Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.820 | 9.860 | 9.720 | 9.780 | 12,905 | +0.02(+0.20%) |
Sep 28, 2023 | 9.560 | 9.850 | 9.550 | 9.760 | 13,853 | +0.21(+2.20%) |
Sep 27, 2023 | 9.650 | 9.770 | 9.550 | 9.550 | 12,833 | +0.01(+0.10%) |
Sep 26, 2023 | 9.690 | 9.960 | 9.540 | 9.540 | 38,379 | -0.27(-2.75%) |
Sep 25, 2023 | 9.760 | 9.930 | 9.810 | 9.810 | 23,656 | +0.06(+0.62%) |
Sep 22, 2023 | 9.710 | 9.750 | 9.435 | 9.750 | 31,567 | +0.10(+1.04%) |
Sep 21, 2023 | 9.420 | 9.720 | 9.390 | 9.650 | 30,165 | +0.13(+1.37%) |
Sep 20, 2023 | 9.450 | 9.634 | 9.450 | 9.520 | 21,773 | +0.07(+0.74%) |
Sep 19, 2023 | 9.430 | 9.545 | 9.305 | 9.450 | 23,723 | -0.02(-0.21%) |
Sep 18, 2023 | 9.380 | 9.525 | 9.380 | 9.470 | 28,133 | +0.02(+0.21%) |
Sep 15, 2023 | 9.510 | 9.610 | 9.390 | 9.450 | 57,413 | -0.03(-0.32%) |
Sep 14, 2023 | 9.390 | 9.520 | 9.295 | 9.480 | 31,135 | +0.09(+0.96%) |
Sep 13, 2023 | 9.320 | 9.525 | 9.260 | 9.390 | 60,077 | +0.00(+0.00%) |
Sep 12, 2023 | 9.560 | 9.670 | 9.380 | 9.390 | 44,254 | -0.24(-2.49%) |
Sep 11, 2023 | 9.420 | 9.810 | 9.420 | 9.630 | 25,204 | +0.17(+1.80%) |
Sep 08, 2023 | 9.550 | 9.760 | 9.271 | 9.460 | 59,294 | -0.05(-0.53%) |
Sep 07, 2023 | 9.920 | 9.920 | 9.370 | 9.510 | 93,401 | -0.38(-3.84%) |
Sep 06, 2023 | 10.00 | 10.00 | 9.820 | 9.890 | 28,346 | -0.05(-0.50%) |
Sep 05, 2023 | 9.970 | 10.09 | 9.840 | 9.940 | 43,439 | -0.03(-0.30%) |
Sep 01, 2023 | 9.840 | 10.12 | 9.680 | 9.970 | 36,612 | +0.15(+1.53%) |
Aug 31, 2023 | 10.05 | 10.35 | 9.810 | 9.820 | 48,568 | -0.20(-2.00%) |
Aug 30, 2023 | 9.660 | 10.02 | 9.360 | 10.02 | 108,984 | +0.42(+4.37%) |
Aug 29, 2023 | 9.790 | 9.940 | 9.600 | 9.600 | 9,512 | -0.12(-1.23%) |
Aug 28, 2023 | 9.430 | 9.890 | 9.299 | 9.720 | 83,478 | +0.29(+3.13%) |
Aug 25, 2023 | 9.530 | 9.580 | 9.310 | 9.425 | 43,257 | -0.14(-1.52%) |
Aug 24, 2023 | 9.540 | 9.640 | 9.359 | 9.570 | 29,997 | +0.02(+0.21%) |
Aug 23, 2023 | 9.330 | 9.570 | 9.250 | 9.550 | 36,626 | +0.27(+2.91%) |
Aug 22, 2023 | 9.400 | 9.460 | 9.200 | 9.280 | 54,348 | -0.12(-1.28%) |
Aug 21, 2023 | 9.310 | 9.550 | 9.310 | 9.400 | 62,123 | +0.15(+1.62%) |
Aug 18, 2023 | 9.350 | 9.410 | 9.090 | 9.250 | 52,412 | -0.20(-2.12%) |
Aug 17, 2023 | 9.480 | 9.490 | 9.213 | 9.450 | 30,675 | +0.07(+0.75%) |
Aug 16, 2023 | 9.580 | 9.630 | 9.320 | 9.380 | 42,481 | -0.29(-3.00%) |
Aug 15, 2023 | 9.470 | 9.750 | 9.330 | 9.670 | 46,090 | +0.11(+1.15%) |
Aug 14, 2023 | 9.400 | 9.560 | 9.385 | 9.560 | 32,785 | +0.11(+1.16%) |
Aug 11, 2023 | 9.280 | 9.670 | 9.280 | 9.450 | 34,452 | +0.12(+1.29%) |
Aug 10, 2023 | 9.350 | 9.450 | 9.010 | 9.330 | 20,843 | +0.23(+2.53%) |
Aug 09, 2023 | 9.110 | 9.255 | 8.900 | 9.100 | 37,290 | +0.03(+0.33%) |
Aug 08, 2023 | 9.110 | 9.110 | 8.830 | 9.070 | 23,878 | -0.03(-0.33%) |
Aug 07, 2023 | 9.200 | 9.230 | 8.910 | 9.100 | 32,222 | -0.17(-1.83%) |
Aug 04, 2023 | 9.250 | 9.620 | 9.200 | 9.270 | 28,802 | +0.01(+0.11%) |
Aug 03, 2023 | 9.680 | 9.680 | 9.260 | 9.260 | 22,355 | -0.53(-5.41%) |
Aug 02, 2023 | 9.640 | 9.940 | 9.570 | 9.790 | 46,907 | +0.19(+1.98%) |
Aug 01, 2023 | 9.470 | 9.795 | 9.213 | 9.600 | 53,261 | +0.10(+1.05%) |
Jul 31, 2023 | 8.940 | 9.510 | 8.880 | 9.500 | 87,074 | +0.50(+5.56%) |
Jul 28, 2023 | 8.810 | 9.130 | 8.810 | 9.000 | 147,120 | +0.19(+2.16%) |
Jul 27, 2023 | 8.900 | 9.000 | 8.676 | 8.810 | 40,570 | -0.09(-1.01%) |
Jul 26, 2023 | 8.670 | 8.940 | 8.650 | 8.900 | 25,715 | +0.23(+2.65%) |
Jul 25, 2023 | 8.970 | 9.000 | 8.670 | 8.670 | 41,144 | -0.24(-2.69%) |
Jul 24, 2023 | 9.000 | 9.078 | 8.850 | 8.910 | 29,518 | -0.04(-0.45%) |
Jul 21, 2023 | 9.040 | 9.490 | 8.880 | 8.950 | 23,409 | -0.02(-0.22%) |
Jul 20, 2023 | 9.040 | 9.235 | 8.930 | 8.970 | 48,321 | -0.14(-1.54%) |
Jul 19, 2023 | 9.040 | 9.500 | 8.909 | 9.110 | 64,726 | +0.09(+1.00%) |
Jul 18, 2023 | 8.770 | 9.090 | 8.550 | 9.020 | 80,761 | +0.32(+3.68%) |
Jul 17, 2023 | 8.880 | 8.890 | 8.620 | 8.700 | 38,256 | -0.20(-2.25%) |
Jul 14, 2023 | 8.980 | 9.030 | 8.890 | 8.900 | 53,171 | -0.09(-1.00%) |
Jul 13, 2023 | 8.880 | 9.160 | 8.880 | 8.990 | 56,490 | +0.10(+1.12%) |
Jul 12, 2023 | 8.700 | 9.090 | 8.620 | 8.890 | 106,271 | +0.29(+3.37%) |
Jul 11, 2023 | 8.490 | 8.790 | 8.490 | 8.600 | 90,890 | +0.12(+1.42%) |
Jul 10, 2023 | 8.500 | 8.641 | 8.480 | 8.480 | 106,101 | -0.02(-0.24%) |
Jul 07, 2023 | 8.740 | 8.770 | 8.420 | 8.500 | 135,481 | -0.16(-1.85%) |
Jul 06, 2023 | 8.710 | 8.710 | 8.441 | 8.660 | 136,950 | +0.04(+0.46%) |
Jul 05, 2023 | 8.880 | 8.980 | 8.620 | 8.620 | 99,865 | -0.27(-3.04%) |
Jul 03, 2023 | 8.740 | 8.990 | 8.710 | 8.890 | 29,444 | +0.21(+2.42%) |
Jun 30, 2023 | 8.630 | 8.695 | 8.390 | 8.680 | 20,170 | +0.12(+1.40%) |
Jun 29, 2023 | 8.740 | 8.850 | 8.225 | 8.560 | 102,510 | +0.59(+7.40%) |
Jun 28, 2023 | 7.750 | 8.290 | 7.720 | 7.970 | 98,248 | +0.33(+4.32%) |
Jun 27, 2023 | 7.600 | 7.960 | 7.600 | 7.640 | 80,890 | +0.08(+1.06%) |
Jun 26, 2023 | 7.660 | 7.854 | 7.560 | 7.560 | 41,929 | -0.09(-1.18%) |
Jun 23, 2023 | 7.660 | 7.878 | 7.650 | 7.650 | 35,894 | -0.05(-0.65%) |
Jun 22, 2023 | 7.600 | 7.790 | 7.600 | 7.700 | 7,516 | +0.05(+0.65%) |
Jun 21, 2023 | 7.560 | 7.760 | 7.524 | 7.650 | 12,804 | +0.15(+2.00%) |
Jun 20, 2023 | 7.690 | 7.897 | 7.300 | 7.500 | 54,494 | -0.25(-3.23%) |
Jun 16, 2023 | 7.830 | 7.880 | 7.520 | 7.750 | 18,847 | +0.00(+0.00%) |
Jun 15, 2023 | 7.750 | 7.870 | 7.750 | 7.750 | 30,494 | -0.04(-0.51%) |
Jun 14, 2023 | 7.800 | 7.890 | 7.770 | 7.790 | 27,918 | +0.01(+0.13%) |
Jun 13, 2023 | 7.800 | 8.000 | 7.754 | 7.780 | 31,699 | +0.07(+0.91%) |
Jun 12, 2023 | 8.020 | 8.044 | 7.680 | 7.710 | 37,251 | -0.36(-4.46%) |
Jun 09, 2023 | 7.980 | 8.190 | 7.980 | 8.070 | 38,926 | +0.08(+1.00%) |
Jun 08, 2023 | 7.950 | 8.185 | 7.950 | 7.990 | 67,287 | +0.14(+1.78%) |
Jun 07, 2023 | 7.840 | 7.969 | 7.655 | 7.850 | 23,951 | -0.04(-0.51%) |
Jun 06, 2023 | 7.480 | 7.990 | 7.480 | 7.890 | 35,887 | +0.44(+5.91%) |
Jun 05, 2023 | 7.600 | 7.699 | 7.420 | 7.450 | 53,148 | -0.08(-1.06%) |
Jun 02, 2023 | 7.450 | 7.750 | 7.310 | 7.530 | 70,810 | +0.38(+5.31%) |
Jun 01, 2023 | 7.350 | 7.440 | 7.096 | 7.150 | 47,119 | -0.11(-1.52%) |
May 31, 2023 | 7.650 | 7.650 | 6.970 | 7.260 | 66,047 | -0.25(-3.33%) |
May 30, 2023 | 7.320 | 7.620 | 7.320 | 7.510 | 18,099 | +0.10(+1.35%) |
May 26, 2023 | 7.780 | 7.780 | 7.260 | 7.410 | 23,490 | -0.29(-3.77%) |
May 25, 2023 | 7.970 | 8.090 | 7.700 | 7.700 | 30,417 | -0.35(-4.35%) |
May 24, 2023 | 8.090 | 8.264 | 7.970 | 8.050 | 27,539 | -0.12(-1.47%) |
May 23, 2023 | 8.220 | 8.220 | 8.010 | 8.170 | 11,108 | +0.04(+0.49%) |
May 22, 2023 | 7.840 | 8.300 | 7.730 | 8.130 | 24,087 | +0.22(+2.78%) |
May 19, 2023 | 8.200 | 8.318 | 7.880 | 7.910 | 16,650 | -0.41(-4.93%) |
May 18, 2023 | 8.410 | 8.470 | 8.231 | 8.320 | 16,401 | -0.03(-0.36%) |
May 17, 2023 | 8.150 | 8.378 | 7.820 | 8.350 | 24,553 | +0.13(+1.58%) |
May 16, 2023 | 7.985 | 8.220 | 7.820 | 8.220 | 28,258 | +0.10(+1.23%) |
May 15, 2023 | 7.820 | 8.120 | 7.810 | 8.120 | 15,257 | +0.27(+3.44%) |
May 12, 2023 | 7.870 | 8.000 | 7.721 | 7.850 | 48,918 | -0.10(-1.26%) |
May 11, 2023 | 8.020 | 8.200 | 7.850 | 7.950 | 13,241 | -0.19(-2.33%) |
May 10, 2023 | 8.310 | 8.380 | 7.994 | 8.140 | 24,336 | -0.07(-0.85%) |
May 09, 2023 | 8.110 | 8.610 | 8.070 | 8.210 | 20,616 | +0.05(+0.61%) |
May 08, 2023 | 8.530 | 8.625 | 7.800 | 8.160 | 26,928 | -0.37(-4.34%) |
May 05, 2023 | 8.700 | 8.700 | 8.380 | 8.530 | 13,206 | -0.07(-0.81%) |
May 04, 2023 | 8.550 | 8.790 | 8.400 | 8.600 | 7,198 | +0.02(+0.23%) |
May 03, 2023 | 8.700 | 8.970 | 8.560 | 8.580 | 10,390 | -0.11(-1.27%) |
May 02, 2023 | 8.700 | 8.775 | 8.485 | 8.690 | 9,798 | -0.10(-1.14%) |
May 01, 2023 | 8.880 | 9.090 | 8.690 | 8.790 | 42,516 | -0.15(-1.68%) |
Apr 28, 2023 | 8.440 | 8.962 | 8.440 | 8.940 | 19,876 | +0.41(+4.81%) |
Apr 27, 2023 | 8.600 | 8.710 | 8.460 | 8.530 | 12,095 | -0.08(-0.93%) |
Apr 26, 2023 | 8.790 | 8.852 | 8.490 | 8.610 | 14,249 | -0.12(-1.32%) |
Apr 25, 2023 | 8.600 | 8.900 | 8.500 | 8.725 | 24,649 | -0.02(-0.17%) |
Apr 24, 2023 | 8.970 | 9.020 | 8.590 | 8.740 | 39,480 | -0.26(-2.89%) |
Apr 21, 2023 | 9.380 | 9.380 | 8.900 | 9.000 | 66,205 | -0.39(-4.15%) |
Apr 20, 2023 | 9.200 | 9.470 | 9.010 | 9.390 | 33,488 | +0.18(+1.95%) |
Apr 19, 2023 | 8.990 | 9.490 | 8.945 | 9.210 | 35,298 | +0.21(+2.33%) |
Apr 18, 2023 | 9.200 | 9.490 | 9.000 | 9.000 | 42,808 | -0.16(-1.75%) |
Apr 17, 2023 | 9.310 | 9.310 | 9.050 | 9.160 | 19,406 | +0.16(+1.78%) |
Apr 14, 2023 | 9.095 | 9.260 | 8.880 | 9.000 | 36,301 | -0.18(-1.91%) |
Apr 13, 2023 | 9.290 | 9.530 | 9.100 | 9.175 | 8,614 | -0.11(-1.24%) |
Apr 12, 2023 | 9.450 | 9.520 | 9.260 | 9.290 | 11,068 | -0.16(-1.69%) |
Apr 11, 2023 | 9.460 | 9.650 | 9.450 | 9.450 | 9,969 | -0.01(-0.11%) |
Apr 10, 2023 | 9.540 | 9.840 | 9.400 | 9.460 | 9,638 | -0.18(-1.87%) |
Apr 06, 2023 | 9.645 | 9.645 | 9.528 | 9.640 | 5,484 | +0.05(+0.52%) |
Apr 05, 2023 | 9.390 | 9.605 | 9.390 | 9.590 | 14,798 | +0.12(+1.27%) |
Apr 04, 2023 | 9.500 | 9.685 | 9.340 | 9.470 | 29,585 | +0.03(+0.32%) |
Apr 03, 2023 | 9.640 | 9.880 | 9.241 | 9.440 | 39,003 | -0.40(-4.07%) |
Mar 31, 2023 | 9.590 | 9.940 | 9.590 | 9.840 | 69,606 | +0.24(+2.50%) |
Mar 30, 2023 | 9.370 | 9.890 | 9.330 | 9.600 | 25,137 | +0.14(+1.48%) |
Mar 29, 2023 | 9.090 | 9.590 | 9.025 | 9.460 | 27,482 | +0.35(+3.84%) |
Mar 28, 2023 | 8.980 | 9.310 | 8.900 | 9.110 | 17,224 | +0.11(+1.22%) |
Mar 27, 2023 | 9.100 | 9.150 | 8.979 | 9.000 | 10,243 | -0.14(-1.53%) |
Mar 24, 2023 | 8.920 | 9.255 | 8.915 | 9.140 | 23,126 | +0.12(+1.33%) |
Mar 23, 2023 | 9.140 | 9.160 | 9.000 | 9.020 | 23,860 | +0.04(+0.45%) |
Mar 22, 2023 | 9.050 | 9.100 | 8.910 | 8.980 | 24,251 | +0.03(+0.34%) |
Mar 21, 2023 | 9.150 | 9.330 | 8.950 | 8.950 | 13,845 | -0.06(-0.67%) |
Mar 20, 2023 | 9.260 | 9.260 | 9.000 | 9.010 | 14,743 | -0.44(-4.66%) |
Mar 17, 2023 | 9.270 | 9.450 | 9.160 | 9.450 | 23,394 | +0.19(+2.05%) |
Mar 16, 2023 | 9.130 | 9.430 | 9.040 | 9.260 | 23,802 | +0.13(+1.42%) |
Mar 15, 2023 | 8.960 | 9.410 | 8.900 | 9.130 | 27,364 | +0.12(+1.33%) |
Mar 14, 2023 | 9.270 | 9.340 | 9.010 | 9.010 | 25,400 | -0.04(-0.44%) |
Mar 13, 2023 | 9.720 | 9.760 | 9.050 | 9.050 | 34,396 | -0.81(-8.22%) |
Mar 10, 2023 | 9.850 | 10.10 | 9.760 | 9.860 | 40,814 | -0.40(-3.90%) |
Mar 09, 2023 | 10.06 | 10.34 | 10.06 | 10.26 | 28,318 | +0.10(+0.98%) |
Mar 08, 2023 | 9.870 | 10.26 | 9.830 | 10.16 | 15,133 | +0.31(+3.15%) |
Mar 07, 2023 | 9.760 | 9.880 | 9.620 | 9.850 | 18,339 | +0.07(+0.72%) |
Mar 06, 2023 | 9.680 | 10.04 | 9.650 | 9.780 | 28,084 | +0.08(+0.82%) |
Mar 03, 2023 | 9.600 | 10.01 | 9.600 | 9.700 | 28,119 | +0.16(+1.68%) |
Mar 02, 2023 | 9.229 | 9.590 | 9.229 | 9.540 | 8,431 | +0.20(+2.14%) |
Mar 01, 2023 | 9.245 | 9.620 | 9.245 | 9.340 | 50,443 | +0.11(+1.19%) |
Feb 28, 2023 | 9.250 | 9.495 | 9.176 | 9.230 | 17,576 | -0.14(-1.49%) |
Feb 27, 2023 | 9.390 | 9.567 | 9.080 | 9.370 | 16,352 | -0.01(-0.11%) |
Feb 24, 2023 | 9.430 | 9.770 | 9.250 | 9.380 | 20,089 | -0.33(-3.40%) |
Feb 23, 2023 | 9.350 | 9.710 | 9.343 | 9.710 | 16,275 | +0.37(+3.96%) |
Feb 22, 2023 | 9.490 | 9.700 | 9.010 | 9.340 | 13,773 | -0.04(-0.43%) |
Feb 21, 2023 | 10.03 | 10.03 | 9.330 | 9.380 | 21,811 | -0.68(-6.76%) |
Feb 17, 2023 | 10.22 | 10.40 | 9.950 | 10.06 | 21,933 | -0.22(-2.14%) |
Feb 16, 2023 | 10.49 | 10.64 | 10.09 | 10.28 | 23,157 | -0.39(-3.66%) |
Feb 15, 2023 | 10.40 | 10.70 | 10.40 | 10.67 | 17,942 | +0.12(+1.14%) |
Feb 14, 2023 | 10.46 | 10.75 | 10.30 | 10.55 | 26,489 | -0.06(-0.57%) |
Feb 13, 2023 | 10.35 | 10.77 | 10.19 | 10.61 | 31,216 | +0.35(+3.41%) |
Feb 10, 2023 | 10.19 | 10.32 | 10.00 | 10.26 | 14,795 | -0.04(-0.39%) |
Feb 09, 2023 | 10.62 | 10.70 | 10.19 | 10.30 | 25,748 | -0.27(-2.55%) |
Feb 08, 2023 | 10.78 | 10.78 | 10.42 | 10.57 | 22,210 | -0.28(-2.58%) |
Feb 07, 2023 | 10.70 | 10.91 | 10.56 | 10.85 | 16,043 | +0.17(+1.59%) |
Feb 06, 2023 | 10.43 | 10.69 | 10.42 | 10.68 | 26,080 | +0.10(+0.95%) |
Feb 03, 2023 | 10.87 | 11.04 | 10.41 | 10.58 | 28,416 | -0.41(-3.73%) |
Feb 02, 2023 | 10.79 | 11.25 | 10.68 | 10.99 | 54,487 | +0.09(+0.83%) |
Feb 01, 2023 | 10.37 | 10.92 | 10.37 | 10.90 | 42,354 | +0.42(+4.01%) |
Jan 31, 2023 | 10.36 | 10.53 | 10.25 | 10.48 | 27,423 | +0.24(+2.34%) |
Jan 30, 2023 | 10.44 | 10.51 | 10.17 | 10.24 | 26,846 | -0.37(-3.49%) |
Jan 27, 2023 | 10.58 | 10.66 | 10.45 | 10.61 | 22,500 | +0.12(+1.14%) |
Jan 26, 2023 | 10.77 | 10.83 | 10.41 | 10.49 | 17,690 | -0.29(-2.69%) |
Jan 25, 2023 | 10.24 | 10.81 | 10.24 | 10.78 | 46,997 | +0.40(+3.85%) |
Jan 24, 2023 | 10.90 | 10.90 | 10.28 | 10.38 | 28,483 | -0.56(-5.12%) |
Jan 23, 2023 | 10.74 | 11.10 | 10.66 | 10.94 | 53,272 | +0.20(+1.86%) |
Jan 20, 2023 | 10.31 | 10.85 | 10.31 | 10.74 | 40,054 | +0.45(+4.37%) |
Jan 19, 2023 | 10.02 | 10.33 | 10.02 | 10.29 | 54,923 | -0.06(-0.58%) |
Jan 18, 2023 | 10.54 | 10.71 | 10.19 | 10.35 | 48,623 | -0.30(-2.82%) |
Jan 17, 2023 | 10.82 | 10.98 | 10.57 | 10.65 | 42,243 | -0.22(-2.02%) |
Jan 13, 2023 | 10.85 | 10.96 | 10.76 | 10.87 | 20,959 | -0.04(-0.37%) |
Jan 12, 2023 | 10.77 | 11.00 | 10.70 | 10.91 | 44,306 | +0.12(+1.11%) |
Jan 11, 2023 | 11.06 | 11.12 | 10.73 | 10.79 | 27,972 | -0.15(-1.37%) |
Jan 10, 2023 | 10.59 | 11.01 | 10.45 | 10.94 | 63,282 | +0.25(+2.34%) |
Jan 09, 2023 | 10.81 | 11.10 | 10.61 | 10.69 | 58,435 | -0.07(-0.65%) |
Jan 06, 2023 | 10.74 | 10.98 | 10.62 | 10.76 | 29,144 | +0.00(+0.00%) |
Jan 05, 2023 | 10.59 | 10.80 | 10.42 | 10.76 | 39,734 | +0.04(+0.37%) |
Jan 04, 2023 | 10.32 | 10.92 | 10.14 | 10.72 | 53,684 | +0.46(+4.48%) |
Jan 03, 2023 | 10.13 | 10.51 | 10.03 | 10.26 | 75,584 | +0.24(+2.40%) |
Dec 30, 2022 | 10.03 | 10.44 | 9.760 | 10.02 | 86,782 | -0.01(-0.10%) |
Dec 29, 2022 | 9.690 | 10.21 | 9.340 | 10.03 | 100,131 | +0.33(+3.40%) |
Dec 28, 2022 | 9.660 | 9.890 | 9.615 | 9.700 | 59,664 | -0.04(-0.41%) |
Dec 27, 2022 | 9.610 | 9.835 | 9.470 | 9.740 | 80,865 | +0.07(+0.72%) |
Dec 23, 2022 | 9.660 | 9.760 | 9.580 | 9.670 | 34,228 | -0.11(-1.12%) |
Dec 22, 2022 | 9.590 | 9.840 | 9.445 | 9.780 | 35,399 | +0.23(+2.41%) |
Dec 21, 2022 | 9.640 | 9.730 | 9.470 | 9.550 | 17,228 | -0.05(-0.52%) |
Dec 20, 2022 | 9.550 | 9.990 | 9.495 | 9.600 | 37,928 | -0.02(-0.21%) |
Dec 19, 2022 | 9.810 | 10.13 | 9.495 | 9.620 | 66,475 | -0.25(-2.53%) |
Dec 16, 2022 | 10.12 | 10.26 | 9.510 | 9.870 | 165,579 | -0.30(-2.95%) |
Dec 15, 2022 | 9.850 | 10.20 | 9.775 | 10.17 | 51,697 | +0.02(+0.20%) |
Dec 14, 2022 | 10.02 | 10.27 | 9.880 | 10.15 | 56,852 | +0.05(+0.50%) |
Dec 13, 2022 | 10.50 | 10.50 | 10.10 | 10.10 | 48,941 | -0.12(-1.17%) |
Dec 12, 2022 | 10.57 | 10.62 | 10.03 | 10.22 | 52,786 | -0.36(-3.40%) |
Dec 09, 2022 | 10.93 | 11.05 | 10.54 | 10.58 | 32,016 | -0.41(-3.73%) |
Dec 08, 2022 | 10.56 | 11.02 | 10.55 | 10.99 | 38,826 | +0.33(+3.10%) |
Dec 07, 2022 | 10.60 | 11.18 | 10.58 | 10.66 | 48,888 | -0.07(-0.65%) |
Dec 06, 2022 | 11.04 | 11.11 | 10.66 | 10.73 | 70,974 | -0.23(-2.10%) |
Dec 05, 2022 | 11.30 | 11.30 | 10.78 | 10.96 | 148,703 | -0.28(-2.49%) |
Dec 02, 2022 | 10.54 | 11.60 | 10.00 | 11.24 | 519,663 | +1.69(+17.70%) |
Dec 01, 2022 | 9.580 | 9.925 | 9.510 | 9.550 | 91,294 | +0.09(+0.95%) |
Nov 30, 2022 | 9.560 | 9.610 | 9.180 | 9.460 | 69,752 | -0.17(-1.77%) |
Nov 29, 2022 | 9.460 | 9.680 | 9.390 | 9.630 | 41,150 | +0.17(+1.80%) |
Nov 28, 2022 | 9.400 | 9.750 | 9.290 | 9.460 | 129,450 | +0.04(+0.42%) |
Nov 25, 2022 | 9.140 | 9.600 | 9.055 | 9.420 | 32,032 | +0.35(+3.86%) |
Nov 23, 2022 | 8.810 | 9.140 | 8.710 | 9.070 | 41,996 | +0.27(+3.07%) |
Nov 22, 2022 | 8.350 | 8.860 | 8.300 | 8.800 | 55,054 | +0.45(+5.39%) |
Nov 21, 2022 | 8.120 | 8.410 | 8.030 | 8.350 | 68,274 | +0.14(+1.71%) |
Nov 18, 2022 | 8.340 | 8.340 | 8.104 | 8.210 | 53,117 | -0.01(-0.12%) |
Nov 17, 2022 | 8.200 | 8.300 | 8.150 | 8.220 | 88,289 | +0.00(+0.00%) |
Nov 16, 2022 | 8.710 | 8.710 | 8.160 | 8.220 | 96,721 | -0.58(-6.59%) |
Nov 15, 2022 | 8.560 | 8.855 | 8.510 | 8.800 | 173,175 | +0.25(+2.92%) |
Nov 14, 2022 | 8.650 | 8.715 | 8.530 | 8.550 | 62,748 | -0.11(-1.27%) |
Nov 11, 2022 | 8.550 | 8.780 | 8.530 | 8.660 | 56,729 | +0.09(+1.05%) |
Nov 10, 2022 | 8.860 | 8.860 | 8.530 | 8.570 | 66,904 | +0.02(+0.23%) |
Nov 09, 2022 | 9.160 | 9.165 | 8.520 | 8.550 | 54,917 | -0.64(-6.96%) |
Nov 08, 2022 | 9.360 | 9.780 | 9.160 | 9.190 | 66,133 | -0.19(-2.03%) |
Nov 07, 2022 | 8.970 | 9.560 | 8.960 | 9.380 | 56,779 | +0.41(+4.57%) |
Nov 04, 2022 | 8.960 | 9.030 | 8.840 | 8.970 | 39,603 | +0.10(+1.13%) |
Nov 03, 2022 | 8.810 | 9.060 | 8.700 | 8.870 | 76,527 | -0.05(-0.56%) |
Nov 02, 2022 | 8.880 | 8.920 | 97,438 | +0.06(+0.68%) | ||
Nov 01, 2022 | 9.050 | 9.120 | 8.850 | 8.860 | 61,532 | -0.06(-0.67%) |
Oct 31, 2022 | 8.910 | 9.140 | 8.890 | 8.920 | 57,662 | -0.04(-0.45%) |
Oct 28, 2022 | 8.930 | 9.050 | 8.910 | 8.960 | 53,423 | +0.03(+0.34%) |
Oct 27, 2022 | 9.120 | 9.330 | 8.883 | 8.930 | 69,141 | -0.15(-1.65%) |
Oct 26, 2022 | 9.000 | 9.480 | 8.900 | 9.080 | 132,279 | +0.18(+2.02%) |
Oct 25, 2022 | 8.700 | 9.105 | 8.700 | 8.900 | 104,344 | +0.26(+3.01%) |
Oct 24, 2022 | 8.630 | 8.730 | 8.430 | 8.640 | 124,583 | +0.05(+0.58%) |
Oct 21, 2022 | 9.120 | 9.170 | 8.580 | 8.590 | 246,012 | -0.58(-6.32%) |
Oct 20, 2022 | 9.010 | 9.319 | 9.010 | 9.170 | 69,253 | +0.07(+0.77%) |
Oct 19, 2022 | 9.260 | 9.270 | 8.871 | 9.100 | 97,602 | -0.27(-2.88%) |
Oct 18, 2022 | 9.250 | 9.500 | 9.230 | 9.370 | 180,716 | +0.25(+2.74%) |
Oct 17, 2022 | 8.790 | 9.260 | 8.680 | 9.120 | 317,803 | +0.39(+4.47%) |
Oct 14, 2022 | 8.700 | 8.850 | 8.700 | 8.730 | 105,652 | +0.02(+0.23%) |
Oct 13, 2022 | 8.650 | 8.990 | 8.490 | 8.710 | 146,233 | -0.13(-1.47%) |
Oct 12, 2022 | 8.860 | 9.027 | 8.690 | 8.840 | 72,596 | +0.03(+0.34%) |
Oct 11, 2022 | 8.950 | 9.130 | 8.690 | 8.810 | 49,176 | -0.20(-2.22%) |
Oct 10, 2022 | 8.890 | 9.130 | 8.830 | 9.010 | 61,549 | +0.07(+0.78%) |
Oct 07, 2022 | 9.040 | 9.190 | 8.880 | 8.940 | 73,859 | -0.26(-2.83%) |
Oct 06, 2022 | 8.880 | 9.319 | 8.880 | 9.200 | 63,461 | +0.34(+3.84%) |
Oct 05, 2022 | 8.710 | 8.970 | 8.640 | 8.860 | 45,434 | -0.03(-0.34%) |
Oct 04, 2022 | 8.450 | 9.080 | 8.450 | 8.890 | 125,271 | +0.48(+5.71%) |