Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.871 | 8.890 | 8.746 | 8.804 | 6,927,776 | -0.01(-0.11%) |
Sep 28, 2023 | 8.746 | 8.828 | 8.674 | 8.813 | 7,248,663 | +0.13(+1.55%) |
Sep 27, 2023 | 8.775 | 8.804 | 8.592 | 8.679 | 6,828,828 | -0.07(-0.77%) |
Sep 26, 2023 | 8.813 | 8.866 | 8.746 | 8.746 | 8,107,433 | -0.09(-0.98%) |
Sep 25, 2023 | 8.679 | 8.852 | 8.813 | 8.832 | 6,140,754 | +0.13(+1.55%) |
Sep 22, 2023 | 8.784 | 8.832 | 8.679 | 8.698 | 5,837,185 | -0.06(-0.66%) |
Sep 21, 2023 | 8.832 | 8.880 | 8.746 | 8.755 | 6,180,868 | -0.14(-1.62%) |
Sep 20, 2023 | 8.842 | 9.025 | 8.832 | 8.900 | 5,335,305 | +0.07(+0.76%) |
Sep 19, 2023 | 8.928 | 8.957 | 8.770 | 8.832 | 4,473,382 | -0.09(-0.97%) |
Sep 18, 2023 | 8.957 | 8.986 | 8.880 | 8.919 | 5,039,965 | -0.07(-0.75%) |
Sep 15, 2023 | 9.150 | 9.159 | 8.957 | 8.986 | 15,897,285 | -0.17(-1.89%) |
Sep 14, 2023 | 8.996 | 9.159 | 8.996 | 9.159 | 6,582,610 | +0.31(+3.47%) |
Sep 13, 2023 | 9.053 | 9.053 | 8.804 | 8.852 | 8,690,047 | -0.22(-2.44%) |
Sep 12, 2023 | 9.101 | 9.135 | 9.034 | 9.073 | 5,006,739 | +0.01(+0.11%) |
Sep 11, 2023 | 9.005 | 9.121 | 9.005 | 9.063 | 7,953,088 | +0.17(+1.95%) |
Sep 08, 2023 | 8.852 | 8.909 | 8.842 | 8.890 | 6,042,212 | +0.10(+1.09%) |
Sep 07, 2023 | 8.890 | 8.977 | 8.775 | 8.794 | 12,280,877 | -0.12(-1.40%) |
Sep 06, 2023 | 8.967 | 9.063 | 8.900 | 8.919 | 6,968,115 | -0.07(-0.83%) |
Sep 05, 2023 | 9.221 | 9.221 | 8.984 | 8.993 | 7,871,513 | -0.28(-3.07%) |
Sep 01, 2023 | 9.278 | 9.316 | 9.226 | 9.278 | 4,974,631 | +0.04(+0.41%) |
Aug 31, 2023 | 9.268 | 9.325 | 9.212 | 9.240 | 8,804,582 | -0.01(-0.10%) |
Aug 30, 2023 | 9.268 | 9.325 | 9.214 | 9.249 | 6,742,302 | +0.04(+0.41%) |
Aug 29, 2023 | 9.098 | 9.221 | 9.098 | 9.212 | 6,597,730 | +0.17(+1.89%) |
Aug 28, 2023 | 9.031 | 9.117 | 8.984 | 9.041 | 6,313,347 | +0.10(+1.17%) |
Aug 25, 2023 | 8.936 | 8.993 | 8.898 | 8.936 | 5,328,790 | +0.02(+0.21%) |
Aug 24, 2023 | 8.851 | 9.022 | 8.837 | 8.917 | 5,550,432 | +0.03(+0.32%) |
Aug 23, 2023 | 8.851 | 8.936 | 8.842 | 8.889 | 5,703,081 | +0.06(+0.64%) |
Aug 22, 2023 | 8.984 | 8.984 | 8.804 | 8.832 | 5,845,860 | -0.13(-1.48%) |
Aug 21, 2023 | 9.060 | 9.065 | 8.927 | 8.965 | 6,383,518 | -0.11(-1.25%) |
Aug 18, 2023 | 9.098 | 9.178 | 9.012 | 9.079 | 8,414,736 | +0.00(+0.00%) |
Aug 17, 2023 | 8.785 | 9.268 | 8.775 | 9.079 | 13,958,733 | +0.15(+1.70%) |
Aug 16, 2023 | 8.955 | 9.003 | 8.908 | 8.927 | 7,375,020 | -0.07(-0.74%) |
Aug 15, 2023 | 9.079 | 9.098 | 8.974 | 8.993 | 5,358,064 | -0.16(-1.76%) |
Aug 14, 2023 | 9.164 | 9.183 | 9.088 | 9.155 | 6,069,728 | -0.04(-0.41%) |
Aug 11, 2023 | 9.221 | 9.226 | 9.136 | 9.193 | 5,297,142 | -0.03(-0.31%) |
Aug 10, 2023 | 9.231 | 9.316 | 9.193 | 9.221 | 7,621,230 | +0.02(+0.21%) |
Aug 09, 2023 | 9.268 | 9.302 | 9.164 | 9.202 | 7,063,968 | -0.01(-0.10%) |
Aug 08, 2023 | 9.249 | 9.273 | 9.126 | 9.212 | 7,829,090 | -0.19(-2.02%) |
Aug 07, 2023 | 9.344 | 9.401 | 9.306 | 9.401 | 6,041,337 | +0.06(+0.61%) |
Aug 04, 2023 | 9.306 | 9.472 | 9.273 | 9.344 | 8,588,475 | +0.08(+0.82%) |
Aug 03, 2023 | 9.335 | 9.392 | 9.249 | 9.268 | 14,601,001 | -0.08(-0.81%) |
Aug 02, 2023 | 9.401 | 9.411 | 9.259 | 9.344 | 9,793,685 | -0.15(-1.60%) |
Aug 01, 2023 | 9.667 | 9.686 | 9.487 | 9.496 | 9,373,647 | -0.24(-2.44%) |
Jul 31, 2023 | 9.733 | 9.819 | 9.705 | 9.733 | 17,916,250 | +0.04(+0.39%) |
Jul 28, 2023 | 9.781 | 9.800 | 9.676 | 9.695 | 6,564,018 | +0.04(+0.39%) |
Jul 27, 2023 | 9.686 | 9.781 | 9.648 | 9.657 | 6,774,196 | +0.03(+0.30%) |
Jul 26, 2023 | 9.610 | 9.681 | 9.534 | 9.629 | 6,153,429 | -0.03(-0.29%) |
Jul 25, 2023 | 9.629 | 9.695 | 9.553 | 9.657 | 7,458,777 | +0.07(+0.69%) |
Jul 24, 2023 | 9.534 | 9.601 | 9.506 | 9.591 | 4,014,958 | +0.09(+0.90%) |
Jul 21, 2023 | 9.487 | 9.534 | 9.382 | 9.506 | 4,874,637 | +0.07(+0.70%) |
Jul 20, 2023 | 9.487 | 9.510 | 9.392 | 9.439 | 6,854,335 | -0.03(-0.30%) |
Jul 19, 2023 | 9.420 | 9.501 | 9.401 | 9.468 | 5,828,934 | +0.03(+0.30%) |
Jul 18, 2023 | 9.344 | 9.468 | 9.249 | 9.439 | 6,011,926 | +0.07(+0.71%) |
Jul 17, 2023 | 9.411 | 9.420 | 9.287 | 9.373 | 4,342,231 | -0.05(-0.50%) |
Jul 14, 2023 | 9.458 | 9.477 | 9.335 | 9.420 | 5,885,596 | -0.05(-0.50%) |
Jul 13, 2023 | 9.382 | 9.506 | 9.373 | 9.468 | 5,769,436 | +0.09(+0.91%) |
Jul 12, 2023 | 9.458 | 9.463 | 9.354 | 9.382 | 6,688,217 | +0.02(+0.20%) |
Jul 11, 2023 | 9.278 | 9.363 | 9.240 | 9.363 | 5,319,270 | +0.15(+1.65%) |
Jul 10, 2023 | 9.088 | 9.240 | 8.917 | 9.212 | 10,607,544 | -0.22(-2.31%) |
Jul 07, 2023 | 9.325 | 9.534 | 9.325 | 9.430 | 10,325,517 | +0.10(+1.12%) |
Jul 06, 2023 | 9.221 | 9.354 | 9.145 | 9.325 | 10,314,106 | +0.07(+0.72%) |
Jul 05, 2023 | 9.368 | 9.406 | 9.212 | 9.259 | 9,433,201 | -0.30(-3.17%) |
Jul 03, 2023 | 9.439 | 9.619 | 9.425 | 9.563 | 3,650,037 | +0.09(+1.00%) |
Jun 30, 2023 | 9.401 | 9.496 | 9.330 | 9.468 | 6,348,820 | +0.08(+0.81%) |
Jun 29, 2023 | 9.249 | 9.401 | 9.174 | 9.392 | 5,544,375 | +0.09(+0.92%) |
Jun 28, 2023 | 9.515 | 9.525 | 9.259 | 9.306 | 6,820,360 | -0.25(-2.58%) |
Jun 27, 2023 | 9.458 | 9.591 | 9.397 | 9.553 | 5,421,671 | +0.10(+1.10%) |
Jun 26, 2023 | 9.411 | 9.487 | 9.354 | 9.449 | 5,311,046 | +0.09(+0.91%) |
Jun 23, 2023 | 9.449 | 9.477 | 9.344 | 9.363 | 9,018,243 | -0.19(-1.99%) |
Jun 22, 2023 | 9.610 | 9.610 | 9.434 | 9.553 | 4,859,277 | -0.08(-0.79%) |
Jun 21, 2023 | 9.667 | 9.676 | 9.577 | 9.629 | 7,513,933 | -0.04(-0.39%) |
Jun 20, 2023 | 9.733 | 9.790 | 9.657 | 9.667 | 7,771,878 | -0.15(-1.55%) |
Jun 16, 2023 | 9.771 | 9.857 | 9.743 | 9.819 | 20,485,950 | +0.07(+0.68%) |
Jun 15, 2023 | 9.657 | 9.790 | 9.641 | 9.752 | 7,069,855 | +0.11(+1.18%) |
Jun 14, 2023 | 9.714 | 9.800 | 9.629 | 9.638 | 6,485,550 | +0.00(+0.00%) |
Jun 13, 2023 | 9.525 | 9.676 | 9.506 | 9.638 | 6,843,565 | +0.12(+1.30%) |
Jun 12, 2023 | 9.487 | 9.563 | 9.449 | 9.515 | 5,408,811 | +0.02(+0.20%) |
Jun 09, 2023 | 9.572 | 9.572 | 9.449 | 9.496 | 4,681,481 | -0.07(-0.69%) |
Jun 08, 2023 | 9.619 | 9.619 | 9.449 | 9.563 | 6,910,179 | -0.03(-0.30%) |
Jun 07, 2023 | 9.515 | 9.619 | 9.458 | 9.591 | 7,310,440 | +0.10(+1.10%) |
Jun 06, 2023 | 9.487 | 9.596 | 9.439 | 9.487 | 10,919,838 | +0.00(+0.00%) |
Jun 05, 2023 | 9.506 | 9.648 | 9.041 | 9.487 | 16,115,875 | +0.03(+0.30%) |
Jun 02, 2023 | 9.335 | 9.487 | 9.330 | 9.458 | 9,287,141 | +0.24(+2.57%) |
Jun 01, 2023 | 9.193 | 9.268 | 9.117 | 9.221 | 10,356,929 | +0.08(+0.83%) |
May 31, 2023 | 9.231 | 9.268 | 9.112 | 9.145 | 16,429,915 | -0.09(-1.03%) |
May 30, 2023 | 9.306 | 9.335 | 9.212 | 9.240 | 8,365,758 | -0.05(-0.51%) |
May 26, 2023 | 9.363 | 9.401 | 9.261 | 9.287 | 6,926,922 | -0.02(-0.20%) |
May 25, 2023 | 9.373 | 9.420 | 9.259 | 9.306 | 7,208,222 | -0.12(-1.31%) |
May 24, 2023 | 9.544 | 9.544 | 9.406 | 9.430 | 7,958,280 | -0.17(-1.78%) |
May 23, 2023 | 9.610 | 9.705 | 9.553 | 9.601 | 8,912,524 | -0.03(-0.27%) |
May 22, 2023 | 9.580 | 9.664 | 9.542 | 9.627 | 8,257,849 | +0.04(+0.39%) |
May 19, 2023 | 9.645 | 9.678 | 9.561 | 9.589 | 4,999,067 | +0.01(+0.10%) |
May 18, 2023 | 9.570 | 9.598 | 9.495 | 9.580 | 5,083,389 | -0.03(-0.29%) |
May 17, 2023 | 9.589 | 9.636 | 9.486 | 9.608 | 7,931,248 | +0.03(+0.29%) |
May 16, 2023 | 9.655 | 9.664 | 9.570 | 9.580 | 7,619,432 | -0.13(-1.35%) |
May 15, 2023 | 9.683 | 9.720 | 9.617 | 9.711 | 6,797,937 | +0.06(+0.58%) |
May 12, 2023 | 9.767 | 9.795 | 9.598 | 9.655 | 5,724,093 | -0.06(-0.58%) |
May 11, 2023 | 9.692 | 9.734 | 9.627 | 9.711 | 6,296,633 | -0.03(-0.29%) |
May 10, 2023 | 9.730 | 9.763 | 9.627 | 9.739 | 8,859,955 | +0.07(+0.78%) |
May 09, 2023 | 9.739 | 9.739 | 9.659 | 9.664 | 6,700,892 | -0.14(-1.43%) |
May 08, 2023 | 9.833 | 9.870 | 9.758 | 9.805 | 6,577,249 | +0.04(+0.38%) |
May 05, 2023 | 9.627 | 9.823 | 9.617 | 9.767 | 10,845,624 | +0.20(+2.06%) |
May 04, 2023 | 9.355 | 9.786 | 9.355 | 9.570 | 11,310,970 | +0.19(+2.00%) |
May 03, 2023 | 9.570 | 9.598 | 9.177 | 9.383 | 26,975,446 | -0.85(-8.33%) |
May 02, 2023 | 10.31 | 10.35 | 10.11 | 10.24 | 9,274,962 | -0.13(-1.27%) |
May 01, 2023 | 10.31 | 10.40 | 10.28 | 10.37 | 7,448,674 | +0.08(+0.82%) |
Apr 28, 2023 | 10.23 | 10.31 | 10.20 | 10.28 | 13,156,006 | +0.05(+0.46%) |
Apr 27, 2023 | 10.07 | 10.25 | 9.974 | 10.24 | 8,342,424 | +0.19(+1.87%) |
Apr 26, 2023 | 10.07 | 10.18 | 10.01 | 10.05 | 7,982,261 | -0.09(-0.92%) |
Apr 25, 2023 | 10.27 | 10.32 | 10.13 | 10.14 | 6,428,822 | -0.23(-2.26%) |
Apr 24, 2023 | 10.40 | 10.42 | 10.33 | 10.38 | 6,375,025 | +0.01(+0.09%) |
Apr 21, 2023 | 10.37 | 10.41 | 10.27 | 10.37 | 6,026,888 | +0.04(+0.36%) |
Apr 20, 2023 | 10.37 | 10.39 | 10.31 | 10.33 | 8,817,467 | -0.06(-0.54%) |
Apr 19, 2023 | 10.45 | 10.47 | 10.38 | 10.39 | 8,737,275 | -0.08(-0.72%) |
Apr 18, 2023 | 10.40 | 10.47 | 10.39 | 10.46 | 5,676,714 | +0.06(+0.54%) |
Apr 17, 2023 | 10.44 | 10.46 | 10.34 | 10.40 | 5,452,274 | +0.00(+0.00%) |
Apr 14, 2023 | 10.45 | 10.50 | 10.33 | 10.40 | 4,934,434 | -0.08(-0.80%) |
Apr 13, 2023 | 10.34 | 10.52 | 10.32 | 10.49 | 6,035,120 | +0.16(+1.54%) |
Apr 12, 2023 | 10.30 | 10.42 | 10.30 | 10.33 | 6,170,409 | +0.03(+0.27%) |
Apr 11, 2023 | 10.44 | 10.47 | 10.27 | 10.30 | 13,338,433 | -0.09(-0.90%) |
Apr 10, 2023 | 10.46 | 10.47 | 10.32 | 10.40 | 7,803,498 | -0.15(-1.42%) |
Apr 06, 2023 | 10.60 | 10.61 | 10.48 | 10.55 | 10,026,495 | -0.06(-0.53%) |
Apr 05, 2023 | 10.49 | 10.61 | 10.46 | 10.60 | 10,446,726 | +0.08(+0.80%) |
Apr 04, 2023 | 10.61 | 10.64 | 10.47 | 10.52 | 8,263,952 | -0.08(-0.71%) |
Apr 03, 2023 | 10.56 | 10.68 | 10.52 | 10.59 | 9,326,044 | -0.07(-0.70%) |
Mar 31, 2023 | 10.51 | 10.68 | 10.48 | 10.67 | 7,443,168 | +0.22(+2.15%) |
Mar 30, 2023 | 10.47 | 10.49 | 10.39 | 10.44 | 5,061,182 | +0.03(+0.27%) |
Mar 29, 2023 | 10.44 | 10.47 | 10.36 | 10.41 | 8,266,980 | +0.07(+0.73%) |
Mar 28, 2023 | 10.29 | 10.37 | 10.26 | 10.34 | 3,983,268 | +0.06(+0.55%) |
Mar 27, 2023 | 10.28 | 10.34 | 10.24 | 10.28 | 5,595,175 | +0.04(+0.37%) |
Mar 24, 2023 | 10.12 | 10.28 | 10.07 | 10.25 | 6,552,006 | +0.08(+0.83%) |
Mar 23, 2023 | 10.14 | 10.30 | 10.11 | 10.16 | 6,641,033 | +0.03(+0.28%) |
Mar 22, 2023 | 10.32 | 10.37 | 10.12 | 10.13 | 6,250,994 | -0.17(-1.64%) |
Mar 21, 2023 | 10.34 | 10.37 | 10.25 | 10.30 | 5,129,609 | +0.07(+0.64%) |
Mar 20, 2023 | 10.10 | 10.28 | 10.10 | 10.24 | 6,761,612 | +0.21(+2.06%) |
Mar 17, 2023 | 10.08 | 10.10 | 9.917 | 10.03 | 26,028,774 | -0.08(-0.83%) |
Mar 16, 2023 | 9.992 | 10.13 | 9.917 | 10.11 | 6,002,326 | +0.05(+0.46%) |
Mar 15, 2023 | 10.04 | 10.11 | 9.983 | 10.07 | 11,034,529 | -0.14(-1.38%) |
Mar 14, 2023 | 10.21 | 10.27 | 10.11 | 10.21 | 9,762,231 | +0.13(+1.30%) |
Mar 13, 2023 | 10.05 | 10.26 | 10.01 | 10.08 | 11,760,435 | +0.01(+0.09%) |
Mar 10, 2023 | 10.16 | 10.26 | 10.07 | 10.07 | 10,108,773 | -0.10(-1.01%) |
Mar 09, 2023 | 10.30 | 10.37 | 10.17 | 10.17 | 8,835,493 | -0.09(-0.91%) |
Mar 08, 2023 | 10.23 | 10.31 | 10.19 | 10.26 | 5,719,193 | +0.03(+0.27%) |
Mar 07, 2023 | 10.38 | 10.40 | 10.24 | 10.24 | 7,938,642 | -0.12(-1.18%) |
Mar 06, 2023 | 10.51 | 10.51 | 10.32 | 10.36 | 8,674,221 | -0.17(-1.60%) |
Mar 03, 2023 | 10.60 | 10.62 | 10.46 | 10.53 | 7,846,953 | +0.02(+0.18%) |
Mar 02, 2023 | 10.40 | 10.55 | 10.40 | 10.51 | 6,907,673 | +0.06(+0.54%) |
Mar 01, 2023 | 10.37 | 10.55 | 10.34 | 10.45 | 6,177,377 | +0.01(+0.09%) |
Feb 28, 2023 | 10.47 | 10.55 | 10.44 | 10.44 | 8,863,397 | -0.06(-0.60%) |
Feb 27, 2023 | 10.59 | 10.67 | 10.49 | 10.51 | 8,439,841 | +0.05(+0.44%) |
Feb 24, 2023 | 10.38 | 10.54 | 10.30 | 10.46 | 14,033,633 | -0.02(-0.18%) |
Feb 23, 2023 | 10.34 | 10.50 | 10.33 | 10.48 | 11,664,961 | +0.15(+1.44%) |
Feb 22, 2023 | 10.29 | 10.40 | 10.26 | 10.33 | 9,791,811 | +0.06(+0.54%) |
Feb 21, 2023 | 10.57 | 10.57 | 10.26 | 10.27 | 6,629,647 | -0.32(-2.98%) |
Feb 17, 2023 | 10.56 | 10.61 | 10.51 | 10.59 | 25,235,164 | +0.01(+0.09%) |
Feb 16, 2023 | 10.54 | 10.67 | 10.52 | 10.58 | 8,737,122 | -0.09(-0.87%) |
Feb 15, 2023 | 10.52 | 10.67 | 10.49 | 10.67 | 7,657,969 | +0.10(+0.96%) |
Feb 14, 2023 | 10.57 | 10.65 | 10.48 | 10.57 | 10,316,476 | -0.05(-0.44%) |
Feb 13, 2023 | 10.51 | 10.64 | 10.48 | 10.62 | 7,787,315 | +0.11(+1.06%) |
Feb 10, 2023 | 10.39 | 10.51 | 10.30 | 10.51 | 6,404,120 | +0.10(+0.98%) |
Feb 09, 2023 | 10.52 | 10.62 | 10.31 | 10.40 | 9,761,251 | -0.04(-0.36%) |
Feb 08, 2023 | 10.70 | 10.71 | 10.37 | 10.44 | 13,357,747 | -0.58(-5.30%) |
Feb 07, 2023 | 11.02 | 11.06 | 10.86 | 11.02 | 7,952,540 | -0.04(-0.34%) |
Feb 06, 2023 | 11.11 | 11.13 | 11.02 | 11.06 | 9,384,296 | -0.09(-0.83%) |
Feb 03, 2023 | 11.22 | 11.30 | 11.13 | 11.15 | 8,979,847 | -0.16(-1.39%) |
Feb 02, 2023 | 11.27 | 11.36 | 11.17 | 11.31 | 13,016,194 | +0.12(+1.08%) |
Feb 01, 2023 | 11.09 | 11.28 | 10.98 | 11.19 | 10,410,819 | +0.01(+0.08%) |
Jan 31, 2023 | 10.97 | 11.21 | 10.94 | 11.18 | 16,935,874 | +0.26(+2.38%) |
Jan 30, 2023 | 10.99 | 11.07 | 10.91 | 10.92 | 7,418,596 | -0.16(-1.42%) |
Jan 27, 2023 | 11.00 | 11.13 | 10.98 | 11.08 | 7,903,342 | +0.11(+1.01%) |
Jan 26, 2023 | 10.97 | 11.01 | 10.84 | 10.97 | 4,867,309 | +0.05(+0.42%) |
Jan 25, 2023 | 10.82 | 10.96 | 10.80 | 10.92 | 7,711,077 | +0.04(+0.34%) |
Jan 24, 2023 | 10.95 | 11.09 | 10.74 | 10.89 | 8,420,835 | -0.24(-2.17%) |
Jan 23, 2023 | 11.02 | 11.21 | 11.01 | 11.13 | 6,139,993 | +0.11(+1.01%) |
Jan 20, 2023 | 10.96 | 11.02 | 10.83 | 11.02 | 6,579,247 | +0.12(+1.11%) |
Jan 19, 2023 | 10.99 | 11.00 | 10.82 | 10.89 | 8,017,914 | -0.12(-1.09%) |
Jan 18, 2023 | 11.31 | 11.31 | 11.00 | 11.02 | 7,713,544 | -0.25(-2.22%) |
Jan 17, 2023 | 11.34 | 11.41 | 11.24 | 11.27 | 7,660,801 | +0.02(+0.17%) |
Jan 13, 2023 | 11.23 | 11.26 | 11.14 | 11.25 | 6,228,321 | -0.06(-0.57%) |
Jan 12, 2023 | 11.34 | 11.38 | 11.24 | 11.31 | 6,527,084 | +0.02(+0.16%) |
Jan 11, 2023 | 11.29 | 11.32 | 11.15 | 11.29 | 6,303,234 | +0.06(+0.49%) |
Jan 10, 2023 | 11.32 | 11.33 | 11.14 | 11.24 | 7,825,899 | -0.07(-0.66%) |
Jan 09, 2023 | 11.39 | 11.47 | 11.30 | 11.31 | 7,619,523 | +0.00(+0.00%) |
Jan 06, 2023 | 11.15 | 11.32 | 11.11 | 11.31 | 5,408,257 | +0.26(+2.35%) |
Jan 05, 2023 | 11.06 | 11.13 | 10.99 | 11.05 | 6,181,705 | -0.10(-0.91%) |
Jan 04, 2023 | 11.14 | 11.24 | 11.02 | 11.15 | 8,881,475 | +0.10(+0.92%) |
Jan 03, 2023 | 11.04 | 11.11 | 10.96 | 11.05 | 10,128,354 | +0.01(+0.08%) |
Dec 30, 2022 | 11.09 | 11.13 | 10.97 | 11.04 | 5,189,031 | -0.10(-0.92%) |
Dec 29, 2022 | 11.11 | 11.20 | 11.09 | 11.15 | 5,195,832 | +0.10(+0.92%) |
Dec 28, 2022 | 11.26 | 11.29 | 11.03 | 11.04 | 4,471,496 | -0.16(-1.41%) |
Dec 27, 2022 | 11.21 | 11.24 | 11.15 | 11.20 | 4,866,914 | +0.02(+0.17%) |
Dec 23, 2022 | 11.10 | 11.18 | 11.06 | 11.18 | 5,487,030 | +0.07(+0.67%) |
Dec 22, 2022 | 11.18 | 11.20 | 10.89 | 11.11 | 6,530,944 | -0.11(-0.99%) |
Dec 21, 2022 | 11.24 | 11.28 | 11.15 | 11.22 | 6,718,121 | +0.05(+0.41%) |
Dec 20, 2022 | 11.15 | 11.23 | 11.08 | 11.17 | 6,649,510 | +0.03(+0.25%) |
Dec 19, 2022 | 11.22 | 11.27 | 11.06 | 11.15 | 5,426,482 | -0.06(-0.50%) |
Dec 16, 2022 | 11.32 | 11.34 | 11.07 | 11.20 | 12,992,759 | -0.17(-1.47%) |
Dec 15, 2022 | 11.44 | 11.49 | 11.29 | 11.37 | 7,792,215 | -0.20(-1.76%) |
Dec 14, 2022 | 11.64 | 11.77 | 11.44 | 11.57 | 9,735,330 | -0.07(-0.64%) |
Dec 13, 2022 | 11.83 | 11.85 | 11.55 | 11.65 | 9,733,889 | +0.07(+0.64%) |
Dec 12, 2022 | 11.50 | 11.57 | 11.41 | 11.57 | 7,086,669 | +0.10(+0.89%) |
Dec 09, 2022 | 11.49 | 11.65 | 11.45 | 11.47 | 11,332,616 | -0.06(-0.48%) |
Dec 08, 2022 | 11.28 | 11.54 | 11.28 | 11.53 | 10,679,812 | +0.28(+2.47%) |
Dec 07, 2022 | 11.27 | 11.41 | 11.23 | 11.25 | 6,444,330 | -0.02(-0.17%) |
Dec 06, 2022 | 11.39 | 11.39 | 11.19 | 11.27 | 6,725,093 | -0.11(-0.98%) |
Dec 05, 2022 | 11.48 | 11.49 | 11.30 | 11.38 | 6,542,416 | -0.21(-1.84%) |
Dec 02, 2022 | 11.36 | 11.61 | 11.33 | 11.59 | 10,063,199 | +0.11(+0.97%) |
Dec 01, 2022 | 11.53 | 11.56 | 11.35 | 11.48 | 6,743,590 | +0.03(+0.24%) |
Nov 30, 2022 | 11.21 | 11.49 | 11.02 | 11.45 | 13,382,446 | +0.22(+1.98%) |
Nov 29, 2022 | 11.13 | 11.30 | 11.12 | 11.23 | 5,328,304 | +0.11(+1.00%) |
Nov 28, 2022 | 11.13 | 11.15 | 11.08 | 11.12 | 10,615,626 | -0.08(-0.75%) |
Nov 25, 2022 | 11.25 | 11.29 | 11.18 | 11.20 | 3,449,713 | +0.00(+0.00%) |
Nov 23, 2022 | 11.10 | 11.20 | 11.07 | 11.20 | 5,286,172 | +0.08(+0.75%) |
Nov 22, 2022 | 11.06 | 11.14 | 11.05 | 11.12 | 6,505,867 | +0.11(+1.03%) |
Nov 21, 2022 | 10.84 | 11.01 | 10.78 | 11.00 | 8,408,605 | +0.16(+1.44%) |
Nov 18, 2022 | 10.96 | 11.00 | 10.79 | 10.85 | 6,451,411 | +0.03(+0.25%) |
Nov 17, 2022 | 10.60 | 10.83 | 10.58 | 10.82 | 8,471,910 | +0.09(+0.86%) |
Nov 16, 2022 | 10.82 | 10.88 | 10.71 | 10.73 | 9,050,418 | -0.07(-0.68%) |
Nov 15, 2022 | 10.97 | 11.01 | 10.70 | 10.80 | 8,822,427 | -0.02(-0.17%) |
Nov 14, 2022 | 10.71 | 11.01 | 10.70 | 10.82 | 9,646,383 | +0.14(+1.29%) |
Nov 11, 2022 | 10.77 | 10.77 | 10.57 | 10.68 | 7,903,624 | +0.02(+0.17%) |
Nov 10, 2022 | 10.47 | 10.68 | 10.40 | 10.66 | 8,625,849 | +0.55(+5.45%) |
Nov 09, 2022 | 10.21 | 10.28 | 10.10 | 10.11 | 6,805,614 | -0.18(-1.78%) |
Nov 08, 2022 | 10.37 | 10.41 | 10.20 | 10.30 | 9,743,671 | +0.00(+0.00%) |
Nov 07, 2022 | 10.29 | 10.31 | 10.18 | 10.30 | 6,503,883 | +0.06(+0.54%) |
Nov 04, 2022 | 10.10 | 10.25 | 10.03 | 10.24 | 9,210,881 | +0.36(+3.62%) |
Nov 03, 2022 | 9.884 | 10.01 | 9.829 | 9.884 | 10,731,340 | -0.06(-0.65%) |
Nov 02, 2022 | 10.37 | 9.939 | 9.948 | 15,742,662 | -0.69(-6.47%) | |
Nov 01, 2022 | 10.70 | 10.73 | 10.45 | 10.64 | 11,455,983 | +0.01(+0.09%) |
Oct 31, 2022 | 10.70 | 10.70 | 10.57 | 10.63 | 18,247,954 | -0.16(-1.45%) |
Oct 28, 2022 | 10.64 | 10.79 | 10.58 | 10.78 | 8,056,575 | +0.19(+1.82%) |
Oct 27, 2022 | 10.58 | 10.75 | 10.58 | 10.59 | 7,240,529 | +0.06(+0.52%) |
Oct 26, 2022 | 10.58 | 10.69 | 10.48 | 10.54 | 7,145,301 | +0.01(+0.09%) |
Oct 25, 2022 | 10.30 | 10.54 | 10.22 | 10.53 | 7,819,283 | +0.16(+1.50%) |
Oct 24, 2022 | 10.42 | 10.43 | 10.24 | 10.37 | 7,975,475 | +0.00(+0.00%) |
Oct 21, 2022 | 10.03 | 10.38 | 9.980 | 10.37 | 9,745,694 | +0.38(+3.76%) |
Oct 20, 2022 | 10.15 | 10.23 | 9.948 | 9.994 | 7,023,682 | -0.16(-1.54%) |
Oct 19, 2022 | 10.22 | 10.26 | 10.09 | 10.15 | 5,470,165 | -0.13(-1.25%) |
Oct 18, 2022 | 10.24 | 10.32 | 10.16 | 10.28 | 6,926,356 | +0.19(+1.91%) |
Oct 17, 2022 | 10.13 | 10.17 | 10.06 | 10.09 | 7,902,463 | +0.14(+1.38%) |
Oct 14, 2022 | 10.22 | 10.30 | 9.948 | 9.948 | 8,118,135 | -0.20(-1.99%) |
Oct 13, 2022 | 9.636 | 10.24 | 9.563 | 10.15 | 13,281,644 | +0.43(+4.44%) |
Oct 12, 2022 | 9.884 | 9.884 | 9.701 | 9.719 | 10,685,712 | -0.17(-1.76%) |
Oct 11, 2022 | 9.921 | 10.02 | 9.811 | 9.893 | 5,979,578 | -0.10(-1.01%) |
Oct 10, 2022 | 9.967 | 10.04 | 9.907 | 9.994 | 5,431,575 | +0.10(+1.02%) |
Oct 07, 2022 | 10.05 | 10.05 | 9.847 | 9.893 | 5,571,218 | -0.27(-2.62%) |
Oct 06, 2022 | 10.15 | 10.23 | 10.05 | 10.16 | 9,140,576 | -0.02(-0.18%) |
Oct 05, 2022 | 10.21 | 10.28 | 10.12 | 10.18 | 8,463,972 | -0.17(-1.68%) |
Oct 04, 2022 | 10.20 | 10.39 | 10.13 | 10.35 | 8,741,765 | +0.23(+2.27%) |