024 | 13.63 | 14.06 | 13.63 | 14.04 | 30,506 | +0.44(+3.25%) |
Feb 20, 2024 | 14.24 | 14.24 | 13.60 | 13.60 | 43,802 | -0.67(-4.69%) |
Feb 16, 2024 | 14.02 | 14.35 | 13.97 | 14.27 | 53,621 | +0.16(+1.12%) |
Feb 15, 2024 | 13.83 | 14.22 | 13.78 | 14.11 | 69,919 | +0.22(+1.56%) |
Feb 14, 2024 | 13.47 | 13.92 | 13.36 | 13.89 | 33,884 | +0.63(+4.74%) |
Feb 13, 2024 | 13.47 | 13.47 | 13.03 | 13.26 | 49,988 | -0.34(-2.53%) |
Feb 12, 2024 | 13.49 | 14.00 | 13.49 | 13.61 | 46,134 | +0.11(+0.80%) |
Feb 09, 2024 | 13.61 | 13.61 | 13.38 | 13.50 | 29,615 | -0.01(-0.07%) |
Feb 08, 2024 | 13.51 | 13.73 | 13.32 | 13.51 | 24,435 | +0.11(+0.81%) |
Feb 07, 2024 | 13.87 | 13.87 | 13.20 | 13.40 | 31,502 | -0.47(-3.40%) |
Feb 06, 2024 | 13.33 | 14.07 | 13.33 | 13.87 | 65,324 | +0.41(+3.07%) |
Feb 05, 2024 | 13.31 | 13.53 | 13.00 | 13.46 | 40,920 | -0.06(-0.44%) |
Feb 02, 2024 | 13.33 | 13.52 | 13.17 | 13.52 | 24,071 | +0.00(+0.00%) |
Feb 01, 2024 | 13.02 | 13.54 | 13.02 | 13.52 | 37,728 | +0.42(+3.23%) |
Jan 31, 2024 | 13.45 | 13.50 | 12.99 | 13.10 | 36,880 | -0.46(-3.41%) |
Jan 30, 2024 | 13.81 | 13.91 | 13.33 | 13.56 | 37,861 | -0.29(-2.13%) |
Jan 29, 2024 | 13.71 | 13.97 | 13.47 | 13.85 | 69,053 | +0.11(+0.79%) |
Jan 26, 2024 | 13.90 | 13.96 | 13.63 | 13.75 | 19,143 | -0.13(-0.92%) |
Jan 25, 2024 | 13.80 | 14.01 | 13.64 | 13.87 | 24,708 | +0.07(+0.50%) |
Jan 24, 2024 | 13.52 | 13.83 | 13.38 | 13.80 | 42,515 | +0.40(+3.01%) |
Jan 23, 2024 | 13.77 | 13.77 | 13.40 | 13.40 | 48,721 | -0.27(-1.94%) |
Jan 22, 2024 | 13.29 | 13.76 | 13.28 | 13.67 | 88,320 | +0.37(+2.81%) |
Jan 19, 2024 | 13.21 | 13.40 | 13.02 | 13.29 | 84,935 | +0.01(+0.11%) |
Jan 18, 2024 | 13.68 | 13.68 | 13.03 | 13.28 | 33,289 | -0.49(-3.54%) |
Jan 17, 2024 | 13.53 | 13.86 | 13.48 | 13.77 | 76,342 | +0.09(+0.65%) |
Jan 16, 2024 | 13.81 | 13.81 | 13.51 | 13.68 | 67,563 | -0.06(-0.43%) |
Jan 12, 2024 | 13.56 | 13.84 | 13.43 | 13.74 | 71,319 | +0.23(+1.67%) |
Jan 11, 2024 | 14.00 | 14.08 | 12.88 | 13.51 | 63,236 | -0.63(-4.45%) |
Jan 10, 2024 | 13.23 | 14.62 | 13.23 | 14.14 | 224,169 | +0.93(+7.07%) |
Jan 09, 2024 | 13.37 | 13.41 | 13.13 | 13.21 | 60,309 | -0.18(-1.32%) |
Jan 08, 2024 | 13.08 | 13.62 | 12.92 | 13.38 | 64,901 | +0.16(+1.19%) |
Jan 05, 2024 | 13.53 | 13.53 | 13.18 | 13.22 | 63,735 | -0.40(-2.96%) |
Jan 04, 2024 | 13.35 | 13.82 | 13.35 | 13.63 | 103,212 | +0.15(+1.09%) |
Jan 03, 2024 | 13.98 | 13.98 | 13.44 | 13.48 | 46,337 | -0.67(-4.73%) |
Jan 02, 2024 | 13.35 | 14.38 | 13.35 | 14.15 | 56,990 | +0.88(+6.59%) |
Dec 29, 2023 | 13.49 | 13.60 | 13.09 | 13.27 | 80,472 | -0.32(-2.39%) |
Dec 28, 2023 | 13.99 | 14.11 | 13.53 | 13.60 | 29,358 | -0.57(-4.02%) |
Dec 27, 2023 | 13.92 | 14.34 | 13.69 | 14.17 | 47,343 | +0.30(+2.20%) |
Dec 26, 2023 | 13.75 | 13.92 | 13.02 | 13.86 | 45,278 | +0.01(+0.07%) |
Dec 22, 2023 | 13.77 | 14.10 | 13.71 | 13.85 | 36,067 | +0.05(+0.36%) |
Dec 21, 2023 | 13.64 | 13.81 | 12.97 | 13.80 | 57,267 | +0.34(+2.56%) |
Dec 20, 2023 | 14.10 | 14.37 | 13.42 | 13.46 | 91,426 | -0.57(-4.06%) |
Dec 19, 2023 | 13.67 | 14.07 | 13.65 | 14.03 | 55,158 | +0.28(+2.00%) |
Dec 18, 2023 | 13.25 | 13.88 | 13.25 | 13.76 | 50,563 | +0.61(+4.64%) |
Dec 15, 2023 | 13.21 | 13.67 | 12.97 | 13.15 | 51,184 | -0.12(-0.89%) |
Dec 14, 2023 | 13.08 | 13.59 | 13.06 | 13.26 | 56,823 | +0.38(+2.98%) |
Dec 13, 2023 | 13.17 | 13.22 | 12.17 | 12.88 | 158,265 | -0.15(-1.13%) |
Dec 12, 2023 | 13.71 | 14.15 | 12.96 | 13.03 | 82,762 | -0.68(-4.95%) |
Dec 11, 2023 | 12.73 | 13.74 | 12.73 | 13.71 | 99,382 | +1.01(+7.98%) |
Dec 08, 2023 | 12.79 | 13.11 | 12.50 | 12.69 | 34,344 | -0.20(-1.53%) |
Dec 07, 2023 | 12.29 | 12.97 | 11.89 | 12.89 | 43,719 | +0.66(+5.39%) |
Dec 06, 2023 | 11.69 | 12.29 | 11.07 | 12.23 | 78,164 | +0.63(+5.47%) |
Dec 05, 2023 | 12.15 | 12.29 | 10.98 | 11.60 | 104,999 | -0.50(-4.11%) |
Dec 04, 2023 | 11.82 | 12.20 | 10.89 | 12.09 | 62,118 | +0.29(+2.50%) |
Dec 01, 2023 | 11.56 | 11.90 | 11.45 | 11.80 | 40,423 | +0.11(+0.92%) |
Nov 30, 2023 | 11.45 | 11.74 | 11.41 | 11.69 | 35,351 | +0.26(+2.28%) |
Nov 29, 2023 | 11.11 | 11.51 | 11.11 | 11.43 | 31,328 | +0.29(+2.56%) |
Nov 28, 2023 | 11.64 | 11.64 | 10.90 | 11.15 | 31,528 | -0.45(-3.86%) |
Nov 27, 2023 | 11.35 | 11.87 | 11.04 | 11.59 | 57,916 | +0.07(+0.60%) |
Nov 24, 2023 | 11.50 | 11.92 | 11.37 | 11.52 | 34,386 | -0.14(-1.18%) |
Nov 22, 2023 | 11.26 | 11.73 | 11.01 | 11.66 | 30,081 | +0.53(+4.77%) |
Nov 21, 2023 | 11.45 | 11.45 | 10.85 | 11.13 | 34,147 | -0.31(-2.75%) |
Nov 20, 2023 | 10.96 | 11.45 | 10.83 | 11.45 | 53,289 | +0.47(+4.25%) |
Nov 17, 2023 | 10.25 | 11.11 | 10.19 | 10.98 | 69,998 | +0.81(+7.93%) |
Nov 16, 2023 | 9.745 | 10.18 | 9.687 | 10.17 | 40,919 | +0.46(+4.70%) |
Nov 15, 2023 | 9.832 | 9.910 | 9.580 | 9.716 | 59,768 | -0.15(-1.48%) |
Nov 14, 2023 | 9.968 | 10.02 | 9.580 | 9.861 | 162,001 | -0.05(-0.49%) |
Nov 13, 2023 | 9.920 | 9.968 | 9.745 | 9.910 | 72,005 | +0.00(+0.00%) |
Nov 10, 2023 | 9.910 | 10.51 | 9.729 | 9.910 | 47,959 | +0.00(+0.00%) |
Nov 09, 2023 | 9.677 | 10.45 | 9.604 | 9.910 | 64,575 | +0.24(+2.51%) |
Nov 08, 2023 | 8.812 | 9.832 | 8.794 | 9.667 | 56,806 | +0.88(+10.07%) |
Nov 07, 2023 | 8.287 | 9.298 | 8.287 | 8.783 | 40,845 | +0.56(+6.86%) |
Nov 06, 2023 | 8.035 | 8.307 | 7.918 | 8.219 | 17,575 | +0.37(+4.70%) |
Nov 03, 2023 | 7.967 | 8.064 | 7.787 | 7.850 | 17,734 | +0.03(+0.37%) |
Nov 02, 2023 | 7.763 | 7.917 | 7.568 | 7.821 | 15,881 | +0.11(+1.39%) |
Nov 01, 2023 | 8.001 | 8.001 | 7.559 | 7.714 | 13,707 | -0.06(-0.75%) |
Oct 31, 2023 | 7.802 | 7.841 | 7.695 | 7.773 | 10,656 | +0.00(+0.00%) |
Oct 30, 2023 | 7.627 | 7.870 | 7.570 | 7.773 | 21,835 | +0.10(+1.27%) |
Oct 27, 2023 | 7.870 | 7.918 | 7.500 | 7.675 | 23,607 | -0.19(-2.47%) |
Oct 26, 2023 | 7.598 | 8.006 | 7.541 | 7.870 | 19,830 | +0.20(+2.66%) |
Oct 25, 2023 | 7.656 | 7.763 | 7.491 | 7.666 | 9,345 | +0.05(+0.64%) |
Oct 24, 2023 | 7.491 | 7.763 | 7.481 | 7.617 | 20,193 | +0.14(+1.82%) |
Oct 23, 2023 | 7.782 | 7.782 | 7.432 | 7.481 | 9,724 | -0.25(-3.27%) |
Oct 20, 2023 | 7.705 | 7.763 | 7.578 | 7.734 | 6,061 | -0.03(-0.38%) |
Oct 19, 2023 | 7.899 | 8.006 | 7.656 | 7.763 | 41,863 | -0.11(-1.36%) |
Oct 18, 2023 | 8.161 | 8.220 | 7.753 | 7.870 | 11,015 | -0.24(-2.99%) |
Oct 17, 2023 | 7.374 | 8.278 | 7.374 | 8.113 | 91,536 | +0.56(+7.46%) |
Oct 16, 2023 | 7.627 | 7.646 | 7.423 | 7.549 | 42,390 | +0.16(+2.10%) |
Oct 13, 2023 | 7.607 | 7.607 | 7.209 | 7.394 | 26,249 | -0.17(-2.31%) |
Oct 12, 2023 | 7.481 | 7.607 | 7.190 | 7.568 | 19,782 | +0.08(+1.04%) |
Oct 11, 2023 | 7.578 | 7.753 | 7.258 | 7.491 | 26,590 | -0.14(-1.78%) |
Oct 10, 2023 | 7.583 | 7.860 | 7.583 | 7.627 | 21,793 | -0.02(-0.25%) |
Oct 09, 2023 | 7.617 | 7.651 | 7.384 | 7.646 | 6,854 | +0.00(+0.00%) |
Oct 06, 2023 | 7.646 | 7.831 | 7.559 | 7.646 | 6,107 | -0.08(-1.01%) |
Oct 05, 2023 | 7.666 | 7.889 | 7.573 | 7.724 | 44,073 | +0.29(+3.92%) |
Oct 04, 2023 | 7.384 | 7.481 | 7.287 | 7.432 | 6,424 | +0.08(+1.06%) |
Oct 03, 2023 | 7.403 | 7.413 | 7.170 | 7.355 | 45,106 | -0.02(-0.26%) |
Oct 02, 2023 | 7.559 | 7.559 | 7.238 | 7.374 | 23,414 | -0.18(-2.44%) |
Sep 29, 2023 | 7.559 | 7.568 | 7.369 | 7.559 | 17,455 | +0.13(+1.70%) |
Sep 28, 2023 | 7.432 | 7.600 | 7.403 | 7.432 | 31,209 | +0.02(+0.26%) |
Sep 27, 2023 | 7.568 | 7.724 | 7.413 | 7.413 | 43,071 | -0.16(-2.05%) |
Sep 26, 2023 | 7.539 | 7.646 | 7.423 | 7.568 | 11,008 | +0.03(+0.39%) |
Sep 25, 2023 | 7.530 | 7.645 | 7.432 | 7.539 | 15,131 | -0.06(-0.77%) |
Sep 22, 2023 | 7.763 | 7.773 | 7.510 | 7.598 | 13,369 | -0.16(-2.01%) |
Sep 21, 2023 | 7.617 | 7.763 | 7.413 | 7.753 | 13,963 | +0.09(+1.14%) |
Sep 20, 2023 | 7.549 | 7.772 | 7.549 | 7.666 | 18,066 | +0.08(+1.02%) |
Sep 19, 2023 | 7.326 | 7.646 | 7.326 | 7.588 | 16,727 | +0.16(+2.09%) |
Sep 18, 2023 | 7.734 | 7.734 | 7.160 | 7.432 | 43,650 | -0.24(-3.16%) |
Sep 15, 2023 | 7.481 | 7.675 | 7.392 | 7.675 | 25,959 | +0.23(+3.13%) |
Sep 14, 2023 | 7.151 | 7.462 | 7.151 | 7.442 | 26,958 | +0.18(+2.54%) |
Sep 13, 2023 | 7.440 | 7.440 | 7.228 | 7.258 | 16,518 | -0.11(-1.45%) |
Sep 12, 2023 | 7.452 | 7.481 | 7.316 | 7.364 | 16,858 | -0.04(-0.59%) |
Sep 11, 2023 | 7.574 | 7.656 | 7.384 | 7.408 | 30,482 | -0.02(-0.33%) |
Sep 08, 2023 | 7.452 | 7.549 | 7.296 | 7.432 | 17,357 | +0.06(+0.79%) |
Sep 07, 2023 | 7.559 | 7.559 | 7.296 | 7.374 | 55,773 | -0.19(-2.57%) |
Sep 06, 2023 | 7.811 | 7.811 | 7.442 | 7.568 | 39,987 | -0.20(-2.63%) |
Sep 05, 2023 | 7.724 | 7.773 | 7.588 | 7.773 | 18,307 | +0.09(+1.14%) |
Sep 01, 2023 | 7.719 | 7.811 | 7.671 | 7.685 | 31,301 | +0.02(+0.25%) |
Aug 31, 2023 | 7.743 | 7.821 | 7.656 | 7.666 | 22,881 | -0.07(-0.88%) |
Aug 30, 2023 | 7.821 | 7.889 | 7.724 | 7.734 | 35,851 | -0.13(-1.61%) |
Aug 29, 2023 | 7.879 | 8.210 | 7.802 | 7.860 | 30,895 | +0.05(+0.62%) |
Aug 28, 2023 | 7.967 | 8.045 | 7.734 | 7.811 | 27,753 | -0.16(-1.95%) |
Aug 25, 2023 | 8.064 | 8.113 | 7.894 | 7.967 | 16,782 | -0.07(-0.85%) |
Aug 24, 2023 | 7.792 | 8.286 | 7.792 | 8.035 | 52,147 | +0.20(+2.61%) |
Aug 23, 2023 | 8.060 | 8.107 | 7.735 | 7.831 | 47,121 | +0.08(+0.99%) |
Aug 22, 2023 | 7.716 | 7.936 | 7.697 | 7.754 | 25,521 | +0.06(+0.74%) |
Aug 21, 2023 | 7.831 | 7.993 | 7.649 | 7.697 | 14,727 | -0.15(-1.95%) |
Aug 18, 2023 | 7.850 | 8.021 | 7.783 | 7.850 | 19,770 | -0.16(-1.97%) |
Aug 17, 2023 | 8.127 | 8.189 | 7.812 | 8.007 | 10,321 | -0.08(-1.00%) |
Aug 16, 2023 | 7.888 | 8.222 | 7.864 | 8.089 | 50,650 | -0.25(-2.98%) |
Aug 15, 2023 | 8.203 | 8.394 | 7.974 | 8.337 | 27,272 | +0.01(+0.11%) |
Aug 14, 2023 | 7.907 | 8.404 | 7.898 | 8.327 | 39,284 | +0.52(+6.60%) |
Aug 11, 2023 | 8.089 | 8.089 | 7.778 | 7.812 | 31,030 | -0.21(-2.62%) |
Aug 10, 2023 | 8.003 | 8.230 | 7.918 | 8.022 | 39,503 | +0.00(+0.00%) |
Aug 09, 2023 | 8.604 | 8.604 | 7.945 | 8.022 | 30,530 | -0.57(-6.67%) |
Aug 08, 2023 | 7.945 | 8.643 | 7.945 | 8.595 | 57,892 | +0.35(+4.29%) |
Aug 07, 2023 | 8.261 | 8.471 | 8.079 | 8.241 | 48,276 | +0.01(+0.12%) |
Aug 04, 2023 | 8.662 | 8.662 | 8.203 | 8.232 | 15,413 | -0.23(-2.71%) |
Aug 03, 2023 | 8.337 | 8.652 | 8.156 | 8.461 | 14,593 | +0.20(+2.43%) |
Aug 02, 2023 | 8.748 | 8.838 | 8.261 | 8.261 | 23,802 | -0.48(-5.46%) |
Aug 01, 2023 | 9.024 | 9.143 | 8.738 | 8.738 | 26,909 | -0.27(-2.97%) |
Jul 31, 2023 | 8.958 | 9.177 | 8.919 | 9.005 | 19,276 | +0.05(+0.53%) |
Jul 28, 2023 | 9.263 | 9.311 | 8.948 | 8.958 | 12,057 | -0.16(-1.78%) |
Jul 27, 2023 | 9.642 | 9.642 | 9.120 | 9.120 | 12,214 | -0.50(-5.16%) |
Jul 26, 2023 | 9.635 | 9.635 | 9.343 | 9.617 | 5,889 | +0.31(+3.28%) |
Jul 25, 2023 | 9.569 | 9.569 | 9.306 | 9.311 | 16,761 | -0.19(-2.01%) |
Jul 24, 2023 | 9.712 | 9.712 | 9.459 | 9.502 | 18,666 | -0.13(-1.39%) |
Jul 21, 2023 | 9.512 | 9.755 | 9.416 | 9.636 | 9,202 | +0.15(+1.61%) |
Jul 20, 2023 | 9.588 | 9.636 | 9.407 | 9.483 | 12,404 | -0.04(-0.40%) |
Jul 19, 2023 | 9.674 | 9.798 | 9.521 | 9.521 | 18,024 | -0.16(-1.68%) |
Jul 18, 2023 | 9.846 | 9.846 | 9.674 | 9.683 | 19,004 | -0.08(-0.78%) |
Jul 17, 2023 | 9.999 | 10.12 | 9.760 | 9.760 | 20,785 | -0.33(-3.31%) |
Jul 14, 2023 | 10.07 | 10.24 | 9.908 | 10.09 | 19,867 | -0.08(-0.75%) |
Jul 13, 2023 | 10.14 | 10.27 | 9.913 | 10.17 | 20,897 | +0.06(+0.57%) |
Jul 12, 2023 | 9.665 | 10.13 | 9.665 | 10.11 | 35,051 | +0.35(+3.62%) |
Jul 11, 2023 | 9.473 | 9.865 | 9.473 | 9.760 | 23,356 | +0.37(+3.97%) |
Jul 10, 2023 | 9.187 | 9.789 | 9.187 | 9.387 | 46,085 | +0.29(+3.15%) |
Jul 07, 2023 | 9.072 | 9.158 | 8.977 | 9.101 | 39,097 | +0.09(+0.95%) |
Jul 06, 2023 | 8.900 | 9.139 | 8.881 | 9.015 | 21,986 | +0.03(+0.32%) |
Jul 05, 2023 | 8.967 | 9.187 | 8.910 | 8.986 | 40,582 | +0.03(+0.32%) |
Jul 03, 2023 | 9.015 | 9.072 | 8.958 | 8.958 | 11,846 | +0.04(+0.43%) |
Jun 30, 2023 | 9.005 | 9.110 | 8.710 | 8.919 | 30,848 | -0.06(-0.64%) |
Jun 29, 2023 | 8.977 | 9.010 | 8.824 | 8.977 | 39,187 | -0.05(-0.53%) |
Jun 28, 2023 | 9.693 | 9.693 | 8.915 | 9.025 | 28,861 | -0.65(-6.71%) |
Jun 27, 2023 | 9.416 | 9.786 | 9.292 | 9.674 | 80,422 | +0.38(+4.11%) |
Jun 26, 2023 | 9.263 | 9.454 | 9.010 | 9.292 | 62,694 | +0.11(+1.25%) |
Jun 23, 2023 | 8.442 | 9.177 | 8.423 | 9.177 | 1,570,010 | +0.73(+8.59%) |
Jun 22, 2023 | 8.366 | 8.528 | 8.256 | 8.452 | 74,028 | +0.04(+0.45%) |
Jun 21, 2023 | 8.184 | 8.537 | 7.945 | 8.413 | 86,596 | +0.26(+3.16%) |
Jun 20, 2023 | 8.604 | 8.604 | 8.031 | 8.156 | 91,716 | -0.31(-3.61%) |
Jun 16, 2023 | 8.413 | 8.518 | 8.175 | 8.461 | 89,933 | -0.04(-0.45%) |
Jun 15, 2023 | 8.347 | 8.528 | 8.089 | 8.499 | 52,038 | +0.21(+2.53%) |
Jun 14, 2023 | 8.518 | 8.518 | 8.194 | 8.289 | 51,076 | -0.31(-3.56%) |
Jun 13, 2023 | 8.060 | 8.652 | 8.041 | 8.595 | 73,116 | +0.41(+5.02%) |
Jun 12, 2023 | 8.366 | 8.366 | 8.022 | 8.184 | 53,774 | -0.05(-0.64%) |
Jun 09, 2023 | 8.289 | 8.498 | 7.974 | 8.237 | 47,174 | -0.14(-1.65%) |
Jun 08, 2023 | 8.643 | 8.665 | 8.270 | 8.375 | 37,952 | -0.15(-1.79%) |
Jun 07, 2023 | 8.499 | 8.967 | 8.471 | 8.528 | 60,516 | +0.08(+0.90%) |
Jun 06, 2023 | 8.308 | 8.518 | 8.127 | 8.452 | 39,540 | +0.14(+1.72%) |
Jun 05, 2023 | 8.337 | 8.385 | 8.179 | 8.308 | 28,743 | -0.03(-0.34%) |
Jun 02, 2023 | 8.165 | 8.404 | 7.965 | 8.337 | 51,190 | +0.34(+4.30%) |
Jun 01, 2023 | 8.222 | 8.374 | 7.943 | 7.993 | 57,074 | -0.32(-3.79%) |
May 31, 2023 | 8.585 | 8.585 | 8.127 | 8.308 | 40,706 | -0.32(-3.76%) |
May 30, 2023 | 8.652 | 8.719 | 8.538 | 8.633 | 33,642 | +0.03(+0.33%) |
May 26, 2023 | 8.681 | 8.786 | 8.404 | 8.604 | 32,684 | -0.01(-0.11%) |
May 25, 2023 | 9.034 | 9.044 | 8.537 | 8.614 | 32,034 | -0.47(-5.15%) |
May 24, 2023 | 9.464 | 9.521 | 8.919 | 9.082 | 49,817 | -0.09(-0.94%) |
May 23, 2023 | 8.838 | 9.321 | 8.838 | 9.168 | 44,956 | +0.23(+2.56%) |
May 22, 2023 | 9.053 | 9.053 | 8.786 | 8.939 | 54,327 | -0.10(-1.06%) |
May 19, 2023 | 8.700 | 9.110 | 8.595 | 9.034 | 75,122 | +0.54(+6.41%) |
May 18, 2023 | 8.146 | 8.633 | 8.079 | 8.490 | 56,362 | +0.34(+4.22%) |
May 17, 2023 | 8.146 | 8.212 | 7.897 | 8.146 | 45,063 | +0.07(+0.81%) |
May 16, 2023 | 8.249 | 8.503 | 8.043 | 8.080 | 42,511 | -0.18(-2.16%) |
May 15, 2023 | 7.836 | 8.362 | 7.827 | 8.259 | 45,642 | +0.43(+5.52%) |
May 12, 2023 | 7.827 | 7.939 | 7.512 | 7.827 | 28,303 | +0.04(+0.48%) |
May 11, 2023 | 7.338 | 8.052 | 7.338 | 7.789 | 56,566 | +0.46(+6.28%) |
May 10, 2023 | 7.535 | 7.582 | 7.133 | 7.329 | 41,802 | -0.13(-1.76%) |
May 09, 2023 | 7.310 | 7.460 | 6.906 | 7.460 | 45,963 | +0.32(+4.47%) |
May 08, 2023 | 7.141 | 7.357 | 6.943 | 7.141 | 43,671 | +0.06(+0.80%) |
May 05, 2023 | 7.253 | 7.253 | 6.793 | 7.084 | 69,519 | -0.02(-0.26%) |
May 04, 2023 | 7.141 | 7.263 | 6.896 | 7.103 | 56,283 | -0.09(-1.31%) |
May 03, 2023 | 7.329 | 7.366 | 7.197 | 7.197 | 29,975 | -0.15(-2.05%) |
May 02, 2023 | 7.300 | 7.401 | 7.014 | 7.347 | 31,064 | -0.01(-0.13%) |
May 01, 2023 | 7.253 | 7.375 | 7.253 | 7.357 | 31,478 | +0.03(+0.38%) |
Apr 28, 2023 | 7.272 | 7.413 | 7.244 | 7.329 | 49,135 | +0.09(+1.30%) |
Apr 27, 2023 | 7.018 | 7.235 | 6.990 | 7.235 | 44,598 | +0.28(+4.05%) |
Apr 26, 2023 | 7.018 | 7.159 | 6.868 | 6.953 | 63,698 | -0.12(-1.73%) |
Apr 25, 2023 | 7.253 | 7.253 | 6.953 | 7.075 | 71,711 | -0.23(-3.09%) |
Apr 24, 2023 | 7.188 | 7.366 | 7.131 | 7.300 | 41,256 | +0.14(+1.97%) |
Apr 21, 2023 | 6.915 | 7.291 | 6.859 | 7.159 | 43,748 | +0.16(+2.28%) |
Apr 20, 2023 | 7.169 | 7.188 | 6.990 | 7.000 | 15,801 | -0.17(-2.36%) |
Apr 19, 2023 | 7.263 | 7.427 | 7.141 | 7.169 | 24,216 | -0.12(-1.68%) |
Apr 18, 2023 | 7.451 | 7.451 | 7.244 | 7.291 | 24,772 | -0.15(-2.02%) |
Apr 17, 2023 | 7.347 | 7.469 | 7.150 | 7.441 | 39,030 | +0.18(+2.46%) |
Apr 14, 2023 | 7.009 | 7.451 | 7.009 | 7.263 | 51,497 | +0.33(+4.74%) |
Apr 13, 2023 | 6.934 | 6.943 | 6.727 | 6.934 | 69,620 | +0.00(+0.00%) |
Apr 12, 2023 | 7.282 | 7.282 | 6.868 | 6.934 | 33,724 | -0.22(-3.02%) |
Apr 11, 2023 | 6.943 | 7.263 | 6.943 | 7.150 | 37,855 | +0.22(+3.12%) |
Apr 10, 2023 | 7.047 | 7.131 | 6.774 | 6.934 | 63,113 | -0.16(-2.25%) |
Apr 06, 2023 | 7.028 | 7.169 | 6.859 | 7.094 | 33,617 | +0.20(+2.86%) |
Apr 05, 2023 | 7.103 | 7.310 | 6.706 | 6.896 | 39,689 | -0.21(-2.91%) |
Apr 04, 2023 | 7.357 | 7.498 | 7.047 | 7.103 | 48,486 | -0.31(-4.18%) |
Apr 03, 2023 | 7.451 | 7.507 | 7.347 | 7.413 | 31,648 | +0.02(+0.25%) |
Mar 31, 2023 | 7.112 | 7.516 | 7.112 | 7.394 | 74,443 | +0.36(+5.07%) |
Mar 30, 2023 | 7.225 | 7.385 | 7.000 | 7.037 | 81,539 | -0.14(-1.96%) |
Mar 29, 2023 | 7.216 | 7.216 | 6.878 | 7.178 | 69,482 | +0.10(+1.46%) |
Mar 28, 2023 | 7.423 | 7.469 | 7.065 | 7.075 | 50,825 | -0.36(-4.80%) |
Mar 27, 2023 | 7.535 | 7.775 | 7.126 | 7.432 | 85,415 | -0.02(-0.25%) |
Mar 24, 2023 | 7.366 | 7.469 | 7.084 | 7.451 | 59,042 | +0.07(+0.89%) |
Mar 23, 2023 | 7.620 | 7.761 | 7.314 | 7.385 | 48,513 | -0.03(-0.38%) |
Mar 22, 2023 | 7.827 | 7.892 | 7.347 | 7.413 | 72,516 | -0.28(-3.66%) |
Mar 21, 2023 | 8.165 | 8.224 | 7.639 | 7.695 | 81,118 | -0.41(-5.10%) |
Mar 20, 2023 | 8.437 | 8.526 | 8.052 | 8.108 | 34,955 | -0.25(-3.03%) |
Mar 17, 2023 | 8.033 | 8.517 | 8.033 | 8.362 | 111,305 | +0.22(+2.65%) |
Mar 16, 2023 | 8.832 | 8.832 | 7.883 | 8.146 | 163,422 | -1.07(-11.62%) |
Mar 15, 2023 | 9.264 | 9.621 | 9.006 | 9.217 | 48,190 | -0.19(-2.00%) |
Mar 14, 2023 | 9.687 | 9.837 | 9.273 | 9.405 | 48,024 | -0.13(-1.38%) |
Mar 13, 2023 | 9.781 | 9.894 | 9.490 | 9.537 | 26,593 | -0.31(-3.10%) |
Mar 10, 2023 | 10.72 | 10.99 | 9.734 | 9.842 | 48,257 | -0.83(-7.79%) |
Mar 09, 2023 | 11.42 | 11.79 | 10.62 | 10.67 | 30,546 | -0.64(-5.65%) |
Mar 08, 2023 | 11.29 | 11.42 | 11.03 | 11.31 | 34,979 | +0.15(+1.35%) |
Mar 07, 2023 | 11.33 | 11.33 | 11.12 | 11.16 | 49,879 | -0.03(-0.25%) |
Mar 06, 2023 | 11.71 | 11.71 | 10.96 | 11.19 | 121,224 | +0.01(+0.08%) |
Mar 03, 2023 | 11.10 | 11.43 | 10.98 | 11.18 | 30,341 | +0.09(+0.85%) |
Mar 02, 2023 | 10.85 | 11.24 | 10.85 | 11.09 | 13,324 | +0.25(+2.34%) |