Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.516 | 8.550 | 8.364 | 8.393 | 18,645,956 | -0.12(-1.45%) |
Nov 29, 2023 | 8.355 | 8.555 | 8.355 | 8.516 | 17,178,380 | +0.22(+2.64%) |
Nov 28, 2023 | 8.185 | 8.377 | 8.091 | 8.298 | 18,972,726 | +0.11(+1.38%) |
Nov 27, 2023 | 8.185 | 8.227 | 8.044 | 8.185 | 15,148,308 | +0.01(+0.11%) |
Nov 24, 2023 | 8.251 | 8.298 | 8.157 | 8.176 | 8,085,916 | -0.08(-0.91%) |
Nov 22, 2023 | 8.326 | 8.401 | 8.204 | 8.251 | 16,049,242 | -0.03(-0.34%) |
Nov 21, 2023 | 8.213 | 8.288 | 8.213 | 8.279 | 15,843,453 | +0.05(+0.57%) |
Nov 20, 2023 | 8.185 | 8.279 | 8.119 | 8.232 | 13,624,757 | +0.07(+0.80%) |
Nov 17, 2023 | 8.194 | 8.285 | 8.083 | 8.166 | 11,611,822 | +0.02(+0.23%) |
Nov 16, 2023 | 8.138 | 8.241 | 8.063 | 8.147 | 14,256,576 | +0.01(+0.12%) |
Nov 15, 2023 | 8.185 | 8.185 | 8.054 | 8.138 | 15,741,006 | +0.00(+0.00%) |
Nov 14, 2023 | 8.176 | 8.288 | 8.110 | 8.138 | 20,746,434 | +0.22(+2.73%) |
Nov 13, 2023 | 7.791 | 7.927 | 7.744 | 7.922 | 9,988,077 | +0.04(+0.48%) |
Nov 10, 2023 | 7.838 | 7.903 | 7.744 | 7.885 | 13,330,600 | +0.12(+1.57%) |
Nov 09, 2023 | 8.044 | 8.119 | 7.716 | 7.763 | 16,914,062 | -0.23(-2.82%) |
Nov 08, 2023 | 7.950 | 8.007 | 7.852 | 7.988 | 14,096,504 | +0.05(+0.59%) |
Nov 07, 2023 | 7.810 | 7.960 | 7.716 | 7.941 | 16,021,324 | +0.11(+1.44%) |
Nov 06, 2023 | 7.838 | 7.871 | 7.700 | 7.828 | 18,816,156 | -0.01(-0.12%) |
Nov 03, 2023 | 7.885 | 8.054 | 7.791 | 7.838 | 24,049,754 | +0.18(+2.33%) |
Nov 02, 2023 | 7.415 | 7.688 | 7.368 | 7.659 | 28,558,960 | +0.38(+5.15%) |
Nov 01, 2023 | 6.899 | 7.321 | 6.879 | 7.284 | 26,341,746 | +0.36(+5.15%) |
Oct 31, 2023 | 6.674 | 7.012 | 6.646 | 6.927 | 24,271,054 | +0.41(+6.34%) |
Oct 30, 2023 | 6.524 | 6.613 | 6.392 | 6.514 | 18,420,608 | +0.06(+0.87%) |
Oct 27, 2023 | 6.624 | 6.670 | 6.458 | 6.458 | 23,873,440 | -0.12(-1.82%) |
Oct 26, 2023 | 6.458 | 6.744 | 6.457 | 6.578 | 33,283,958 | +0.14(+2.15%) |
Oct 25, 2023 | 6.864 | 6.901 | 6.439 | 6.439 | 65,736,044 | -0.52(-7.43%) |
Oct 24, 2023 | 6.781 | 7.131 | 6.772 | 6.956 | 47,106,472 | -0.53(-7.03%) |
Oct 23, 2023 | 7.482 | 7.537 | 7.316 | 7.482 | 18,378,872 | -0.08(-1.10%) |
Oct 20, 2023 | 7.611 | 7.713 | 7.565 | 7.565 | 16,501,671 | -0.06(-0.73%) |
Oct 19, 2023 | 7.916 | 7.920 | 7.565 | 7.620 | 35,855,932 | -0.30(-3.73%) |
Oct 18, 2023 | 8.100 | 8.109 | 7.906 | 7.916 | 18,685,286 | -0.25(-3.05%) |
Oct 17, 2023 | 8.146 | 8.225 | 8.091 | 8.165 | 17,459,768 | -0.06(-0.67%) |
Oct 16, 2023 | 8.146 | 8.236 | 8.008 | 8.220 | 12,201,826 | +0.12(+1.48%) |
Oct 13, 2023 | 8.257 | 8.294 | 8.091 | 8.100 | 17,570,956 | -0.14(-1.68%) |
Oct 12, 2023 | 8.432 | 8.451 | 8.146 | 8.238 | 12,828,744 | -0.22(-2.62%) |
Oct 11, 2023 | 8.460 | 8.497 | 8.368 | 8.460 | 10,220,484 | +0.05(+0.55%) |
Oct 10, 2023 | 8.368 | 8.487 | 8.349 | 8.414 | 11,168,866 | +0.03(+0.33%) |
Oct 09, 2023 | 8.211 | 8.432 | 8.206 | 8.386 | 10,309,150 | +0.15(+1.79%) |
Oct 06, 2023 | 8.174 | 8.358 | 8.137 | 8.238 | 9,318,250 | -0.06(-0.78%) |
Oct 05, 2023 | 8.109 | 8.340 | 8.035 | 8.303 | 13,976,113 | +0.19(+2.39%) |
Oct 04, 2023 | 8.275 | 8.275 | 7.897 | 8.109 | 20,791,734 | -0.12(-1.46%) |
Oct 03, 2023 | 8.321 | 8.358 | 8.118 | 8.229 | 21,883,250 | -0.18(-2.09%) |
Oct 02, 2023 | 8.718 | 8.718 | 8.368 | 8.404 | 15,045,202 | -0.30(-3.50%) |
Sep 29, 2023 | 8.718 | 8.847 | 8.694 | 8.709 | 12,898,586 | +0.04(+0.43%) |
Sep 28, 2023 | 8.543 | 8.727 | 8.441 | 8.672 | 12,333,785 | +0.13(+1.51%) |
Sep 27, 2023 | 8.643 | 8.679 | 8.452 | 8.543 | 20,063,178 | -0.06(-0.74%) |
Sep 26, 2023 | 8.780 | 8.789 | 8.588 | 8.607 | 21,219,366 | -0.20(-2.28%) |
Sep 25, 2023 | 8.898 | 8.916 | 8.789 | 8.807 | 15,760,991 | -0.13(-1.43%) |
Sep 22, 2023 | 8.944 | 9.007 | 8.889 | 8.934 | 13,267,987 | +0.03(+0.31%) |
Sep 21, 2023 | 9.126 | 9.153 | 8.907 | 8.907 | 14,751,739 | -0.30(-3.26%) |
Sep 20, 2023 | 9.253 | 9.344 | 9.208 | 9.208 | 9,410,409 | -0.01(-0.10%) |
Sep 19, 2023 | 9.253 | 9.372 | 9.189 | 9.217 | 9,811,156 | -0.05(-0.49%) |
Sep 18, 2023 | 9.262 | 9.349 | 9.235 | 9.262 | 21,334,646 | +0.09(+0.99%) |
Sep 15, 2023 | 9.171 | 9.189 | 9.126 | 9.171 | 15,619,663 | -0.02(-0.20%) |
Sep 14, 2023 | 9.080 | 9.217 | 9.080 | 9.189 | 17,992,070 | +0.15(+1.61%) |
Sep 13, 2023 | 8.962 | 9.062 | 8.871 | 9.044 | 10,925,241 | +0.15(+1.64%) |
Sep 12, 2023 | 8.971 | 9.062 | 8.889 | 8.898 | 12,071,516 | -0.05(-0.61%) |
Sep 11, 2023 | 8.852 | 8.962 | 8.834 | 8.953 | 8,222,136 | +0.13(+1.44%) |
Sep 08, 2023 | 8.798 | 8.871 | 8.789 | 8.825 | 8,644,802 | +0.05(+0.62%) |
Sep 07, 2023 | 8.771 | 8.832 | 8.720 | 8.771 | 9,170,021 | -0.05(-0.52%) |
Sep 06, 2023 | 8.898 | 8.907 | 8.771 | 8.816 | 9,025,607 | -0.07(-0.82%) |
Sep 05, 2023 | 9.062 | 9.062 | 8.880 | 8.889 | 11,818,579 | -0.18(-2.01%) |
Sep 01, 2023 | 9.053 | 9.126 | 8.989 | 9.071 | 8,661,325 | +0.05(+0.50%) |
Aug 31, 2023 | 8.971 | 9.053 | 8.962 | 9.026 | 11,366,494 | +0.05(+0.61%) |
Aug 30, 2023 | 9.080 | 9.089 | 8.953 | 8.971 | 11,324,850 | -0.14(-1.50%) |
Aug 29, 2023 | 9.000 | 9.126 | 8.928 | 9.108 | 14,517,561 | +0.12(+1.30%) |
Aug 28, 2023 | 8.847 | 8.991 | 8.829 | 8.991 | 12,301,715 | +0.21(+2.36%) |
Aug 25, 2023 | 8.775 | 8.824 | 8.671 | 8.784 | 8,165,682 | +0.04(+0.51%) |
Aug 24, 2023 | 8.712 | 8.838 | 8.685 | 8.739 | 10,301,325 | +0.03(+0.31%) |
Aug 23, 2023 | 8.550 | 8.739 | 8.536 | 8.712 | 15,412,937 | +0.20(+2.33%) |
Aug 22, 2023 | 8.613 | 8.622 | 8.505 | 8.514 | 16,037,338 | -0.04(-0.53%) |
Aug 21, 2023 | 8.550 | 8.577 | 8.460 | 8.559 | 11,797,557 | +0.03(+0.32%) |
Aug 18, 2023 | 8.460 | 8.613 | 8.415 | 8.532 | 19,425,110 | +0.03(+0.32%) |
Aug 17, 2023 | 8.604 | 8.648 | 8.469 | 8.505 | 12,898,972 | -0.09(-1.05%) |
Aug 16, 2023 | 8.640 | 8.694 | 8.568 | 8.595 | 11,784,560 | -0.05(-0.62%) |
Aug 15, 2023 | 8.685 | 8.703 | 8.604 | 8.649 | 10,392,492 | -0.06(-0.72%) |
Aug 14, 2023 | 8.874 | 8.883 | 8.649 | 8.712 | 20,672,446 | -0.15(-1.73%) |
Aug 11, 2023 | 8.964 | 8.973 | 8.838 | 8.865 | 8,693,081 | -0.12(-1.30%) |
Aug 10, 2023 | 9.045 | 9.054 | 8.973 | 8.982 | 8,770,435 | -0.01(-0.10%) |
Aug 09, 2023 | 9.036 | 9.063 | 8.928 | 8.991 | 10,076,710 | -0.04(-0.40%) |
Aug 08, 2023 | 8.928 | 9.045 | 8.842 | 9.027 | 8,849,634 | +0.05(+0.60%) |
Aug 07, 2023 | 8.946 | 9.009 | 8.923 | 8.973 | 8,867,648 | +0.05(+0.61%) |
Aug 04, 2023 | 8.811 | 8.937 | 8.770 | 8.919 | 15,533,062 | +0.18(+2.06%) |
Aug 03, 2023 | 8.946 | 8.961 | 8.730 | 8.739 | 19,517,468 | -0.30(-3.29%) |
Aug 02, 2023 | 9.036 | 9.072 | 8.901 | 9.036 | 15,566,516 | -0.06(-0.69%) |
Aug 01, 2023 | 9.144 | 9.211 | 9.072 | 9.099 | 10,258,237 | -0.07(-0.79%) |
Jul 31, 2023 | 9.306 | 9.315 | 9.135 | 9.171 | 14,499,103 | -0.13(-1.36%) |
Jul 28, 2023 | 9.189 | 9.337 | 9.094 | 9.296 | 10,231,869 | +0.21(+2.28%) |
Jul 27, 2023 | 9.392 | 9.461 | 9.054 | 9.090 | 16,508,555 | -0.25(-2.67%) |
Jul 26, 2023 | 9.250 | 9.436 | 9.250 | 9.339 | 14,676,370 | +0.09(+0.96%) |
Jul 25, 2023 | 9.187 | 9.383 | 9.098 | 9.250 | 20,226,724 | +0.12(+1.36%) |
Jul 24, 2023 | 9.027 | 9.187 | 8.987 | 9.125 | 13,990,716 | +0.14(+1.58%) |
Jul 21, 2023 | 9.081 | 9.081 | 8.947 | 8.983 | 8,508,264 | -0.04(-0.39%) |
Jul 20, 2023 | 9.161 | 9.161 | 9.014 | 9.018 | 11,950,692 | -0.15(-1.65%) |
Jul 19, 2023 | 9.170 | 9.258 | 9.152 | 9.170 | 9,542,793 | +0.04(+0.49%) |
Jul 18, 2023 | 9.090 | 9.178 | 9.054 | 9.125 | 9,439,064 | +0.04(+0.49%) |
Jul 17, 2023 | 9.001 | 9.107 | 8.929 | 9.081 | 8,685,242 | +0.07(+0.79%) |
Jul 14, 2023 | 9.134 | 9.134 | 8.983 | 9.009 | 8,190,050 | -0.11(-1.17%) |
Jul 13, 2023 | 9.027 | 9.241 | 9.020 | 9.116 | 11,849,160 | +0.09(+0.99%) |
Jul 12, 2023 | 9.001 | 9.036 | 8.956 | 9.027 | 11,810,059 | +0.18(+2.01%) |
Jul 11, 2023 | 8.885 | 8.987 | 8.796 | 8.849 | 10,433,627 | -0.02(-0.20%) |
Jul 10, 2023 | 8.689 | 8.867 | 8.654 | 8.867 | 7,752,729 | +0.19(+2.15%) |
Jul 07, 2023 | 8.405 | 8.769 | 8.405 | 8.680 | 10,513,412 | +0.26(+3.06%) |
Jul 06, 2023 | 8.609 | 8.609 | 8.289 | 8.422 | 17,221,400 | -0.28(-3.27%) |
Jul 05, 2023 | 8.876 | 8.903 | 8.698 | 8.707 | 9,711,849 | -0.16(-1.81%) |
Jul 03, 2023 | 9.018 | 9.036 | 8.840 | 8.867 | 6,659,657 | -0.14(-1.58%) |
Jun 30, 2023 | 9.063 | 9.073 | 8.947 | 9.009 | 11,393,025 | -0.02(-0.20%) |
Jun 29, 2023 | 9.045 | 9.054 | 8.858 | 9.027 | 15,395,437 | -0.04(-0.49%) |
Jun 28, 2023 | 9.054 | 9.085 | 9.017 | 9.072 | 12,705,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.940 | 9.063 | 8.870 | 9.045 | 11,387,555 | +0.11(+1.28%) |
Jun 26, 2023 | 8.782 | 9.019 | 8.729 | 8.931 | 12,241,255 | +0.19(+2.21%) |
Jun 23, 2023 | 8.870 | 8.887 | 8.729 | 8.738 | 10,912,259 | -0.17(-1.88%) |
Jun 22, 2023 | 8.931 | 8.949 | 8.878 | 8.905 | 7,006,899 | -0.04(-0.49%) |
Jun 21, 2023 | 8.931 | 9.010 | 8.878 | 8.949 | 7,407,671 | +0.04(+0.49%) |
Jun 20, 2023 | 8.940 | 8.966 | 8.878 | 8.905 | 7,656,725 | -0.07(-0.78%) |
Jun 16, 2023 | 8.993 | 9.037 | 8.914 | 8.975 | 10,121,883 | -0.04(-0.39%) |
Jun 15, 2023 | 8.878 | 9.063 | 8.870 | 9.010 | 9,963,216 | +0.11(+1.28%) |
Jun 14, 2023 | 8.949 | 9.026 | 8.817 | 8.896 | 13,180,374 | -0.02(-0.20%) |
Jun 13, 2023 | 8.861 | 8.940 | 8.808 | 8.914 | 13,070,745 | +0.10(+1.10%) |
Jun 12, 2023 | 8.606 | 8.834 | 8.579 | 8.817 | 14,090,157 | +0.21(+2.45%) |
Jun 09, 2023 | 8.562 | 8.628 | 8.527 | 8.606 | 15,561,050 | +0.05(+0.62%) |
Jun 08, 2023 | 8.522 | 8.628 | 8.487 | 8.553 | 9,051,201 | +0.04(+0.52%) |
Jun 07, 2023 | 8.536 | 8.623 | 8.474 | 8.509 | 11,105,384 | +0.02(+0.21%) |
Jun 06, 2023 | 8.316 | 8.544 | 8.307 | 8.492 | 9,863,784 | +0.15(+1.79%) |
Jun 05, 2023 | 8.360 | 8.377 | 8.257 | 8.342 | 9,046,564 | +0.02(+0.21%) |
Jun 02, 2023 | 8.386 | 8.439 | 8.289 | 8.325 | 10,206,528 | +0.02(+0.21%) |
Jun 01, 2023 | 8.078 | 8.316 | 8.070 | 8.307 | 11,652,659 | +0.23(+2.83%) |
May 31, 2023 | 8.061 | 8.153 | 7.976 | 8.078 | 12,771,988 | -0.07(-0.86%) |
May 30, 2023 | 7.955 | 8.193 | 7.907 | 8.149 | 13,141,402 | +0.25(+3.11%) |
May 26, 2023 | 7.599 | 7.920 | 7.512 | 7.903 | 13,556,453 | +0.31(+4.11%) |
May 25, 2023 | 7.686 | 7.686 | 7.434 | 7.590 | 18,003,226 | -0.10(-1.35%) |
May 24, 2023 | 7.807 | 7.807 | 7.590 | 7.694 | 18,391,066 | -0.12(-1.55%) |
May 23, 2023 | 7.989 | 8.041 | 7.816 | 7.816 | 12,294,260 | -0.14(-1.74%) |
May 22, 2023 | 8.015 | 8.028 | 7.911 | 7.955 | 9,185,930 | -0.03(-0.43%) |
May 19, 2023 | 8.067 | 8.119 | 7.920 | 7.989 | 10,417,389 | -0.06(-0.75%) |
May 18, 2023 | 7.963 | 8.059 | 7.920 | 8.050 | 7,826,120 | +0.08(+0.98%) |
May 17, 2023 | 7.851 | 8.015 | 7.825 | 7.972 | 7,747,156 | +0.15(+1.88%) |
May 16, 2023 | 7.877 | 7.903 | 7.812 | 7.825 | 6,020,530 | -0.09(-1.10%) |
May 15, 2023 | 7.989 | 8.046 | 7.846 | 7.911 | 14,405,335 | -0.04(-0.55%) |
May 12, 2023 | 8.128 | 8.128 | 7.937 | 7.955 | 7,446,234 | -0.15(-1.82%) |
May 11, 2023 | 8.067 | 8.111 | 8.007 | 8.102 | 6,052,511 | +0.00(+0.00%) |
May 10, 2023 | 8.241 | 8.319 | 8.007 | 8.102 | 10,945,427 | -0.02(-0.21%) |
May 09, 2023 | 8.189 | 8.206 | 8.085 | 8.119 | 7,173,655 | -0.12(-1.47%) |
May 08, 2023 | 8.215 | 8.267 | 8.137 | 8.241 | 7,109,371 | +0.03(+0.32%) |
May 05, 2023 | 8.154 | 8.267 | 8.111 | 8.215 | 9,304,314 | +0.19(+2.38%) |
May 04, 2023 | 8.093 | 8.128 | 7.911 | 8.024 | 15,507,946 | -0.14(-1.70%) |
May 03, 2023 | 8.041 | 8.362 | 8.041 | 8.163 | 17,845,326 | +0.15(+1.84%) |
May 02, 2023 | 8.302 | 8.349 | 7.894 | 8.015 | 17,379,524 | -0.29(-3.45%) |
May 01, 2023 | 8.579 | 8.588 | 8.284 | 8.302 | 16,280,037 | -0.29(-3.43%) |
Apr 28, 2023 | 8.527 | 8.649 | 8.510 | 8.597 | 14,871,518 | +0.11(+1.33%) |
Apr 27, 2023 | 8.423 | 8.545 | 8.423 | 8.484 | 9,572,565 | +0.10(+1.24%) |
Apr 26, 2023 | 8.423 | 8.513 | 8.311 | 8.380 | 13,715,354 | +0.03(+0.31%) |
Apr 25, 2023 | 8.577 | 8.611 | 8.311 | 8.354 | 16,928,380 | -0.26(-2.99%) |
Apr 24, 2023 | 8.620 | 8.680 | 8.427 | 8.611 | 16,266,734 | +0.00(+0.00%) |
Apr 21, 2023 | 8.517 | 8.611 | 8.440 | 8.611 | 10,269,205 | +0.06(+0.70%) |
Apr 20, 2023 | 8.517 | 8.585 | 8.465 | 8.551 | 11,152,617 | -0.02(-0.20%) |
Apr 19, 2023 | 8.534 | 8.628 | 8.465 | 8.568 | 6,533,934 | +0.00(+0.00%) |
Apr 18, 2023 | 8.620 | 8.628 | 8.500 | 8.568 | 9,844,915 | -0.06(-0.70%) |
Apr 17, 2023 | 8.534 | 8.680 | 8.440 | 8.628 | 12,589,138 | +0.09(+1.10%) |
Apr 14, 2023 | 8.637 | 8.662 | 8.410 | 8.534 | 15,547,672 | -0.09(-0.99%) |
Apr 13, 2023 | 8.611 | 8.645 | 8.483 | 8.620 | 8,834,833 | +0.04(+0.50%) |
Apr 12, 2023 | 8.714 | 8.731 | 8.577 | 8.577 | 9,123,862 | -0.03(-0.30%) |
Apr 11, 2023 | 8.611 | 8.680 | 8.504 | 8.602 | 11,057,569 | +0.02(+0.20%) |
Apr 10, 2023 | 8.800 | 8.834 | 8.363 | 8.585 | 20,412,052 | -0.23(-2.62%) |
Apr 06, 2023 | 8.885 | 8.907 | 8.791 | 8.817 | 6,384,874 | +0.00(+0.00%) |
Apr 05, 2023 | 8.654 | 8.928 | 8.637 | 8.817 | 11,372,334 | +0.12(+1.38%) |
Apr 04, 2023 | 8.585 | 8.722 | 8.500 | 8.697 | 14,689,494 | +0.15(+1.70%) |
Apr 03, 2023 | 8.620 | 8.692 | 8.525 | 8.551 | 11,134,087 | -0.09(-0.99%) |
Mar 31, 2023 | 8.500 | 8.637 | 8.491 | 8.637 | 16,996,910 | +0.15(+1.72%) |
Mar 30, 2023 | 8.474 | 8.500 | 8.384 | 8.491 | 7,092,737 | +0.09(+1.02%) |
Mar 29, 2023 | 8.422 | 8.448 | 8.372 | 8.405 | 10,909,256 | +0.06(+0.71%) |
Mar 28, 2023 | 8.329 | 8.388 | 8.270 | 8.346 | 13,509,393 | -0.03(-0.30%) |
Mar 27, 2023 | 8.414 | 8.448 | 8.295 | 8.372 | 12,741,673 | +0.08(+1.02%) |
Mar 24, 2023 | 8.084 | 8.304 | 7.957 | 8.287 | 14,229,090 | +0.14(+1.66%) |
Mar 23, 2023 | 8.321 | 8.575 | 8.109 | 8.151 | 21,800,956 | -0.11(-1.33%) |
Mar 22, 2023 | 8.295 | 8.435 | 8.219 | 8.262 | 15,962,137 | -0.08(-0.91%) |
Mar 21, 2023 | 8.329 | 8.401 | 8.304 | 8.338 | 12,390,090 | +0.14(+1.76%) |
Mar 20, 2023 | 8.278 | 8.363 | 8.194 | 8.194 | 16,579,013 | -0.05(-0.62%) |
Mar 17, 2023 | 8.397 | 8.397 | 8.160 | 8.245 | 19,870,830 | -0.19(-2.21%) |
Mar 16, 2023 | 8.338 | 8.456 | 8.240 | 8.431 | 22,264,250 | +0.06(+0.71%) |
Mar 15, 2023 | 8.524 | 8.558 | 8.304 | 8.372 | 30,727,522 | -0.31(-3.61%) |
Mar 14, 2023 | 8.583 | 8.947 | 8.558 | 8.685 | 20,997,590 | +0.25(+3.01%) |
Mar 13, 2023 | 8.287 | 8.524 | 8.058 | 8.431 | 31,510,636 | -0.01(-0.10%) |
Mar 10, 2023 | 8.820 | 8.870 | 8.422 | 8.439 | 22,698,862 | -0.41(-4.59%) |
Mar 09, 2023 | 9.133 | 9.193 | 8.829 | 8.846 | 14,669,789 | -0.30(-3.33%) |
Mar 08, 2023 | 9.100 | 9.167 | 9.023 | 9.150 | 12,202,459 | +0.19(+2.08%) |
Mar 07, 2023 | 9.108 | 9.159 | 8.947 | 8.964 | 6,854,859 | -0.11(-1.21%) |
Mar 06, 2023 | 9.100 | 9.205 | 9.066 | 9.074 | 7,909,967 | +0.01(+0.09%) |
Mar 03, 2023 | 8.973 | 9.116 | 8.939 | 9.066 | 8,114,118 | +0.14(+1.52%) |
Mar 02, 2023 | 8.863 | 8.964 | 8.769 | 8.930 | 11,902,677 | -0.03(-0.38%) |
Mar 01, 2023 | 9.159 | 9.201 | 8.905 | 8.964 | 12,778,609 | -0.24(-2.58%) |
Feb 28, 2023 | 9.210 | 9.252 | 9.150 | 9.201 | 13,135,645 | -0.02(-0.18%) |
Feb 27, 2023 | 9.396 | 9.421 | 9.201 | 9.218 | 11,107,911 | -0.08(-0.82%) |
Feb 24, 2023 | 9.378 | 9.420 | 9.227 | 9.294 | 13,973,136 | -0.18(-1.94%) |
Feb 23, 2023 | 9.453 | 9.520 | 9.353 | 9.478 | 6,920,564 | +0.06(+0.62%) |
Feb 22, 2023 | 9.319 | 9.466 | 9.311 | 9.420 | 8,693,720 | +0.11(+1.17%) |
Feb 21, 2023 | 9.478 | 9.499 | 9.244 | 9.311 | 15,387,596 | -0.23(-2.37%) |
Feb 17, 2023 | 9.596 | 9.612 | 9.470 | 9.537 | 7,672,117 | -0.07(-0.70%) |
Feb 16, 2023 | 9.512 | 9.696 | 9.462 | 9.604 | 7,891,001 | -0.01(-0.09%) |
Feb 15, 2023 | 9.504 | 9.629 | 9.420 | 9.612 | 10,251,470 | +0.06(+0.61%) |
Feb 14, 2023 | 9.562 | 9.621 | 9.411 | 9.554 | 11,223,773 | -0.03(-0.26%) |
Feb 13, 2023 | 9.504 | 9.604 | 9.483 | 9.579 | 16,119,403 | +0.08(+0.79%) |
Feb 10, 2023 | 9.579 | 9.629 | 9.420 | 9.504 | 19,063,036 | -0.09(-0.96%) |
Feb 09, 2023 | 9.931 | 10.01 | 9.537 | 9.596 | 20,382,894 | -0.23(-2.30%) |
Feb 08, 2023 | 9.822 | 9.838 | 9.679 | 9.822 | 10,705,227 | -0.01(-0.09%) |
Feb 07, 2023 | 9.654 | 9.847 | 9.575 | 9.830 | 13,180,902 | +0.19(+2.00%) |
Feb 06, 2023 | 9.872 | 9.872 | 9.596 | 9.637 | 17,810,174 | -0.38(-3.76%) |
Feb 03, 2023 | 10.04 | 10.08 | 9.972 | 10.01 | 12,613,670 | -0.15(-1.48%) |
Feb 02, 2023 | 10.11 | 10.26 | 10.11 | 10.16 | 15,893,488 | +0.16(+1.59%) |
Feb 01, 2023 | 9.688 | 10.10 | 9.679 | 10.01 | 19,824,938 | +0.29(+3.02%) |
Jan 31, 2023 | 9.520 | 9.905 | 9.478 | 9.713 | 27,102,864 | +0.27(+2.84%) |
Jan 30, 2023 | 9.646 | 9.663 | 9.420 | 9.445 | 17,015,732 | -0.23(-2.42%) |
Jan 27, 2023 | 9.547 | 9.721 | 9.530 | 9.679 | 13,965,811 | +0.15(+1.57%) |
Jan 26, 2023 | 9.456 | 9.538 | 9.410 | 9.530 | 13,368,230 | +0.10(+1.05%) |
Jan 25, 2023 | 9.497 | 9.514 | 9.381 | 9.431 | 13,724,160 | -0.10(-1.04%) |
Jan 24, 2023 | 9.572 | 9.613 | 9.514 | 9.530 | 9,171,045 | -0.07(-0.69%) |
Jan 23, 2023 | 9.580 | 9.621 | 9.480 | 9.596 | 16,917,156 | +0.04(+0.43%) |
Jan 20, 2023 | 9.414 | 9.580 | 9.356 | 9.555 | 14,329,443 | +0.13(+1.41%) |
Jan 19, 2023 | 9.381 | 9.439 | 9.311 | 9.422 | 10,524,026 | +0.01(+0.09%) |
Jan 18, 2023 | 9.348 | 9.489 | 9.331 | 9.414 | 13,222,910 | +0.12(+1.34%) |
Jan 17, 2023 | 9.373 | 9.443 | 9.282 | 9.290 | 17,264,720 | -0.07(-0.80%) |
Jan 13, 2023 | 9.290 | 9.414 | 9.248 | 9.364 | 12,337,496 | +0.02(+0.18%) |
Jan 12, 2023 | 9.315 | 9.439 | 9.282 | 9.348 | 11,742,067 | +0.12(+1.26%) |
Jan 11, 2023 | 9.141 | 9.319 | 9.145 | 9.232 | 11,562,829 | +0.13(+1.46%) |
Jan 10, 2023 | 9.004 | 9.124 | 8.975 | 9.099 | 10,936,996 | +0.09(+1.01%) |
Jan 09, 2023 | 9.033 | 9.171 | 8.958 | 9.008 | 14,450,170 | +0.02(+0.18%) |
Jan 06, 2023 | 8.876 | 9.016 | 8.793 | 8.992 | 11,413,146 | +0.19(+2.17%) |
Jan 05, 2023 | 8.759 | 8.859 | 8.660 | 8.801 | 8,901,286 | -0.01(-0.09%) |
Jan 04, 2023 | 8.759 | 8.863 | 8.735 | 8.809 | 12,245,517 | +0.14(+1.63%) |
Jan 03, 2023 | 8.652 | 8.867 | 8.594 | 8.668 | 14,438,173 | +0.09(+1.06%) |
Dec 30, 2022 | 8.577 | 8.656 | 8.494 | 8.577 | 11,416,849 | -0.11(-1.24%) |
Dec 29, 2022 | 8.569 | 8.751 | 8.536 | 8.685 | 10,500,593 | +0.17(+1.95%) |
Dec 28, 2022 | 8.749 | 8.781 | 8.478 | 8.519 | 12,853,363 | -0.24(-2.71%) |
Dec 27, 2022 | 8.765 | 8.781 | 8.613 | 8.757 | 13,513,250 | -0.02(-0.19%) |
Dec 23, 2022 | 8.724 | 8.781 | 8.642 | 8.773 | 11,052,992 | +0.05(+0.56%) |
Dec 22, 2022 | 8.675 | 8.740 | 8.462 | 8.724 | 15,447,553 | +0.06(+0.66%) |
Dec 21, 2022 | 8.576 | 8.716 | 8.560 | 8.667 | 17,026,492 | +0.20(+2.42%) |
Dec 20, 2022 | 8.282 | 8.503 | 8.151 | 8.462 | 20,712,074 | +0.12(+1.47%) |
Dec 19, 2022 | 8.282 | 8.462 | 8.249 | 8.339 | 11,306,940 | +0.03(+0.39%) |
Dec 16, 2022 | 8.273 | 8.372 | 8.200 | 8.306 | 23,425,722 | -0.08(-0.98%) |
Dec 15, 2022 | 8.249 | 8.462 | 8.191 | 8.388 | 15,840,542 | +0.08(+0.99%) |
Dec 14, 2022 | 8.290 | 8.437 | 8.200 | 8.306 | 14,436,545 | -0.02(-0.30%) |
Dec 13, 2022 | 8.323 | 8.556 | 8.278 | 8.331 | 14,435,585 | +0.21(+2.62%) |
Dec 12, 2022 | 8.110 | 8.175 | 8.036 | 8.118 | 12,922,295 | +0.01(+0.10%) |
Dec 09, 2022 | 8.110 | 8.208 | 8.060 | 8.110 | 10,448,337 | -0.02(-0.20%) |
Dec 08, 2022 | 8.069 | 8.159 | 8.028 | 8.126 | 7,635,803 | +0.07(+0.92%) |
Dec 07, 2022 | 7.921 | 8.085 | 7.847 | 8.052 | 9,572,204 | +0.11(+1.44%) |
Dec 06, 2022 | 8.044 | 8.085 | 7.823 | 7.938 | 14,234,794 | -0.11(-1.32%) |
Dec 05, 2022 | 8.191 | 8.216 | 7.970 | 8.044 | 11,101,955 | -0.16(-1.90%) |
Dec 02, 2022 | 8.167 | 8.216 | 7.970 | 8.200 | 16,468,309 | -0.05(-0.60%) |