Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.43 | 10.66 | 10.43 | 10.57 | 182,462 | +0.14(+1.33%) |
Mar 27, 2024 | 10.06 | 10.43 | 10.06 | 10.43 | 119,454 | +0.44(+4.37%) |
Mar 26, 2024 | 10.13 | 10.20 | 9.978 | 9.998 | 95,604 | -0.08(-0.79%) |
Mar 25, 2024 | 10.05 | 10.17 | 10.05 | 10.08 | 95,182 | +0.00(+0.00%) |
Mar 22, 2024 | 10.41 | 10.42 | 10.06 | 10.08 | 159,812 | -0.34(-3.24%) |
Mar 21, 2024 | 10.08 | 10.43 | 9.998 | 10.41 | 338,209 | +0.42(+4.17%) |
Mar 20, 2024 | 9.681 | 10.12 | 9.596 | 9.998 | 327,906 | +0.29(+2.96%) |
Mar 19, 2024 | 9.770 | 9.884 | 9.710 | 9.710 | 115,607 | -0.06(-0.61%) |
Mar 18, 2024 | 9.909 | 10.00 | 9.765 | 9.770 | 158,450 | -0.16(-1.60%) |
Mar 15, 2024 | 9.730 | 9.968 | 9.730 | 9.929 | 378,197 | +0.20(+2.04%) |
Mar 14, 2024 | 9.909 | 9.948 | 9.681 | 9.730 | 207,393 | -0.20(-2.00%) |
Mar 13, 2024 | 9.909 | 10.09 | 9.909 | 9.929 | 208,277 | -0.02(-0.25%) |
Mar 12, 2024 | 10.13 | 10.13 | 9.919 | 9.953 | 94,334 | -0.16(-1.62%) |
Mar 11, 2024 | 10.12 | 10.23 | 10.10 | 10.12 | 125,984 | -0.07(-0.68%) |
Mar 08, 2024 | 10.17 | 10.29 | 10.13 | 10.19 | 188,958 | +0.09(+0.88%) |
Mar 07, 2024 | 10.31 | 10.43 | 10.07 | 10.10 | 92,568 | -0.09(-0.88%) |
Mar 06, 2024 | 10.16 | 10.31 | 9.948 | 10.19 | 145,364 | +0.03(+0.29%) |
Mar 05, 2024 | 9.829 | 10.22 | 9.790 | 10.16 | 155,617 | +0.29(+2.91%) |
Mar 04, 2024 | 9.998 | 10.19 | 9.839 | 9.869 | 124,991 | -0.11(-1.09%) |
Mar 01, 2024 | 10.01 | 10.27 | 9.899 | 9.978 | 250,865 | -0.12(-1.18%) |
Feb 29, 2024 | 10.21 | 10.34 | 10.04 | 10.10 | 163,719 | +0.05(+0.49%) |
Feb 28, 2024 | 10.10 | 10.21 | 10.03 | 10.05 | 190,613 | -0.13(-1.27%) |
Feb 27, 2024 | 10.12 | 10.23 | 10.11 | 10.18 | 115,718 | +0.09(+0.89%) |
Feb 26, 2024 | 10.14 | 10.25 | 10.01 | 10.09 | 162,428 | -0.12(-1.17%) |
Feb 23, 2024 | 10.01 | 10.26 | 9.929 | 10.21 | 272,578 | +0.21(+2.08%) |
Feb 22, 2024 | 10.13 | 10.18 | 9.929 | 9.998 | 169,872 | -0.17(-1.66%) |
Feb 21, 2024 | 10.20 | 10.37 | 10.12 | 10.17 | 105,889 | -0.06(-0.58%) |
Feb 20, 2024 | 10.25 | 10.38 | 10.20 | 10.23 | 140,166 | -0.16(-1.53%) |
Feb 16, 2024 | 10.45 | 10.50 | 10.32 | 10.38 | 138,398 | -0.13(-1.23%) |
Feb 15, 2024 | 10.19 | 10.61 | 10.13 | 10.51 | 167,594 | +0.41(+4.02%) |
Feb 14, 2024 | 10.12 | 10.19 | 9.958 | 10.11 | 177,573 | +0.12(+1.19%) |
Feb 13, 2024 | 10.24 | 10.30 | 9.938 | 9.988 | 183,152 | -0.56(-5.27%) |
Feb 12, 2024 | 10.34 | 10.61 | 10.34 | 10.54 | 147,613 | +0.23(+2.21%) |
Feb 09, 2024 | 10.27 | 10.40 | 10.18 | 10.32 | 157,013 | +0.05(+0.48%) |
Feb 08, 2024 | 10.27 | 10.36 | 10.22 | 10.27 | 123,260 | +0.00(+0.00%) |
Feb 07, 2024 | 10.49 | 10.70 | 10.18 | 10.27 | 162,539 | -0.21(-1.99%) |
Feb 06, 2024 | 10.52 | 10.66 | 10.43 | 10.47 | 136,823 | -0.03(-0.28%) |
Feb 05, 2024 | 10.59 | 10.67 | 10.49 | 10.50 | 177,400 | -0.18(-1.67%) |
Feb 02, 2024 | 10.81 | 10.89 | 10.65 | 10.68 | 138,135 | -0.24(-2.18%) |
Feb 01, 2024 | 10.90 | 11.13 | 10.51 | 10.92 | 216,705 | +0.09(+0.82%) |
Jan 31, 2024 | 11.34 | 11.57 | 10.83 | 10.83 | 307,863 | -0.68(-5.94%) |
Jan 30, 2024 | 11.84 | 11.93 | 11.49 | 11.52 | 122,249 | -0.48(-3.97%) |
Jan 29, 2024 | 11.80 | 12.00 | 11.73 | 11.99 | 119,084 | +0.14(+1.17%) |
Jan 26, 2024 | 11.84 | 11.92 | 11.73 | 11.85 | 91,427 | +0.12(+1.01%) |
Jan 25, 2024 | 11.90 | 11.90 | 11.42 | 11.73 | 137,069 | -0.15(-1.25%) |
Jan 24, 2024 | 11.72 | 11.88 | 11.71 | 11.88 | 85,898 | +0.23(+1.96%) |
Jan 23, 2024 | 11.80 | 11.82 | 11.61 | 11.65 | 101,945 | -0.07(-0.59%) |
Jan 22, 2024 | 11.46 | 11.72 | 11.46 | 11.72 | 96,435 | +0.33(+2.87%) |
Jan 19, 2024 | 11.22 | 11.40 | 11.11 | 11.40 | 102,367 | +0.28(+2.50%) |
Jan 18, 2024 | 11.21 | 11.21 | 10.98 | 11.12 | 157,790 | -0.04(-0.35%) |
Jan 17, 2024 | 11.11 | 11.52 | 11.10 | 11.16 | 95,673 | -0.13(-1.14%) |
Jan 16, 2024 | 11.42 | 11.46 | 11.27 | 11.29 | 105,058 | -0.28(-2.40%) |
Jan 12, 2024 | 11.78 | 11.86 | 11.47 | 11.57 | 61,775 | -0.14(-1.19%) |
Jan 11, 2024 | 11.74 | 11.75 | 11.52 | 11.70 | 93,371 | -0.07(-0.59%) |
Jan 10, 2024 | 11.71 | 11.83 | 11.62 | 11.77 | 93,590 | +0.00(+0.00%) |
Jan 09, 2024 | 11.76 | 11.91 | 11.69 | 11.77 | 85,669 | -0.13(-1.08%) |
Jan 08, 2024 | 11.90 | 11.93 | 11.80 | 11.90 | 79,064 | -0.03(-0.25%) |
Jan 05, 2024 | 11.81 | 12.08 | 11.81 | 11.93 | 182,064 | +0.02(+0.17%) |
Jan 04, 2024 | 11.91 | 11.96 | 11.71 | 11.91 | 105,382 | +0.07(+0.59%) |
Jan 03, 2024 | 12.04 | 12.04 | 11.72 | 11.84 | 228,470 | -0.21(-1.77%) |
Jan 02, 2024 | 11.70 | 12.13 | 11.63 | 12.06 | 139,186 | +0.25(+2.09%) |
Dec 29, 2023 | 12.04 | 12.26 | 11.79 | 11.81 | 87,005 | -0.24(-1.96%) |
Dec 28, 2023 | 12.07 | 12.15 | 12.00 | 12.05 | 78,997 | -0.06(-0.49%) |
Dec 27, 2023 | 12.12 | 12.15 | 12.04 | 12.11 | 79,095 | -0.02(-0.16%) |
Dec 26, 2023 | 11.96 | 12.15 | 11.68 | 12.13 | 84,796 | +0.20(+1.65%) |
Dec 22, 2023 | 11.94 | 12.05 | 11.83 | 11.93 | 134,435 | +0.11(+0.92%) |
Dec 21, 2023 | 11.89 | 11.96 | 11.73 | 11.82 | 72,630 | +0.07(+0.59%) |
Dec 20, 2023 | 11.85 | 12.20 | 11.72 | 11.75 | 117,801 | -0.07(-0.58%) |
Dec 19, 2023 | 11.67 | 11.89 | 11.67 | 11.82 | 106,914 | +0.18(+1.52%) |
Dec 18, 2023 | 11.91 | 11.92 | 11.51 | 11.64 | 78,193 | -0.22(-1.83%) |
Dec 15, 2023 | 11.96 | 12.22 | 11.23 | 11.86 | 382,302 | -0.02(-0.17%) |
Dec 14, 2023 | 11.99 | 12.24 | 11.75 | 11.88 | 215,129 | +0.17(+1.43%) |
Dec 13, 2023 | 11.08 | 11.72 | 11.01 | 11.71 | 332,180 | +0.63(+5.69%) |
Dec 12, 2023 | 11.14 | 11.14 | 11.04 | 11.08 | 75,758 | -0.05(-0.44%) |
Dec 11, 2023 | 11.15 | 11.17 | 11.05 | 11.13 | 174,885 | +0.02(+0.18%) |
Dec 08, 2023 | 11.16 | 11.21 | 10.95 | 11.11 | 125,093 | +0.00(+0.00%) |
Dec 07, 2023 | 11.11 | 11.17 | 10.63 | 11.11 | 97,332 | +0.05(+0.45%) |
Dec 06, 2023 | 11.18 | 11.35 | 11.02 | 11.06 | 113,006 | -0.02(-0.18%) |
Dec 05, 2023 | 11.20 | 11.27 | 11.02 | 11.08 | 81,550 | -0.13(-1.14%) |
Dec 04, 2023 | 11.24 | 11.31 | 11.07 | 11.21 | 109,539 | -0.08(-0.70%) |
Dec 01, 2023 | 10.79 | 11.33 | 10.77 | 11.29 | 142,157 | +0.41(+3.81%) |
Nov 30, 2023 | 11.07 | 11.08 | 10.86 | 10.87 | 139,150 | -0.14(-1.25%) |
Nov 29, 2023 | 10.70 | 11.05 | 10.70 | 11.01 | 97,678 | +0.23(+2.10%) |
Nov 28, 2023 | 10.88 | 10.88 | 10.63 | 10.78 | 60,775 | -0.07(-0.64%) |
Nov 27, 2023 | 10.90 | 10.91 | 10.83 | 10.85 | 70,300 | -0.04(-0.36%) |
Nov 24, 2023 | 10.85 | 10.95 | 10.83 | 10.89 | 37,105 | +0.04(+0.36%) |
Nov 22, 2023 | 10.97 | 10.98 | 10.80 | 10.85 | 75,691 | -0.01(-0.09%) |
Nov 21, 2023 | 10.98 | 11.09 | 10.84 | 10.86 | 73,160 | -0.19(-1.69%) |
Nov 20, 2023 | 11.05 | 11.13 | 10.74 | 11.05 | 68,832 | -0.03(-0.27%) |
Nov 17, 2023 | 11.04 | 11.12 | 10.84 | 11.08 | 150,849 | +0.18(+1.63%) |
Nov 16, 2023 | 11.08 | 11.09 | 10.84 | 10.90 | 91,395 | -0.13(-1.16%) |
Nov 15, 2023 | 10.90 | 11.16 | 10.90 | 11.03 | 135,677 | +0.12(+1.08%) |
Nov 14, 2023 | 10.50 | 10.96 | 10.50 | 10.91 | 179,721 | +0.66(+6.44%) |
Nov 13, 2023 | 10.05 | 10.26 | 10.03 | 10.25 | 76,667 | +0.13(+1.27%) |
Nov 10, 2023 | 10.19 | 10.21 | 10.02 | 10.12 | 107,287 | -0.04(-0.39%) |
Nov 09, 2023 | 10.05 | 10.21 | 9.986 | 10.16 | 125,803 | +0.18(+1.78%) |
Nov 08, 2023 | 10.20 | 10.21 | 9.868 | 9.986 | 76,561 | -0.17(-1.65%) |
Nov 07, 2023 | 10.34 | 10.34 | 10.05 | 10.15 | 107,752 | -0.18(-1.72%) |
Nov 06, 2023 | 10.37 | 10.44 | 10.17 | 10.33 | 131,691 | +0.01(+0.10%) |
Nov 03, 2023 | 10.18 | 10.58 | 10.17 | 10.32 | 203,289 | +0.19(+1.85%) |
Nov 02, 2023 | 9.730 | 10.14 | 9.730 | 10.13 | 174,831 | +0.54(+5.65%) |
Nov 01, 2023 | 9.661 | 9.710 | 9.454 | 9.592 | 161,407 | -0.11(-1.12%) |
Oct 31, 2023 | 9.730 | 9.739 | 9.592 | 9.700 | 115,196 | -0.03(-0.30%) |
Oct 30, 2023 | 9.818 | 9.996 | 9.680 | 9.730 | 138,882 | +0.04(+0.41%) |
Oct 27, 2023 | 10.09 | 10.09 | 9.633 | 9.690 | 179,565 | -0.40(-4.00%) |
Oct 26, 2023 | 9.562 | 10.10 | 9.562 | 10.09 | 313,633 | +0.52(+5.46%) |
Oct 25, 2023 | 9.365 | 9.700 | 9.316 | 9.572 | 246,533 | +0.18(+1.89%) |
Oct 24, 2023 | 9.325 | 9.394 | 9.074 | 9.394 | 165,527 | +0.25(+2.69%) |
Oct 23, 2023 | 9.010 | 9.276 | 9.010 | 9.148 | 300,595 | +0.08(+0.87%) |
Oct 20, 2023 | 9.483 | 9.528 | 9.040 | 9.069 | 179,842 | -0.38(-4.07%) |
Oct 19, 2023 | 9.385 | 9.621 | 9.385 | 9.454 | 73,200 | +0.06(+0.63%) |
Oct 18, 2023 | 9.611 | 9.651 | 9.394 | 9.394 | 109,271 | -0.30(-3.05%) |
Oct 17, 2023 | 9.473 | 9.759 | 9.463 | 9.690 | 164,817 | +0.22(+2.29%) |
Oct 16, 2023 | 9.375 | 9.552 | 9.390 | 9.473 | 99,421 | +0.20(+2.13%) |
Oct 13, 2023 | 9.562 | 9.592 | 9.256 | 9.276 | 77,410 | -0.25(-2.64%) |
Oct 12, 2023 | 9.616 | 9.616 | 9.107 | 9.528 | 114,851 | -0.11(-1.12%) |
Oct 11, 2023 | 9.655 | 9.753 | 9.537 | 9.635 | 58,655 | +0.04(+0.41%) |
Oct 10, 2023 | 9.557 | 9.655 | 9.528 | 9.596 | 95,489 | +0.08(+0.82%) |
Oct 09, 2023 | 9.410 | 9.596 | 9.410 | 9.518 | 78,623 | +0.07(+0.72%) |
Oct 06, 2023 | 9.400 | 9.586 | 9.312 | 9.449 | 88,470 | -0.07(-0.72%) |
Oct 05, 2023 | 9.293 | 9.547 | 9.293 | 9.518 | 119,245 | +0.23(+2.53%) |
Oct 04, 2023 | 9.078 | 9.283 | 8.990 | 9.283 | 107,453 | +0.21(+2.26%) |
Oct 03, 2023 | 9.107 | 9.107 | 8.941 | 9.078 | 134,990 | -0.06(-0.64%) |
Oct 02, 2023 | 9.293 | 9.293 | 9.068 | 9.136 | 135,050 | -0.18(-1.89%) |
Sep 29, 2023 | 9.303 | 9.371 | 9.215 | 9.312 | 159,986 | +0.07(+0.74%) |
Sep 28, 2023 | 9.244 | 9.342 | 9.234 | 9.244 | 93,860 | +0.01(+0.11%) |
Sep 27, 2023 | 9.224 | 9.273 | 9.136 | 9.234 | 95,248 | +0.05(+0.53%) |
Sep 26, 2023 | 9.127 | 9.337 | 9.127 | 9.185 | 112,923 | -0.04(-0.42%) |
Sep 25, 2023 | 9.068 | 9.239 | 9.175 | 9.224 | 94,001 | +0.15(+1.62%) |
Sep 22, 2023 | 9.136 | 9.136 | 9.038 | 9.078 | 121,495 | -0.05(-0.54%) |
Sep 21, 2023 | 9.166 | 9.234 | 9.068 | 9.127 | 117,826 | -0.10(-1.06%) |
Sep 20, 2023 | 9.224 | 9.396 | 9.195 | 9.224 | 123,385 | +0.03(+0.32%) |
Sep 19, 2023 | 9.117 | 9.263 | 9.048 | 9.195 | 165,652 | +0.07(+0.75%) |
Sep 18, 2023 | 9.459 | 9.459 | 9.068 | 9.127 | 89,129 | -0.34(-3.62%) |
Sep 15, 2023 | 9.547 | 9.645 | 9.381 | 9.469 | 981,895 | -0.10(-1.02%) |
Sep 14, 2023 | 9.293 | 9.567 | 9.293 | 9.567 | 183,335 | +0.22(+2.41%) |
Sep 13, 2023 | 9.400 | 9.454 | 9.273 | 9.342 | 168,201 | -0.14(-1.44%) |
Sep 12, 2023 | 9.400 | 9.576 | 9.400 | 9.479 | 115,050 | -0.07(-0.72%) |
Sep 11, 2023 | 9.528 | 9.665 | 9.449 | 9.547 | 142,061 | +0.01(+0.10%) |
Sep 08, 2023 | 9.547 | 9.645 | 9.444 | 9.537 | 108,842 | +0.00(+0.00%) |
Sep 07, 2023 | 9.371 | 9.606 | 9.342 | 9.537 | 235,101 | +0.15(+1.56%) |
Sep 06, 2023 | 9.586 | 9.704 | 9.381 | 9.391 | 117,666 | -0.19(-1.94%) |
Sep 05, 2023 | 9.889 | 9.943 | 9.547 | 9.576 | 156,046 | -0.35(-3.55%) |
Sep 01, 2023 | 9.782 | 10.07 | 9.782 | 9.929 | 166,449 | +0.18(+1.81%) |
Aug 31, 2023 | 9.459 | 9.811 | 9.459 | 9.753 | 184,050 | +0.33(+3.53%) |
Aug 30, 2023 | 9.528 | 9.576 | 9.386 | 9.420 | 118,723 | -0.13(-1.33%) |
Aug 29, 2023 | 9.557 | 9.635 | 9.415 | 9.547 | 94,594 | -0.01(-0.10%) |
Aug 28, 2023 | 9.361 | 9.576 | 9.361 | 9.557 | 79,932 | +0.22(+2.30%) |
Aug 25, 2023 | 9.596 | 9.616 | 9.322 | 9.342 | 84,172 | -0.24(-2.55%) |
Aug 24, 2023 | 9.537 | 9.782 | 9.498 | 9.586 | 112,570 | -0.01(-0.10%) |
Aug 23, 2023 | 9.606 | 9.665 | 9.567 | 9.596 | 92,123 | +0.00(+0.00%) |
Aug 22, 2023 | 9.674 | 9.762 | 9.537 | 9.596 | 216,752 | -0.07(-0.71%) |
Aug 21, 2023 | 9.772 | 9.850 | 9.645 | 9.665 | 109,948 | -0.11(-1.10%) |
Aug 18, 2023 | 9.684 | 9.904 | 9.665 | 9.772 | 107,577 | -0.01(-0.10%) |
Aug 17, 2023 | 9.430 | 9.801 | 9.430 | 9.782 | 152,788 | +0.38(+4.06%) |
Aug 16, 2023 | 9.469 | 9.689 | 9.234 | 9.400 | 169,886 | -0.06(-0.62%) |
Aug 15, 2023 | 9.684 | 9.831 | 9.449 | 9.459 | 117,701 | -0.34(-3.49%) |
Aug 14, 2023 | 9.948 | 9.958 | 9.741 | 9.801 | 91,262 | -0.21(-2.05%) |
Aug 11, 2023 | 9.968 | 10.09 | 9.948 | 10.01 | 128,689 | +0.04(+0.39%) |
Aug 10, 2023 | 10.15 | 10.35 | 9.938 | 9.968 | 163,519 | -0.17(-1.64%) |
Aug 09, 2023 | 10.24 | 10.28 | 10.12 | 10.13 | 79,448 | -0.11(-1.05%) |
Aug 08, 2023 | 10.15 | 10.28 | 9.889 | 10.24 | 94,942 | -0.07(-0.66%) |
Aug 07, 2023 | 10.27 | 10.42 | 10.24 | 10.31 | 86,448 | +0.11(+1.05%) |
Aug 04, 2023 | 10.24 | 10.39 | 10.12 | 10.20 | 87,583 | -0.10(-0.95%) |
Aug 03, 2023 | 10.07 | 10.36 | 10.07 | 10.30 | 85,405 | +0.14(+1.35%) |
Aug 02, 2023 | 10.05 | 10.39 | 10.01 | 10.16 | 145,304 | -0.05(-0.48%) |
Aug 01, 2023 | 10.20 | 10.27 | 10.05 | 10.21 | 95,330 | -0.05(-0.48%) |
Jul 31, 2023 | 10.25 | 10.43 | 10.23 | 10.26 | 120,413 | -0.04(-0.38%) |
Jul 28, 2023 | 10.23 | 10.54 | 10.23 | 10.30 | 94,329 | +0.10(+0.96%) |
Jul 27, 2023 | 10.29 | 10.34 | 10.09 | 10.20 | 202,123 | -0.01(-0.10%) |
Jul 26, 2023 | 9.821 | 10.38 | 9.821 | 10.21 | 156,586 | +0.53(+5.45%) |
Jul 25, 2023 | 9.743 | 9.938 | 9.655 | 9.684 | 121,567 | -0.27(-2.75%) |
Jul 24, 2023 | 9.606 | 9.978 | 9.518 | 9.958 | 106,247 | +0.35(+3.67%) |
Jul 21, 2023 | 9.655 | 9.663 | 9.513 | 9.606 | 106,879 | -0.03(-0.30%) |
Jul 20, 2023 | 9.684 | 9.782 | 9.391 | 9.635 | 130,091 | -0.10(-1.00%) |
Jul 19, 2023 | 9.645 | 9.806 | 9.625 | 9.733 | 117,482 | +0.14(+1.43%) |
Jul 18, 2023 | 9.273 | 9.635 | 9.273 | 9.596 | 101,584 | +0.31(+3.37%) |
Jul 17, 2023 | 9.107 | 9.361 | 9.107 | 9.283 | 106,868 | +0.17(+1.82%) |
Jul 14, 2023 | 9.175 | 9.185 | 8.931 | 9.117 | 107,875 | -0.02(-0.21%) |
Jul 13, 2023 | 9.078 | 9.254 | 9.010 | 9.136 | 144,637 | +0.12(+1.30%) |
Jul 12, 2023 | 8.999 | 9.117 | 8.926 | 9.019 | 115,842 | +0.14(+1.54%) |
Jul 11, 2023 | 8.823 | 8.921 | 8.693 | 8.882 | 103,678 | +0.04(+0.50%) |
Jul 10, 2023 | 8.751 | 9.051 | 8.751 | 8.838 | 134,357 | +0.06(+0.66%) |
Jul 07, 2023 | 8.557 | 8.925 | 8.557 | 8.780 | 318,601 | +0.16(+1.80%) |
Jul 06, 2023 | 8.702 | 8.702 | 8.392 | 8.624 | 226,414 | -0.19(-2.20%) |
Jul 05, 2023 | 8.896 | 9.032 | 8.654 | 8.819 | 182,705 | +0.17(+2.02%) |
Jul 03, 2023 | 8.498 | 8.644 | 8.469 | 8.644 | 70,274 | +0.22(+2.65%) |
Jun 30, 2023 | 8.683 | 8.683 | 8.401 | 8.421 | 100,202 | -0.20(-2.36%) |
Jun 29, 2023 | 8.489 | 8.863 | 8.489 | 8.624 | 113,439 | +0.16(+1.83%) |
Jun 28, 2023 | 8.586 | 8.586 | 8.333 | 8.469 | 104,750 | -0.03(-0.34%) |
Jun 27, 2023 | 8.479 | 8.649 | 8.392 | 8.498 | 153,737 | +0.02(+0.23%) |
Jun 26, 2023 | 8.857 | 8.862 | 8.421 | 8.479 | 227,319 | -0.38(-4.27%) |
Jun 23, 2023 | 8.363 | 9.071 | 8.363 | 8.857 | 844,332 | +0.41(+4.82%) |
Jun 22, 2023 | 8.595 | 8.595 | 8.353 | 8.450 | 150,790 | -0.19(-2.24%) |
Jun 21, 2023 | 8.712 | 8.751 | 8.566 | 8.644 | 127,509 | -0.10(-1.11%) |
Jun 20, 2023 | 8.993 | 8.993 | 8.644 | 8.741 | 140,613 | -0.25(-2.80%) |
Jun 16, 2023 | 9.255 | 9.255 | 8.828 | 8.993 | 388,635 | -0.15(-1.59%) |
Jun 15, 2023 | 8.896 | 9.148 | 8.896 | 9.139 | 140,302 | +0.19(+2.17%) |
Jun 14, 2023 | 9.236 | 9.255 | 8.732 | 8.945 | 149,969 | -0.24(-2.64%) |
Jun 13, 2023 | 8.945 | 9.197 | 8.867 | 9.187 | 138,662 | +0.32(+3.61%) |
Jun 12, 2023 | 9.051 | 9.148 | 8.731 | 8.867 | 140,899 | -0.17(-1.93%) |
Jun 09, 2023 | 9.100 | 9.119 | 8.916 | 9.042 | 115,722 | -0.06(-0.64%) |
Jun 08, 2023 | 9.236 | 9.236 | 8.933 | 9.100 | 144,577 | -0.10(-1.05%) |
Jun 07, 2023 | 8.925 | 9.265 | 8.867 | 9.197 | 183,018 | +0.35(+3.95%) |
Jun 06, 2023 | 8.372 | 9.032 | 8.372 | 8.848 | 167,613 | +0.46(+5.43%) |
Jun 05, 2023 | 8.634 | 8.634 | 8.304 | 8.392 | 137,658 | -0.27(-3.14%) |
Jun 02, 2023 | 8.314 | 8.683 | 8.246 | 8.663 | 154,984 | +0.53(+6.56%) |
Jun 01, 2023 | 8.023 | 8.295 | 7.916 | 8.130 | 120,100 | +0.17(+2.20%) |
May 31, 2023 | 8.023 | 8.052 | 7.858 | 7.955 | 186,943 | -0.10(-1.20%) |
May 30, 2023 | 8.236 | 8.246 | 8.013 | 8.052 | 168,498 | -0.18(-2.24%) |
May 26, 2023 | 8.198 | 8.285 | 8.081 | 8.236 | 108,153 | +0.01(+0.12%) |
May 25, 2023 | 8.266 | 8.266 | 7.829 | 8.227 | 98,359 | -0.04(-0.47%) |
May 24, 2023 | 8.236 | 8.440 | 8.232 | 8.266 | 171,947 | -0.01(-0.12%) |
May 23, 2023 | 8.130 | 8.595 | 8.047 | 8.275 | 244,095 | +0.15(+1.79%) |
May 22, 2023 | 7.868 | 8.227 | 7.771 | 8.130 | 227,073 | +0.31(+3.97%) |
May 19, 2023 | 8.246 | 8.246 | 7.805 | 7.819 | 138,261 | -0.34(-4.16%) |
May 18, 2023 | 8.120 | 8.178 | 8.042 | 8.159 | 141,750 | +0.04(+0.48%) |
May 17, 2023 | 7.654 | 8.149 | 7.654 | 8.120 | 196,205 | +0.58(+7.72%) |
May 16, 2023 | 7.664 | 7.749 | 7.528 | 7.538 | 198,877 | -0.06(-0.77%) |
May 15, 2023 | 7.645 | 7.761 | 7.574 | 7.596 | 226,713 | -0.06(-0.76%) |
May 12, 2023 | 7.674 | 7.742 | 7.557 | 7.654 | 151,675 | +0.00(+0.00%) |
May 11, 2023 | 7.674 | 7.780 | 7.616 | 7.654 | 184,797 | -0.14(-1.74%) |
May 10, 2023 | 7.839 | 7.887 | 7.674 | 7.790 | 204,560 | +0.01(+0.12%) |
May 09, 2023 | 7.858 | 7.936 | 7.674 | 7.780 | 186,328 | -0.11(-1.35%) |
May 08, 2023 | 8.159 | 8.193 | 7.887 | 7.887 | 296,150 | -0.16(-1.93%) |
May 05, 2023 | 8.101 | 8.363 | 7.965 | 8.042 | 394,793 | +0.16(+1.97%) |
May 04, 2023 | 8.004 | 8.110 | 7.288 | 7.887 | 438,481 | -0.21(-2.63%) |
May 03, 2023 | 8.295 | 8.595 | 8.063 | 8.101 | 330,736 | -0.16(-1.88%) |
May 02, 2023 | 9.265 | 9.362 | 8.183 | 8.256 | 437,678 | -1.06(-11.35%) |
May 01, 2023 | 10.41 | 10.43 | 9.236 | 9.313 | 333,786 | -1.12(-10.70%) |
Apr 28, 2023 | 10.52 | 10.90 | 10.43 | 10.43 | 158,669 | -0.13(-1.19%) |
Apr 27, 2023 | 10.56 | 10.75 | 10.45 | 10.56 | 213,997 | +0.08(+0.74%) |
Apr 26, 2023 | 10.66 | 10.74 | 10.38 | 10.48 | 126,989 | -0.02(-0.18%) |
Apr 25, 2023 | 10.87 | 10.93 | 10.49 | 10.50 | 157,426 | -0.48(-4.33%) |
Apr 24, 2023 | 11.00 | 11.18 | 10.94 | 10.97 | 106,692 | -0.03(-0.26%) |
Apr 21, 2023 | 11.10 | 11.18 | 10.99 | 11.00 | 217,043 | -0.14(-1.22%) |
Apr 20, 2023 | 11.16 | 11.22 | 11.04 | 11.14 | 130,241 | -0.02(-0.17%) |
Apr 19, 2023 | 11.09 | 11.38 | 11.05 | 11.16 | 262,296 | +0.11(+0.97%) |
Apr 18, 2023 | 11.31 | 11.31 | 11.01 | 11.05 | 174,292 | -0.20(-1.81%) |
Apr 17, 2023 | 11.12 | 11.30 | 11.04 | 11.25 | 241,852 | +0.01(+0.09%) |
Apr 14, 2023 | 11.74 | 11.78 | 11.20 | 11.24 | 157,750 | -0.36(-3.09%) |
Apr 13, 2023 | 11.74 | 11.74 | 11.58 | 11.60 | 183,133 | -0.09(-0.75%) |
Apr 12, 2023 | 11.71 | 11.83 | 11.67 | 11.69 | 185,323 | +0.03(+0.25%) |
Apr 11, 2023 | 11.79 | 11.82 | 11.62 | 11.66 | 152,979 | -0.11(-0.95%) |
Apr 10, 2023 | 11.80 | 11.94 | 11.74 | 11.77 | 220,609 | -0.08(-0.65%) |
Apr 06, 2023 | 11.64 | 11.89 | 11.64 | 11.85 | 208,010 | +0.19(+1.65%) |
Apr 05, 2023 | 11.64 | 11.74 | 11.61 | 11.66 | 212,422 | -0.09(-0.74%) |
Apr 04, 2023 | 11.82 | 11.82 | 11.50 | 11.74 | 261,129 | -0.01(-0.08%) |