Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.616 | 7.662 | 7.589 | 7.662 | 12,555 | +0.07(+0.96%) |
Aug 30, 2023 | 7.607 | 7.671 | 7.589 | 7.589 | 93,911 | -0.03(-0.36%) |
Aug 29, 2023 | 7.743 | 7.743 | 7.607 | 7.616 | 29,999 | -0.13(-1.64%) |
Aug 28, 2023 | 7.843 | 7.843 | 7.707 | 7.743 | 98,654 | -0.12(-1.50%) |
Aug 25, 2023 | 7.798 | 7.879 | 7.781 | 7.861 | 87,428 | +0.06(+0.81%) |
Aug 24, 2023 | 7.752 | 7.843 | 7.671 | 7.798 | 94,333 | +0.05(+0.59%) |
Aug 23, 2023 | 7.834 | 7.834 | 7.734 | 7.752 | 37,344 | -0.04(-0.47%) |
Aug 22, 2023 | 7.698 | 7.825 | 7.698 | 7.788 | 22,858 | +0.08(+1.06%) |
Aug 21, 2023 | 7.725 | 7.779 | 7.680 | 7.707 | 65,066 | +0.01(+0.12%) |
Aug 18, 2023 | 7.716 | 7.743 | 7.680 | 7.698 | 76,833 | +0.00(+0.00%) |
Aug 17, 2023 | 7.652 | 7.707 | 7.616 | 7.698 | 50,642 | +0.05(+0.65%) |
Aug 16, 2023 | 7.571 | 7.662 | 7.544 | 7.648 | 31,620 | +0.08(+1.02%) |
Aug 15, 2023 | 7.471 | 7.598 | 7.471 | 7.571 | 101,207 | +0.15(+1.95%) |
Aug 14, 2023 | 7.371 | 7.464 | 7.371 | 7.426 | 46,440 | +0.09(+1.24%) |
Aug 11, 2023 | 7.390 | 7.390 | 7.335 | 7.335 | 17,089 | -0.05(-0.74%) |
Aug 10, 2023 | 7.353 | 7.390 | 7.244 | 7.390 | 36,107 | +0.01(+0.18%) |
Aug 09, 2023 | 7.290 | 7.399 | 7.272 | 7.376 | 20,970 | +0.09(+1.18%) |
Aug 08, 2023 | 7.326 | 7.439 | 7.290 | 7.290 | 70,576 | +0.02(+0.25%) |
Aug 07, 2023 | 7.307 | 7.318 | 7.263 | 7.272 | 2,259 | -0.03(-0.37%) |
Aug 04, 2023 | 7.235 | 7.308 | 7.213 | 7.299 | 61,660 | +0.05(+0.75%) |
Aug 03, 2023 | 7.335 | 7.358 | 7.213 | 7.244 | 16,293 | -0.03(-0.37%) |
Aug 02, 2023 | 7.263 | 7.371 | 7.244 | 7.272 | 59,405 | +0.08(+1.13%) |
Aug 01, 2023 | 7.154 | 7.253 | 7.154 | 7.190 | 15,167 | +0.04(+0.51%) |
Jul 31, 2023 | 7.181 | 7.181 | 7.081 | 7.154 | 37,674 | -0.04(-0.51%) |
Jul 28, 2023 | 7.217 | 7.235 | 7.172 | 7.190 | 25,450 | -0.14(-1.97%) |
Jul 27, 2023 | 7.154 | 7.344 | 7.118 | 7.335 | 65,496 | +0.16(+2.21%) |
Jul 26, 2023 | 7.263 | 7.263 | 7.155 | 7.176 | 13,090 | -0.14(-1.92%) |
Jul 25, 2023 | 7.244 | 7.324 | 7.199 | 7.317 | 41,590 | +0.08(+1.06%) |
Jul 24, 2023 | 7.281 | 7.281 | 7.190 | 7.240 | 36,756 | -0.07(-0.95%) |
Jul 21, 2023 | 7.290 | 7.344 | 7.272 | 7.310 | 22,651 | +0.03(+0.41%) |
Jul 20, 2023 | 7.299 | 7.380 | 7.263 | 7.280 | 38,774 | +0.02(+0.24%) |
Jul 19, 2023 | 7.399 | 7.399 | 7.263 | 7.263 | 87,491 | -0.22(-2.91%) |
Jul 18, 2023 | 7.616 | 7.616 | 7.444 | 7.480 | 39,921 | -0.13(-1.67%) |
Jul 17, 2023 | 7.598 | 7.634 | 7.589 | 7.607 | 23,168 | +0.01(+0.12%) |
Jul 14, 2023 | 7.480 | 7.616 | 7.462 | 7.598 | 122,838 | +0.15(+1.95%) |
Jul 13, 2023 | 7.507 | 7.516 | 7.426 | 7.453 | 12,748 | -0.09(-1.20%) |
Jul 12, 2023 | 7.507 | 7.544 | 7.389 | 7.544 | 130,946 | -0.06(-0.78%) |
Jul 11, 2023 | 7.788 | 7.788 | 7.603 | 7.603 | 37,817 | -0.21(-2.73%) |
Jul 10, 2023 | 7.888 | 7.897 | 7.770 | 7.816 | 13,494 | -0.05(-0.58%) |
Jul 07, 2023 | 7.978 | 7.978 | 7.752 | 7.861 | 64,880 | -0.14(-1.76%) |
Jul 06, 2023 | 7.925 | 8.124 | 7.925 | 8.002 | 75,888 | +0.11(+1.44%) |
Jul 05, 2023 | 7.825 | 7.943 | 7.798 | 7.888 | 24,309 | +0.08(+1.05%) |
Jul 03, 2023 | 7.934 | 7.943 | 7.788 | 7.807 | 30,706 | -0.12(-1.57%) |
Jun 30, 2023 | 8.015 | 8.015 | 7.907 | 7.931 | 187,563 | -0.07(-0.93%) |
Jun 29, 2023 | 8.097 | 8.097 | 7.988 | 8.006 | 34,997 | -0.11(-1.34%) |
Jun 28, 2023 | 8.142 | 8.142 | 8.115 | 8.115 | 37,088 | +0.01(+0.11%) |
Jun 27, 2023 | 8.287 | 8.287 | 8.070 | 8.106 | 28,495 | -0.13(-1.60%) |
Jun 26, 2023 | 8.288 | 8.314 | 8.215 | 8.237 | 15,140 | -0.14(-1.68%) |
Jun 23, 2023 | 8.369 | 8.441 | 8.351 | 8.378 | 341,335 | +0.06(+0.76%) |
Jun 22, 2023 | 8.224 | 8.341 | 8.224 | 8.314 | 31,104 | +0.11(+1.33%) |
Jun 21, 2023 | 8.124 | 8.206 | 8.124 | 8.206 | 19,754 | +0.11(+1.34%) |
Jun 20, 2023 | 8.088 | 8.160 | 8.079 | 8.097 | 19,636 | +0.07(+0.90%) |
Jun 16, 2023 | 7.979 | 8.069 | 7.954 | 8.024 | 29,083 | +0.05(+0.64%) |
Jun 15, 2023 | 8.115 | 8.124 | 7.961 | 7.974 | 26,972 | -0.11(-1.41%) |
Jun 14, 2023 | 7.988 | 8.156 | 7.879 | 8.088 | 76,600 | +0.08(+1.02%) |
Jun 13, 2023 | 8.115 | 8.115 | 7.935 | 8.006 | 54,247 | -0.12(-1.45%) |
Jun 12, 2023 | 8.106 | 8.142 | 8.015 | 8.124 | 26,249 | -0.03(-0.39%) |
Jun 09, 2023 | 8.024 | 8.160 | 8.024 | 8.156 | 21,157 | +0.10(+1.30%) |
Jun 08, 2023 | 7.979 | 8.178 | 7.979 | 8.051 | 17,478 | +0.02(+0.23%) |
Jun 07, 2023 | 8.169 | 8.169 | 7.970 | 8.033 | 110,569 | -0.14(-1.72%) |
Jun 06, 2023 | 8.414 | 8.419 | 8.160 | 8.174 | 276,741 | -0.23(-2.79%) |
Jun 05, 2023 | 8.343 | 8.458 | 8.343 | 8.409 | 22,504 | +0.09(+1.03%) |
Jun 02, 2023 | 8.586 | 8.586 | 8.270 | 8.323 | 276,570 | -0.34(-3.87%) |
Jun 01, 2023 | 8.677 | 8.849 | 8.605 | 8.659 | 73,786 | -0.07(-0.83%) |
May 31, 2023 | 8.704 | 8.825 | 8.686 | 8.731 | 198,387 | +0.15(+1.69%) |
May 30, 2023 | 8.532 | 8.650 | 8.532 | 8.586 | 15,794 | +0.02(+0.21%) |
May 26, 2023 | 8.668 | 8.686 | 8.534 | 8.568 | 34,780 | -0.16(-1.87%) |
May 25, 2023 | 8.659 | 8.768 | 8.659 | 8.731 | 59,668 | +0.11(+1.26%) |
May 24, 2023 | 8.487 | 8.702 | 8.487 | 8.623 | 45,969 | +0.16(+1.93%) |
May 23, 2023 | 8.505 | 8.505 | 8.296 | 8.459 | 90,672 | +0.01(+0.10%) |
May 22, 2023 | 8.586 | 8.586 | 8.432 | 8.451 | 23,965 | -0.17(-1.99%) |
May 19, 2023 | 8.459 | 8.623 | 8.450 | 8.623 | 29,326 | +0.16(+1.93%) |
May 18, 2023 | 8.641 | 8.641 | 8.441 | 8.459 | 17,092 | -0.15(-1.79%) |
May 17, 2023 | 8.763 | 8.794 | 8.577 | 8.614 | 53,201 | -0.22(-2.46%) |
May 16, 2023 | 8.722 | 8.840 | 8.722 | 8.831 | 61,302 | +0.17(+1.99%) |
May 15, 2023 | 8.781 | 8.781 | 8.623 | 8.659 | 71,257 | -0.15(-1.65%) |
May 12, 2023 | 8.641 | 8.858 | 8.641 | 8.804 | 26,768 | +0.10(+1.15%) |
May 11, 2023 | 8.768 | 8.777 | 8.704 | 8.704 | 35,455 | -0.01(-0.10%) |
May 10, 2023 | 8.623 | 8.768 | 8.586 | 8.713 | 48,167 | +0.05(+0.60%) |
May 09, 2023 | 8.663 | 8.702 | 8.623 | 8.661 | 30,920 | +0.12(+1.40%) |
May 08, 2023 | 8.478 | 8.600 | 8.469 | 8.541 | 172,254 | +0.03(+0.32%) |
May 05, 2023 | 8.741 | 8.741 | 8.509 | 8.514 | 78,041 | -0.32(-3.65%) |
May 04, 2023 | 8.759 | 8.904 | 8.741 | 8.837 | 116,132 | +0.15(+1.73%) |
May 03, 2023 | 8.623 | 8.695 | 8.514 | 8.686 | 50,030 | +0.06(+0.74%) |
May 02, 2023 | 8.387 | 8.731 | 8.387 | 8.623 | 80,964 | +0.26(+3.15%) |
May 01, 2023 | 8.278 | 8.414 | 8.269 | 8.360 | 50,780 | +0.05(+0.66%) |
Apr 28, 2023 | 8.415 | 8.432 | 8.296 | 8.305 | 15,685 | -0.16(-1.93%) |
Apr 27, 2023 | 8.582 | 8.582 | 8.459 | 8.469 | 33,409 | -0.15(-1.79%) |
Apr 26, 2023 | 8.641 | 8.668 | 8.550 | 8.623 | 44,021 | +0.01(+0.11%) |
Apr 25, 2023 | 8.441 | 8.650 | 8.441 | 8.614 | 82,798 | +0.22(+2.59%) |
Apr 24, 2023 | 8.360 | 8.459 | 8.360 | 8.396 | 10,051 | -0.01(-0.11%) |
Apr 21, 2023 | 8.423 | 8.432 | 8.369 | 8.405 | 77,726 | -0.01(-0.16%) |
Apr 20, 2023 | 8.305 | 8.441 | 8.305 | 8.419 | 95,162 | +0.13(+1.59%) |
Apr 19, 2023 | 8.403 | 8.422 | 8.261 | 8.287 | 63,877 | -0.05(-0.60%) |
Apr 18, 2023 | 8.215 | 8.364 | 8.215 | 8.337 | 16,186 | +0.04(+0.49%) |
Apr 17, 2023 | 8.414 | 8.414 | 8.280 | 8.296 | 21,189 | -0.09(-1.08%) |
Apr 14, 2023 | 8.242 | 8.414 | 8.242 | 8.387 | 14,804 | +0.14(+1.70%) |
Apr 13, 2023 | 8.305 | 8.305 | 8.224 | 8.247 | 21,290 | -0.15(-1.78%) |
Apr 12, 2023 | 8.070 | 8.405 | 8.070 | 8.396 | 24,733 | +0.24(+3.00%) |
Apr 11, 2023 | 8.251 | 8.251 | 8.106 | 8.151 | 16,657 | -0.16(-1.96%) |
Apr 10, 2023 | 8.396 | 8.450 | 8.314 | 8.314 | 11,846 | -0.10(-1.24%) |
Apr 06, 2023 | 8.450 | 8.478 | 8.385 | 8.418 | 19,697 | +0.00(+0.00%) |
Apr 05, 2023 | 8.441 | 8.478 | 8.414 | 8.418 | 52,639 | +0.06(+0.70%) |
Apr 04, 2023 | 8.178 | 8.423 | 8.178 | 8.360 | 250,659 | +0.07(+0.88%) |
Apr 03, 2023 | 8.242 | 8.296 | 8.193 | 8.287 | 31,177 | +0.07(+0.88%) |
Mar 31, 2023 | 8.314 | 8.333 | 8.197 | 8.215 | 62,349 | -0.19(-2.27%) |
Mar 30, 2023 | 8.351 | 8.423 | 8.323 | 8.405 | 42,047 | -0.04(-0.43%) |
Mar 29, 2023 | 8.487 | 8.533 | 8.414 | 8.441 | 48,608 | -0.15(-1.69%) |
Mar 28, 2023 | 8.606 | 8.649 | 8.577 | 8.586 | 22,144 | -0.04(-0.42%) |
Mar 27, 2023 | 8.659 | 8.668 | 8.568 | 8.623 | 18,226 | -0.09(-1.03%) |
Mar 24, 2023 | 8.886 | 8.904 | 8.712 | 8.712 | 61,140 | -0.06(-0.67%) |
Mar 23, 2023 | 8.634 | 8.848 | 8.532 | 8.771 | 119,288 | +0.06(+0.66%) |
Mar 22, 2023 | 8.423 | 8.713 | 8.396 | 8.713 | 61,537 | +0.32(+3.78%) |
Mar 21, 2023 | 8.496 | 8.496 | 8.323 | 8.396 | 58,001 | -0.24(-2.73%) |
Mar 20, 2023 | 8.840 | 8.931 | 8.496 | 8.632 | 243,828 | -0.01(-0.10%) |
Mar 17, 2023 | 8.414 | 8.678 | 8.414 | 8.641 | 45,072 | +0.24(+2.92%) |
Mar 16, 2023 | 8.514 | 8.614 | 8.396 | 8.396 | 33,205 | -0.09(-1.07%) |
Mar 15, 2023 | 8.632 | 8.659 | 8.487 | 8.487 | 98,944 | +0.06(+0.75%) |
Mar 14, 2023 | 8.296 | 8.496 | 8.269 | 8.423 | 194,522 | -0.07(-0.85%) |
Mar 13, 2023 | 8.561 | 8.641 | 8.401 | 8.496 | 148,452 | +0.15(+1.74%) |
Mar 10, 2023 | 8.115 | 8.414 | 8.115 | 8.351 | 237,376 | +0.24(+2.91%) |
Mar 09, 2023 | 7.825 | 8.115 | 7.816 | 8.115 | 124,488 | +0.29(+3.71%) |
Mar 08, 2023 | 7.816 | 7.863 | 7.807 | 7.825 | 76,691 | +0.01(+0.12%) |
Mar 07, 2023 | 7.662 | 7.825 | 7.662 | 7.816 | 110,358 | +0.12(+1.53%) |
Mar 06, 2023 | 7.553 | 7.725 | 7.553 | 7.698 | 42,481 | +0.10(+1.31%) |
Mar 03, 2023 | 7.698 | 7.743 | 7.580 | 7.598 | 49,435 | -0.15(-1.87%) |
Mar 02, 2023 | 7.961 | 7.961 | 7.733 | 7.743 | 53,699 | -0.11(-1.44%) |
Mar 01, 2023 | 7.879 | 7.924 | 7.843 | 7.856 | 81,763 | +0.05(+0.65%) |
Feb 28, 2023 | 7.842 | 7.842 | 7.761 | 7.805 | 35,296 | -0.04(-0.47%) |
Feb 27, 2023 | 7.779 | 7.870 | 7.734 | 7.843 | 62,737 | -0.00(-0.00%) |
Feb 24, 2023 | 7.752 | 7.915 | 7.752 | 7.843 | 236,522 | +0.15(+2.00%) |
Feb 23, 2023 | 7.580 | 7.825 | 7.580 | 7.689 | 105,967 | -0.02(-0.24%) |
Feb 22, 2023 | 7.725 | 7.816 | 7.662 | 7.707 | 167,516 | +0.02(+0.24%) |
Feb 21, 2023 | 7.480 | 7.707 | 7.480 | 7.689 | 48,755 | +0.24(+3.16%) |
Feb 17, 2023 | 7.408 | 7.507 | 7.408 | 7.453 | 52,798 | +0.07(+0.98%) |
Feb 16, 2023 | 7.326 | 7.390 | 7.281 | 7.380 | 41,479 | +0.09(+1.24%) |
Feb 15, 2023 | 7.380 | 7.426 | 7.272 | 7.290 | 37,658 | -0.09(-1.23%) |
Feb 14, 2023 | 7.417 | 7.498 | 7.353 | 7.380 | 114,870 | -0.04(-0.49%) |
Feb 13, 2023 | 7.562 | 7.562 | 7.380 | 7.417 | 53,882 | -0.09(-1.21%) |
Feb 10, 2023 | 7.535 | 7.553 | 7.480 | 7.507 | 24,106 | +0.05(+0.73%) |
Feb 09, 2023 | 7.244 | 7.471 | 7.181 | 7.453 | 53,812 | +0.18(+2.49%) |
Feb 08, 2023 | 7.145 | 7.290 | 7.145 | 7.272 | 97,760 | +0.16(+2.30%) |
Feb 07, 2023 | 7.254 | 7.263 | 7.090 | 7.108 | 95,504 | -0.12(-1.63%) |
Feb 06, 2023 | 7.145 | 7.254 | 7.127 | 7.226 | 1,314,600 | +0.15(+2.18%) |
Feb 03, 2023 | 7.036 | 7.099 | 6.920 | 7.072 | 166,613 | +0.16(+2.36%) |
Feb 02, 2023 | 7.099 | 7.099 | 6.791 | 6.909 | 333,983 | -0.28(-3.91%) |
Feb 01, 2023 | 7.480 | 7.480 | 7.172 | 7.190 | 90,889 | -0.26(-3.53%) |
Jan 31, 2023 | 7.589 | 7.607 | 7.453 | 7.453 | 102,825 | -0.16(-2.14%) |
Jan 30, 2023 | 7.535 | 7.652 | 7.512 | 7.616 | 64,795 | +0.13(+1.69%) |
Jan 27, 2023 | 7.625 | 7.634 | 7.442 | 7.489 | 45,958 | -0.13(-1.67%) |
Jan 26, 2023 | 7.625 | 7.734 | 7.598 | 7.616 | 81,832 | -0.13(-1.64%) |
Jan 25, 2023 | 7.915 | 7.960 | 7.731 | 7.743 | 66,411 | -0.04(-0.47%) |
Jan 24, 2023 | 7.707 | 7.779 | 7.645 | 7.779 | 39,637 | +0.15(+2.02%) |
Jan 23, 2023 | 7.897 | 7.897 | 7.616 | 7.625 | 106,386 | -0.30(-3.78%) |
Jan 20, 2023 | 8.088 | 8.151 | 7.906 | 7.925 | 44,313 | -0.27(-3.27%) |
Jan 19, 2023 | 8.233 | 8.296 | 8.125 | 8.193 | 67,037 | +0.14(+1.68%) |
Jan 18, 2023 | 7.888 | 8.079 | 7.770 | 8.057 | 66,703 | +0.13(+1.68%) |
Jan 17, 2023 | 7.988 | 8.015 | 7.897 | 7.925 | 34,082 | -0.05(-0.57%) |
Jan 13, 2023 | 8.142 | 8.151 | 7.952 | 7.970 | 49,047 | -0.05(-0.57%) |
Jan 12, 2023 | 8.070 | 8.178 | 7.977 | 8.015 | 87,670 | -0.09(-1.15%) |
Jan 11, 2023 | 8.187 | 8.192 | 8.106 | 8.108 | 158,986 | -0.12(-1.50%) |
Jan 10, 2023 | 8.441 | 8.441 | 8.216 | 8.232 | 44,719 | -0.15(-1.74%) |
Jan 09, 2023 | 8.432 | 8.469 | 8.259 | 8.378 | 57,121 | -0.15(-1.81%) |
Jan 06, 2023 | 8.731 | 8.759 | 8.487 | 8.532 | 63,966 | -0.19(-2.18%) |
Jan 05, 2023 | 8.786 | 8.822 | 8.713 | 8.722 | 47,765 | +0.07(+0.77%) |
Jan 04, 2023 | 8.904 | 8.904 | 8.623 | 8.656 | 71,271 | -0.34(-3.76%) |
Jan 03, 2023 | 8.958 | 9.040 | 8.777 | 8.994 | 86,736 | -0.04(-0.40%) |
Dec 30, 2022 | 9.031 | 9.148 | 9.031 | 9.031 | 63,491 | +0.02(+0.19%) |
Dec 29, 2022 | 9.275 | 9.275 | 8.983 | 9.014 | 83,518 | -0.32(-3.46%) |
Dec 28, 2022 | 9.221 | 9.357 | 9.121 | 9.337 | 113,917 | +0.20(+2.16%) |
Dec 27, 2022 | 9.094 | 9.239 | 9.094 | 9.139 | 41,144 | +0.00(+0.00%) |
Dec 23, 2022 | 9.203 | 9.248 | 9.130 | 9.139 | 39,123 | -0.01(-0.10%) |
Dec 22, 2022 | 9.212 | 9.339 | 9.121 | 9.149 | 45,035 | +0.09(+1.00%) |
Dec 21, 2022 | 9.058 | 9.058 | 8.976 | 9.058 | 123,272 | -0.10(-1.09%) |
Dec 20, 2022 | 9.230 | 9.248 | 9.094 | 9.158 | 39,383 | -0.01(-0.10%) |
Dec 19, 2022 | 8.949 | 9.239 | 8.949 | 9.167 | 76,277 | +0.20(+2.22%) |
Dec 16, 2022 | 8.940 | 9.058 | 8.913 | 8.967 | 77,781 | +0.13(+1.44%) |
Dec 15, 2022 | 8.750 | 8.886 | 8.741 | 8.840 | 85,164 | +0.27(+3.17%) |
Dec 14, 2022 | 8.487 | 8.650 | 8.396 | 8.568 | 46,169 | +0.11(+1.29%) |
Dec 13, 2022 | 8.351 | 8.576 | 8.187 | 8.459 | 156,385 | -0.15(-1.79%) |
Dec 12, 2022 | 8.704 | 8.776 | 8.614 | 8.614 | 23,290 | -0.14(-1.55%) |
Dec 09, 2022 | 8.831 | 8.831 | 8.663 | 8.750 | 4,022 | +0.05(+0.63%) |
Dec 08, 2022 | 8.802 | 8.802 | 8.659 | 8.695 | 283,127 | -0.12(-1.36%) |
Dec 07, 2022 | 8.821 | 8.840 | 8.745 | 8.815 | 37,862 | +0.07(+0.75%) |
Dec 06, 2022 | 8.586 | 8.807 | 8.586 | 8.750 | 51,704 | +0.18(+2.12%) |
Dec 05, 2022 | 8.438 | 8.568 | 8.428 | 8.568 | 41,955 | +0.25(+3.05%) |
Dec 02, 2022 | 8.459 | 8.478 | 8.296 | 8.314 | 23,275 | +0.01(+0.16%) |
Dec 01, 2022 | 8.269 | 8.360 | 8.224 | 8.301 | 93,944 | -0.04(-0.48%) |
Nov 30, 2022 | 8.614 | 8.704 | 8.342 | 8.342 | 111,845 | -0.26(-3.06%) |
Nov 29, 2022 | 8.668 | 8.686 | 8.577 | 8.605 | 38,878 | -0.07(-0.83%) |
Nov 28, 2022 | 8.595 | 8.722 | 8.586 | 8.677 | 126,784 | +0.19(+2.24%) |
Nov 25, 2022 | 8.532 | 8.532 | 8.487 | 8.487 | 4,034 | +0.02(+0.21%) |
Nov 23, 2022 | 8.559 | 8.614 | 8.469 | 8.469 | 37,603 | -0.12(-1.37%) |
Nov 22, 2022 | 8.650 | 8.761 | 8.586 | 8.586 | 276,115 | -0.20(-2.27%) |
Nov 21, 2022 | 8.750 | 8.813 | 8.686 | 8.786 | 65,027 | +0.15(+1.68%) |
Nov 18, 2022 | 8.523 | 8.722 | 8.523 | 8.641 | 15,294 | -0.01(-0.16%) |
Nov 17, 2022 | 8.741 | 8.758 | 8.605 | 8.655 | 31,758 | +0.10(+1.22%) |
Nov 16, 2022 | 8.396 | 8.550 | 8.396 | 8.550 | 32,628 | +0.31(+3.74%) |
Nov 15, 2022 | 8.124 | 8.297 | 8.070 | 8.242 | 51,331 | -0.21(-2.47%) |
Nov 14, 2022 | 8.260 | 8.450 | 8.260 | 8.450 | 894,649 | +0.25(+3.10%) |
Nov 11, 2022 | 8.614 | 8.623 | 8.169 | 8.197 | 87,829 | -0.44(-5.14%) |
Nov 10, 2022 | 9.049 | 9.058 | 8.641 | 8.641 | 127,904 | -0.93(-9.75%) |
Nov 09, 2022 | 9.411 | 9.620 | 9.411 | 9.575 | 153,544 | +0.30(+3.28%) |
Nov 08, 2022 | 9.230 | 9.411 | 9.076 | 9.270 | 113,714 | -0.02(-0.25%) |
Nov 07, 2022 | 9.321 | 9.493 | 9.285 | 9.294 | 28,179 | -0.20(-2.11%) |
Nov 04, 2022 | 9.384 | 9.638 | 9.383 | 9.494 | 54,588 | -0.04(-0.46%) |
Nov 03, 2022 | 9.529 | 9.697 | 9.475 | 9.538 | 49,939 | +0.10(+1.06%) |
Nov 02, 2022 | 9.085 | 9.439 | 9.040 | 9.439 | 66,910 | +0.44(+4.83%) |
Nov 01, 2022 | 8.931 | 9.067 | 8.840 | 9.003 | 30,144 | +0.00(+0.00%) |
Oct 31, 2022 | 8.985 | 9.078 | 8.985 | 9.003 | 14,705 | -0.02(-0.20%) |
Oct 28, 2022 | 9.248 | 9.266 | 8.994 | 9.022 | 45,654 | -0.21(-2.26%) |
Oct 27, 2022 | 9.049 | 9.230 | 8.994 | 9.230 | 56,740 | +0.11(+1.19%) |
Oct 26, 2022 | 9.167 | 9.174 | 8.913 | 9.121 | 88,369 | -0.08(-0.89%) |
Oct 25, 2022 | 9.520 | 9.520 | 9.158 | 9.203 | 126,156 | -0.38(-3.97%) |
Oct 24, 2022 | 9.656 | 9.783 | 9.504 | 9.584 | 82,237 | -0.08(-0.84%) |
Oct 21, 2022 | 9.838 | 9.937 | 9.647 | 9.665 | 98,144 | -0.14(-1.39%) |
Oct 20, 2022 | 9.765 | 9.810 | 9.520 | 9.801 | 69,961 | +0.06(+0.65%) |
Oct 19, 2022 | 9.520 | 9.847 | 9.520 | 9.738 | 137,393 | +0.22(+2.29%) |
Oct 18, 2022 | 9.357 | 9.620 | 9.285 | 9.520 | 241,063 | -0.16(-1.69%) |
Oct 17, 2022 | 9.856 | 9.856 | 9.602 | 9.683 | 279,222 | -0.35(-3.52%) |
Oct 14, 2022 | 9.693 | 10.12 | 9.620 | 10.04 | 136,373 | +0.23(+2.31%) |
Oct 13, 2022 | 10.23 | 10.42 | 9.720 | 9.810 | 215,180 | -0.24(-2.35%) |
Oct 12, 2022 | 10.07 | 10.13 | 9.937 | 10.05 | 75,917 | +0.01(+0.09%) |
Oct 11, 2022 | 10.02 | 10.20 | 9.847 | 10.04 | 131,113 | +0.08(+0.82%) |
Oct 10, 2022 | 9.765 | 10.03 | 9.765 | 9.955 | 98,560 | +0.15(+1.48%) |
Oct 07, 2022 | 9.538 | 9.874 | 9.538 | 9.810 | 124,613 | +0.40(+4.24%) |
Oct 06, 2022 | 9.421 | 9.495 | 9.266 | 9.411 | 42,056 | +0.03(+0.29%) |
Oct 05, 2022 | 9.529 | 9.602 | 9.312 | 9.384 | 140,113 | +0.07(+0.78%) |
Oct 04, 2022 | 9.584 | 9.592 | 9.266 | 9.312 | 152,984 | -0.53(-5.35%) |
Oct 03, 2022 | 9.874 | 10.06 | 9.756 | 9.838 | 239,034 | -0.23(-2.25%) |
Sep 30, 2022 | 9.974 | 10.07 | 9.819 | 10.06 | 195,386 | +0.19(+1.93%) |
Sep 29, 2022 | 9.683 | 9.974 | 9.683 | 9.874 | 101,554 | +0.32(+3.32%) |
Sep 28, 2022 | 9.829 | 9.838 | 9.529 | 9.557 | 307,190 | -0.38(-3.83%) |
Sep 27, 2022 | 9.819 | 10.00 | 9.647 | 9.937 | 235,174 | +0.04(+0.37%) |
Sep 26, 2022 | 9.792 | 9.901 | 9.593 | 9.901 | 160,048 | +0.14(+1.39%) |
Sep 23, 2022 | 9.729 | 9.874 | 9.647 | 9.765 | 351,469 | +0.18(+1.89%) |
Sep 22, 2022 | 9.393 | 9.584 | 9.348 | 9.584 | 190,139 | +0.28(+3.02%) |
Sep 21, 2022 | 9.103 | 9.339 | 8.940 | 9.303 | 100,504 | +0.18(+1.99%) |
Sep 20, 2022 | 9.017 | 9.158 | 9.017 | 9.121 | 141,105 | +0.16(+1.82%) |
Sep 19, 2022 | 9.058 | 9.058 | 8.940 | 8.958 | 57,053 | -0.03(-0.30%) |
Sep 16, 2022 | 8.949 | 9.049 | 8.913 | 8.985 | 854,415 | +0.24(+2.80%) |
Sep 15, 2022 | 8.804 | 8.822 | 8.569 | 8.741 | 44,915 | -0.02(-0.21%) |
Sep 14, 2022 | 8.759 | 8.849 | 8.705 | 8.759 | 15,949 | +0.01(+0.10%) |
Sep 13, 2022 | 8.532 | 8.750 | 8.496 | 8.750 | 37,280 | +0.51(+6.16%) |
Sep 12, 2022 | 8.333 | 8.333 | 8.182 | 8.242 | 892,699 | -0.13(-1.52%) |
Sep 09, 2022 | 8.496 | 8.496 | 8.323 | 8.369 | 97,696 | -0.21(-2.43%) |
Sep 08, 2022 | 8.822 | 8.857 | 8.532 | 8.577 | 68,450 | -0.10(-1.19%) |
Sep 07, 2022 | 9.022 | 9.022 | 8.669 | 8.681 | 78,141 | -0.33(-3.68%) |
Sep 06, 2022 | 8.786 | 9.013 | 8.786 | 9.013 | 64,572 | +0.20(+2.26%) |
Sep 02, 2022 | 8.623 | 8.876 | 8.595 | 8.813 | 50,023 | +0.10(+1.14%) |