Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.982 | 9.002 | 8.856 | 8.914 | 6,841,780 | -0.01(-0.11%) |
Sep 28, 2023 | 8.856 | 8.939 | 8.783 | 8.924 | 7,158,684 | +0.14(+1.55%) |
Sep 27, 2023 | 8.885 | 8.914 | 8.700 | 8.788 | 6,744,061 | -0.07(-0.77%) |
Sep 26, 2023 | 8.924 | 8.977 | 8.856 | 8.856 | 8,006,795 | -0.09(-0.98%) |
Sep 25, 2023 | 8.788 | 8.963 | 8.924 | 8.943 | 6,064,528 | +0.14(+1.55%) |
Sep 22, 2023 | 8.895 | 8.943 | 8.788 | 8.807 | 5,764,728 | -0.06(-0.66%) |
Sep 21, 2023 | 8.943 | 8.992 | 8.856 | 8.866 | 6,104,145 | -0.15(-1.62%) |
Sep 20, 2023 | 8.953 | 9.138 | 8.943 | 9.012 | 5,269,077 | +0.07(+0.76%) |
Sep 19, 2023 | 9.041 | 9.070 | 8.880 | 8.943 | 4,417,853 | -0.09(-0.97%) |
Sep 18, 2023 | 9.070 | 9.099 | 8.992 | 9.031 | 4,977,403 | -0.07(-0.75%) |
Sep 15, 2023 | 9.265 | 9.274 | 9.070 | 9.099 | 15,699,950 | -0.18(-1.89%) |
Sep 14, 2023 | 9.109 | 9.274 | 9.109 | 9.274 | 6,500,899 | +0.31(+3.47%) |
Sep 13, 2023 | 9.167 | 9.167 | 8.914 | 8.963 | 8,582,177 | -0.22(-2.44%) |
Sep 12, 2023 | 9.216 | 9.250 | 9.148 | 9.187 | 4,944,590 | +0.01(+0.11%) |
Sep 11, 2023 | 9.119 | 9.235 | 9.119 | 9.177 | 7,854,365 | +0.18(+1.95%) |
Sep 08, 2023 | 8.963 | 9.021 | 8.953 | 9.002 | 5,967,209 | +0.10(+1.09%) |
Sep 07, 2023 | 9.002 | 9.089 | 8.885 | 8.904 | 12,128,433 | -0.13(-1.40%) |
Sep 06, 2023 | 9.080 | 9.177 | 9.012 | 9.031 | 6,881,619 | -0.08(-0.83%) |
Sep 05, 2023 | 9.337 | 9.337 | 9.097 | 9.106 | 7,773,803 | -0.29(-3.07%) |
Sep 01, 2023 | 9.395 | 9.433 | 9.342 | 9.395 | 4,912,881 | +0.04(+0.41%) |
Aug 31, 2023 | 9.385 | 9.443 | 9.327 | 9.356 | 8,695,290 | -0.01(-0.10%) |
Aug 30, 2023 | 9.385 | 9.443 | 9.330 | 9.366 | 6,658,609 | +0.04(+0.41%) |
Aug 29, 2023 | 9.212 | 9.337 | 9.212 | 9.327 | 6,515,832 | +0.17(+1.89%) |
Aug 28, 2023 | 9.145 | 9.231 | 9.097 | 9.154 | 6,234,979 | +0.11(+1.17%) |
Aug 25, 2023 | 9.049 | 9.106 | 9.010 | 9.049 | 5,262,643 | +0.02(+0.21%) |
Aug 24, 2023 | 8.962 | 9.135 | 8.948 | 9.030 | 5,481,534 | +0.03(+0.32%) |
Aug 23, 2023 | 8.962 | 9.049 | 8.953 | 9.001 | 5,632,288 | +0.06(+0.64%) |
Aug 22, 2023 | 9.097 | 9.097 | 8.914 | 8.943 | 5,773,295 | -0.13(-1.48%) |
Aug 21, 2023 | 9.174 | 9.178 | 9.039 | 9.078 | 6,304,279 | -0.12(-1.25%) |
Aug 18, 2023 | 9.212 | 9.294 | 9.126 | 9.193 | 8,310,283 | +0.00(+0.00%) |
Aug 17, 2023 | 8.895 | 9.385 | 8.885 | 9.193 | 13,785,462 | +0.15(+1.70%) |
Aug 16, 2023 | 9.068 | 9.116 | 9.020 | 9.039 | 7,283,473 | -0.07(-0.74%) |
Aug 15, 2023 | 9.193 | 9.212 | 9.087 | 9.106 | 5,291,554 | -0.16(-1.76%) |
Aug 14, 2023 | 9.279 | 9.299 | 9.202 | 9.270 | 5,994,384 | -0.04(-0.41%) |
Aug 11, 2023 | 9.337 | 9.342 | 9.250 | 9.308 | 5,231,388 | -0.03(-0.31%) |
Aug 10, 2023 | 9.347 | 9.433 | 9.308 | 9.337 | 7,526,627 | +0.02(+0.21%) |
Aug 09, 2023 | 9.385 | 9.419 | 9.279 | 9.318 | 6,976,282 | -0.01(-0.10%) |
Aug 08, 2023 | 9.366 | 9.390 | 9.241 | 9.327 | 7,731,907 | -0.19(-2.02%) |
Aug 07, 2023 | 9.462 | 9.519 | 9.423 | 9.519 | 5,966,345 | +0.06(+0.61%) |
Aug 04, 2023 | 9.423 | 9.591 | 9.390 | 9.462 | 8,481,865 | +0.08(+0.82%) |
Aug 03, 2023 | 9.452 | 9.510 | 9.366 | 9.385 | 14,419,757 | -0.08(-0.81%) |
Aug 02, 2023 | 9.519 | 9.529 | 9.375 | 9.462 | 9,672,115 | -0.15(-1.60%) |
Aug 01, 2023 | 9.788 | 9.808 | 9.606 | 9.616 | 9,257,291 | -0.24(-2.44%) |
Jul 31, 2023 | 9.856 | 9.942 | 9.827 | 9.856 | 17,693,854 | +0.04(+0.39%) |
Jul 28, 2023 | 9.904 | 9.923 | 9.798 | 9.817 | 6,482,538 | +0.04(+0.39%) |
Jul 27, 2023 | 9.808 | 9.904 | 9.769 | 9.779 | 6,690,107 | +0.03(+0.30%) |
Jul 26, 2023 | 9.731 | 9.803 | 9.654 | 9.750 | 6,077,046 | -0.03(-0.29%) |
Jul 25, 2023 | 9.750 | 9.817 | 9.673 | 9.779 | 7,366,190 | +0.07(+0.69%) |
Jul 24, 2023 | 9.654 | 9.721 | 9.625 | 9.712 | 3,965,120 | +0.09(+0.90%) |
Jul 21, 2023 | 9.606 | 9.654 | 9.500 | 9.625 | 4,814,128 | +0.07(+0.70%) |
Jul 20, 2023 | 9.606 | 9.630 | 9.510 | 9.558 | 6,769,251 | -0.03(-0.30%) |
Jul 19, 2023 | 9.539 | 9.620 | 9.519 | 9.587 | 5,756,578 | +0.03(+0.30%) |
Jul 18, 2023 | 9.462 | 9.587 | 9.366 | 9.558 | 5,937,299 | +0.07(+0.71%) |
Jul 17, 2023 | 9.529 | 9.539 | 9.404 | 9.491 | 4,288,331 | -0.05(-0.50%) |
Jul 14, 2023 | 9.577 | 9.596 | 9.452 | 9.539 | 5,812,538 | -0.05(-0.50%) |
Jul 13, 2023 | 9.500 | 9.625 | 9.491 | 9.587 | 5,697,820 | +0.09(+0.91%) |
Jul 12, 2023 | 9.577 | 9.582 | 9.471 | 9.500 | 6,605,196 | +0.02(+0.20%) |
Jul 11, 2023 | 9.395 | 9.481 | 9.356 | 9.481 | 5,253,241 | +0.15(+1.65%) |
Jul 10, 2023 | 9.202 | 9.356 | 9.030 | 9.327 | 10,475,872 | -0.22(-2.31%) |
Jul 07, 2023 | 9.443 | 9.654 | 9.443 | 9.548 | 10,197,345 | +0.11(+1.12%) |
Jul 06, 2023 | 9.337 | 9.471 | 9.260 | 9.443 | 10,186,076 | +0.07(+0.72%) |
Jul 05, 2023 | 9.486 | 9.524 | 9.327 | 9.375 | 9,316,106 | -0.31(-3.17%) |
Jul 03, 2023 | 9.558 | 9.740 | 9.543 | 9.683 | 3,604,728 | +0.10(+1.00%) |
Jun 30, 2023 | 9.519 | 9.616 | 9.447 | 9.587 | 6,270,011 | +0.08(+0.81%) |
Jun 29, 2023 | 9.366 | 9.519 | 9.289 | 9.510 | 5,475,552 | +0.09(+0.92%) |
Jun 28, 2023 | 9.635 | 9.644 | 9.375 | 9.423 | 6,735,698 | -0.25(-2.58%) |
Jun 27, 2023 | 9.577 | 9.712 | 9.515 | 9.673 | 5,354,372 | +0.11(+1.10%) |
Jun 26, 2023 | 9.529 | 9.606 | 9.471 | 9.567 | 5,245,119 | +0.09(+0.91%) |
Jun 23, 2023 | 9.567 | 9.596 | 9.462 | 9.481 | 8,906,299 | -0.19(-1.99%) |
Jun 22, 2023 | 9.731 | 9.731 | 9.553 | 9.673 | 4,798,958 | -0.08(-0.79%) |
Jun 21, 2023 | 9.788 | 9.798 | 9.697 | 9.750 | 7,420,662 | -0.04(-0.39%) |
Jun 20, 2023 | 9.856 | 9.913 | 9.779 | 9.788 | 7,675,405 | -0.15(-1.55%) |
Jun 16, 2023 | 9.894 | 9.981 | 9.865 | 9.942 | 20,231,654 | +0.07(+0.68%) |
Jun 15, 2023 | 9.779 | 9.913 | 9.762 | 9.875 | 6,982,096 | +0.12(+1.18%) |
Jun 14, 2023 | 9.836 | 9.923 | 9.750 | 9.760 | 6,405,044 | +0.00(+0.00%) |
Jun 13, 2023 | 9.644 | 9.798 | 9.625 | 9.760 | 6,758,615 | +0.12(+1.30%) |
Jun 12, 2023 | 9.606 | 9.683 | 9.567 | 9.635 | 5,341,671 | +0.02(+0.20%) |
Jun 09, 2023 | 9.692 | 9.692 | 9.567 | 9.616 | 4,623,369 | -0.07(-0.69%) |
Jun 08, 2023 | 9.740 | 9.740 | 9.567 | 9.683 | 6,824,403 | -0.03(-0.30%) |
Jun 07, 2023 | 9.635 | 9.740 | 9.577 | 9.712 | 7,219,695 | +0.11(+1.10%) |
Jun 06, 2023 | 9.606 | 9.716 | 9.558 | 9.606 | 10,784,289 | +0.00(+0.00%) |
Jun 05, 2023 | 9.625 | 9.769 | 9.154 | 9.606 | 15,915,827 | +0.03(+0.30%) |
Jun 02, 2023 | 9.452 | 9.606 | 9.447 | 9.577 | 9,171,858 | +0.24(+2.57%) |
Jun 01, 2023 | 9.308 | 9.385 | 9.231 | 9.337 | 10,228,368 | +0.08(+0.83%) |
May 31, 2023 | 9.347 | 9.385 | 9.226 | 9.260 | 16,225,969 | -0.10(-1.03%) |
May 30, 2023 | 9.423 | 9.452 | 9.327 | 9.356 | 8,261,913 | -0.05(-0.51%) |
May 26, 2023 | 9.481 | 9.519 | 9.378 | 9.404 | 6,840,937 | -0.02(-0.20%) |
May 25, 2023 | 9.491 | 9.539 | 9.375 | 9.423 | 7,118,745 | -0.12(-1.31%) |
May 24, 2023 | 9.664 | 9.664 | 9.524 | 9.548 | 7,859,493 | -0.17(-1.78%) |
May 23, 2023 | 9.731 | 9.827 | 9.673 | 9.721 | 8,801,892 | -0.03(-0.27%) |
May 22, 2023 | 9.700 | 9.786 | 9.662 | 9.748 | 8,155,343 | +0.04(+0.39%) |
May 19, 2023 | 9.767 | 9.800 | 9.681 | 9.710 | 4,937,013 | +0.01(+0.10%) |
May 18, 2023 | 9.691 | 9.719 | 9.615 | 9.700 | 5,020,289 | -0.03(-0.29%) |
May 17, 2023 | 9.710 | 9.757 | 9.605 | 9.729 | 7,832,796 | +0.03(+0.29%) |
May 16, 2023 | 9.776 | 9.786 | 9.691 | 9.700 | 7,524,851 | -0.13(-1.35%) |
May 15, 2023 | 9.805 | 9.843 | 9.738 | 9.833 | 6,713,553 | +0.06(+0.58%) |
May 12, 2023 | 9.890 | 9.918 | 9.719 | 9.776 | 5,653,039 | -0.06(-0.58%) |
May 11, 2023 | 9.814 | 9.857 | 9.748 | 9.833 | 6,218,472 | -0.03(-0.29%) |
May 10, 2023 | 9.852 | 9.885 | 9.748 | 9.861 | 8,749,976 | +0.08(+0.78%) |
May 09, 2023 | 9.861 | 9.861 | 9.781 | 9.786 | 6,617,713 | -0.14(-1.43%) |
May 08, 2023 | 9.956 | 9.994 | 9.880 | 9.928 | 6,495,605 | +0.04(+0.38%) |
May 05, 2023 | 9.748 | 9.947 | 9.738 | 9.890 | 10,710,996 | +0.20(+2.06%) |
May 04, 2023 | 9.472 | 9.909 | 9.472 | 9.691 | 11,170,565 | +0.19(+2.00%) |
May 03, 2023 | 9.691 | 9.719 | 9.292 | 9.501 | 26,640,596 | -0.86(-8.33%) |
May 02, 2023 | 10.44 | 10.48 | 10.24 | 10.36 | 9,159,831 | -0.13(-1.27%) |
May 01, 2023 | 10.44 | 10.53 | 10.41 | 10.50 | 7,356,213 | +0.09(+0.82%) |
Apr 28, 2023 | 10.36 | 10.44 | 10.33 | 10.41 | 12,992,699 | +0.05(+0.46%) |
Apr 27, 2023 | 10.19 | 10.37 | 10.10 | 10.36 | 8,238,869 | +0.19(+1.87%) |
Apr 26, 2023 | 10.19 | 10.31 | 10.14 | 10.17 | 7,883,176 | -0.09(-0.92%) |
Apr 25, 2023 | 10.40 | 10.45 | 10.26 | 10.27 | 6,349,021 | -0.24(-2.26%) |
Apr 24, 2023 | 10.54 | 10.55 | 10.46 | 10.51 | 6,295,891 | +0.01(+0.09%) |
Apr 21, 2023 | 10.50 | 10.54 | 10.40 | 10.50 | 5,952,075 | +0.04(+0.36%) |
Apr 20, 2023 | 10.50 | 10.52 | 10.44 | 10.46 | 8,708,014 | -0.06(-0.54%) |
Apr 19, 2023 | 10.58 | 10.60 | 10.51 | 10.52 | 8,628,818 | -0.08(-0.72%) |
Apr 18, 2023 | 10.53 | 10.61 | 10.52 | 10.59 | 5,606,248 | +0.06(+0.54%) |
Apr 17, 2023 | 10.57 | 10.59 | 10.47 | 10.54 | 5,384,594 | +0.00(+0.00%) |
Apr 14, 2023 | 10.58 | 10.63 | 10.46 | 10.54 | 4,873,182 | -0.09(-0.80%) |
Apr 13, 2023 | 10.47 | 10.65 | 10.45 | 10.62 | 5,960,206 | +0.16(+1.54%) |
Apr 12, 2023 | 10.43 | 10.55 | 10.43 | 10.46 | 6,093,815 | +0.03(+0.27%) |
Apr 11, 2023 | 10.57 | 10.60 | 10.40 | 10.43 | 13,172,862 | -0.09(-0.90%) |
Apr 10, 2023 | 10.59 | 10.60 | 10.45 | 10.53 | 7,706,633 | -0.15(-1.42%) |
Apr 06, 2023 | 10.73 | 10.74 | 10.61 | 10.68 | 9,902,035 | -0.06(-0.53%) |
Apr 05, 2023 | 10.62 | 10.74 | 10.59 | 10.73 | 10,317,049 | +0.09(+0.80%) |
Apr 04, 2023 | 10.74 | 10.77 | 10.60 | 10.65 | 8,161,371 | -0.08(-0.71%) |
Apr 03, 2023 | 10.70 | 10.81 | 10.65 | 10.73 | 9,210,279 | -0.08(-0.70%) |
Mar 31, 2023 | 10.64 | 10.81 | 10.61 | 10.80 | 7,350,775 | +0.23(+2.15%) |
Mar 30, 2023 | 10.60 | 10.62 | 10.52 | 10.57 | 4,998,357 | +0.03(+0.27%) |
Mar 29, 2023 | 10.57 | 10.60 | 10.49 | 10.54 | 8,164,361 | +0.08(+0.73%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.39 | 10.47 | 3,933,823 | +0.06(+0.55%) |
Mar 27, 2023 | 10.41 | 10.47 | 10.36 | 10.41 | 5,525,722 | +0.04(+0.37%) |
Mar 24, 2023 | 10.25 | 10.41 | 10.19 | 10.37 | 6,470,675 | +0.09(+0.83%) |
Mar 23, 2023 | 10.27 | 10.43 | 10.24 | 10.29 | 6,558,597 | +0.03(+0.28%) |
Mar 22, 2023 | 10.45 | 10.50 | 10.25 | 10.26 | 6,173,399 | -0.17(-1.64%) |
Mar 21, 2023 | 10.47 | 10.50 | 10.37 | 10.43 | 5,065,935 | +0.07(+0.64%) |
Mar 20, 2023 | 10.23 | 10.41 | 10.22 | 10.36 | 6,677,680 | +0.21(+2.06%) |
Mar 17, 2023 | 10.20 | 10.22 | 10.04 | 10.16 | 25,705,676 | -0.09(-0.83%) |
Mar 16, 2023 | 10.12 | 10.26 | 10.04 | 10.24 | 5,927,818 | +0.05(+0.46%) |
Mar 15, 2023 | 10.17 | 10.24 | 10.11 | 10.19 | 10,897,556 | -0.14(-1.38%) |
Mar 14, 2023 | 10.34 | 10.40 | 10.23 | 10.34 | 9,641,051 | +0.13(+1.30%) |
Mar 13, 2023 | 10.17 | 10.39 | 10.14 | 10.20 | 11,614,452 | +0.01(+0.09%) |
Mar 10, 2023 | 10.29 | 10.39 | 10.19 | 10.19 | 9,983,292 | -0.10(-1.01%) |
Mar 09, 2023 | 10.43 | 10.50 | 10.29 | 10.30 | 8,725,817 | -0.09(-0.91%) |
Mar 08, 2023 | 10.36 | 10.44 | 10.32 | 10.39 | 5,648,200 | +0.03(+0.27%) |
Mar 07, 2023 | 10.51 | 10.54 | 10.36 | 10.36 | 7,840,099 | -0.12(-1.18%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.45 | 10.49 | 8,566,547 | -0.17(-1.60%) |
Mar 03, 2023 | 10.73 | 10.75 | 10.59 | 10.66 | 7,749,548 | +0.02(+0.18%) |
Mar 02, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 6,821,927 | +0.06(+0.54%) |
Mar 01, 2023 | 10.50 | 10.69 | 10.47 | 10.58 | 6,100,696 | +0.01(+0.09%) |
Feb 28, 2023 | 10.60 | 10.69 | 10.57 | 10.57 | 8,753,375 | -0.06(-0.60%) |
Feb 27, 2023 | 10.72 | 10.81 | 10.62 | 10.64 | 8,335,076 | +0.05(+0.44%) |
Feb 24, 2023 | 10.51 | 10.68 | 10.43 | 10.59 | 13,859,432 | -0.02(-0.18%) |
Feb 23, 2023 | 10.47 | 10.63 | 10.46 | 10.61 | 11,520,162 | +0.15(+1.44%) |
Feb 22, 2023 | 10.42 | 10.53 | 10.39 | 10.46 | 9,670,264 | +0.06(+0.54%) |
Feb 21, 2023 | 10.70 | 10.70 | 10.39 | 10.40 | 6,547,352 | -0.32(-2.98%) |
Feb 17, 2023 | 10.69 | 10.74 | 10.64 | 10.72 | 24,921,918 | +0.01(+0.09%) |
Feb 16, 2023 | 10.68 | 10.81 | 10.66 | 10.71 | 8,628,667 | -0.09(-0.87%) |
Feb 15, 2023 | 10.66 | 10.81 | 10.62 | 10.81 | 7,562,909 | +0.10(+0.97%) |
Feb 14, 2023 | 10.70 | 10.79 | 10.61 | 10.70 | 10,188,416 | -0.05(-0.44%) |
Feb 13, 2023 | 10.65 | 10.77 | 10.61 | 10.75 | 7,690,650 | +0.11(+1.06%) |
Feb 10, 2023 | 10.52 | 10.65 | 10.43 | 10.64 | 6,324,625 | +0.10(+0.98%) |
Feb 09, 2023 | 10.66 | 10.75 | 10.44 | 10.53 | 9,640,084 | -0.04(-0.36%) |
Feb 08, 2023 | 10.83 | 10.84 | 10.50 | 10.57 | 13,191,936 | -0.59(-5.30%) |
Feb 07, 2023 | 11.15 | 11.20 | 10.99 | 11.16 | 7,853,824 | -0.04(-0.33%) |
Feb 06, 2023 | 11.25 | 11.27 | 11.15 | 11.20 | 9,267,808 | -0.09(-0.83%) |
Feb 03, 2023 | 11.36 | 11.44 | 11.27 | 11.29 | 8,868,379 | -0.16(-1.39%) |
Feb 02, 2023 | 11.41 | 11.50 | 11.31 | 11.45 | 12,854,622 | +0.12(+1.08%) |
Feb 01, 2023 | 11.23 | 11.43 | 11.12 | 11.33 | 10,281,588 | +0.01(+0.08%) |
Jan 31, 2023 | 11.11 | 11.36 | 11.08 | 11.32 | 16,725,648 | +0.26(+2.38%) |
Jan 30, 2023 | 11.13 | 11.21 | 11.05 | 11.06 | 7,326,508 | -0.16(-1.42%) |
Jan 27, 2023 | 11.13 | 11.27 | 11.12 | 11.22 | 7,805,237 | +0.11(+1.01%) |
Jan 26, 2023 | 11.11 | 11.15 | 10.98 | 11.11 | 4,806,890 | +0.05(+0.42%) |
Jan 25, 2023 | 10.96 | 11.10 | 10.93 | 11.06 | 7,615,359 | +0.04(+0.34%) |
Jan 24, 2023 | 11.09 | 11.23 | 10.87 | 11.02 | 8,316,306 | -0.24(-2.17%) |
Jan 23, 2023 | 11.16 | 11.35 | 11.14 | 11.27 | 6,063,777 | +0.11(+1.01%) |
Jan 20, 2023 | 11.10 | 11.16 | 10.97 | 11.15 | 6,497,578 | +0.12(+1.11%) |
Jan 19, 2023 | 11.13 | 11.13 | 10.96 | 11.03 | 7,918,386 | -0.12(-1.09%) |
Jan 18, 2023 | 11.45 | 11.45 | 11.14 | 11.15 | 7,617,795 | -0.25(-2.22%) |
Jan 17, 2023 | 11.48 | 11.56 | 11.38 | 11.41 | 7,565,706 | +0.02(+0.17%) |
Jan 13, 2023 | 11.37 | 11.40 | 11.28 | 11.39 | 6,151,008 | -0.07(-0.57%) |
Jan 12, 2023 | 11.48 | 11.52 | 11.38 | 11.45 | 6,446,062 | +0.02(+0.16%) |
Jan 11, 2023 | 11.44 | 11.46 | 11.29 | 11.44 | 6,224,992 | +0.06(+0.49%) |
Jan 10, 2023 | 11.46 | 11.47 | 11.28 | 11.38 | 7,728,756 | -0.08(-0.66%) |
Jan 09, 2023 | 11.53 | 11.61 | 11.44 | 11.45 | 7,524,940 | +0.00(+0.00%) |
Jan 06, 2023 | 11.29 | 11.46 | 11.25 | 11.45 | 5,341,123 | +0.26(+2.35%) |
Jan 05, 2023 | 11.20 | 11.27 | 11.13 | 11.19 | 6,104,971 | -0.10(-0.91%) |
Jan 04, 2023 | 11.28 | 11.38 | 11.16 | 11.29 | 8,771,228 | +0.10(+0.92%) |
Jan 03, 2023 | 11.18 | 11.25 | 11.09 | 11.19 | 10,002,630 | +0.01(+0.08%) |
Dec 30, 2022 | 11.23 | 11.27 | 11.11 | 11.18 | 5,124,619 | -0.10(-0.91%) |
Dec 29, 2022 | 11.25 | 11.34 | 11.23 | 11.29 | 5,131,335 | +0.10(+0.92%) |
Dec 28, 2022 | 11.40 | 11.44 | 11.17 | 11.18 | 4,415,991 | -0.16(-1.41%) |
Dec 27, 2022 | 11.35 | 11.38 | 11.29 | 11.34 | 4,806,500 | +0.02(+0.17%) |
Dec 23, 2022 | 11.24 | 11.32 | 11.20 | 11.32 | 5,418,919 | +0.08(+0.67%) |
Dec 22, 2022 | 11.32 | 11.34 | 11.02 | 11.25 | 6,449,875 | -0.11(-0.99%) |
Dec 21, 2022 | 11.38 | 11.43 | 11.29 | 11.36 | 6,634,728 | +0.05(+0.41%) |
Dec 20, 2022 | 11.29 | 11.37 | 11.22 | 11.31 | 6,566,968 | +0.03(+0.25%) |
Dec 19, 2022 | 11.36 | 11.41 | 11.20 | 11.29 | 5,359,123 | -0.06(-0.50%) |
Dec 16, 2022 | 11.46 | 11.48 | 11.21 | 11.34 | 12,831,478 | -0.17(-1.47%) |
Dec 15, 2022 | 11.59 | 11.64 | 11.44 | 11.51 | 7,695,489 | -0.21(-1.76%) |
Dec 14, 2022 | 11.78 | 11.91 | 11.59 | 11.72 | 9,614,484 | -0.08(-0.64%) |
Dec 13, 2022 | 11.98 | 12.00 | 11.69 | 11.79 | 9,613,061 | +0.08(+0.64%) |
Dec 12, 2022 | 11.64 | 11.72 | 11.56 | 11.72 | 6,998,701 | +0.10(+0.89%) |
Dec 09, 2022 | 11.63 | 11.79 | 11.60 | 11.61 | 11,191,943 | -0.06(-0.48%) |
Dec 08, 2022 | 11.43 | 11.69 | 11.43 | 11.67 | 10,547,243 | +0.28(+2.47%) |
Dec 07, 2022 | 11.41 | 11.56 | 11.37 | 11.39 | 6,364,336 | -0.02(-0.16%) |
Dec 06, 2022 | 11.53 | 11.53 | 11.33 | 11.41 | 6,641,613 | -0.11(-0.98%) |
Dec 05, 2022 | 11.62 | 11.63 | 11.44 | 11.52 | 6,461,204 | -0.22(-1.84%) |
Dec 02, 2022 | 11.50 | 11.76 | 11.47 | 11.74 | 9,938,283 | +0.11(+0.97%) |
Dec 01, 2022 | 11.68 | 11.71 | 11.49 | 11.62 | 6,659,881 | +0.03(+0.24%) |
Nov 30, 2022 | 11.35 | 11.63 | 11.16 | 11.60 | 13,216,328 | +0.23(+1.98%) |
Nov 29, 2022 | 11.27 | 11.44 | 11.26 | 11.37 | 5,262,163 | +0.11(+1.00%) |
Nov 28, 2022 | 11.27 | 11.29 | 11.22 | 11.26 | 10,483,853 | -0.08(-0.75%) |
Nov 25, 2022 | 11.39 | 11.43 | 11.32 | 11.34 | 3,406,891 | +0.00(+0.00%) |
Nov 23, 2022 | 11.24 | 11.34 | 11.21 | 11.34 | 5,220,554 | +0.08(+0.75%) |
Nov 22, 2022 | 11.20 | 11.28 | 11.19 | 11.26 | 6,425,109 | +0.12(+1.03%) |
Nov 21, 2022 | 10.97 | 11.15 | 10.92 | 11.14 | 8,304,228 | +0.16(+1.44%) |
Nov 18, 2022 | 11.10 | 11.14 | 10.93 | 10.98 | 6,371,329 | +0.03(+0.25%) |
Nov 17, 2022 | 10.73 | 10.97 | 10.71 | 10.96 | 8,366,747 | +0.09(+0.86%) |
Nov 16, 2022 | 10.96 | 11.02 | 10.84 | 10.86 | 8,938,074 | -0.07(-0.68%) |
Nov 15, 2022 | 11.10 | 11.15 | 10.84 | 10.94 | 8,712,913 | -0.02(-0.17%) |
Nov 14, 2022 | 10.84 | 11.15 | 10.84 | 10.96 | 9,526,641 | +0.14(+1.29%) |
Nov 11, 2022 | 10.90 | 10.91 | 10.70 | 10.82 | 7,805,516 | +0.02(+0.17%) |
Nov 10, 2022 | 10.60 | 10.81 | 10.53 | 10.80 | 8,518,776 | +0.56(+5.44%) |
Nov 09, 2022 | 10.34 | 10.41 | 10.23 | 10.24 | 6,721,136 | -0.19(-1.78%) |
Nov 08, 2022 | 10.50 | 10.54 | 10.33 | 10.43 | 9,622,721 | +0.00(+0.00%) |
Nov 07, 2022 | 10.42 | 10.44 | 10.31 | 10.43 | 6,423,150 | +0.06(+0.54%) |
Nov 04, 2022 | 10.23 | 10.38 | 10.16 | 10.37 | 9,096,545 | +0.36(+3.62%) |
Nov 03, 2022 | 10.01 | 10.13 | 9.953 | 10.01 | 10,598,131 | -0.07(-0.65%) |
Nov 02, 2022 | 10.50 | 10.06 | 10.07 | 15,547,247 | -0.70(-6.47%) | |
Nov 01, 2022 | 10.84 | 10.86 | 10.58 | 10.77 | 11,313,778 | +0.01(+0.09%) |
Oct 31, 2022 | 10.84 | 10.84 | 10.71 | 10.76 | 18,021,440 | -0.16(-1.45%) |
Oct 28, 2022 | 10.77 | 10.93 | 10.71 | 10.92 | 7,956,568 | +0.20(+1.82%) |
Oct 27, 2022 | 10.71 | 10.88 | 10.71 | 10.72 | 7,150,652 | +0.06(+0.52%) |
Oct 26, 2022 | 10.71 | 10.83 | 10.61 | 10.67 | 7,056,606 | +0.01(+0.09%) |
Oct 25, 2022 | 10.43 | 10.68 | 10.35 | 10.66 | 7,722,222 | +0.16(+1.50%) |
Oct 24, 2022 | 10.55 | 10.56 | 10.37 | 10.50 | 7,876,475 | +0.00(+0.00%) |
Oct 21, 2022 | 10.16 | 10.51 | 10.11 | 10.50 | 9,624,720 | +0.38(+3.76%) |
Oct 20, 2022 | 10.28 | 10.36 | 10.07 | 10.12 | 6,936,496 | -0.16(-1.54%) |
Oct 19, 2022 | 10.35 | 10.39 | 10.21 | 10.28 | 5,402,263 | -0.13(-1.25%) |
Oct 18, 2022 | 10.37 | 10.45 | 10.29 | 10.41 | 6,840,379 | +0.20(+1.91%) |
Oct 17, 2022 | 10.26 | 10.30 | 10.18 | 10.21 | 7,804,368 | +0.14(+1.38%) |
Oct 14, 2022 | 10.35 | 10.43 | 10.07 | 10.07 | 8,017,364 | -0.20(-1.99%) |
Oct 13, 2022 | 9.757 | 10.37 | 9.683 | 10.28 | 13,116,777 | +0.44(+4.44%) |
Oct 12, 2022 | 10.01 | 10.01 | 9.822 | 9.841 | 10,553,069 | -0.18(-1.76%) |
Oct 11, 2022 | 10.05 | 10.15 | 9.934 | 10.02 | 5,905,353 | -0.10(-1.01%) |
Oct 10, 2022 | 10.09 | 10.16 | 10.03 | 10.12 | 5,364,153 | +0.10(+1.02%) |
Oct 07, 2022 | 10.18 | 10.18 | 9.971 | 10.02 | 5,502,062 | -0.27(-2.62%) |
Oct 06, 2022 | 10.28 | 10.36 | 10.18 | 10.29 | 9,027,113 | -0.02(-0.18%) |
Oct 05, 2022 | 10.34 | 10.41 | 10.25 | 10.31 | 8,358,907 | -0.18(-1.68%) |
Oct 04, 2022 | 10.32 | 10.52 | 10.26 | 10.48 | 8,633,253 | +0.23(+2.27%) |