Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.74 | 10.84 | 10.70 | 10.76 | 800,015 | +0.02(+0.18%) |
Nov 29, 2023 | 10.63 | 10.81 | 10.63 | 10.74 | 1,099,587 | +0.26(+2.47%) |
Nov 28, 2023 | 10.52 | 10.52 | 10.42 | 10.48 | 1,303,954 | -0.07(-0.64%) |
Nov 27, 2023 | 10.57 | 10.62 | 10.48 | 10.55 | 807,121 | -0.06(-0.54%) |
Nov 24, 2023 | 10.60 | 10.77 | 10.56 | 10.61 | 287,977 | +0.04(+0.36%) |
Nov 22, 2023 | 10.65 | 10.69 | 10.55 | 10.57 | 433,666 | +0.03(+0.27%) |
Nov 21, 2023 | 10.60 | 10.65 | 10.54 | 10.54 | 292,099 | -0.10(-0.90%) |
Nov 20, 2023 | 10.62 | 10.74 | 10.55 | 10.64 | 718,710 | +0.06(+0.55%) |
Nov 17, 2023 | 10.56 | 10.64 | 10.40 | 10.58 | 991,643 | +0.16(+1.57%) |
Nov 16, 2023 | 10.94 | 10.95 | 10.41 | 10.42 | 807,888 | -0.53(-4.83%) |
Nov 15, 2023 | 10.70 | 10.95 | 10.61 | 10.94 | 1,095,504 | +0.14(+1.33%) |
Nov 14, 2023 | 10.32 | 10.81 | 10.28 | 10.80 | 1,364,046 | +0.82(+8.17%) |
Nov 13, 2023 | 9.956 | 10.01 | 9.927 | 9.985 | 224,916 | -0.05(-0.48%) |
Nov 10, 2023 | 10.02 | 10.07 | 9.937 | 10.03 | 370,965 | +0.10(+0.97%) |
Nov 09, 2023 | 10.10 | 10.12 | 9.889 | 9.937 | 504,264 | -0.07(-0.67%) |
Nov 08, 2023 | 10.08 | 10.10 | 9.961 | 10.00 | 635,795 | -0.09(-0.86%) |
Nov 07, 2023 | 10.05 | 10.10 | 9.956 | 10.09 | 329,546 | +0.01(+0.10%) |
Nov 06, 2023 | 10.22 | 10.24 | 10.06 | 10.08 | 363,910 | -0.13(-1.32%) |
Nov 03, 2023 | 10.24 | 10.35 | 10.16 | 10.22 | 585,890 | +0.13(+1.33%) |
Nov 02, 2023 | 9.898 | 10.09 | 9.898 | 10.08 | 729,962 | +0.25(+2.54%) |
Nov 01, 2023 | 9.716 | 9.845 | 9.572 | 9.831 | 731,082 | +0.12(+1.29%) |
Oct 31, 2023 | 9.658 | 9.793 | 9.485 | 9.706 | 1,265,243 | +0.14(+1.51%) |
Oct 30, 2023 | 9.236 | 9.581 | 9.236 | 9.562 | 1,638,635 | +0.43(+4.73%) |
Oct 27, 2023 | 9.197 | 9.332 | 9.020 | 9.130 | 738,807 | -0.06(-0.63%) |
Oct 26, 2023 | 9.121 | 9.289 | 8.780 | 9.188 | 978,118 | +0.40(+4.59%) |
Oct 25, 2023 | 8.823 | 8.890 | 8.717 | 8.785 | 547,250 | -0.05(-0.54%) |
Oct 24, 2023 | 8.842 | 8.957 | 8.794 | 8.833 | 637,344 | +0.06(+0.66%) |
Oct 23, 2023 | 8.871 | 8.919 | 8.755 | 8.775 | 768,921 | -0.12(-1.40%) |
Oct 20, 2023 | 9.207 | 9.303 | 8.890 | 8.900 | 1,770,244 | -0.27(-2.93%) |
Oct 19, 2023 | 9.380 | 9.404 | 9.159 | 9.169 | 515,605 | -0.24(-2.55%) |
Oct 18, 2023 | 9.562 | 9.586 | 9.375 | 9.409 | 566,869 | -0.26(-2.68%) |
Oct 17, 2023 | 9.505 | 9.706 | 9.505 | 9.668 | 716,071 | +0.10(+1.00%) |
Oct 16, 2023 | 9.620 | 9.687 | 9.490 | 9.572 | 556,303 | +0.09(+0.91%) |
Oct 13, 2023 | 9.821 | 9.821 | 9.481 | 9.485 | 377,465 | -0.24(-2.47%) |
Oct 12, 2023 | 9.870 | 9.870 | 9.687 | 9.725 | 525,273 | -0.17(-1.75%) |
Oct 11, 2023 | 9.697 | 9.908 | 9.697 | 9.898 | 459,549 | +0.26(+2.69%) |
Oct 10, 2023 | 9.533 | 9.682 | 9.476 | 9.639 | 646,075 | +0.09(+0.90%) |
Oct 09, 2023 | 9.303 | 9.581 | 9.274 | 9.553 | 475,161 | +0.22(+2.37%) |
Oct 06, 2023 | 9.409 | 9.505 | 9.298 | 9.332 | 1,774,708 | -0.17(-1.82%) |
Oct 05, 2023 | 9.245 | 9.577 | 9.236 | 9.505 | 661,792 | +0.20(+2.17%) |
Oct 04, 2023 | 9.332 | 9.399 | 9.125 | 9.303 | 610,754 | -0.04(-0.41%) |
Oct 03, 2023 | 9.466 | 9.514 | 9.222 | 9.341 | 507,081 | -0.18(-1.92%) |
Oct 02, 2023 | 9.793 | 9.812 | 9.485 | 9.524 | 575,201 | -0.33(-3.31%) |
Sep 29, 2023 | 9.927 | 9.985 | 9.821 | 9.850 | 525,832 | +0.00(+0.00%) |
Sep 28, 2023 | 9.668 | 9.898 | 9.644 | 9.850 | 527,715 | +0.23(+2.40%) |
Sep 27, 2023 | 9.779 | 9.817 | 9.572 | 9.620 | 789,649 | -0.11(-1.16%) |
Sep 26, 2023 | 9.836 | 9.953 | 9.723 | 9.732 | 615,514 | -0.19(-1.89%) |
Sep 25, 2023 | 9.836 | 9.958 | 9.901 | 9.920 | 599,874 | -0.01(-0.09%) |
Sep 22, 2023 | 9.817 | 9.967 | 9.761 | 9.930 | 687,664 | +0.16(+1.63%) |
Sep 21, 2023 | 10.06 | 10.06 | 9.742 | 9.770 | 488,421 | -0.35(-3.43%) |
Sep 20, 2023 | 10.23 | 10.27 | 10.12 | 10.12 | 429,382 | -0.01(-0.09%) |
Sep 19, 2023 | 10.17 | 10.30 | 10.10 | 10.13 | 401,676 | -0.03(-0.28%) |
Sep 18, 2023 | 10.24 | 10.26 | 10.13 | 10.15 | 499,301 | -0.07(-0.64%) |
Sep 15, 2023 | 10.11 | 10.23 | 10.07 | 10.22 | 783,529 | +0.03(+0.28%) |
Sep 14, 2023 | 10.21 | 10.26 | 10.17 | 10.19 | 390,817 | +0.10(+1.02%) |
Sep 13, 2023 | 10.17 | 10.23 | 10.07 | 10.09 | 521,439 | -0.11(-1.10%) |
Sep 12, 2023 | 10.26 | 10.35 | 10.16 | 10.20 | 312,173 | -0.09(-0.91%) |
Sep 11, 2023 | 10.29 | 10.34 | 10.24 | 10.30 | 348,436 | +0.08(+0.73%) |
Sep 08, 2023 | 10.16 | 10.30 | 10.11 | 10.22 | 267,917 | +0.07(+0.65%) |
Sep 07, 2023 | 9.986 | 10.22 | 9.986 | 10.15 | 562,099 | +0.17(+1.69%) |
Sep 06, 2023 | 10.01 | 10.07 | 9.930 | 9.986 | 362,859 | -0.03(-0.28%) |
Sep 05, 2023 | 10.29 | 10.32 | 10.01 | 10.01 | 431,023 | -0.31(-3.00%) |
Sep 01, 2023 | 10.32 | 10.43 | 10.29 | 10.32 | 434,626 | +0.04(+0.37%) |
Aug 31, 2023 | 10.27 | 10.30 | 10.24 | 10.29 | 765,972 | +0.04(+0.37%) |
Aug 30, 2023 | 10.25 | 10.28 | 10.21 | 10.25 | 350,440 | -0.01(-0.09%) |
Aug 29, 2023 | 10.09 | 10.29 | 10.05 | 10.26 | 326,373 | +0.15(+1.49%) |
Aug 28, 2023 | 9.864 | 10.14 | 9.864 | 10.11 | 303,128 | +0.27(+2.77%) |
Aug 25, 2023 | 9.864 | 9.939 | 9.737 | 9.836 | 282,723 | +0.01(+0.10%) |
Aug 24, 2023 | 9.789 | 9.948 | 9.770 | 9.826 | 524,164 | -0.02(-0.19%) |
Aug 23, 2023 | 9.620 | 9.855 | 9.620 | 9.845 | 338,774 | +0.23(+2.34%) |
Aug 22, 2023 | 9.714 | 9.761 | 9.601 | 9.620 | 498,763 | -0.05(-0.49%) |
Aug 21, 2023 | 9.667 | 9.742 | 9.606 | 9.667 | 1,077,655 | -0.04(-0.39%) |
Aug 18, 2023 | 9.479 | 9.732 | 9.404 | 9.704 | 802,600 | +0.15(+1.57%) |
Aug 17, 2023 | 9.714 | 9.761 | 9.545 | 9.554 | 478,123 | -0.14(-1.45%) |
Aug 16, 2023 | 9.873 | 9.920 | 9.695 | 9.695 | 617,465 | -0.15(-1.53%) |
Aug 15, 2023 | 9.948 | 9.967 | 9.817 | 9.845 | 411,659 | -0.13(-1.32%) |
Aug 14, 2023 | 10.10 | 10.10 | 9.967 | 9.977 | 409,847 | -0.13(-1.30%) |
Aug 11, 2023 | 10.12 | 10.15 | 10.08 | 10.11 | 361,564 | +0.01(+0.09%) |
Aug 10, 2023 | 10.22 | 10.27 | 10.07 | 10.10 | 391,276 | -0.08(-0.83%) |
Aug 09, 2023 | 10.25 | 10.31 | 10.16 | 10.18 | 364,340 | -0.09(-0.91%) |
Aug 08, 2023 | 10.16 | 10.30 | 10.09 | 10.28 | 310,011 | -0.02(-0.18%) |
Aug 07, 2023 | 10.25 | 10.34 | 10.20 | 10.30 | 325,393 | +0.08(+0.83%) |
Aug 04, 2023 | 10.16 | 10.31 | 10.16 | 10.21 | 408,495 | +0.09(+0.93%) |
Aug 03, 2023 | 10.09 | 10.18 | 9.977 | 10.12 | 473,518 | +0.00(+0.00%) |
Aug 02, 2023 | 10.10 | 10.21 | 10.07 | 10.12 | 550,459 | -0.08(-0.83%) |
Aug 01, 2023 | 10.31 | 10.32 | 10.09 | 10.20 | 586,022 | -0.11(-1.09%) |
Jul 31, 2023 | 10.58 | 10.62 | 10.21 | 10.31 | 863,565 | -0.27(-2.57%) |
Jul 28, 2023 | 10.46 | 10.64 | 10.36 | 10.59 | 1,319,434 | +0.23(+2.17%) |
Jul 27, 2023 | 10.45 | 10.77 | 10.28 | 10.36 | 1,180,627 | -0.40(-3.75%) |
Jul 26, 2023 | 10.63 | 10.80 | 10.63 | 10.76 | 520,904 | +0.12(+1.15%) |
Jul 25, 2023 | 10.67 | 10.75 | 10.56 | 10.64 | 609,686 | -0.05(-0.44%) |
Jul 24, 2023 | 10.76 | 10.85 | 10.61 | 10.69 | 785,461 | +0.05(+0.44%) |
Jul 21, 2023 | 10.95 | 10.98 | 10.63 | 10.64 | 555,266 | -0.24(-2.24%) |
Jul 20, 2023 | 11.00 | 11.04 | 10.79 | 10.89 | 1,049,514 | -0.11(-1.02%) |
Jul 19, 2023 | 10.79 | 11.00 | 10.78 | 11.00 | 792,590 | +0.22(+2.00%) |
Jul 18, 2023 | 10.57 | 10.78 | 10.57 | 10.78 | 772,142 | +0.23(+2.22%) |
Jul 17, 2023 | 10.49 | 10.67 | 10.45 | 10.55 | 896,077 | +0.06(+0.54%) |
Jul 14, 2023 | 10.45 | 10.50 | 10.31 | 10.49 | 994,865 | +0.08(+0.81%) |
Jul 13, 2023 | 10.30 | 10.42 | 10.28 | 10.41 | 1,738,719 | +0.15(+1.46%) |
Jul 12, 2023 | 10.56 | 10.58 | 10.25 | 10.26 | 1,908,585 | -0.12(-1.18%) |
Jul 11, 2023 | 10.31 | 10.43 | 10.27 | 10.38 | 508,254 | +0.11(+1.10%) |
Jul 10, 2023 | 10.10 | 10.30 | 10.10 | 10.27 | 604,992 | +0.16(+1.58%) |
Jul 07, 2023 | 9.986 | 10.17 | 9.981 | 10.11 | 457,051 | +0.15(+1.51%) |
Jul 06, 2023 | 10.01 | 10.01 | 9.732 | 9.958 | 584,200 | -0.15(-1.49%) |
Jul 05, 2023 | 10.24 | 10.24 | 10.04 | 10.11 | 608,496 | -0.16(-1.55%) |
Jul 03, 2023 | 10.13 | 10.28 | 10.13 | 10.27 | 456,209 | +0.08(+0.83%) |
Jun 30, 2023 | 10.17 | 10.20 | 10.07 | 10.18 | 700,085 | +0.11(+1.12%) |
Jun 29, 2023 | 9.939 | 10.07 | 9.864 | 10.07 | 527,337 | +0.16(+1.61%) |
Jun 28, 2023 | 9.810 | 9.920 | 9.709 | 9.911 | 496,795 | +0.09(+0.94%) |
Jun 27, 2023 | 9.681 | 9.833 | 9.608 | 9.819 | 436,435 | +0.16(+1.62%) |
Jun 26, 2023 | 9.488 | 9.709 | 9.488 | 9.663 | 801,454 | +0.19(+2.04%) |
Jun 23, 2023 | 9.516 | 9.553 | 9.415 | 9.470 | 1,228,141 | -0.15(-1.53%) |
Jun 22, 2023 | 9.791 | 9.801 | 9.599 | 9.617 | 543,093 | -0.24(-2.42%) |
Jun 21, 2023 | 9.745 | 9.902 | 9.672 | 9.856 | 664,791 | +0.11(+1.13%) |
Jun 20, 2023 | 9.791 | 9.801 | 9.672 | 9.745 | 490,149 | -0.06(-0.66%) |
Jun 16, 2023 | 9.929 | 9.943 | 9.773 | 9.810 | 1,097,316 | -0.06(-0.65%) |
Jun 15, 2023 | 9.635 | 9.883 | 9.635 | 9.874 | 638,767 | +0.17(+1.70%) |
Jun 14, 2023 | 9.755 | 9.819 | 9.599 | 9.709 | 756,314 | -0.04(-0.38%) |
Jun 13, 2023 | 9.782 | 9.810 | 9.709 | 9.745 | 779,800 | -0.01(-0.09%) |
Jun 12, 2023 | 9.663 | 9.782 | 9.600 | 9.755 | 746,589 | +0.10(+1.05%) |
Jun 09, 2023 | 9.654 | 9.672 | 9.534 | 9.654 | 517,345 | -0.05(-0.47%) |
Jun 08, 2023 | 9.626 | 9.709 | 9.488 | 9.700 | 741,122 | +0.06(+0.57%) |
Jun 07, 2023 | 9.461 | 9.677 | 9.461 | 9.644 | 716,214 | +0.21(+2.24%) |
Jun 06, 2023 | 9.093 | 9.488 | 9.084 | 9.433 | 618,730 | +0.28(+3.11%) |
Jun 05, 2023 | 9.194 | 9.227 | 9.075 | 9.148 | 605,031 | -0.11(-1.19%) |
Jun 02, 2023 | 8.983 | 9.286 | 8.975 | 9.259 | 820,509 | +0.40(+4.56%) |
Jun 01, 2023 | 8.799 | 8.873 | 8.698 | 8.855 | 728,132 | +0.10(+1.15%) |
May 31, 2023 | 8.818 | 8.864 | 8.744 | 8.753 | 984,944 | -0.11(-1.24%) |
May 30, 2023 | 8.836 | 8.942 | 8.776 | 8.864 | 699,940 | +0.06(+0.73%) |
May 26, 2023 | 8.607 | 8.845 | 8.533 | 8.799 | 557,057 | +0.17(+1.91%) |
May 25, 2023 | 8.698 | 8.744 | 8.510 | 8.634 | 546,145 | -0.13(-1.47%) |
May 24, 2023 | 8.891 | 8.942 | 8.731 | 8.763 | 775,589 | -0.22(-2.45%) |
May 23, 2023 | 8.900 | 9.158 | 8.900 | 8.983 | 683,765 | +0.05(+0.51%) |
May 22, 2023 | 8.855 | 8.979 | 8.818 | 8.937 | 599,453 | +0.10(+1.14%) |
May 19, 2023 | 8.974 | 8.992 | 8.781 | 8.836 | 622,127 | -0.05(-0.52%) |
May 18, 2023 | 8.698 | 8.919 | 8.689 | 8.882 | 344,110 | +0.16(+1.79%) |
May 17, 2023 | 8.505 | 8.753 | 8.473 | 8.726 | 559,351 | +0.28(+3.37%) |
May 16, 2023 | 8.570 | 8.579 | 8.432 | 8.441 | 362,577 | -0.12(-1.39%) |
May 15, 2023 | 8.542 | 8.652 | 8.515 | 8.561 | 635,335 | +0.07(+0.87%) |
May 12, 2023 | 8.496 | 8.542 | 8.404 | 8.487 | 456,741 | -0.01(-0.11%) |
May 11, 2023 | 8.395 | 8.496 | 8.322 | 8.496 | 441,327 | +0.06(+0.65%) |
May 10, 2023 | 8.524 | 8.547 | 8.381 | 8.441 | 512,219 | -0.01(-0.11%) |
May 09, 2023 | 8.395 | 8.505 | 8.368 | 8.450 | 465,150 | -0.02(-0.22%) |
May 08, 2023 | 8.588 | 8.616 | 8.404 | 8.469 | 612,610 | -0.06(-0.75%) |
May 05, 2023 | 8.496 | 8.597 | 8.386 | 8.533 | 653,557 | +0.23(+2.77%) |
May 04, 2023 | 8.368 | 8.423 | 8.211 | 8.303 | 1,076,764 | -0.09(-1.09%) |
May 03, 2023 | 8.404 | 8.584 | 8.381 | 8.395 | 940,401 | +0.02(+0.22%) |
May 02, 2023 | 8.515 | 8.556 | 8.120 | 8.377 | 1,156,857 | -0.14(-1.62%) |
May 01, 2023 | 8.597 | 8.694 | 8.441 | 8.515 | 904,860 | -0.07(-0.86%) |
Apr 28, 2023 | 8.322 | 8.662 | 8.294 | 8.588 | 894,887 | +0.14(+1.63%) |
Apr 27, 2023 | 8.239 | 8.473 | 8.221 | 8.450 | 676,120 | +0.23(+2.79%) |
Apr 26, 2023 | 8.147 | 8.395 | 8.147 | 8.221 | 876,298 | +0.03(+0.34%) |
Apr 25, 2023 | 8.349 | 8.404 | 8.147 | 8.193 | 1,099,595 | -0.24(-2.83%) |
Apr 24, 2023 | 8.460 | 8.496 | 8.350 | 8.432 | 480,110 | -0.06(-0.76%) |
Apr 21, 2023 | 8.505 | 8.515 | 8.381 | 8.496 | 549,344 | -0.02(-0.22%) |
Apr 20, 2023 | 8.423 | 8.524 | 8.377 | 8.515 | 648,220 | +0.01(+0.11%) |
Apr 19, 2023 | 8.303 | 8.556 | 8.267 | 8.505 | 633,320 | +0.16(+1.87%) |
Apr 18, 2023 | 8.496 | 8.542 | 8.262 | 8.349 | 783,118 | -0.19(-2.26%) |
Apr 17, 2023 | 8.276 | 8.588 | 8.216 | 8.542 | 848,378 | +0.26(+3.10%) |
Apr 14, 2023 | 8.404 | 8.460 | 8.184 | 8.285 | 567,282 | -0.06(-0.66%) |
Apr 13, 2023 | 8.239 | 8.368 | 8.156 | 8.340 | 871,125 | +0.06(+0.78%) |
Apr 12, 2023 | 8.359 | 8.377 | 8.202 | 8.276 | 766,352 | +0.01(+0.11%) |
Apr 11, 2023 | 8.276 | 8.359 | 8.120 | 8.267 | 991,334 | -0.01(-0.11%) |
Apr 10, 2023 | 8.414 | 8.441 | 8.055 | 8.276 | 2,604,229 | -0.15(-1.74%) |
Apr 06, 2023 | 8.432 | 8.478 | 8.368 | 8.423 | 788,332 | +0.02(+0.22%) |
Apr 05, 2023 | 8.349 | 8.437 | 8.322 | 8.404 | 1,345,842 | -0.04(-0.44%) |
Apr 04, 2023 | 8.643 | 8.680 | 8.377 | 8.441 | 1,146,837 | -0.15(-1.71%) |
Apr 03, 2023 | 8.698 | 8.763 | 8.542 | 8.588 | 720,753 | -0.09(-1.06%) |
Mar 31, 2023 | 8.570 | 8.698 | 8.524 | 8.680 | 1,133,331 | +0.18(+2.16%) |
Mar 30, 2023 | 8.551 | 8.625 | 8.450 | 8.496 | 630,146 | -0.01(-0.11%) |
Mar 29, 2023 | 8.479 | 8.541 | 8.393 | 8.505 | 1,147,830 | +0.10(+1.17%) |
Mar 28, 2023 | 8.362 | 8.523 | 8.290 | 8.407 | 900,939 | +0.04(+0.43%) |
Mar 27, 2023 | 8.416 | 8.505 | 8.340 | 8.371 | 1,229,541 | +0.11(+1.30%) |
Mar 24, 2023 | 7.905 | 8.272 | 7.851 | 8.264 | 1,324,181 | +0.26(+3.25%) |
Mar 23, 2023 | 8.281 | 8.380 | 7.963 | 8.004 | 1,131,851 | -0.23(-2.83%) |
Mar 22, 2023 | 8.479 | 8.514 | 8.237 | 8.237 | 1,874,472 | -0.24(-2.85%) |
Mar 21, 2023 | 8.371 | 8.550 | 8.362 | 8.479 | 1,185,859 | +0.28(+3.39%) |
Mar 20, 2023 | 8.138 | 8.290 | 8.080 | 8.201 | 1,371,317 | +0.14(+1.78%) |
Mar 17, 2023 | 8.219 | 8.272 | 8.013 | 8.057 | 2,039,627 | -0.23(-2.81%) |
Mar 16, 2023 | 8.138 | 8.393 | 8.053 | 8.290 | 1,671,145 | +0.06(+0.76%) |
Mar 15, 2023 | 8.488 | 8.501 | 8.102 | 8.228 | 1,959,106 | -0.40(-4.67%) |
Mar 14, 2023 | 8.900 | 8.958 | 8.510 | 8.631 | 1,934,255 | +0.03(+0.31%) |
Mar 13, 2023 | 8.739 | 8.739 | 8.335 | 8.604 | 2,567,381 | -0.28(-3.13%) |
Mar 10, 2023 | 9.267 | 9.285 | 8.837 | 8.882 | 1,005,446 | -0.43(-4.62%) |
Mar 09, 2023 | 9.724 | 9.760 | 9.303 | 9.312 | 1,013,075 | -0.40(-4.15%) |
Mar 08, 2023 | 9.895 | 9.904 | 9.568 | 9.715 | 581,174 | -0.14(-1.45%) |
Mar 07, 2023 | 10.03 | 10.05 | 9.845 | 9.859 | 533,546 | -0.16(-1.61%) |
Mar 06, 2023 | 9.993 | 10.09 | 9.940 | 10.02 | 430,497 | +0.04(+0.45%) |
Mar 03, 2023 | 9.904 | 10.03 | 9.868 | 9.975 | 393,958 | +0.09(+0.91%) |
Mar 02, 2023 | 9.859 | 9.913 | 9.756 | 9.886 | 583,318 | -0.06(-0.63%) |
Mar 01, 2023 | 10.07 | 10.10 | 9.877 | 9.948 | 975,500 | -0.18(-1.77%) |
Feb 28, 2023 | 10.22 | 10.28 | 10.12 | 10.13 | 601,195 | -0.10(-0.96%) |
Feb 27, 2023 | 10.26 | 10.36 | 10.19 | 10.23 | 1,099,101 | +0.04(+0.44%) |
Feb 24, 2023 | 10.12 | 10.21 | 10.07 | 10.18 | 712,519 | -0.03(-0.26%) |
Feb 23, 2023 | 10.15 | 10.25 | 10.09 | 10.21 | 599,694 | +0.11(+1.07%) |
Feb 22, 2023 | 10.19 | 10.24 | 10.07 | 10.10 | 804,585 | -0.05(-0.53%) |
Feb 21, 2023 | 10.27 | 10.31 | 10.15 | 10.15 | 785,431 | -0.22(-2.16%) |
Feb 17, 2023 | 10.36 | 10.40 | 10.24 | 10.38 | 698,576 | +0.07(+0.70%) |
Feb 16, 2023 | 10.13 | 10.36 | 10.09 | 10.31 | 784,980 | +0.03(+0.26%) |
Feb 15, 2023 | 10.18 | 10.32 | 10.13 | 10.28 | 481,444 | +0.01(+0.09%) |
Feb 14, 2023 | 10.42 | 10.42 | 10.17 | 10.27 | 699,401 | -0.15(-1.46%) |
Feb 13, 2023 | 10.13 | 10.44 | 10.05 | 10.42 | 1,711,229 | +0.28(+2.74%) |
Feb 10, 2023 | 9.922 | 10.16 | 9.778 | 10.15 | 1,103,973 | +0.56(+5.89%) |
Feb 09, 2023 | 9.868 | 9.904 | 9.559 | 9.581 | 696,287 | -0.23(-2.37%) |
Feb 08, 2023 | 9.913 | 9.971 | 9.751 | 9.814 | 504,812 | -0.17(-1.71%) |
Feb 07, 2023 | 9.859 | 10.09 | 9.841 | 9.984 | 1,113,784 | +0.08(+0.81%) |
Feb 06, 2023 | 10.17 | 10.17 | 9.868 | 9.904 | 586,956 | -0.34(-3.32%) |
Feb 03, 2023 | 10.15 | 10.25 | 10.07 | 10.24 | 1,065,642 | -0.03(-0.26%) |
Feb 02, 2023 | 10.21 | 10.28 | 10.15 | 10.27 | 958,863 | +0.12(+1.15%) |
Feb 01, 2023 | 10.00 | 10.20 | 9.948 | 10.15 | 884,911 | +0.12(+1.16%) |
Jan 31, 2023 | 9.859 | 10.04 | 9.814 | 10.04 | 1,358,790 | +0.22(+2.28%) |
Jan 30, 2023 | 9.904 | 9.931 | 9.769 | 9.814 | 471,645 | -0.12(-1.17%) |
Jan 27, 2023 | 9.886 | 9.962 | 9.823 | 9.931 | 479,654 | +0.07(+0.73%) |
Jan 26, 2023 | 9.859 | 9.895 | 9.819 | 9.859 | 409,590 | +0.03(+0.27%) |
Jan 25, 2023 | 9.724 | 9.850 | 9.680 | 9.832 | 374,269 | +0.08(+0.83%) |
Jan 24, 2023 | 9.868 | 9.881 | 9.635 | 9.751 | 355,855 | -0.12(-1.18%) |
Jan 23, 2023 | 9.787 | 9.904 | 9.742 | 9.868 | 408,376 | +0.05(+0.55%) |
Jan 20, 2023 | 9.733 | 9.814 | 9.617 | 9.814 | 606,084 | +0.12(+1.20%) |
Jan 19, 2023 | 9.635 | 9.715 | 9.608 | 9.698 | 547,966 | -0.04(-0.37%) |
Jan 18, 2023 | 9.841 | 9.922 | 9.698 | 9.733 | 560,912 | -0.12(-1.18%) |
Jan 17, 2023 | 9.904 | 10.04 | 9.810 | 9.850 | 654,876 | -0.04(-0.36%) |
Jan 13, 2023 | 9.760 | 9.890 | 9.733 | 9.886 | 597,150 | +0.06(+0.64%) |
Jan 12, 2023 | 9.715 | 9.864 | 9.671 | 9.823 | 611,919 | +0.18(+1.86%) |
Jan 11, 2023 | 9.590 | 9.653 | 9.581 | 9.644 | 388,562 | +0.11(+1.13%) |
Jan 10, 2023 | 9.393 | 9.553 | 9.379 | 9.536 | 393,712 | +0.15(+1.62%) |
Jan 09, 2023 | 9.456 | 9.491 | 9.375 | 9.384 | 478,613 | +0.01(+0.10%) |
Jan 06, 2023 | 9.348 | 9.415 | 9.285 | 9.375 | 397,933 | +0.12(+1.26%) |
Jan 05, 2023 | 9.267 | 9.330 | 9.222 | 9.258 | 406,537 | -0.08(-0.86%) |
Jan 04, 2023 | 9.267 | 9.402 | 9.267 | 9.339 | 618,201 | +0.18(+1.96%) |
Jan 03, 2023 | 9.124 | 9.258 | 9.012 | 9.160 | 852,202 | +0.16(+1.79%) |
Dec 30, 2022 | 8.891 | 9.034 | 8.837 | 8.998 | 1,108,569 | +0.01(+0.10%) |
Dec 29, 2022 | 8.936 | 9.021 | 8.828 | 8.989 | 809,768 | +0.21(+2.35%) |
Dec 28, 2022 | 9.011 | 9.046 | 8.775 | 8.783 | 715,225 | -0.21(-2.34%) |
Dec 27, 2022 | 9.081 | 9.081 | 8.967 | 8.993 | 481,467 | -0.08(-0.87%) |
Dec 23, 2022 | 9.037 | 9.094 | 9.020 | 9.072 | 289,709 | +0.05(+0.58%) |
Dec 22, 2022 | 9.064 | 9.064 | 8.897 | 9.020 | 513,195 | -0.11(-1.25%) |
Dec 21, 2022 | 9.072 | 9.195 | 9.029 | 9.134 | 616,590 | +0.20(+2.25%) |
Dec 20, 2022 | 8.906 | 8.958 | 8.827 | 8.932 | 1,065,684 | +0.01(+0.10%) |
Dec 19, 2022 | 8.853 | 8.993 | 8.827 | 8.923 | 877,886 | +0.10(+1.09%) |
Dec 16, 2022 | 8.801 | 8.906 | 8.740 | 8.827 | 1,503,555 | -0.11(-1.18%) |
Dec 15, 2022 | 9.020 | 9.072 | 8.923 | 8.932 | 680,863 | -0.24(-2.58%) |
Dec 14, 2022 | 9.204 | 9.287 | 9.090 | 9.169 | 722,744 | -0.07(-0.76%) |
Dec 13, 2022 | 9.309 | 9.510 | 9.221 | 9.239 | 807,310 | +0.05(+0.57%) |
Dec 12, 2022 | 9.230 | 9.237 | 9.090 | 9.186 | 938,213 | -0.04(-0.38%) |
Dec 09, 2022 | 9.230 | 9.318 | 9.177 | 9.221 | 468,912 | -0.07(-0.75%) |
Dec 08, 2022 | 9.335 | 9.383 | 9.256 | 9.291 | 427,015 | +0.02(+0.19%) |
Dec 07, 2022 | 9.230 | 9.353 | 9.160 | 9.274 | 718,454 | +0.04(+0.47%) |
Dec 06, 2022 | 9.370 | 9.415 | 9.037 | 9.230 | 1,090,730 | -0.15(-1.59%) |
Dec 05, 2022 | 9.528 | 9.545 | 9.370 | 9.379 | 574,323 | -0.21(-2.19%) |
Dec 02, 2022 | 9.466 | 9.602 | 9.431 | 9.589 | 1,250,383 | +0.01(+0.09%) |