Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.210 | 8.380 | 8.180 | 8.310 | 182,509 | +0.12(+1.47%) |
Sep 28, 2023 | 7.980 | 8.230 | 7.920 | 8.190 | 138,768 | +0.21(+2.63%) |
Sep 27, 2023 | 7.750 | 8.065 | 7.750 | 7.980 | 295,087 | +0.27(+3.50%) |
Sep 26, 2023 | 7.710 | 7.900 | 7.660 | 7.710 | 166,293 | -0.03(-0.39%) |
Sep 25, 2023 | 7.780 | 7.800 | 7.710 | 7.740 | 188,785 | -0.05(-0.64%) |
Sep 22, 2023 | 7.760 | 7.825 | 7.670 | 7.790 | 208,120 | +0.05(+0.65%) |
Sep 21, 2023 | 7.650 | 7.850 | 7.550 | 7.740 | 268,183 | +0.03(+0.39%) |
Sep 20, 2023 | 7.870 | 7.955 | 7.710 | 7.710 | 163,617 | -0.13(-1.66%) |
Sep 19, 2023 | 8.000 | 8.000 | 7.760 | 7.840 | 247,427 | -0.14(-1.75%) |
Sep 18, 2023 | 7.760 | 8.010 | 7.570 | 7.980 | 342,716 | +0.15(+1.92%) |
Sep 15, 2023 | 8.150 | 8.150 | 7.765 | 7.830 | 515,176 | -0.32(-3.93%) |
Sep 14, 2023 | 8.100 | 8.170 | 8.060 | 8.150 | 128,175 | +0.10(+1.24%) |
Sep 13, 2023 | 8.200 | 8.240 | 8.000 | 8.050 | 187,831 | -0.21(-2.54%) |
Sep 12, 2023 | 8.150 | 8.350 | 8.150 | 8.260 | 108,759 | +0.11(+1.35%) |
Sep 11, 2023 | 8.580 | 8.630 | 8.140 | 8.150 | 246,784 | -0.41(-4.79%) |
Sep 08, 2023 | 8.210 | 8.580 | 8.130 | 8.560 | 216,863 | +0.35(+4.26%) |
Sep 07, 2023 | 8.100 | 8.250 | 8.035 | 8.210 | 284,526 | +0.01(+0.12%) |
Sep 06, 2023 | 8.080 | 8.210 | 8.030 | 8.200 | 120,527 | +0.10(+1.23%) |
Sep 05, 2023 | 8.180 | 8.200 | 8.070 | 8.100 | 125,300 | -0.10(-1.22%) |
Sep 01, 2023 | 8.220 | 8.310 | 8.110 | 8.200 | 240,890 | -0.02(-0.24%) |
Aug 31, 2023 | 8.040 | 8.280 | 8.040 | 8.220 | 131,370 | +0.14(+1.73%) |
Aug 30, 2023 | 8.080 | 8.183 | 8.050 | 8.080 | 86,616 | -0.02(-0.25%) |
Aug 29, 2023 | 8.000 | 8.220 | 8.000 | 8.100 | 111,393 | +0.10(+1.25%) |
Aug 28, 2023 | 8.030 | 8.089 | 7.920 | 8.000 | 142,883 | +0.02(+0.25%) |
Aug 25, 2023 | 8.070 | 8.160 | 7.913 | 7.980 | 157,000 | -0.14(-1.72%) |
Aug 24, 2023 | 8.360 | 8.360 | 8.080 | 8.120 | 162,454 | -0.23(-2.75%) |
Aug 23, 2023 | 8.200 | 8.410 | 8.200 | 8.350 | 101,702 | +0.12(+1.46%) |
Aug 22, 2023 | 8.400 | 8.440 | 8.215 | 8.230 | 180,433 | -0.15(-1.79%) |
Aug 21, 2023 | 8.230 | 8.390 | 8.160 | 8.380 | 117,091 | +0.12(+1.45%) |
Aug 18, 2023 | 8.330 | 8.402 | 8.240 | 8.260 | 141,786 | -0.08(-0.96%) |
Aug 17, 2023 | 8.220 | 8.390 | 8.220 | 8.340 | 189,872 | +0.24(+2.96%) |
Aug 16, 2023 | 8.350 | 8.360 | 8.100 | 8.100 | 280,473 | -0.31(-3.69%) |
Aug 15, 2023 | 8.590 | 8.590 | 8.340 | 8.410 | 158,519 | -0.19(-2.21%) |
Aug 14, 2023 | 8.360 | 8.620 | 8.320 | 8.600 | 217,532 | +0.24(+2.87%) |
Aug 11, 2023 | 8.540 | 8.590 | 8.320 | 8.360 | 258,559 | -0.23(-2.68%) |
Aug 10, 2023 | 8.880 | 8.920 | 8.540 | 8.590 | 361,091 | -0.29(-3.27%) |
Aug 09, 2023 | 9.070 | 9.070 | 8.750 | 8.880 | 281,149 | -0.30(-3.27%) |
Aug 08, 2023 | 9.200 | 9.510 | 9.070 | 9.180 | 438,571 | +0.06(+0.66%) |
Aug 07, 2023 | 9.230 | 9.290 | 9.045 | 9.120 | 218,265 | -0.15(-1.62%) |
Aug 04, 2023 | 9.100 | 9.367 | 9.090 | 9.270 | 137,416 | +0.10(+1.09%) |
Aug 03, 2023 | 9.090 | 9.200 | 9.030 | 9.170 | 120,372 | +0.04(+0.44%) |
Aug 02, 2023 | 9.340 | 9.340 | 9.100 | 9.130 | 153,604 | -0.26(-2.77%) |
Aug 01, 2023 | 9.230 | 9.390 | 9.160 | 9.390 | 149,003 | +0.14(+1.51%) |
Jul 31, 2023 | 9.100 | 9.360 | 9.100 | 9.250 | 161,821 | +0.13(+1.43%) |
Jul 28, 2023 | 9.140 | 9.200 | 9.060 | 9.120 | 145,313 | +0.07(+0.77%) |
Jul 27, 2023 | 9.000 | 9.210 | 8.965 | 9.050 | 192,416 | +0.17(+1.91%) |
Jul 26, 2023 | 8.650 | 8.890 | 8.590 | 8.880 | 254,202 | +0.16(+1.83%) |
Jul 25, 2023 | 8.750 | 8.910 | 8.690 | 8.720 | 256,814 | +0.00(+0.00%) |
Jul 24, 2023 | 9.070 | 9.115 | 8.640 | 8.720 | 427,667 | -0.40(-4.39%) |
Jul 21, 2023 | 9.200 | 9.210 | 9.040 | 9.120 | 233,064 | -0.02(-0.22%) |
Jul 20, 2023 | 9.210 | 9.280 | 9.060 | 9.140 | 135,603 | -0.14(-1.51%) |
Jul 19, 2023 | 9.470 | 9.535 | 9.280 | 9.280 | 205,808 | -0.24(-2.52%) |
Jul 18, 2023 | 9.500 | 9.660 | 9.395 | 9.520 | 199,901 | +0.04(+0.42%) |
Jul 17, 2023 | 9.500 | 9.580 | 9.300 | 9.480 | 283,873 | -0.09(-0.94%) |
Jul 14, 2023 | 10.11 | 10.16 | 9.540 | 9.570 | 189,199 | -0.54(-5.34%) |
Jul 13, 2023 | 10.15 | 10.28 | 9.990 | 10.11 | 351,416 | -0.02(-0.20%) |
Jul 12, 2023 | 10.24 | 10.29 | 10.08 | 10.13 | 147,338 | +0.01(+0.10%) |
Jul 11, 2023 | 10.16 | 10.21 | 10.03 | 10.12 | 117,649 | +0.02(+0.20%) |
Jul 10, 2023 | 10.17 | 10.17 | 9.930 | 10.10 | 234,278 | -0.10(-0.98%) |
Jul 07, 2023 | 10.36 | 10.42 | 10.18 | 10.20 | 189,018 | -0.13(-1.26%) |
Jul 06, 2023 | 10.70 | 10.71 | 10.30 | 10.33 | 289,393 | -0.48(-4.44%) |
Jul 05, 2023 | 11.04 | 11.07 | 10.79 | 10.81 | 167,641 | -0.24(-2.17%) |
Jul 03, 2023 | 11.26 | 11.35 | 10.97 | 11.05 | 74,378 | -0.13(-1.16%) |
Jun 30, 2023 | 11.32 | 11.48 | 11.15 | 11.18 | 327,460 | -0.03(-0.27%) |
Jun 29, 2023 | 11.20 | 11.28 | 11.01 | 11.21 | 346,644 | +0.03(+0.27%) |
Jun 28, 2023 | 11.08 | 11.19 | 10.96 | 11.18 | 261,714 | +0.01(+0.09%) |
Jun 27, 2023 | 11.00 | 11.25 | 10.87 | 11.17 | 330,825 | +0.20(+1.82%) |
Jun 26, 2023 | 11.25 | 11.49 | 10.91 | 10.97 | 318,216 | -0.23(-2.05%) |
Jun 23, 2023 | 11.21 | 11.36 | 11.09 | 11.20 | 366,566 | -0.07(-0.62%) |
Jun 22, 2023 | 11.14 | 11.38 | 11.04 | 11.27 | 227,276 | +0.12(+1.08%) |
Jun 21, 2023 | 11.12 | 11.36 | 11.12 | 11.15 | 226,601 | -0.09(-0.80%) |
Jun 20, 2023 | 11.10 | 11.46 | 11.03 | 11.24 | 262,189 | +0.11(+0.99%) |
Jun 16, 2023 | 11.20 | 11.35 | 10.97 | 11.13 | 655,513 | +0.07(+0.63%) |
Jun 15, 2023 | 10.91 | 11.12 | 10.91 | 11.06 | 308,750 | +0.06(+0.55%) |
Jun 14, 2023 | 10.93 | 11.10 | 10.88 | 11.00 | 402,634 | +0.03(+0.27%) |
Jun 13, 2023 | 11.15 | 11.30 | 10.89 | 10.97 | 274,106 | -0.10(-0.90%) |
Jun 12, 2023 | 11.32 | 11.38 | 11.01 | 11.07 | 363,169 | -0.15(-1.34%) |
Jun 09, 2023 | 10.98 | 11.68 | 10.88 | 11.22 | 652,396 | +0.55(+5.15%) |
Jun 08, 2023 | 10.70 | 10.87 | 10.64 | 10.67 | 271,117 | -0.03(-0.28%) |
Jun 07, 2023 | 10.71 | 10.90 | 10.70 | 10.70 | 324,475 | +0.05(+0.47%) |
Jun 06, 2023 | 10.50 | 10.86 | 10.46 | 10.65 | 321,369 | +0.14(+1.33%) |
Jun 05, 2023 | 10.24 | 10.56 | 10.18 | 10.51 | 313,574 | +0.22(+2.14%) |
Jun 02, 2023 | 10.37 | 10.38 | 10.17 | 10.29 | 238,477 | +0.03(+0.29%) |
Jun 01, 2023 | 10.22 | 10.52 | 10.20 | 10.26 | 377,421 | +0.03(+0.29%) |
May 31, 2023 | 9.860 | 10.23 | 9.750 | 10.23 | 1,201,748 | +0.24(+2.40%) |
May 30, 2023 | 10.88 | 11.06 | 9.980 | 9.990 | 681,220 | -0.67(-6.29%) |
May 26, 2023 | 10.35 | 10.70 | 10.35 | 10.66 | 454,136 | +0.39(+3.80%) |
May 25, 2023 | 10.27 | 10.33 | 9.920 | 10.27 | 497,989 | +0.16(+1.58%) |
May 24, 2023 | 10.21 | 10.29 | 10.04 | 10.11 | 326,690 | -0.15(-1.46%) |
May 23, 2023 | 9.720 | 10.28 | 9.720 | 10.26 | 546,774 | +0.48(+4.91%) |
May 22, 2023 | 9.490 | 9.840 | 9.490 | 9.780 | 302,448 | +0.29(+3.06%) |
May 19, 2023 | 9.390 | 9.530 | 9.330 | 9.490 | 172,169 | +0.09(+0.96%) |
May 18, 2023 | 9.070 | 9.480 | 9.015 | 9.400 | 305,583 | +0.33(+3.64%) |
May 17, 2023 | 8.840 | 9.135 | 8.800 | 9.070 | 178,168 | +0.29(+3.30%) |
May 16, 2023 | 8.530 | 8.810 | 8.457 | 8.780 | 212,077 | +0.28(+3.29%) |
May 15, 2023 | 8.390 | 8.555 | 8.310 | 8.500 | 620,427 | +0.15(+1.80%) |
May 12, 2023 | 8.510 | 8.645 | 8.310 | 8.350 | 287,748 | -0.15(-1.76%) |
May 11, 2023 | 8.610 | 8.610 | 8.420 | 8.500 | 224,885 | -0.17(-1.96%) |
May 10, 2023 | 8.780 | 8.810 | 8.610 | 8.670 | 178,267 | +0.01(+0.12%) |
May 09, 2023 | 8.660 | 8.780 | 8.600 | 8.660 | 677,308 | -0.10(-1.14%) |
May 08, 2023 | 8.680 | 8.770 | 8.560 | 8.760 | 177,776 | +0.05(+0.57%) |
May 05, 2023 | 8.690 | 8.780 | 8.575 | 8.710 | 240,695 | +0.06(+0.69%) |
May 04, 2023 | 8.480 | 8.740 | 8.180 | 8.650 | 521,527 | -0.03(-0.35%) |
May 03, 2023 | 8.630 | 8.730 | 8.480 | 8.680 | 289,782 | +0.04(+0.46%) |
May 02, 2023 | 8.720 | 8.810 | 8.620 | 8.640 | 210,911 | -0.04(-0.46%) |
May 01, 2023 | 8.850 | 8.980 | 8.680 | 8.680 | 256,459 | -0.20(-2.25%) |
Apr 28, 2023 | 8.920 | 9.185 | 8.860 | 8.880 | 218,808 | -0.04(-0.45%) |
Apr 27, 2023 | 8.930 | 8.955 | 8.795 | 8.920 | 235,128 | +0.01(+0.11%) |
Apr 26, 2023 | 8.910 | 9.075 | 8.860 | 8.910 | 167,906 | +0.01(+0.11%) |
Apr 25, 2023 | 8.940 | 8.940 | 8.690 | 8.900 | 267,106 | -0.10(-1.11%) |
Apr 24, 2023 | 9.100 | 9.130 | 8.970 | 9.000 | 135,207 | -0.10(-1.10%) |
Apr 21, 2023 | 9.170 | 9.200 | 9.055 | 9.100 | 152,121 | -0.06(-0.66%) |
Apr 20, 2023 | 9.170 | 9.318 | 9.130 | 9.160 | 137,959 | -0.04(-0.43%) |
Apr 19, 2023 | 9.210 | 9.325 | 9.130 | 9.200 | 139,183 | -0.13(-1.39%) |
Apr 18, 2023 | 9.290 | 9.420 | 9.165 | 9.330 | 440,840 | +0.10(+1.08%) |
Apr 17, 2023 | 9.390 | 9.390 | 9.095 | 9.230 | 224,003 | -0.17(-1.81%) |
Apr 14, 2023 | 9.050 | 9.420 | 9.050 | 9.400 | 231,980 | +0.38(+4.21%) |
Apr 13, 2023 | 9.090 | 9.160 | 8.959 | 9.020 | 220,266 | -0.03(-0.33%) |
Apr 12, 2023 | 9.320 | 9.320 | 9.010 | 9.050 | 166,781 | -0.23(-2.48%) |
Apr 11, 2023 | 9.290 | 9.390 | 9.210 | 9.280 | 159,133 | +0.02(+0.22%) |
Apr 10, 2023 | 9.020 | 9.295 | 9.000 | 9.260 | 129,127 | +0.18(+1.98%) |
Apr 06, 2023 | 9.050 | 9.160 | 9.010 | 9.080 | 177,401 | -0.02(-0.22%) |
Apr 05, 2023 | 9.150 | 9.150 | 8.925 | 9.100 | 183,151 | -0.10(-1.09%) |
Apr 04, 2023 | 9.350 | 9.440 | 9.170 | 9.200 | 259,654 | -0.15(-1.60%) |
Apr 03, 2023 | 9.290 | 9.500 | 9.240 | 9.350 | 221,727 | +0.07(+0.75%) |
Mar 31, 2023 | 9.100 | 9.320 | 9.100 | 9.280 | 397,215 | +0.18(+1.98%) |
Mar 30, 2023 | 9.160 | 9.210 | 8.980 | 9.100 | 156,000 | +0.02(+0.22%) |
Mar 29, 2023 | 8.890 | 9.170 | 8.870 | 9.080 | 255,838 | +0.27(+3.06%) |
Mar 28, 2023 | 8.910 | 8.950 | 8.790 | 8.810 | 228,808 | -0.14(-1.56%) |
Mar 27, 2023 | 9.150 | 9.150 | 8.900 | 8.950 | 167,687 | -0.16(-1.76%) |
Mar 24, 2023 | 9.080 | 9.175 | 9.020 | 9.110 | 197,056 | -0.08(-0.87%) |
Mar 23, 2023 | 9.150 | 9.420 | 9.115 | 9.190 | 356,310 | +0.17(+1.88%) |
Mar 22, 2023 | 8.960 | 9.240 | 8.950 | 9.020 | 345,897 | +0.08(+0.89%) |
Mar 21, 2023 | 8.810 | 9.100 | 8.790 | 8.940 | 341,416 | +0.21(+2.41%) |
Mar 20, 2023 | 8.790 | 8.790 | 8.540 | 8.730 | 520,181 | -0.03(-0.34%) |
Mar 17, 2023 | 9.100 | 9.140 | 8.730 | 8.760 | 531,824 | -0.33(-3.63%) |
Mar 16, 2023 | 8.970 | 9.210 | 8.902 | 9.090 | 319,269 | +0.04(+0.44%) |
Mar 15, 2023 | 8.940 | 9.070 | 8.860 | 9.050 | 245,805 | -0.03(-0.33%) |
Mar 14, 2023 | 9.200 | 9.420 | 9.030 | 9.080 | 204,784 | +0.07(+0.78%) |
Mar 13, 2023 | 9.220 | 9.240 | 9.000 | 9.010 | 349,379 | -0.38(-4.05%) |
Mar 10, 2023 | 9.430 | 9.570 | 9.285 | 9.390 | 202,579 | -0.07(-0.74%) |
Mar 09, 2023 | 9.710 | 9.950 | 9.445 | 9.460 | 201,949 | -0.27(-2.77%) |
Mar 08, 2023 | 9.380 | 9.760 | 9.380 | 9.730 | 289,853 | +0.39(+4.18%) |
Mar 07, 2023 | 9.480 | 9.485 | 9.300 | 9.340 | 496,596 | -0.15(-1.58%) |
Mar 06, 2023 | 9.660 | 9.760 | 9.455 | 9.490 | 301,205 | -0.10(-1.04%) |
Mar 03, 2023 | 9.230 | 9.700 | 9.160 | 9.590 | 364,726 | +0.39(+4.24%) |
Mar 02, 2023 | 9.320 | 9.515 | 9.150 | 9.200 | 664,222 | -0.22(-2.34%) |
Mar 01, 2023 | 9.620 | 9.680 | 9.420 | 9.420 | 222,856 | -0.16(-1.67%) |
Feb 28, 2023 | 9.600 | 9.770 | 9.560 | 9.580 | 352,374 | -0.05(-0.52%) |
Feb 27, 2023 | 9.830 | 9.830 | 9.590 | 9.630 | 139,518 | -0.13(-1.33%) |
Feb 24, 2023 | 9.890 | 9.935 | 9.740 | 9.760 | 158,561 | -0.33(-3.27%) |
Feb 23, 2023 | 9.760 | 10.15 | 9.630 | 10.09 | 315,285 | +0.53(+5.54%) |
Feb 22, 2023 | 9.640 | 9.730 | 9.525 | 9.560 | 285,885 | -0.07(-0.73%) |
Feb 21, 2023 | 9.550 | 9.840 | 9.550 | 9.630 | 185,661 | -0.11(-1.13%) |
Feb 17, 2023 | 9.100 | 9.910 | 9.000 | 9.740 | 609,975 | -0.53(-5.16%) |
Feb 16, 2023 | 10.17 | 10.37 | 10.04 | 10.27 | 223,917 | +0.00(+0.00%) |
Feb 15, 2023 | 10.34 | 10.43 | 10.25 | 10.27 | 171,832 | -0.15(-1.44%) |
Feb 14, 2023 | 10.13 | 10.44 | 10.13 | 10.42 | 290,270 | +0.18(+1.76%) |
Feb 13, 2023 | 10.08 | 10.40 | 9.980 | 10.24 | 204,881 | +0.16(+1.59%) |
Feb 10, 2023 | 10.23 | 10.29 | 10.00 | 10.08 | 178,240 | -0.20(-1.95%) |
Feb 09, 2023 | 10.31 | 10.46 | 10.18 | 10.28 | 252,954 | +0.07(+0.69%) |
Feb 08, 2023 | 10.39 | 10.43 | 10.20 | 10.21 | 172,416 | -0.18(-1.73%) |
Feb 07, 2023 | 10.30 | 10.51 | 10.29 | 10.39 | 150,375 | +0.10(+0.97%) |
Feb 06, 2023 | 10.62 | 10.64 | 10.21 | 10.29 | 293,510 | -0.43(-4.01%) |
Feb 03, 2023 | 10.80 | 11.08 | 10.71 | 10.72 | 165,566 | -0.12(-1.11%) |
Feb 02, 2023 | 11.10 | 11.29 | 10.79 | 10.84 | 315,345 | -0.20(-1.81%) |
Feb 01, 2023 | 10.58 | 11.09 | 10.57 | 11.04 | 283,702 | +0.44(+4.15%) |
Jan 31, 2023 | 10.51 | 10.80 | 10.45 | 10.60 | 453,649 | +0.10(+0.95%) |
Jan 30, 2023 | 10.69 | 10.73 | 10.43 | 10.50 | 225,116 | -0.33(-3.05%) |
Jan 27, 2023 | 10.43 | 10.85 | 10.41 | 10.83 | 160,766 | +0.30(+2.85%) |
Jan 26, 2023 | 10.84 | 10.90 | 10.44 | 10.53 | 399,854 | -0.21(-1.96%) |
Jan 25, 2023 | 10.57 | 10.94 | 10.54 | 10.74 | 124,419 | +0.05(+0.47%) |
Jan 24, 2023 | 10.67 | 11.02 | 10.66 | 10.69 | 148,301 | -0.20(-1.84%) |
Jan 23, 2023 | 10.79 | 11.04 | 10.67 | 10.89 | 201,892 | +0.18(+1.68%) |
Jan 20, 2023 | 10.51 | 10.77 | 10.42 | 10.71 | 129,863 | +0.19(+1.81%) |
Jan 19, 2023 | 10.60 | 10.66 | 10.45 | 10.52 | 107,498 | -0.14(-1.31%) |
Jan 18, 2023 | 10.94 | 11.05 | 10.64 | 10.66 | 140,540 | -0.19(-1.75%) |
Jan 17, 2023 | 10.75 | 11.01 | 10.69 | 10.85 | 174,080 | +0.07(+0.65%) |
Jan 13, 2023 | 10.79 | 10.92 | 10.67 | 10.78 | 196,234 | -0.15(-1.37%) |
Jan 12, 2023 | 10.97 | 11.04 | 10.75 | 10.93 | 325,594 | +0.00(+0.00%) |
Jan 11, 2023 | 10.91 | 11.02 | 10.79 | 10.93 | 234,280 | +0.12(+1.11%) |
Jan 10, 2023 | 10.50 | 10.81 | 10.46 | 10.81 | 309,429 | +0.38(+3.64%) |
Jan 09, 2023 | 10.13 | 10.48 | 10.02 | 10.43 | 361,645 | +0.43(+4.30%) |
Jan 06, 2023 | 9.550 | 10.15 | 9.480 | 10.00 | 478,831 | +0.54(+5.71%) |
Jan 05, 2023 | 9.700 | 9.842 | 9.460 | 9.460 | 186,986 | -0.37(-3.76%) |
Jan 04, 2023 | 9.570 | 9.890 | 9.430 | 9.830 | 155,850 | +0.42(+4.46%) |
Jan 03, 2023 | 9.490 | 9.670 | 9.340 | 9.410 | 270,347 | +0.02(+0.21%) |
Dec 30, 2022 | 9.030 | 9.405 | 8.990 | 9.390 | 443,499 | +0.25(+2.74%) |
Dec 29, 2022 | 8.680 | 9.275 | 8.675 | 9.140 | 826,074 | +0.40(+4.58%) |
Dec 28, 2022 | 8.690 | 8.890 | 8.580 | 8.740 | 555,800 | -0.01(-0.11%) |
Dec 27, 2022 | 8.700 | 8.810 | 8.460 | 8.750 | 484,073 | +0.04(+0.46%) |
Dec 23, 2022 | 8.720 | 8.860 | 8.680 | 8.710 | 255,944 | -0.08(-0.91%) |
Dec 22, 2022 | 8.680 | 8.930 | 8.450 | 8.790 | 300,294 | -0.02(-0.23%) |
Dec 21, 2022 | 8.800 | 8.960 | 8.730 | 8.810 | 237,883 | +0.10(+1.15%) |
Dec 20, 2022 | 8.550 | 8.730 | 8.525 | 8.710 | 322,020 | +0.08(+0.93%) |
Dec 19, 2022 | 9.030 | 9.030 | 8.540 | 8.630 | 363,989 | -0.43(-4.75%) |
Dec 16, 2022 | 8.950 | 9.060 | 8.790 | 9.060 | 374,623 | +0.06(+0.67%) |
Dec 15, 2022 | 9.160 | 9.180 | 9.000 | 9.000 | 259,407 | -0.31(-3.33%) |
Dec 14, 2022 | 9.340 | 9.460 | 9.180 | 9.310 | 279,832 | -0.21(-2.21%) |
Dec 13, 2022 | 9.490 | 9.660 | 9.390 | 9.520 | 279,530 | +0.29(+3.14%) |
Dec 12, 2022 | 9.420 | 9.420 | 9.060 | 9.230 | 426,641 | -0.27(-2.84%) |
Dec 09, 2022 | 9.490 | 9.620 | 9.350 | 9.500 | 220,188 | -0.01(-0.11%) |
Dec 08, 2022 | 9.300 | 9.570 | 9.225 | 9.510 | 151,811 | +0.23(+2.48%) |
Dec 07, 2022 | 9.290 | 9.360 | 9.160 | 9.280 | 149,487 | -0.06(-0.64%) |
Dec 06, 2022 | 9.690 | 9.760 | 9.300 | 9.340 | 194,986 | -0.30(-3.11%) |
Dec 05, 2022 | 9.770 | 9.800 | 9.510 | 9.640 | 152,280 | -0.10(-1.03%) |
Dec 02, 2022 | 9.620 | 9.760 | 9.580 | 9.740 | 92,303 | -0.06(-0.61%) |
Dec 01, 2022 | 10.12 | 10.25 | 9.785 | 9.800 | 230,115 | -0.32(-3.16%) |
Nov 30, 2022 | 9.710 | 10.22 | 9.620 | 10.12 | 539,870 | +0.40(+4.12%) |
Nov 29, 2022 | 9.700 | 9.750 | 9.570 | 9.720 | 353,868 | +0.13(+1.36%) |
Nov 28, 2022 | 9.750 | 9.780 | 9.560 | 9.590 | 319,367 | -0.18(-1.84%) |
Nov 25, 2022 | 9.760 | 9.842 | 9.655 | 9.770 | 197,187 | +0.05(+0.51%) |
Nov 23, 2022 | 9.480 | 9.740 | 9.470 | 9.720 | 331,542 | +0.29(+3.08%) |
Nov 22, 2022 | 9.330 | 9.450 | 9.270 | 9.430 | 416,706 | +0.10(+1.07%) |
Nov 21, 2022 | 9.590 | 9.620 | 9.230 | 9.330 | 608,223 | -0.37(-3.81%) |
Nov 18, 2022 | 9.790 | 9.887 | 9.650 | 9.700 | 332,659 | -0.02(-0.21%) |
Nov 17, 2022 | 9.320 | 9.850 | 9.315 | 9.720 | 302,548 | +0.28(+2.97%) |
Nov 16, 2022 | 9.780 | 9.780 | 9.405 | 9.440 | 292,079 | -0.50(-5.03%) |
Nov 15, 2022 | 9.810 | 10.05 | 9.690 | 9.940 | 460,689 | +0.35(+3.65%) |
Nov 14, 2022 | 9.830 | 9.880 | 9.560 | 9.590 | 415,667 | -0.34(-3.42%) |
Nov 11, 2022 | 9.490 | 10.00 | 9.490 | 9.930 | 718,959 | +0.43(+4.53%) |
Nov 10, 2022 | 9.270 | 9.580 | 9.140 | 9.500 | 818,074 | +0.49(+5.44%) |
Nov 09, 2022 | 9.200 | 9.200 | 8.900 | 9.010 | 483,624 | -0.17(-1.85%) |
Nov 08, 2022 | 9.320 | 9.340 | 8.960 | 9.180 | 832,076 | -0.09(-0.97%) |
Nov 07, 2022 | 9.540 | 9.590 | 9.070 | 9.270 | 840,880 | -0.27(-2.83%) |
Nov 04, 2022 | 9.730 | 9.730 | 9.380 | 9.540 | 707,580 | +0.04(+0.42%) |
Nov 03, 2022 | 9.250 | 9.765 | 9.000 | 9.500 | 907,266 | -0.58(-5.75%) |
Nov 02, 2022 | 10.31 | 10.04 | 10.08 | 743,274 | -0.12(-1.18%) | |
Nov 01, 2022 | 10.05 | 10.38 | 9.910 | 10.20 | 691,583 | +0.25(+2.51%) |
Oct 31, 2022 | 9.900 | 9.990 | 9.710 | 9.950 | 476,989 | -0.06(-0.60%) |
Oct 28, 2022 | 9.550 | 10.10 | 9.550 | 10.01 | 231,239 | +0.45(+4.71%) |
Oct 27, 2022 | 9.840 | 9.955 | 9.521 | 9.560 | 341,150 | -0.29(-2.94%) |
Oct 26, 2022 | 9.860 | 10.08 | 9.810 | 9.850 | 362,249 | -0.15(-1.50%) |
Oct 25, 2022 | 9.570 | 10.03 | 9.560 | 10.00 | 290,578 | +0.39(+4.06%) |
Oct 24, 2022 | 9.760 | 9.785 | 9.480 | 9.610 | 326,182 | -0.08(-0.83%) |
Oct 21, 2022 | 9.630 | 9.820 | 9.590 | 9.690 | 294,810 | +0.01(+0.10%) |
Oct 20, 2022 | 9.790 | 10.12 | 9.640 | 9.680 | 366,887 | -0.01(-0.10%) |
Oct 19, 2022 | 9.800 | 9.925 | 9.630 | 9.690 | 604,251 | -0.19(-1.92%) |
Oct 18, 2022 | 10.36 | 10.44 | 9.850 | 9.880 | 553,141 | -0.26(-2.56%) |
Oct 17, 2022 | 10.33 | 10.40 | 10.10 | 10.14 | 201,344 | +0.02(+0.20%) |
Oct 14, 2022 | 10.53 | 10.59 | 10.11 | 10.12 | 288,242 | -0.40(-3.80%) |
Oct 13, 2022 | 10.00 | 10.57 | 9.795 | 10.52 | 437,503 | +0.37(+3.65%) |
Oct 12, 2022 | 10.15 | 10.39 | 10.04 | 10.15 | 329,043 | +0.00(+0.00%) |
Oct 11, 2022 | 10.36 | 10.42 | 10.02 | 10.15 | 452,437 | -0.30(-2.87%) |
Oct 10, 2022 | 10.73 | 10.77 | 10.41 | 10.45 | 714,613 | -0.28(-2.61%) |
Oct 07, 2022 | 11.16 | 11.18 | 10.69 | 10.73 | 1,051,990 | -0.67(-5.88%) |
Oct 06, 2022 | 10.82 | 11.44 | 10.79 | 11.40 | 498,006 | +0.56(+5.17%) |
Oct 05, 2022 | 10.83 | 10.88 | 10.61 | 10.84 | 180,369 | -0.11(-1.00%) |
Oct 04, 2022 | 10.88 | 11.04 | 10.71 | 10.95 | 389,103 | +0.28(+2.62%) |