Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.761 | 7.103 | 6.732 | 7.017 | 23,958,886 | +0.42(+6.34%) |
Oct 30, 2023 | 6.609 | 6.699 | 6.475 | 6.599 | 18,183,686 | +0.06(+0.87%) |
Oct 27, 2023 | 6.710 | 6.757 | 6.542 | 6.542 | 23,566,388 | -0.12(-1.82%) |
Oct 26, 2023 | 6.542 | 6.832 | 6.541 | 6.664 | 32,855,870 | +0.14(+2.15%) |
Oct 25, 2023 | 6.953 | 6.991 | 6.523 | 6.523 | 64,890,564 | -0.52(-7.43%) |
Oct 24, 2023 | 6.869 | 7.224 | 6.860 | 7.047 | 46,500,600 | -0.53(-7.03%) |
Oct 23, 2023 | 7.579 | 7.635 | 7.411 | 7.579 | 18,142,488 | -0.08(-1.10%) |
Oct 20, 2023 | 7.710 | 7.813 | 7.663 | 7.663 | 16,289,431 | -0.06(-0.73%) |
Oct 19, 2023 | 8.019 | 8.023 | 7.663 | 7.720 | 35,394,760 | -0.30(-3.73%) |
Oct 18, 2023 | 8.206 | 8.215 | 8.009 | 8.019 | 18,444,962 | -0.25(-3.05%) |
Oct 17, 2023 | 8.252 | 8.332 | 8.196 | 8.271 | 17,235,206 | -0.06(-0.67%) |
Oct 16, 2023 | 8.252 | 8.343 | 8.112 | 8.327 | 12,044,889 | +0.12(+1.48%) |
Oct 13, 2023 | 8.364 | 8.402 | 8.196 | 8.206 | 17,344,964 | -0.14(-1.68%) |
Oct 12, 2023 | 8.542 | 8.561 | 8.252 | 8.346 | 12,663,744 | -0.22(-2.62%) |
Oct 11, 2023 | 8.570 | 8.607 | 8.477 | 8.570 | 10,089,031 | +0.05(+0.55%) |
Oct 10, 2023 | 8.477 | 8.598 | 8.458 | 8.523 | 11,025,215 | +0.03(+0.33%) |
Oct 09, 2023 | 8.318 | 8.542 | 8.313 | 8.495 | 10,176,556 | +0.15(+1.79%) |
Oct 06, 2023 | 8.280 | 8.467 | 8.243 | 8.346 | 9,198,401 | -0.07(-0.78%) |
Oct 05, 2023 | 8.215 | 8.448 | 8.140 | 8.411 | 13,796,356 | +0.20(+2.39%) |
Oct 04, 2023 | 8.383 | 8.383 | 8.000 | 8.215 | 20,524,316 | -0.12(-1.46%) |
Oct 03, 2023 | 8.430 | 8.467 | 8.224 | 8.336 | 21,601,794 | -0.18(-2.09%) |
Oct 02, 2023 | 8.832 | 8.832 | 8.477 | 8.514 | 14,851,694 | -0.31(-3.50%) |
Sep 29, 2023 | 8.832 | 8.963 | 8.807 | 8.822 | 12,732,688 | +0.04(+0.43%) |
Sep 28, 2023 | 8.654 | 8.841 | 8.551 | 8.785 | 12,175,151 | +0.13(+1.51%) |
Sep 27, 2023 | 8.756 | 8.793 | 8.562 | 8.654 | 19,805,130 | -0.06(-0.74%) |
Sep 26, 2023 | 8.894 | 8.903 | 8.700 | 8.719 | 20,946,448 | -0.20(-2.28%) |
Sep 25, 2023 | 9.014 | 9.032 | 8.903 | 8.922 | 15,558,277 | -0.13(-1.43%) |
Sep 22, 2023 | 9.060 | 9.125 | 9.005 | 9.051 | 13,097,338 | +0.03(+0.31%) |
Sep 21, 2023 | 9.245 | 9.272 | 9.023 | 9.023 | 14,562,007 | -0.30(-3.26%) |
Sep 20, 2023 | 9.374 | 9.466 | 9.328 | 9.328 | 9,289,375 | -0.01(-0.10%) |
Sep 19, 2023 | 9.374 | 9.494 | 9.309 | 9.337 | 9,684,968 | -0.05(-0.49%) |
Sep 18, 2023 | 9.383 | 9.471 | 9.355 | 9.383 | 21,060,246 | +0.09(+0.99%) |
Sep 15, 2023 | 9.291 | 9.309 | 9.245 | 9.291 | 15,418,767 | -0.02(-0.20%) |
Sep 14, 2023 | 9.198 | 9.337 | 9.198 | 9.309 | 17,760,662 | +0.15(+1.61%) |
Sep 13, 2023 | 9.079 | 9.180 | 8.986 | 9.162 | 10,784,724 | +0.15(+1.64%) |
Sep 12, 2023 | 9.088 | 9.180 | 9.005 | 9.014 | 11,916,256 | -0.06(-0.61%) |
Sep 11, 2023 | 8.968 | 9.079 | 8.949 | 9.069 | 8,116,385 | +0.13(+1.44%) |
Sep 08, 2023 | 8.912 | 8.986 | 8.903 | 8.940 | 8,533,614 | +0.06(+0.62%) |
Sep 07, 2023 | 8.885 | 8.947 | 8.834 | 8.885 | 9,052,079 | -0.05(-0.52%) |
Sep 06, 2023 | 9.014 | 9.023 | 8.885 | 8.931 | 8,909,522 | -0.07(-0.82%) |
Sep 05, 2023 | 9.180 | 9.180 | 8.996 | 9.005 | 11,666,572 | -0.18(-2.01%) |
Sep 01, 2023 | 9.171 | 9.245 | 9.106 | 9.189 | 8,549,926 | +0.05(+0.50%) |
Aug 31, 2023 | 9.088 | 9.171 | 9.079 | 9.143 | 11,220,301 | +0.06(+0.61%) |
Aug 30, 2023 | 9.198 | 9.208 | 9.069 | 9.088 | 11,179,193 | -0.14(-1.50%) |
Aug 29, 2023 | 9.117 | 9.244 | 9.044 | 9.226 | 14,330,840 | +0.12(+1.30%) |
Aug 28, 2023 | 8.962 | 9.108 | 8.944 | 9.108 | 12,143,493 | +0.21(+2.36%) |
Aug 25, 2023 | 8.889 | 8.939 | 8.784 | 8.898 | 8,060,657 | +0.05(+0.51%) |
Aug 24, 2023 | 8.825 | 8.953 | 8.798 | 8.852 | 10,168,832 | +0.03(+0.31%) |
Aug 23, 2023 | 8.661 | 8.852 | 8.647 | 8.825 | 15,214,699 | +0.20(+2.33%) |
Aug 22, 2023 | 8.725 | 8.734 | 8.615 | 8.624 | 15,831,070 | -0.05(-0.53%) |
Aug 21, 2023 | 8.661 | 8.688 | 8.570 | 8.670 | 11,645,820 | +0.03(+0.32%) |
Aug 18, 2023 | 8.570 | 8.725 | 8.524 | 8.643 | 19,175,268 | +0.03(+0.32%) |
Aug 17, 2023 | 8.716 | 8.760 | 8.579 | 8.615 | 12,733,068 | -0.09(-1.05%) |
Aug 16, 2023 | 8.752 | 8.807 | 8.679 | 8.707 | 11,632,989 | -0.05(-0.62%) |
Aug 15, 2023 | 8.798 | 8.816 | 8.716 | 8.761 | 10,258,827 | -0.06(-0.72%) |
Aug 14, 2023 | 8.989 | 8.998 | 8.761 | 8.825 | 20,406,562 | -0.15(-1.73%) |
Aug 11, 2023 | 9.080 | 9.089 | 8.953 | 8.980 | 8,581,273 | -0.12(-1.30%) |
Aug 10, 2023 | 9.162 | 9.171 | 9.089 | 9.099 | 8,657,632 | -0.01(-0.10%) |
Aug 09, 2023 | 9.153 | 9.181 | 9.044 | 9.108 | 9,947,106 | -0.04(-0.40%) |
Aug 08, 2023 | 9.044 | 9.162 | 8.957 | 9.144 | 8,735,812 | +0.05(+0.60%) |
Aug 07, 2023 | 9.062 | 9.126 | 9.039 | 9.089 | 8,753,595 | +0.05(+0.61%) |
Aug 04, 2023 | 8.925 | 9.053 | 8.884 | 9.035 | 15,333,280 | +0.18(+2.06%) |
Aug 03, 2023 | 9.062 | 9.077 | 8.843 | 8.852 | 19,266,438 | -0.30(-3.29%) |
Aug 02, 2023 | 9.153 | 9.190 | 9.016 | 9.153 | 15,366,303 | -0.06(-0.69%) |
Aug 01, 2023 | 9.263 | 9.331 | 9.190 | 9.217 | 10,126,298 | -0.07(-0.79%) |
Jul 31, 2023 | 9.427 | 9.436 | 9.254 | 9.290 | 14,312,619 | -0.13(-1.36%) |
Jul 28, 2023 | 9.308 | 9.459 | 9.213 | 9.418 | 10,100,269 | +0.21(+2.28%) |
Jul 27, 2023 | 9.514 | 9.585 | 9.172 | 9.208 | 16,296,226 | -0.25(-2.67%) |
Jul 26, 2023 | 9.370 | 9.559 | 9.370 | 9.460 | 14,487,606 | +0.09(+0.96%) |
Jul 25, 2023 | 9.307 | 9.505 | 9.217 | 9.370 | 19,966,572 | +0.13(+1.36%) |
Jul 24, 2023 | 9.145 | 9.307 | 9.104 | 9.244 | 13,810,771 | +0.14(+1.58%) |
Jul 21, 2023 | 9.199 | 9.199 | 9.064 | 9.100 | 8,398,833 | -0.04(-0.39%) |
Jul 20, 2023 | 9.280 | 9.280 | 9.131 | 9.136 | 11,796,985 | -0.15(-1.65%) |
Jul 19, 2023 | 9.289 | 9.379 | 9.271 | 9.289 | 9,420,056 | +0.05(+0.49%) |
Jul 18, 2023 | 9.208 | 9.298 | 9.172 | 9.244 | 9,317,661 | +0.05(+0.49%) |
Jul 17, 2023 | 9.118 | 9.226 | 9.046 | 9.199 | 8,573,534 | +0.07(+0.79%) |
Jul 14, 2023 | 9.253 | 9.253 | 9.100 | 9.127 | 8,084,711 | -0.11(-1.17%) |
Jul 13, 2023 | 9.145 | 9.361 | 9.137 | 9.235 | 11,696,759 | +0.09(+0.99%) |
Jul 12, 2023 | 9.118 | 9.154 | 9.073 | 9.145 | 11,658,161 | +0.18(+2.01%) |
Jul 11, 2023 | 9.001 | 9.104 | 8.911 | 8.965 | 10,299,432 | -0.02(-0.20%) |
Jul 10, 2023 | 8.803 | 8.983 | 8.766 | 8.983 | 7,653,016 | +0.19(+2.15%) |
Jul 07, 2023 | 8.514 | 8.884 | 8.514 | 8.793 | 10,378,191 | +0.26(+3.06%) |
Jul 06, 2023 | 8.721 | 8.721 | 8.397 | 8.532 | 16,999,904 | -0.29(-3.27%) |
Jul 05, 2023 | 8.992 | 9.019 | 8.812 | 8.821 | 9,586,938 | -0.16(-1.81%) |
Jul 03, 2023 | 9.136 | 9.154 | 8.956 | 8.983 | 6,574,002 | -0.14(-1.58%) |
Jun 30, 2023 | 9.181 | 9.191 | 9.064 | 9.127 | 11,246,491 | -0.02(-0.20%) |
Jun 29, 2023 | 9.163 | 9.172 | 8.974 | 9.145 | 15,197,424 | -0.05(-0.49%) |
Jun 28, 2023 | 9.172 | 9.203 | 9.134 | 9.190 | 12,542,125 | +0.03(+0.29%) |
Jun 27, 2023 | 9.056 | 9.181 | 8.985 | 9.163 | 11,241,091 | +0.12(+1.28%) |
Jun 26, 2023 | 8.896 | 9.136 | 8.843 | 9.047 | 12,083,811 | +0.20(+2.21%) |
Jun 23, 2023 | 8.985 | 9.003 | 8.843 | 8.852 | 10,771,909 | -0.17(-1.88%) |
Jun 22, 2023 | 9.047 | 9.065 | 8.994 | 9.021 | 6,916,779 | -0.04(-0.49%) |
Jun 21, 2023 | 9.047 | 9.128 | 8.994 | 9.065 | 7,312,395 | +0.04(+0.49%) |
Jun 20, 2023 | 9.056 | 9.083 | 8.994 | 9.021 | 7,558,247 | -0.07(-0.78%) |
Jun 16, 2023 | 9.110 | 9.154 | 9.030 | 9.092 | 9,991,698 | -0.04(-0.39%) |
Jun 15, 2023 | 8.994 | 9.181 | 8.985 | 9.128 | 9,835,072 | +0.12(+1.28%) |
Jun 14, 2023 | 9.065 | 9.143 | 8.932 | 9.012 | 13,010,851 | -0.02(-0.20%) |
Jun 13, 2023 | 8.976 | 9.056 | 8.923 | 9.030 | 12,902,633 | +0.10(+1.10%) |
Jun 12, 2023 | 8.718 | 8.949 | 8.691 | 8.932 | 13,908,933 | +0.21(+2.45%) |
Jun 09, 2023 | 8.673 | 8.740 | 8.638 | 8.718 | 15,360,908 | +0.05(+0.62%) |
Jun 08, 2023 | 8.633 | 8.740 | 8.598 | 8.665 | 8,934,787 | +0.04(+0.52%) |
Jun 07, 2023 | 8.647 | 8.736 | 8.584 | 8.620 | 10,962,550 | +0.02(+0.21%) |
Jun 06, 2023 | 8.424 | 8.656 | 8.415 | 8.602 | 9,736,918 | +0.15(+1.79%) |
Jun 05, 2023 | 8.469 | 8.486 | 8.364 | 8.451 | 8,930,210 | +0.02(+0.21%) |
Jun 02, 2023 | 8.495 | 8.549 | 8.397 | 8.433 | 10,075,255 | +0.02(+0.21%) |
Jun 01, 2023 | 8.184 | 8.424 | 8.175 | 8.415 | 11,502,785 | +0.23(+2.83%) |
May 31, 2023 | 8.166 | 8.259 | 8.080 | 8.184 | 12,607,718 | -0.07(-0.86%) |
May 30, 2023 | 8.059 | 8.299 | 8.010 | 8.255 | 12,972,380 | +0.25(+3.11%) |
May 26, 2023 | 7.698 | 8.023 | 7.610 | 8.006 | 13,382,093 | +0.32(+4.11%) |
May 25, 2023 | 7.786 | 7.786 | 7.531 | 7.689 | 17,771,672 | -0.11(-1.35%) |
May 24, 2023 | 7.909 | 7.909 | 7.689 | 7.795 | 18,154,526 | -0.12(-1.55%) |
May 23, 2023 | 8.093 | 8.146 | 7.918 | 7.918 | 12,136,134 | -0.14(-1.74%) |
May 22, 2023 | 8.120 | 8.133 | 8.014 | 8.058 | 9,067,783 | -0.04(-0.43%) |
May 19, 2023 | 8.173 | 8.225 | 8.023 | 8.093 | 10,283,403 | -0.06(-0.75%) |
May 18, 2023 | 8.067 | 8.164 | 8.023 | 8.155 | 7,725,462 | +0.08(+0.98%) |
May 17, 2023 | 7.953 | 8.120 | 7.926 | 8.076 | 7,647,514 | +0.15(+1.88%) |
May 16, 2023 | 7.979 | 8.006 | 7.913 | 7.926 | 5,943,096 | -0.09(-1.10%) |
May 15, 2023 | 8.093 | 8.151 | 7.948 | 8.014 | 14,220,058 | -0.04(-0.55%) |
May 12, 2023 | 8.234 | 8.234 | 8.041 | 8.058 | 7,350,463 | -0.15(-1.82%) |
May 11, 2023 | 8.173 | 8.216 | 8.111 | 8.208 | 5,974,665 | +0.00(+0.00%) |
May 10, 2023 | 8.348 | 8.427 | 8.111 | 8.208 | 10,804,649 | -0.02(-0.21%) |
May 09, 2023 | 8.296 | 8.313 | 8.190 | 8.225 | 7,081,389 | -0.12(-1.47%) |
May 08, 2023 | 8.322 | 8.375 | 8.243 | 8.348 | 7,017,932 | +0.03(+0.32%) |
May 05, 2023 | 8.260 | 8.375 | 8.216 | 8.322 | 9,184,644 | +0.19(+2.38%) |
May 04, 2023 | 8.199 | 8.234 | 8.014 | 8.129 | 15,308,487 | -0.14(-1.70%) |
May 03, 2023 | 8.146 | 8.471 | 8.146 | 8.269 | 17,615,804 | +0.15(+1.84%) |
May 02, 2023 | 8.410 | 8.458 | 7.997 | 8.120 | 17,155,992 | -0.29(-3.45%) |
May 01, 2023 | 8.691 | 8.700 | 8.392 | 8.410 | 16,070,647 | -0.30(-3.43%) |
Apr 28, 2023 | 8.638 | 8.761 | 8.621 | 8.709 | 14,680,245 | +0.11(+1.33%) |
Apr 27, 2023 | 8.533 | 8.656 | 8.533 | 8.594 | 9,449,445 | +0.11(+1.24%) |
Apr 26, 2023 | 8.532 | 8.623 | 8.419 | 8.489 | 13,538,951 | +0.03(+0.31%) |
Apr 25, 2023 | 8.689 | 8.723 | 8.419 | 8.463 | 16,710,651 | -0.26(-2.99%) |
Apr 24, 2023 | 8.732 | 8.793 | 8.537 | 8.723 | 16,057,516 | +0.00(+0.00%) |
Apr 21, 2023 | 8.628 | 8.723 | 8.550 | 8.723 | 10,137,125 | +0.06(+0.70%) |
Apr 20, 2023 | 8.628 | 8.697 | 8.576 | 8.662 | 11,009,175 | -0.02(-0.20%) |
Apr 19, 2023 | 8.645 | 8.741 | 8.576 | 8.680 | 6,449,897 | +0.00(+0.00%) |
Apr 18, 2023 | 8.732 | 8.741 | 8.610 | 8.680 | 9,718,293 | -0.06(-0.70%) |
Apr 17, 2023 | 8.645 | 8.793 | 8.550 | 8.741 | 12,427,220 | +0.10(+1.10%) |
Apr 14, 2023 | 8.749 | 8.775 | 8.519 | 8.645 | 15,347,702 | -0.09(-0.99%) |
Apr 13, 2023 | 8.723 | 8.758 | 8.593 | 8.732 | 8,721,202 | +0.04(+0.50%) |
Apr 12, 2023 | 8.827 | 8.845 | 8.689 | 8.689 | 9,006,513 | -0.03(-0.30%) |
Apr 11, 2023 | 8.723 | 8.793 | 8.615 | 8.715 | 10,915,349 | +0.02(+0.20%) |
Apr 10, 2023 | 8.914 | 8.949 | 8.472 | 8.697 | 20,149,518 | -0.23(-2.62%) |
Apr 06, 2023 | 9.001 | 9.023 | 8.906 | 8.932 | 6,302,753 | +0.00(+0.00%) |
Apr 05, 2023 | 8.767 | 9.044 | 8.749 | 8.932 | 11,226,066 | +0.12(+1.38%) |
Apr 04, 2023 | 8.697 | 8.836 | 8.610 | 8.810 | 14,500,562 | +0.15(+1.70%) |
Apr 03, 2023 | 8.732 | 8.806 | 8.636 | 8.662 | 10,990,883 | -0.09(-0.99%) |
Mar 31, 2023 | 8.610 | 8.749 | 8.602 | 8.749 | 16,778,302 | +0.15(+1.72%) |
Mar 30, 2023 | 8.584 | 8.610 | 8.493 | 8.602 | 7,001,512 | +0.09(+1.02%) |
Mar 29, 2023 | 8.532 | 8.558 | 8.481 | 8.515 | 10,768,944 | +0.06(+0.71%) |
Mar 28, 2023 | 8.438 | 8.498 | 8.378 | 8.455 | 13,335,639 | -0.03(-0.30%) |
Mar 27, 2023 | 8.524 | 8.558 | 8.403 | 8.481 | 12,577,792 | +0.09(+1.02%) |
Mar 24, 2023 | 8.189 | 8.412 | 8.060 | 8.395 | 14,046,079 | +0.14(+1.66%) |
Mar 23, 2023 | 8.429 | 8.686 | 8.215 | 8.258 | 21,520,558 | -0.11(-1.33%) |
Mar 22, 2023 | 8.403 | 8.545 | 8.326 | 8.369 | 15,756,836 | -0.08(-0.91%) |
Mar 21, 2023 | 8.438 | 8.511 | 8.412 | 8.446 | 12,230,731 | +0.15(+1.76%) |
Mar 20, 2023 | 8.386 | 8.472 | 8.301 | 8.301 | 16,365,778 | -0.05(-0.62%) |
Mar 17, 2023 | 8.506 | 8.506 | 8.266 | 8.352 | 19,615,256 | -0.19(-2.21%) |
Mar 16, 2023 | 8.446 | 8.566 | 8.348 | 8.541 | 21,977,892 | +0.06(+0.71%) |
Mar 15, 2023 | 8.635 | 8.669 | 8.412 | 8.481 | 30,332,312 | -0.32(-3.61%) |
Mar 14, 2023 | 8.695 | 9.064 | 8.669 | 8.798 | 20,727,524 | +0.26(+3.01%) |
Mar 13, 2023 | 8.395 | 8.635 | 8.163 | 8.541 | 31,105,352 | -0.01(-0.10%) |
Mar 10, 2023 | 8.935 | 8.986 | 8.532 | 8.549 | 22,406,914 | -0.41(-4.59%) |
Mar 09, 2023 | 9.252 | 9.312 | 8.944 | 8.961 | 14,481,109 | -0.31(-3.33%) |
Mar 08, 2023 | 9.218 | 9.287 | 9.141 | 9.270 | 12,045,514 | +0.19(+2.08%) |
Mar 07, 2023 | 9.227 | 9.278 | 9.064 | 9.081 | 6,766,693 | -0.11(-1.21%) |
Mar 06, 2023 | 9.218 | 9.325 | 9.184 | 9.192 | 7,808,231 | +0.01(+0.09%) |
Mar 03, 2023 | 9.089 | 9.235 | 9.055 | 9.184 | 8,009,756 | +0.14(+1.52%) |
Mar 02, 2023 | 8.978 | 9.081 | 8.884 | 9.047 | 11,749,588 | -0.03(-0.38%) |
Mar 01, 2023 | 9.278 | 9.321 | 9.021 | 9.081 | 12,614,253 | -0.24(-2.58%) |
Feb 28, 2023 | 9.330 | 9.372 | 9.270 | 9.321 | 12,966,698 | -0.02(-0.18%) |
Feb 27, 2023 | 9.518 | 9.544 | 9.321 | 9.338 | 10,965,044 | -0.08(-0.82%) |
Feb 24, 2023 | 9.500 | 9.542 | 9.347 | 9.415 | 13,793,418 | -0.19(-1.94%) |
Feb 23, 2023 | 9.576 | 9.644 | 9.475 | 9.602 | 6,831,553 | +0.06(+0.62%) |
Feb 22, 2023 | 9.441 | 9.589 | 9.432 | 9.543 | 8,581,903 | +0.11(+1.17%) |
Feb 21, 2023 | 9.602 | 9.623 | 9.364 | 9.432 | 15,189,685 | -0.23(-2.37%) |
Feb 17, 2023 | 9.721 | 9.738 | 9.593 | 9.661 | 7,573,440 | -0.07(-0.70%) |
Feb 16, 2023 | 9.636 | 9.822 | 9.585 | 9.729 | 7,789,509 | -0.01(-0.09%) |
Feb 15, 2023 | 9.627 | 9.755 | 9.543 | 9.738 | 10,119,619 | +0.06(+0.61%) |
Feb 14, 2023 | 9.687 | 9.746 | 9.534 | 9.678 | 11,079,416 | -0.03(-0.26%) |
Feb 13, 2023 | 9.627 | 9.729 | 9.606 | 9.704 | 15,912,080 | +0.08(+0.79%) |
Feb 10, 2023 | 9.704 | 9.755 | 9.543 | 9.627 | 18,817,852 | -0.09(-0.96%) |
Feb 09, 2023 | 10.06 | 10.14 | 9.662 | 9.721 | 20,120,736 | -0.23(-2.30%) |
Feb 08, 2023 | 9.950 | 9.967 | 9.805 | 9.950 | 10,567,539 | -0.01(-0.09%) |
Feb 07, 2023 | 9.780 | 9.975 | 9.699 | 9.958 | 13,011,373 | +0.20(+2.00%) |
Feb 06, 2023 | 10.00 | 10.00 | 9.721 | 9.763 | 17,581,106 | -0.38(-3.76%) |
Feb 03, 2023 | 10.17 | 10.21 | 10.10 | 10.14 | 12,451,436 | -0.15(-1.48%) |
Feb 02, 2023 | 10.24 | 10.39 | 10.24 | 10.30 | 15,689,070 | +0.16(+1.59%) |
Feb 01, 2023 | 9.814 | 10.23 | 9.805 | 10.14 | 19,569,956 | +0.30(+3.02%) |
Jan 31, 2023 | 9.644 | 10.03 | 9.602 | 9.839 | 26,754,276 | +0.27(+2.84%) |
Jan 30, 2023 | 9.772 | 9.789 | 9.543 | 9.568 | 16,796,880 | -0.24(-2.42%) |
Jan 27, 2023 | 9.671 | 9.847 | 9.654 | 9.805 | 13,786,186 | +0.15(+1.57%) |
Jan 26, 2023 | 9.579 | 9.663 | 9.533 | 9.654 | 13,196,291 | +0.10(+1.05%) |
Jan 25, 2023 | 9.621 | 9.638 | 9.503 | 9.554 | 13,547,644 | -0.10(-1.04%) |
Jan 24, 2023 | 9.696 | 9.738 | 9.638 | 9.654 | 9,053,089 | -0.07(-0.69%) |
Jan 23, 2023 | 9.705 | 9.747 | 9.604 | 9.722 | 16,699,572 | +0.04(+0.43%) |
Jan 20, 2023 | 9.537 | 9.705 | 9.478 | 9.680 | 14,145,141 | +0.13(+1.41%) |
Jan 19, 2023 | 9.503 | 9.562 | 9.432 | 9.545 | 10,388,668 | +0.01(+0.09%) |
Jan 18, 2023 | 9.470 | 9.612 | 9.453 | 9.537 | 13,052,841 | +0.13(+1.34%) |
Jan 17, 2023 | 9.495 | 9.566 | 9.403 | 9.411 | 17,042,664 | -0.08(-0.80%) |
Jan 13, 2023 | 9.411 | 9.537 | 9.369 | 9.486 | 12,178,814 | +0.02(+0.18%) |
Jan 12, 2023 | 9.436 | 9.562 | 9.403 | 9.470 | 11,591,044 | +0.12(+1.26%) |
Jan 11, 2023 | 9.260 | 9.440 | 9.264 | 9.352 | 11,414,111 | +0.13(+1.46%) |
Jan 10, 2023 | 9.121 | 9.243 | 9.092 | 9.218 | 10,796,328 | +0.09(+1.01%) |
Jan 09, 2023 | 9.151 | 9.290 | 9.075 | 9.125 | 14,264,315 | +0.02(+0.18%) |
Jan 06, 2023 | 8.991 | 9.134 | 8.907 | 9.109 | 11,266,353 | +0.19(+2.17%) |
Jan 05, 2023 | 8.874 | 8.974 | 8.773 | 8.916 | 8,786,800 | -0.01(-0.09%) |
Jan 04, 2023 | 8.874 | 8.979 | 8.848 | 8.924 | 12,088,018 | +0.14(+1.63%) |
Jan 03, 2023 | 8.764 | 8.983 | 8.706 | 8.781 | 14,252,473 | +0.09(+1.06%) |
Dec 30, 2022 | 8.689 | 8.769 | 8.605 | 8.689 | 11,270,009 | -0.11(-1.24%) |
Dec 29, 2022 | 8.681 | 8.865 | 8.647 | 8.798 | 10,365,537 | +0.17(+1.95%) |
Dec 28, 2022 | 8.863 | 8.896 | 8.589 | 8.630 | 12,688,046 | -0.24(-2.71%) |
Dec 27, 2022 | 8.879 | 8.896 | 8.726 | 8.871 | 13,339,446 | -0.02(-0.19%) |
Dec 23, 2022 | 8.838 | 8.896 | 8.755 | 8.887 | 10,910,831 | +0.05(+0.56%) |
Dec 22, 2022 | 8.788 | 8.854 | 8.572 | 8.838 | 15,248,870 | +0.06(+0.66%) |
Dec 21, 2022 | 8.688 | 8.829 | 8.672 | 8.780 | 16,807,502 | +0.21(+2.42%) |
Dec 20, 2022 | 8.390 | 8.614 | 8.257 | 8.572 | 20,445,680 | +0.12(+1.47%) |
Dec 19, 2022 | 8.390 | 8.572 | 8.356 | 8.448 | 11,161,513 | +0.03(+0.39%) |
Dec 16, 2022 | 8.381 | 8.481 | 8.307 | 8.414 | 23,124,426 | -0.08(-0.98%) |
Dec 15, 2022 | 8.356 | 8.572 | 8.298 | 8.497 | 15,636,804 | +0.08(+0.99%) |
Dec 14, 2022 | 8.398 | 8.547 | 8.307 | 8.414 | 14,250,866 | -0.02(-0.29%) |
Dec 13, 2022 | 8.431 | 8.668 | 8.385 | 8.439 | 14,249,918 | +0.22(+2.62%) |
Dec 12, 2022 | 8.215 | 8.282 | 8.141 | 8.224 | 12,756,092 | +0.01(+0.10%) |
Dec 09, 2022 | 8.215 | 8.315 | 8.165 | 8.215 | 10,313,953 | -0.02(-0.20%) |
Dec 08, 2022 | 8.174 | 8.265 | 8.132 | 8.232 | 7,537,593 | +0.07(+0.92%) |
Dec 07, 2022 | 8.024 | 8.190 | 7.950 | 8.157 | 9,449,088 | +0.12(+1.44%) |
Dec 06, 2022 | 8.149 | 8.190 | 7.925 | 8.041 | 14,051,710 | -0.11(-1.32%) |
Dec 05, 2022 | 8.298 | 8.323 | 8.074 | 8.149 | 10,959,164 | -0.16(-1.90%) |
Dec 02, 2022 | 8.273 | 8.323 | 8.074 | 8.307 | 16,256,498 | -0.05(-0.60%) |
Dec 01, 2022 | 8.315 | 8.506 | 8.290 | 8.356 | 11,354,827 | +0.07(+0.80%) |
Nov 30, 2022 | 7.975 | 8.315 | 7.933 | 8.290 | 17,065,878 | +0.23(+2.88%) |
Nov 29, 2022 | 8.000 | 8.062 | 7.933 | 8.058 | 10,522,258 | +0.06(+0.73%) |
Nov 28, 2022 | 8.196 | 8.237 | 7.991 | 8.000 | 12,929,867 | -0.21(-2.59%) |
Nov 25, 2022 | 8.098 | 8.254 | 8.073 | 8.213 | 7,844,769 | +0.14(+1.73%) |
Nov 23, 2022 | 7.819 | 8.106 | 7.778 | 8.073 | 13,380,206 | +0.29(+3.68%) |
Nov 22, 2022 | 7.721 | 7.877 | 7.704 | 7.786 | 13,748,636 | +0.08(+1.06%) |
Nov 21, 2022 | 7.475 | 7.713 | 7.475 | 7.704 | 11,536,081 | +0.22(+2.96%) |
Nov 18, 2022 | 7.631 | 7.663 | 7.426 | 7.483 | 10,131,616 | -0.07(-0.98%) |
Nov 17, 2022 | 7.622 | 7.647 | 7.393 | 7.557 | 15,751,066 | -0.20(-2.54%) |
Nov 16, 2022 | 7.868 | 7.885 | 7.647 | 7.754 | 16,284,564 | -0.11(-1.36%) |
Nov 15, 2022 | 7.819 | 7.975 | 7.680 | 7.860 | 14,203,402 | +0.19(+2.46%) |
Nov 14, 2022 | 7.926 | 7.983 | 7.635 | 7.672 | 18,640,248 | -0.22(-2.80%) |
Nov 11, 2022 | 7.745 | 7.959 | 7.622 | 7.893 | 17,594,534 | +0.15(+1.90%) |
Nov 10, 2022 | 7.377 | 7.770 | 7.360 | 7.745 | 29,082,078 | +0.68(+9.63%) |
Nov 09, 2022 | 7.065 | 7.245 | 6.967 | 7.065 | 13,176,185 | +0.05(+0.70%) |
Nov 08, 2022 | 6.926 | 7.147 | 6.848 | 7.016 | 15,780,911 | +0.10(+1.42%) |
Nov 07, 2022 | 6.934 | 6.975 | 6.743 | 6.918 | 12,577,085 | +0.07(+1.08%) |
Nov 04, 2022 | 6.705 | 6.868 | 6.655 | 6.844 | 16,283,329 | +0.25(+3.73%) |
Nov 03, 2022 | 6.565 | 6.684 | 6.401 | 6.598 | 16,458,810 | -0.09(-1.35%) |
Nov 02, 2022 | 6.705 | 7.024 | 6.623 | 6.688 | 21,285,758 | -0.05(-0.73%) |