Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.40 | 11.50 | 11.24 | 11.47 | 11,722 | +0.24(+2.14%) |
Nov 29, 2023 | 11.50 | 11.50 | 11.23 | 11.23 | 12,515 | -0.27(-2.35%) |
Nov 28, 2023 | 11.27 | 11.50 | 11.00 | 11.50 | 9,421 | +0.35(+3.14%) |
Nov 27, 2023 | 11.12 | 11.35 | 11.00 | 11.15 | 16,274 | -0.10(-0.89%) |
Nov 24, 2023 | 11.03 | 11.64 | 11.03 | 11.25 | 21,799 | +0.21(+1.90%) |
Nov 22, 2023 | 10.83 | 11.11 | 10.50 | 11.04 | 15,210 | +0.05(+0.45%) |
Nov 21, 2023 | 10.97 | 10.99 | 10.36 | 10.99 | 15,025 | -0.01(-0.09%) |
Nov 20, 2023 | 10.79 | 11.00 | 10.39 | 11.00 | 21,191 | +0.00(+0.00%) |
Nov 17, 2023 | 10.75 | 11.00 | 10.74 | 11.00 | 30,371 | +0.43(+4.07%) |
Nov 16, 2023 | 10.74 | 10.74 | 10.31 | 10.57 | 18,482 | -0.07(-0.66%) |
Nov 15, 2023 | 10.42 | 10.65 | 10.15 | 10.64 | 25,919 | +0.40(+3.91%) |
Nov 14, 2023 | 10.75 | 10.75 | 10.05 | 10.24 | 19,444 | -0.06(-0.58%) |
Nov 13, 2023 | 10.44 | 10.44 | 9.560 | 10.30 | 32,418 | +0.05(+0.49%) |
Nov 10, 2023 | 10.11 | 10.37 | 10.11 | 10.25 | 14,640 | -0.20(-1.91%) |
Nov 09, 2023 | 10.32 | 10.45 | 10.14 | 10.45 | 23,271 | +0.01(+0.10%) |
Nov 08, 2023 | 10.84 | 10.84 | 9.920 | 10.44 | 6,045 | -0.41(-3.78%) |
Nov 07, 2023 | 10.22 | 10.85 | 10.03 | 10.85 | 24,602 | +0.75(+7.43%) |
Nov 06, 2023 | 9.260 | 10.37 | 9.260 | 10.10 | 66,359 | +1.20(+13.48%) |
Nov 03, 2023 | 8.790 | 9.000 | 8.720 | 8.900 | 26,694 | +0.22(+2.53%) |
Nov 02, 2023 | 8.620 | 8.976 | 8.560 | 8.680 | 27,199 | +0.18(+2.12%) |
Nov 01, 2023 | 8.400 | 8.604 | 8.320 | 8.500 | 16,532 | +0.00(+0.00%) |
Oct 31, 2023 | 8.520 | 8.640 | 8.340 | 8.500 | 30,487 | +0.18(+2.16%) |
Oct 30, 2023 | 8.540 | 8.640 | 8.320 | 8.320 | 12,260 | -0.18(-2.12%) |
Oct 27, 2023 | 8.500 | 8.590 | 8.310 | 8.500 | 7,138 | +0.00(+0.00%) |
Oct 26, 2023 | 8.420 | 8.680 | 8.420 | 8.500 | 2,716 | -0.03(-0.35%) |
Oct 25, 2023 | 8.590 | 8.716 | 8.410 | 8.530 | 19,239 | -0.07(-0.81%) |
Oct 24, 2023 | 8.990 | 8.990 | 8.510 | 8.600 | 10,248 | +0.01(+0.12%) |
Oct 23, 2023 | 8.700 | 8.700 | 8.590 | 8.590 | 1,427 | -0.11(-1.26%) |
Oct 20, 2023 | 8.750 | 8.750 | 8.530 | 8.700 | 8,065 | +0.00(+0.00%) |
Oct 19, 2023 | 8.750 | 8.760 | 8.650 | 8.700 | 6,321 | +0.00(+0.00%) |
Oct 18, 2023 | 8.780 | 8.780 | 8.630 | 8.700 | 1,676 | +0.08(+0.93%) |
Oct 17, 2023 | 8.790 | 8.800 | 8.620 | 8.620 | 9,337 | +0.02(+0.23%) |
Oct 16, 2023 | 8.800 | 8.800 | 8.600 | 8.600 | 12,511 | -0.20(-2.27%) |
Oct 13, 2023 | 9.000 | 9.100 | 8.680 | 8.800 | 10,993 | -0.11(-1.23%) |
Oct 12, 2023 | 8.930 | 9.060 | 8.700 | 8.910 | 4,616 | -0.13(-1.44%) |
Oct 11, 2023 | 9.540 | 9.540 | 9.040 | 9.040 | 1,953 | -0.26(-2.80%) |
Oct 10, 2023 | 9.290 | 9.680 | 8.850 | 9.300 | 11,478 | +0.23(+2.54%) |
Oct 09, 2023 | 8.580 | 9.080 | 8.540 | 9.070 | 3,194 | +0.19(+2.14%) |
Oct 06, 2023 | 8.560 | 8.940 | 8.540 | 8.880 | 11,116 | +0.48(+5.71%) |
Oct 05, 2023 | 8.535 | 8.635 | 8.400 | 8.400 | 23,307 | -0.10(-1.18%) |
Oct 04, 2023 | 8.510 | 8.690 | 8.403 | 8.500 | 5,455 | +0.00(+0.00%) |
Oct 03, 2023 | 8.520 | 8.610 | 8.400 | 8.500 | 27,525 | +0.00(+0.00%) |
Oct 02, 2023 | 8.838 | 8.838 | 8.400 | 8.500 | 14,764 | -0.14(-1.62%) |
Sep 29, 2023 | 8.500 | 8.920 | 8.500 | 8.640 | 16,486 | +0.14(+1.65%) |
Sep 28, 2023 | 8.670 | 8.840 | 8.500 | 8.500 | 14,604 | -0.06(-0.70%) |
Sep 27, 2023 | 9.000 | 9.000 | 8.560 | 8.560 | 25,965 | -0.39(-4.36%) |
Sep 26, 2023 | 9.160 | 9.160 | 8.950 | 8.950 | 1,635 | -0.02(-0.22%) |
Sep 25, 2023 | 9.050 | 9.000 | 8.970 | 8.970 | 2,546 | -0.11(-1.21%) |
Sep 22, 2023 | 9.060 | 9.105 | 8.950 | 9.080 | 1,593 | +0.03(+0.33%) |
Sep 21, 2023 | 9.150 | 9.248 | 8.951 | 9.050 | 2,095 | +0.09(+1.00%) |
Sep 20, 2023 | 9.110 | 9.110 | 8.960 | 8.960 | 3,600 | -0.09(-0.99%) |
Sep 19, 2023 | 8.960 | 9.260 | 8.960 | 9.050 | 5,186 | +0.00(+0.00%) |
Sep 18, 2023 | 8.950 | 9.300 | 8.950 | 9.050 | 5,543 | +0.00(+0.00%) |
Sep 15, 2023 | 9.060 | 9.200 | 9.000 | 9.050 | 67,652 | +0.00(+0.00%) |
Sep 14, 2023 | 9.130 | 9.130 | 8.960 | 9.050 | 8,314 | +0.00(+0.00%) |
Sep 13, 2023 | 9.150 | 9.200 | 8.950 | 9.050 | 7,313 | +0.05(+0.56%) |
Sep 12, 2023 | 9.090 | 9.255 | 9.000 | 9.000 | 13,990 | -0.03(-0.33%) |
Sep 11, 2023 | 9.100 | 9.225 | 9.020 | 9.030 | 3,534 | -0.07(-0.77%) |
Sep 08, 2023 | 9.269 | 9.269 | 9.020 | 9.100 | 6,804 | +0.02(+0.22%) |
Sep 07, 2023 | 9.210 | 9.399 | 9.070 | 9.080 | 7,717 | -0.03(-0.33%) |
Sep 06, 2023 | 9.310 | 9.495 | 9.110 | 9.110 | 14,010 | -0.22(-2.36%) |
Sep 05, 2023 | 9.710 | 9.710 | 9.285 | 9.330 | 7,398 | -0.43(-4.41%) |
Sep 01, 2023 | 9.520 | 9.830 | 9.520 | 9.760 | 3,690 | +0.23(+2.41%) |
Aug 31, 2023 | 9.670 | 9.900 | 9.520 | 9.530 | 5,456 | -0.31(-3.16%) |
Aug 30, 2023 | 9.520 | 9.880 | 9.470 | 9.841 | 8,713 | +0.32(+3.37%) |
Aug 29, 2023 | 9.520 | 9.715 | 9.520 | 9.520 | 4,839 | -0.27(-2.76%) |
Aug 28, 2023 | 9.700 | 10.000 | 9.521 | 9.790 | 1,323 | +0.13(+1.35%) |
Aug 25, 2023 | 9.750 | 9.750 | 9.660 | 9.660 | 1,083 | -0.39(-3.88%) |
Aug 24, 2023 | 10.06 | 10.18 | 9.610 | 10.05 | 1,684 | +0.05(+0.50%) |
Aug 23, 2023 | 10.27 | 10.27 | 10.00 | 10.00 | 4,058 | -0.20(-1.96%) |
Aug 22, 2023 | 10.50 | 10.50 | 10.09 | 10.20 | 2,683 | -0.07(-0.68%) |
Aug 21, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 773 | +0.08(+0.79%) |
Aug 18, 2023 | 10.19 | 10.22 | 10.19 | 10.19 | 5,358 | -0.05(-0.49%) |
Aug 17, 2023 | 10.21 | 10.24 | 10.14 | 10.24 | 7,843 | +0.09(+0.89%) |
Aug 16, 2023 | 10.10 | 10.29 | 10.06 | 10.15 | 255,465 | +0.08(+0.79%) |
Aug 15, 2023 | 10.25 | 10.36 | 10.07 | 10.07 | 8,739 | -0.36(-3.45%) |
Aug 14, 2023 | 10.24 | 10.45 | 10.24 | 10.43 | 5,012 | +0.24(+2.36%) |
Aug 11, 2023 | 10.41 | 10.43 | 9.990 | 10.19 | 8,875 | +0.14(+1.39%) |
Aug 10, 2023 | 10.34 | 10.41 | 9.950 | 10.05 | 8,618 | -0.11(-1.08%) |
Aug 09, 2023 | 10.13 | 10.45 | 10.13 | 10.16 | 5,730 | -0.06(-0.59%) |
Aug 08, 2023 | 10.00 | 10.44 | 10.00 | 10.22 | 4,412 | +0.14(+1.39%) |
Aug 07, 2023 | 10.44 | 10.44 | 10.07 | 10.08 | 11,022 | -0.22(-2.14%) |
Aug 04, 2023 | 10.12 | 10.43 | 10.12 | 10.30 | 2,490 | -0.20(-1.90%) |
Aug 03, 2023 | 10.49 | 10.54 | 10.09 | 10.50 | 8,753 | +0.32(+3.14%) |
Aug 02, 2023 | 9.875 | 10.50 | 9.875 | 10.18 | 11,876 | +0.20(+2.04%) |
Aug 01, 2023 | 10.04 | 10.10 | 9.757 | 9.976 | 7,072 | +0.08(+0.77%) |
Jul 31, 2023 | 9.640 | 10.00 | 9.640 | 9.900 | 8,873 | +0.39(+4.10%) |
Jul 28, 2023 | 9.020 | 9.510 | 9.020 | 9.510 | 67,127 | +0.69(+7.82%) |
Jul 27, 2023 | 8.980 | 8.980 | 8.734 | 8.820 | 6,817 | -0.13(-1.45%) |
Jul 26, 2023 | 9.000 | 9.050 | 8.770 | 8.950 | 19,818 | -0.05(-0.56%) |
Jul 25, 2023 | 8.800 | 9.030 | 8.750 | 9.000 | 9,592 | +0.00(+0.00%) |
Jul 24, 2023 | 8.950 | 9.040 | 8.750 | 9.000 | 8,359 | +0.05(+0.56%) |
Jul 21, 2023 | 8.785 | 8.960 | 8.785 | 8.950 | 6,621 | +0.15(+1.70%) |
Jul 20, 2023 | 8.790 | 8.950 | 8.740 | 8.800 | 2,068 | +0.04(+0.40%) |
Jul 19, 2023 | 8.785 | 8.990 | 8.740 | 8.765 | 6,069 | +0.02(+0.17%) |
Jul 18, 2023 | 8.750 | 9.080 | 8.750 | 8.750 | 15,360 | -0.21(-2.34%) |
Jul 17, 2023 | 8.970 | 8.980 | 8.960 | 8.960 | 3,360 | +0.07(+0.79%) |
Jul 14, 2023 | 8.681 | 8.970 | 8.681 | 8.890 | 3,435 | -0.05(-0.56%) |
Jul 13, 2023 | 8.760 | 8.940 | 8.700 | 8.940 | 1,453 | +0.19(+2.17%) |
Jul 12, 2023 | 8.650 | 9.020 | 8.586 | 8.750 | 18,860 | +0.10(+1.16%) |
Jul 11, 2023 | 8.590 | 8.730 | 8.590 | 8.650 | 2,605 | +0.15(+1.76%) |
Jul 10, 2023 | 8.558 | 8.558 | 8.500 | 8.500 | 2,710 | -0.12(-1.39%) |
Jul 07, 2023 | 8.500 | 8.620 | 8.500 | 8.620 | 6,147 | +0.12(+1.41%) |
Jul 06, 2023 | 8.620 | 8.691 | 8.500 | 8.500 | 13,303 | -0.06(-0.70%) |
Jul 05, 2023 | 8.800 | 8.800 | 8.500 | 8.560 | 14,858 | -0.28(-3.17%) |
Jul 03, 2023 | 8.850 | 8.860 | 8.840 | 8.840 | 1,510 | -0.11(-1.23%) |
Jun 30, 2023 | 9.000 | 9.000 | 8.810 | 8.950 | 15,445 | -0.05(-0.56%) |
Jun 29, 2023 | 8.990 | 9.000 | 8.990 | 9.000 | 389 | +0.05(+0.56%) |
Jun 28, 2023 | 8.990 | 8.990 | 8.950 | 8.950 | 907 | +0.00(+0.00%) |
Jun 27, 2023 | 8.950 | 9.000 | 8.872 | 8.950 | 5,545 | -0.04(-0.44%) |
Jun 26, 2023 | 8.950 | 9.000 | 8.950 | 8.990 | 1,343 | -0.01(-0.11%) |
Jun 23, 2023 | 8.880 | 9.020 | 8.813 | 9.000 | 5,777 | +0.04(+0.45%) |
Jun 22, 2023 | 8.890 | 8.960 | 8.802 | 8.960 | 1,494 | +0.16(+1.82%) |
Jun 21, 2023 | 9.000 | 9.200 | 8.800 | 8.800 | 47,509 | -0.15(-1.68%) |
Jun 20, 2023 | 9.000 | 9.140 | 8.826 | 8.950 | 14,484 | -0.05(-0.56%) |
Jun 16, 2023 | 8.960 | 9.000 | 8.860 | 9.000 | 7,763 | +0.17(+1.93%) |
Jun 15, 2023 | 8.990 | 9.010 | 8.740 | 8.830 | 14,713 | -0.06(-0.67%) |
Jun 14, 2023 | 8.960 | 9.000 | 8.820 | 8.890 | 11,026 | +0.00(+0.00%) |
Jun 13, 2023 | 9.000 | 9.130 | 8.830 | 8.890 | 8,219 | -0.11(-1.22%) |
Jun 12, 2023 | 8.790 | 9.020 | 8.790 | 9.000 | 7,054 | +0.04(+0.45%) |
Jun 09, 2023 | 8.950 | 9.210 | 8.640 | 8.960 | 22,707 | +0.06(+0.67%) |
Jun 08, 2023 | 8.500 | 8.900 | 8.500 | 8.900 | 5,725 | +0.52(+6.21%) |
Jun 07, 2023 | 8.790 | 8.790 | 8.260 | 8.380 | 14,258 | -0.02(-0.24%) |
Jun 06, 2023 | 8.510 | 9.000 | 8.340 | 8.400 | 6,716 | -0.02(-0.24%) |
Jun 05, 2023 | 8.020 | 8.809 | 7.990 | 8.420 | 15,375 | +0.46(+5.78%) |
Jun 02, 2023 | 7.800 | 8.060 | 7.780 | 7.960 | 13,907 | +0.00(+0.00%) |
Jun 01, 2023 | 7.710 | 7.990 | 7.670 | 7.960 | 6,049 | +0.13(+1.66%) |
May 31, 2023 | 7.874 | 7.949 | 7.830 | 7.830 | 1,007 | +0.02(+0.26%) |
May 30, 2023 | 8.040 | 8.040 | 7.810 | 7.810 | 3,176 | -0.03(-0.38%) |
May 26, 2023 | 7.810 | 8.090 | 7.810 | 7.840 | 2,004 | +0.03(+0.38%) |
May 25, 2023 | 7.840 | 7.970 | 7.810 | 7.810 | 1,044 | +0.01(+0.13%) |
May 24, 2023 | 7.940 | 8.140 | 7.800 | 7.800 | 7,431 | -0.28(-3.41%) |
May 23, 2023 | 7.915 | 8.090 | 7.750 | 8.075 | 3,859 | +0.31(+3.93%) |
May 22, 2023 | 7.700 | 7.915 | 7.700 | 7.770 | 1,255 | -0.11(-1.40%) |
May 19, 2023 | 7.990 | 8.154 | 7.620 | 7.880 | 13,842 | +0.07(+0.90%) |
May 18, 2023 | 7.810 | 8.000 | 7.810 | 7.810 | 9,625 | -0.09(-1.14%) |
May 17, 2023 | 8.190 | 8.190 | 7.800 | 7.900 | 219,241 | -0.05(-0.63%) |
May 16, 2023 | 8.080 | 8.270 | 7.900 | 7.950 | 3,775 | -0.29(-3.52%) |
May 15, 2023 | 8.040 | 8.240 | 7.790 | 8.240 | 6,756 | +0.27(+3.39%) |
May 12, 2023 | 7.800 | 7.970 | 7.800 | 7.970 | 3,974 | +0.14(+1.78%) |
May 11, 2023 | 7.810 | 7.830 | 7.610 | 7.830 | 5,450 | +0.05(+0.65%) |
May 10, 2023 | 8.090 | 8.100 | 7.760 | 7.780 | 31,579 | -0.28(-3.47%) |
May 09, 2023 | 8.200 | 8.200 | 7.740 | 8.060 | 2,117 | -0.20(-2.42%) |
May 08, 2023 | 8.000 | 8.337 | 7.960 | 8.260 | 7,849 | +0.37(+4.69%) |
May 05, 2023 | 8.320 | 8.320 | 7.840 | 7.890 | 44,104 | -0.24(-2.95%) |
May 04, 2023 | 8.000 | 8.277 | 8.000 | 8.130 | 7,556 | +0.13(+1.63%) |
May 03, 2023 | 8.400 | 8.507 | 8.000 | 8.000 | 9,565 | +0.00(+0.00%) |
May 02, 2023 | 8.665 | 8.665 | 8.000 | 8.000 | 13,779 | -0.26(-3.15%) |
May 01, 2023 | 8.880 | 8.880 | 8.260 | 8.260 | 11,150 | -0.19(-2.25%) |
Apr 28, 2023 | 8.750 | 8.750 | 8.450 | 8.450 | 29,150 | -0.19(-2.20%) |
Apr 27, 2023 | 8.610 | 9.000 | 8.510 | 8.640 | 8,198 | -0.17(-1.88%) |
Apr 26, 2023 | 8.647 | 8.809 | 8.647 | 8.806 | 974 | +0.10(+1.10%) |
Apr 25, 2023 | 8.750 | 8.860 | 8.710 | 8.710 | 1,410 | -0.26(-2.90%) |
Apr 21, 2023 | 8.970 | 221 | +0.22(+2.51%) | |||
Apr 20, 2023 | 8.960 | 9.000 | 8.644 | 8.750 | 638 | -0.12(-1.35%) |
Apr 19, 2023 | 8.670 | 8.870 | 8.610 | 8.870 | 2,048 | +0.24(+2.84%) |
Apr 18, 2023 | 8.870 | 8.933 | 8.539 | 8.625 | 6,026 | -0.36(-3.95%) |
Apr 17, 2023 | 8.774 | 8.980 | 8.760 | 8.980 | 2,464 | +0.13(+1.47%) |
Apr 14, 2023 | 8.770 | 8.980 | 8.180 | 8.850 | 8,698 | +0.05(+0.57%) |
Apr 13, 2023 | 8.800 | 8.800 | 8.800 | 8.800 | 387 | -0.17(-1.90%) |
Apr 12, 2023 | 8.940 | 8.970 | 8.760 | 8.970 | 1,562 | -0.06(-0.62%) |
Apr 11, 2023 | 9.026 | 9.026 | 9.026 | 9.026 | 222 | -0.05(-0.59%) |
Apr 10, 2023 | 8.810 | 9.151 | 8.810 | 9.080 | 2,465 | +0.28(+3.18%) |
Apr 06, 2023 | 8.950 | 9.230 | 8.770 | 8.800 | 3,676 | -0.21(-2.33%) |
Apr 05, 2023 | 8.894 | 9.290 | 8.770 | 9.010 | 7,084 | +0.18(+2.04%) |
Apr 04, 2023 | 9.290 | 9.290 | 8.830 | 8.830 | 3,277 | -0.11(-1.23%) |
Apr 03, 2023 | 8.919 | 9.241 | 8.760 | 8.940 | 5,820 | +0.13(+1.48%) |
Mar 31, 2023 | 8.930 | 9.262 | 8.750 | 8.810 | 7,383 | -0.09(-1.01%) |
Mar 30, 2023 | 9.090 | 9.220 | 8.850 | 8.900 | 1,491 | -0.16(-1.77%) |
Mar 29, 2023 | 9.220 | 9.340 | 9.060 | 9.060 | 3,611 | -0.26(-2.79%) |
Mar 28, 2023 | 9.200 | 9.500 | 9.070 | 9.320 | 35,765 | +0.07(+0.76%) |
Mar 27, 2023 | 9.446 | 9.446 | 9.070 | 9.250 | 2,475 | -0.09(-0.96%) |
Mar 24, 2023 | 9.450 | 9.480 | 9.130 | 9.340 | 20,803 | -0.04(-0.43%) |
Mar 23, 2023 | 9.230 | 9.462 | 8.940 | 9.380 | 22,146 | +0.28(+3.08%) |
Mar 22, 2023 | 9.183 | 9.183 | 8.900 | 9.100 | 7,969 | +0.00(+0.00%) |
Mar 21, 2023 | 8.990 | 9.230 | 8.980 | 9.100 | 28,445 | +0.21(+2.36%) |
Mar 20, 2023 | 9.030 | 9.351 | 8.820 | 8.890 | 10,679 | -0.11(-1.22%) |
Mar 17, 2023 | 9.100 | 9.100 | 8.860 | 9.000 | 33,768 | -0.19(-2.07%) |
Mar 16, 2023 | 9.350 | 9.350 | 8.890 | 9.190 | 30,113 | +0.21(+2.34%) |
Mar 15, 2023 | 8.690 | 9.000 | 8.690 | 8.980 | 9,036 | -0.24(-2.60%) |
Mar 14, 2023 | 8.739 | 9.395 | 8.739 | 9.220 | 20,324 | +0.35(+3.95%) |
Mar 13, 2023 | 8.210 | 8.870 | 8.065 | 8.870 | 28,953 | -0.01(-0.11%) |
Mar 10, 2023 | 9.300 | 9.300 | 8.810 | 8.880 | 21,770 | -0.11(-1.22%) |
Mar 09, 2023 | 8.850 | 9.398 | 8.850 | 8.990 | 11,170 | +0.08(+0.90%) |
Mar 08, 2023 | 9.000 | 9.140 | 8.910 | 8.910 | 10,129 | -0.24(-2.62%) |
Mar 07, 2023 | 9.720 | 9.720 | 9.025 | 9.150 | 7,429 | +0.20(+2.23%) |
Mar 06, 2023 | 9.230 | 9.447 | 8.950 | 8.950 | 13,519 | -0.16(-1.76%) |
Mar 03, 2023 | 9.350 | 9.350 | 9.110 | 9.110 | 8,702 | -0.09(-0.98%) |
Mar 02, 2023 | 9.310 | 9.678 | 9.200 | 9.200 | 6,165 | -0.08(-0.86%) |
Mar 01, 2023 | 9.470 | 9.471 | 9.260 | 9.280 | 13,354 | -0.30(-3.13%) |
Feb 28, 2023 | 9.580 | 9.720 | 9.390 | 9.580 | 7,395 | +0.03(+0.31%) |
Feb 27, 2023 | 9.660 | 9.750 | 9.465 | 9.550 | 2,341 | +0.22(+2.36%) |
Feb 24, 2023 | 9.750 | 9.750 | 9.300 | 9.330 | 6,988 | -0.17(-1.79%) |
Feb 23, 2023 | 9.370 | 9.740 | 9.370 | 9.500 | 44,036 | +0.12(+1.33%) |
Feb 22, 2023 | 9.420 | 9.450 | 9.375 | 9.375 | 1,881 | -0.07(-0.79%) |
Feb 21, 2023 | 9.440 | 9.450 | 9.280 | 9.450 | 8,630 | +0.00(+0.00%) |
Feb 17, 2023 | 9.443 | 9.450 | 9.443 | 9.450 | 812 | +0.00(+0.00%) |
Feb 16, 2023 | 9.420 | 9.450 | 9.375 | 9.450 | 1,502 | +0.12(+1.29%) |
Feb 15, 2023 | 9.290 | 9.360 | 9.270 | 9.330 | 1,504 | -0.13(-1.37%) |
Feb 13, 2023 | 9.460 | 143 | +0.10(+1.07%) | |||
Feb 10, 2023 | 9.370 | 9.455 | 9.161 | 9.360 | 16,583 | +0.16(+1.74%) |
Feb 09, 2023 | 9.117 | 9.525 | 9.092 | 9.200 | 9,751 | +0.04(+0.38%) |
Feb 08, 2023 | 9.070 | 9.200 | 9.000 | 9.165 | 11,126 | +0.08(+0.87%) |
Feb 07, 2023 | 9.170 | 9.181 | 9.000 | 9.086 | 6,811 | -0.08(-0.92%) |
Feb 06, 2023 | 8.940 | 9.200 | 8.850 | 9.170 | 7,054 | +0.22(+2.46%) |
Feb 03, 2023 | 9.050 | 9.177 | 8.810 | 8.950 | 6,094 | -0.23(-2.51%) |
Feb 02, 2023 | 8.860 | 9.180 | 8.820 | 9.180 | 26,697 | +0.47(+5.40%) |
Feb 01, 2023 | 8.800 | 9.095 | 8.660 | 8.710 | 22,455 | +0.02(+0.23%) |
Jan 31, 2023 | 8.970 | 9.260 | 8.690 | 8.690 | 73,721 | -0.25(-2.80%) |
Jan 30, 2023 | 8.900 | 9.120 | 8.504 | 8.940 | 17,665 | -0.04(-0.45%) |
Jan 27, 2023 | 8.920 | 9.000 | 8.920 | 8.980 | 4,881 | -0.02(-0.22%) |
Jan 26, 2023 | 9.100 | 9.100 | 8.840 | 9.000 | 3,713 | +0.00(+0.00%) |
Jan 25, 2023 | 8.910 | 9.000 | 8.870 | 9.000 | 13,385 | +0.21(+2.39%) |
Jan 24, 2023 | 8.730 | 8.980 | 8.660 | 8.790 | 12,615 | -0.19(-2.12%) |
Jan 23, 2023 | 8.910 | 8.980 | 8.845 | 8.980 | 4,704 | +0.04(+0.45%) |
Jan 20, 2023 | 8.930 | 8.990 | 8.820 | 8.940 | 6,779 | -0.05(-0.56%) |
Jan 19, 2023 | 8.905 | 8.990 | 8.905 | 8.990 | 1,789 | +0.04(+0.45%) |
Jan 18, 2023 | 8.840 | 8.990 | 8.830 | 8.950 | 6,070 | -0.12(-1.32%) |
Jan 17, 2023 | 9.000 | 9.228 | 8.840 | 9.070 | 11,711 | +0.08(+0.89%) |
Jan 13, 2023 | 8.950 | 9.000 | 8.910 | 8.990 | 16,464 | -0.10(-1.10%) |
Jan 12, 2023 | 8.910 | 9.090 | 8.810 | 9.090 | 10,224 | +0.09(+1.00%) |
Jan 11, 2023 | 8.940 | 9.160 | 8.940 | 9.000 | 6,649 | -0.03(-0.33%) |
Jan 10, 2023 | 9.070 | 9.237 | 8.935 | 9.030 | 8,160 | -0.04(-0.44%) |
Jan 09, 2023 | 9.060 | 9.182 | 8.855 | 9.070 | 5,069 | +0.12(+1.34%) |
Jan 06, 2023 | 9.130 | 9.220 | 8.950 | 8.950 | 9,702 | -0.02(-0.22%) |
Jan 05, 2023 | 9.030 | 9.180 | 8.960 | 8.970 | 3,067 | +0.02(+0.22%) |
Jan 04, 2023 | 9.100 | 9.100 | 8.950 | 8.950 | 6,629 | -0.05(-0.56%) |
Jan 03, 2023 | 9.420 | 9.420 | 9.000 | 9.000 | 4,881 | -0.26(-2.81%) |
Dec 30, 2022 | 9.460 | 9.460 | 9.060 | 9.260 | 47,718 | +0.02(+0.22%) |
Dec 29, 2022 | 9.100 | 9.540 | 9.100 | 9.240 | 4,193 | +0.11(+1.20%) |
Dec 28, 2022 | 9.480 | 9.500 | 8.995 | 9.130 | 6,639 | -0.22(-2.35%) |
Dec 27, 2022 | 9.680 | 9.790 | 9.130 | 9.350 | 7,967 | -0.33(-3.41%) |
Dec 23, 2022 | 9.610 | 9.680 | 9.500 | 9.680 | 3,378 | +0.09(+0.94%) |
Dec 22, 2022 | 9.610 | 9.610 | 9.450 | 9.590 | 1,524 | +0.07(+0.74%) |
Dec 21, 2022 | 9.490 | 9.682 | 9.410 | 9.520 | 29,708 | +0.09(+0.95%) |
Dec 20, 2022 | 9.444 | 9.686 | 9.170 | 9.430 | 12,271 | -0.24(-2.48%) |
Dec 19, 2022 | 9.650 | 9.670 | 9.470 | 9.670 | 2,736 | +0.07(+0.73%) |
Dec 16, 2022 | 9.440 | 9.600 | 8.950 | 9.600 | 19,969 | -0.11(-1.13%) |
Dec 15, 2022 | 9.850 | 9.850 | 9.610 | 9.710 | 3,547 | +0.14(+1.46%) |
Dec 14, 2022 | 9.230 | 9.650 | 8.820 | 9.570 | 21,877 | +0.10(+1.06%) |
Dec 13, 2022 | 9.100 | 9.470 | 9.020 | 9.470 | 9,979 | +0.43(+4.76%) |
Dec 12, 2022 | 8.895 | 9.040 | 8.895 | 9.040 | 3,983 | +0.25(+2.84%) |
Dec 09, 2022 | 8.810 | 8.990 | 8.530 | 8.790 | 148,340 | +0.13(+1.50%) |
Dec 08, 2022 | 8.710 | 9.010 | 8.660 | 8.660 | 83,986 | -0.15(-1.70%) |
Dec 07, 2022 | 8.950 | 9.410 | 8.710 | 8.810 | 75,928 | -0.24(-2.65%) |
Dec 06, 2022 | 9.610 | 9.610 | 8.680 | 9.050 | 85,175 | -0.30(-3.21%) |
Dec 05, 2022 | 9.220 | 9.350 | 8.750 | 9.350 | 5,978 | -0.02(-0.21%) |
Dec 02, 2022 | 8.830 | 9.370 | 8.660 | 9.370 | 67,606 | +0.42(+4.69%) |