Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.40 | 10.44 | 10.26 | 10.29 | 2,005,817 | +0.04(+0.39%) |
Jan 30, 2024 | 10.19 | 10.26 | 10.15 | 10.25 | 989,313 | +0.06(+0.59%) |
Jan 29, 2024 | 10.20 | 10.21 | 10.12 | 10.19 | 1,175,011 | +0.07(+0.69%) |
Jan 26, 2024 | 10.08 | 10.15 | 10.05 | 10.12 | 1,320,497 | -0.18(-1.75%) |
Jan 25, 2024 | 10.34 | 10.38 | 10.24 | 10.30 | 1,705,133 | -0.10(-0.96%) |
Jan 24, 2024 | 10.45 | 10.47 | 10.37 | 10.40 | 1,751,991 | +0.44(+4.42%) |
Jan 23, 2024 | 9.940 | 9.960 | 9.900 | 9.960 | 864,653 | +0.01(+0.10%) |
Jan 22, 2024 | 9.910 | 9.988 | 9.900 | 9.950 | 1,606,774 | +0.12(+1.22%) |
Jan 19, 2024 | 9.740 | 9.830 | 9.720 | 9.830 | 1,756,984 | +0.07(+0.72%) |
Jan 18, 2024 | 9.760 | 9.830 | 9.705 | 9.760 | 1,921,530 | +0.01(+0.10%) |
Jan 17, 2024 | 9.740 | 9.790 | 9.690 | 9.750 | 1,415,484 | -0.10(-1.02%) |
Jan 16, 2024 | 9.810 | 9.850 | 9.780 | 9.850 | 1,397,670 | +0.04(+0.41%) |
Jan 12, 2024 | 9.840 | 9.890 | 9.800 | 9.810 | 1,553,946 | -0.04(-0.41%) |
Jan 11, 2024 | 9.850 | 9.880 | 9.805 | 9.850 | 1,424,392 | +0.06(+0.61%) |
Jan 10, 2024 | 9.810 | 9.820 | 9.770 | 9.790 | 1,474,607 | +0.03(+0.31%) |
Jan 09, 2024 | 9.840 | 9.855 | 9.760 | 9.760 | 1,105,348 | -0.20(-2.01%) |
Jan 08, 2024 | 9.900 | 9.967 | 9.860 | 9.960 | 1,489,638 | +0.06(+0.61%) |
Jan 05, 2024 | 9.830 | 9.990 | 9.825 | 9.900 | 2,040,403 | +0.26(+2.70%) |
Jan 04, 2024 | 9.600 | 9.700 | 9.600 | 9.640 | 1,053,700 | +0.04(+0.42%) |
Jan 03, 2024 | 9.590 | 9.625 | 9.565 | 9.600 | 1,236,560 | -0.04(-0.41%) |
Jan 02, 2024 | 9.620 | 9.660 | 9.580 | 9.640 | 1,170,141 | -0.04(-0.41%) |
Dec 29, 2023 | 9.640 | 9.700 | 9.640 | 9.680 | 1,228,236 | +0.05(+0.52%) |
Dec 28, 2023 | 9.600 | 9.685 | 9.600 | 9.630 | 1,266,422 | +0.11(+1.16%) |
Dec 27, 2023 | 9.520 | 9.555 | 9.510 | 9.520 | 1,250,052 | +0.04(+0.42%) |
Dec 26, 2023 | 9.450 | 9.495 | 9.430 | 9.480 | 1,105,179 | -0.06(-0.63%) |
Dec 22, 2023 | 9.550 | 9.590 | 9.500 | 9.540 | 3,181,339 | +0.24(+2.58%) |
Dec 21, 2023 | 9.290 | 9.350 | 9.230 | 9.300 | 6,909,171 | +0.14(+1.53%) |
Dec 20, 2023 | 9.240 | 9.290 | 9.160 | 9.160 | 4,368,964 | -0.08(-0.87%) |
Dec 19, 2023 | 9.220 | 9.270 | 9.195 | 9.240 | 2,517,144 | +0.00(+0.00%) |
Dec 18, 2023 | 9.280 | 9.280 | 9.200 | 9.240 | 2,274,962 | -0.10(-1.07%) |
Dec 15, 2023 | 9.510 | 9.540 | 9.320 | 9.340 | 5,679,312 | -0.64(-6.41%) |
Dec 14, 2023 | 9.830 | 10.06 | 9.810 | 9.980 | 3,679,316 | -0.15(-1.48%) |
Dec 13, 2023 | 10.05 | 10.18 | 10.02 | 10.13 | 2,097,986 | +0.11(+1.10%) |
Dec 12, 2023 | 9.950 | 10.02 | 9.910 | 10.02 | 1,572,192 | +0.05(+0.50%) |
Dec 11, 2023 | 10.02 | 10.08 | 9.900 | 9.970 | 1,260,834 | -0.09(-0.89%) |
Dec 08, 2023 | 9.970 | 10.06 | 9.950 | 10.06 | 1,545,554 | +0.10(+1.00%) |
Dec 07, 2023 | 9.870 | 9.970 | 9.840 | 9.960 | 3,179,003 | +0.34(+3.53%) |
Dec 06, 2023 | 9.700 | 9.745 | 9.610 | 9.620 | 2,241,216 | +0.02(+0.21%) |
Dec 05, 2023 | 9.720 | 9.740 | 9.572 | 9.600 | 6,075,829 | -0.16(-1.64%) |
Dec 04, 2023 | 9.740 | 9.805 | 9.730 | 9.760 | 1,433,895 | -0.16(-1.61%) |
Dec 01, 2023 | 9.850 | 9.940 | 9.850 | 9.920 | 1,244,553 | +0.05(+0.51%) |
Nov 30, 2023 | 9.830 | 9.900 | 9.830 | 9.870 | 1,112,029 | +0.01(+0.10%) |
Nov 29, 2023 | 9.850 | 9.870 | 9.810 | 9.860 | 1,335,495 | -0.14(-1.40%) |
Nov 28, 2023 | 9.990 | 10.01 | 9.950 | 10.00 | 1,344,006 | +0.01(+0.10%) |
Nov 27, 2023 | 10.01 | 10.01 | 9.960 | 9.990 | 1,711,200 | +0.16(+1.63%) |
Nov 24, 2023 | 9.820 | 9.850 | 9.820 | 9.830 | 641,339 | -0.04(-0.41%) |
Nov 22, 2023 | 9.900 | 9.920 | 9.870 | 9.870 | 1,093,066 | -0.06(-0.60%) |
Nov 21, 2023 | 9.930 | 9.970 | 9.910 | 9.930 | 1,583,682 | -0.04(-0.40%) |
Nov 20, 2023 | 9.960 | 10.00 | 9.950 | 9.970 | 3,252,008 | +0.09(+0.91%) |
Nov 17, 2023 | 9.850 | 9.900 | 9.830 | 9.880 | 2,071,557 | +0.26(+2.70%) |
Nov 16, 2023 | 9.660 | 9.680 | 9.575 | 9.620 | 3,155,368 | +0.15(+1.58%) |
Nov 15, 2023 | 9.460 | 9.500 | 9.400 | 9.470 | 2,919,124 | -0.31(-3.17%) |
Nov 14, 2023 | 9.660 | 9.790 | 9.645 | 9.780 | 4,429,798 | +0.52(+5.62%) |
Nov 13, 2023 | 9.320 | 9.365 | 9.240 | 9.260 | 2,933,938 | -0.03(-0.32%) |
Nov 10, 2023 | 9.280 | 9.310 | 9.170 | 9.290 | 3,791,459 | +0.15(+1.64%) |
Nov 09, 2023 | 9.190 | 9.225 | 9.140 | 9.140 | 1,704,386 | +0.09(+0.99%) |
Nov 08, 2023 | 9.190 | 9.200 | 9.030 | 9.050 | 3,199,541 | -0.66(-6.80%) |
Nov 07, 2023 | 9.700 | 9.730 | 9.660 | 9.710 | 956,353 | -0.09(-0.92%) |
Nov 06, 2023 | 9.830 | 9.830 | 9.750 | 9.800 | 1,844,832 | -0.35(-3.45%) |
Nov 03, 2023 | 10.05 | 10.21 | 10.05 | 10.15 | 1,943,555 | +0.15(+1.50%) |
Nov 02, 2023 | 9.950 | 10.02 | 9.925 | 10.00 | 1,343,113 | +0.14(+1.42%) |
Nov 01, 2023 | 9.840 | 9.905 | 9.785 | 9.860 | 1,900,749 | +0.19(+1.96%) |
Oct 31, 2023 | 9.650 | 9.670 | 9.620 | 9.670 | 1,397,701 | -0.08(-0.82%) |
Oct 30, 2023 | 9.570 | 9.799 | 9.540 | 9.750 | 3,394,336 | +0.14(+1.46%) |
Oct 27, 2023 | 9.690 | 9.730 | 9.585 | 9.610 | 1,958,057 | +0.09(+0.95%) |
Oct 26, 2023 | 9.480 | 9.570 | 9.430 | 9.520 | 2,674,987 | -0.08(-0.83%) |
Oct 25, 2023 | 9.550 | 9.620 | 9.545 | 9.600 | 2,700,521 | +0.12(+1.27%) |
Oct 24, 2023 | 9.470 | 9.490 | 9.430 | 9.480 | 916,088 | +0.02(+0.21%) |
Oct 23, 2023 | 9.440 | 9.530 | 9.430 | 9.460 | 1,605,464 | -0.04(-0.42%) |
Oct 20, 2023 | 9.590 | 9.590 | 9.481 | 9.500 | 1,932,580 | -0.12(-1.25%) |
Oct 19, 2023 | 9.670 | 9.750 | 9.610 | 9.620 | 3,963,402 | -0.11(-1.13%) |
Oct 18, 2023 | 9.810 | 9.821 | 9.720 | 9.730 | 1,194,351 | -0.04(-0.41%) |
Oct 17, 2023 | 9.680 | 9.840 | 9.650 | 9.770 | 1,261,268 | +0.07(+0.72%) |
Oct 16, 2023 | 9.660 | 9.726 | 9.630 | 9.700 | 1,114,305 | +0.03(+0.31%) |
Oct 13, 2023 | 9.710 | 9.750 | 9.640 | 9.670 | 2,179,659 | -0.12(-1.23%) |
Oct 12, 2023 | 9.880 | 9.900 | 9.730 | 9.790 | 1,880,137 | -0.10(-1.01%) |
Oct 11, 2023 | 9.930 | 9.930 | 9.840 | 9.890 | 1,111,839 | -0.08(-0.80%) |
Oct 10, 2023 | 10.00 | 10.04 | 9.970 | 9.970 | 1,103,884 | +0.17(+1.73%) |
Oct 09, 2023 | 9.760 | 9.820 | 9.745 | 9.800 | 817,484 | -0.03(-0.31%) |
Oct 06, 2023 | 9.720 | 9.850 | 9.690 | 9.830 | 1,553,528 | +0.05(+0.51%) |
Oct 05, 2023 | 9.740 | 9.800 | 9.722 | 9.780 | 3,200,547 | +0.29(+3.06%) |
Oct 04, 2023 | 9.550 | 9.550 | 9.400 | 9.490 | 4,631,137 | -0.27(-2.77%) |
Oct 03, 2023 | 9.750 | 9.820 | 9.720 | 9.760 | 1,513,200 | -0.08(-0.81%) |
Oct 02, 2023 | 9.880 | 9.900 | 9.800 | 9.840 | 1,925,397 | -0.01(-0.10%) |
Sep 29, 2023 | 9.860 | 9.920 | 9.800 | 9.850 | 2,015,623 | -0.23(-2.28%) |
Sep 28, 2023 | 10.01 | 10.15 | 9.980 | 10.08 | 1,678,454 | +0.14(+1.43%) |
Sep 27, 2023 | 9.958 | 9.967 | 9.864 | 9.938 | 1,712,099 | -0.01(-0.10%) |
Sep 26, 2023 | 9.987 | 10.06 | 9.948 | 9.948 | 1,854,891 | +0.01(+0.10%) |
Sep 25, 2023 | 9.967 | 9.943 | 9.900 | 9.938 | 2,328,398 | -0.23(-2.22%) |
Sep 22, 2023 | 10.31 | 10.39 | 10.16 | 10.16 | 2,832,678 | +0.08(+0.78%) |
Sep 21, 2023 | 10.14 | 10.20 | 10.08 | 10.09 | 4,160,950 | +0.07(+0.69%) |
Sep 20, 2023 | 10.10 | 10.12 | 10.02 | 10.02 | 1,339,194 | -0.08(-0.78%) |
Sep 19, 2023 | 10.06 | 10.12 | 10.06 | 10.10 | 1,412,023 | +0.31(+3.21%) |
Sep 18, 2023 | 9.791 | 9.791 | 9.742 | 9.781 | 790,026 | +0.01(+0.10%) |
Sep 15, 2023 | 9.801 | 9.847 | 9.771 | 9.771 | 1,995,169 | -0.22(-2.16%) |
Sep 14, 2023 | 9.967 | 10.02 | 9.945 | 9.987 | 1,696,382 | +0.11(+1.09%) |
Sep 13, 2023 | 9.840 | 9.938 | 9.840 | 9.879 | 1,281,078 | +0.11(+1.11%) |
Sep 12, 2023 | 9.781 | 9.815 | 9.742 | 9.771 | 1,347,644 | -0.01(-0.10%) |
Sep 11, 2023 | 9.751 | 9.791 | 9.722 | 9.781 | 1,823,449 | +0.59(+6.41%) |
Sep 08, 2023 | 9.201 | 9.211 | 9.152 | 9.192 | 709,318 | -0.07(-0.74%) |
Sep 07, 2023 | 9.251 | 9.280 | 9.241 | 9.260 | 799,335 | +0.01(+0.11%) |
Sep 06, 2023 | 9.280 | 9.300 | 9.221 | 9.251 | 1,093,397 | +0.11(+1.18%) |
Sep 05, 2023 | 9.192 | 9.231 | 9.137 | 9.143 | 1,078,096 | +0.03(+0.32%) |
Sep 01, 2023 | 9.172 | 9.187 | 9.108 | 9.113 | 945,798 | +0.18(+1.98%) |
Aug 31, 2023 | 8.976 | 8.976 | 8.897 | 8.936 | 953,956 | +0.00(+0.00%) |
Aug 30, 2023 | 8.976 | 8.995 | 8.917 | 8.936 | 1,270,433 | +0.04(+0.44%) |
Aug 29, 2023 | 8.848 | 8.897 | 8.789 | 8.897 | 827,130 | +0.00(+0.00%) |
Aug 28, 2023 | 8.868 | 8.927 | 8.858 | 8.897 | 1,491,934 | +0.14(+1.57%) |
Aug 25, 2023 | 8.760 | 8.784 | 8.696 | 8.760 | 1,105,132 | +0.04(+0.45%) |
Aug 24, 2023 | 8.760 | 8.784 | 8.720 | 8.720 | 890,588 | -0.02(-0.22%) |
Aug 23, 2023 | 8.740 | 8.760 | 8.715 | 8.740 | 899,302 | +0.12(+1.37%) |
Aug 22, 2023 | 8.710 | 8.740 | 8.612 | 8.622 | 1,381,723 | +0.16(+1.86%) |
Aug 21, 2023 | 8.475 | 8.494 | 8.436 | 8.465 | 920,856 | +0.01(+0.12%) |
Aug 18, 2023 | 8.445 | 8.494 | 8.445 | 8.455 | 1,386,477 | +0.00(+0.00%) |
Aug 17, 2023 | 8.563 | 8.563 | 8.455 | 8.455 | 932,898 | +0.05(+0.58%) |
Aug 16, 2023 | 8.475 | 8.485 | 8.396 | 8.406 | 942,994 | -0.14(-1.61%) |
Aug 15, 2023 | 8.573 | 8.607 | 8.544 | 8.544 | 1,191,402 | -0.09(-1.02%) |
Aug 14, 2023 | 8.622 | 8.661 | 8.553 | 8.632 | 1,567,125 | -0.11(-1.24%) |
Aug 11, 2023 | 8.750 | 8.774 | 8.730 | 8.740 | 832,305 | +0.00(+0.00%) |
Aug 10, 2023 | 8.750 | 8.848 | 8.740 | 8.740 | 1,265,939 | +0.06(+0.68%) |
Aug 09, 2023 | 8.671 | 8.740 | 8.652 | 8.681 | 1,133,819 | -0.13(-1.45%) |
Aug 08, 2023 | 8.858 | 8.868 | 8.760 | 8.809 | 1,429,404 | -0.22(-2.39%) |
Aug 07, 2023 | 8.985 | 9.035 | 8.966 | 9.025 | 592,654 | +0.03(+0.33%) |
Aug 04, 2023 | 9.035 | 9.092 | 8.985 | 8.995 | 1,607,564 | +0.20(+2.23%) |
Aug 03, 2023 | 8.779 | 8.838 | 8.779 | 8.799 | 1,206,774 | +0.01(+0.11%) |
Aug 02, 2023 | 8.828 | 8.858 | 8.750 | 8.789 | 1,993,967 | -0.12(-1.32%) |
Aug 01, 2023 | 8.976 | 8.981 | 8.877 | 8.907 | 1,539,790 | -0.25(-2.68%) |
Jul 31, 2023 | 9.231 | 9.237 | 9.093 | 9.152 | 1,461,290 | -0.13(-1.38%) |
Jul 28, 2023 | 9.339 | 9.408 | 9.231 | 9.280 | 3,012,584 | +0.28(+3.17%) |
Jul 27, 2023 | 8.877 | 9.074 | 8.830 | 8.995 | 3,838,647 | +0.18(+2.00%) |
Jul 26, 2023 | 8.789 | 8.843 | 8.769 | 8.819 | 1,000,453 | +0.06(+0.67%) |
Jul 25, 2023 | 8.769 | 8.795 | 8.760 | 8.760 | 969,172 | +0.03(+0.34%) |
Jul 24, 2023 | 8.730 | 8.768 | 8.701 | 8.730 | 1,619,981 | -0.04(-0.45%) |
Jul 21, 2023 | 8.936 | 8.936 | 8.760 | 8.769 | 2,699,876 | -0.29(-3.25%) |
Jul 20, 2023 | 9.064 | 9.103 | 8.990 | 9.064 | 3,578,614 | -0.01(-0.11%) |
Jul 19, 2023 | 9.084 | 9.123 | 9.044 | 9.074 | 1,058,279 | -0.03(-0.32%) |
Jul 18, 2023 | 9.113 | 9.172 | 9.093 | 9.103 | 1,695,119 | +0.22(+2.43%) |
Jul 17, 2023 | 8.868 | 8.887 | 8.819 | 8.887 | 1,067,030 | +0.03(+0.33%) |
Jul 14, 2023 | 8.936 | 8.946 | 8.848 | 8.858 | 1,092,557 | -0.10(-1.10%) |
Jul 13, 2023 | 8.927 | 9.035 | 8.927 | 8.956 | 1,326,562 | +0.11(+1.22%) |
Jul 12, 2023 | 8.779 | 8.897 | 8.774 | 8.848 | 1,171,865 | +0.29(+3.44%) |
Jul 11, 2023 | 8.475 | 8.553 | 8.475 | 8.553 | 1,137,694 | +0.06(+0.69%) |
Jul 10, 2023 | 8.514 | 8.563 | 8.455 | 8.494 | 4,561,973 | -0.11(-1.26%) |
Jul 07, 2023 | 8.504 | 8.642 | 8.504 | 8.602 | 1,463,165 | +0.11(+1.27%) |
Jul 06, 2023 | 8.504 | 8.562 | 8.465 | 8.494 | 1,104,866 | -0.21(-2.37%) |
Jul 05, 2023 | 8.661 | 8.750 | 8.656 | 8.701 | 1,879,618 | +0.22(+2.55%) |
Jul 03, 2023 | 8.485 | 8.519 | 8.475 | 8.485 | 1,164,485 | +0.04(+0.47%) |
Jun 30, 2023 | 8.445 | 8.465 | 8.421 | 8.445 | 1,304,857 | -0.03(-0.35%) |
Jun 29, 2023 | 8.406 | 8.475 | 8.382 | 8.475 | 1,653,656 | +0.20(+2.37%) |
Jun 28, 2023 | 8.298 | 8.323 | 8.278 | 8.278 | 1,226,280 | +0.03(+0.36%) |
Jun 27, 2023 | 8.151 | 8.259 | 8.146 | 8.249 | 1,166,241 | +0.16(+1.94%) |
Jun 26, 2023 | 8.092 | 8.131 | 8.072 | 8.092 | 1,176,291 | +0.00(+0.00%) |
Jun 23, 2023 | 8.190 | 8.190 | 8.092 | 8.092 | 1,607,950 | -0.24(-2.83%) |
Jun 22, 2023 | 8.367 | 8.372 | 8.308 | 8.328 | 1,518,066 | +0.04(+0.47%) |
Jun 21, 2023 | 8.180 | 8.308 | 8.180 | 8.288 | 2,129,424 | +0.24(+2.93%) |
Jun 20, 2023 | 8.131 | 8.131 | 8.028 | 8.053 | 1,322,782 | -0.06(-0.73%) |
Jun 16, 2023 | 8.161 | 8.195 | 8.092 | 8.111 | 2,104,252 | -0.11(-1.31%) |
Jun 15, 2023 | 8.170 | 8.229 | 8.141 | 8.219 | 1,350,436 | +0.01(+0.12%) |
Jun 14, 2023 | 8.308 | 8.337 | 8.161 | 8.210 | 4,163,535 | +0.05(+0.60%) |
Jun 13, 2023 | 8.121 | 8.190 | 8.111 | 8.161 | 1,539,420 | +0.07(+0.85%) |
Jun 12, 2023 | 8.121 | 8.121 | 8.062 | 8.092 | 1,350,640 | -0.03(-0.36%) |
Jun 09, 2023 | 8.141 | 8.151 | 8.105 | 8.121 | 2,075,001 | +0.06(+0.73%) |
Jun 08, 2023 | 8.072 | 8.082 | 8.023 | 8.062 | 1,511,647 | +0.05(+0.61%) |
Jun 07, 2023 | 8.092 | 8.092 | 8.013 | 8.013 | 1,762,496 | -0.17(-2.04%) |
Jun 06, 2023 | 8.043 | 8.190 | 8.013 | 8.180 | 4,161,019 | +0.09(+1.09%) |
Jun 05, 2023 | 8.131 | 8.146 | 8.062 | 8.092 | 1,449,757 | -0.05(-0.60%) |
Jun 02, 2023 | 8.161 | 8.180 | 8.102 | 8.141 | 1,894,977 | -0.03(-0.36%) |
Jun 01, 2023 | 8.072 | 8.200 | 8.023 | 8.170 | 2,270,438 | +0.26(+3.23%) |
May 31, 2023 | 7.866 | 7.940 | 7.856 | 7.915 | 2,798,583 | +0.07(+0.88%) |
May 30, 2023 | 7.866 | 7.895 | 7.807 | 7.846 | 2,424,227 | +0.08(+1.01%) |
May 26, 2023 | 7.738 | 7.812 | 7.738 | 7.768 | 1,180,758 | -0.03(-0.38%) |
May 25, 2023 | 7.827 | 7.846 | 7.758 | 7.797 | 1,600,371 | -0.09(-1.12%) |
May 24, 2023 | 7.905 | 7.964 | 7.886 | 7.886 | 1,879,700 | -0.02(-0.25%) |
May 23, 2023 | 7.895 | 7.974 | 7.886 | 7.905 | 1,691,094 | -0.11(-1.35%) |
May 22, 2023 | 8.013 | 8.023 | 7.959 | 8.013 | 1,749,058 | +0.05(+0.62%) |
May 19, 2023 | 8.043 | 8.053 | 7.945 | 7.964 | 1,470,740 | -0.22(-2.64%) |
May 18, 2023 | 8.219 | 8.239 | 8.141 | 8.180 | 2,197,792 | -0.17(-2.00%) |
May 17, 2023 | 8.269 | 8.347 | 8.259 | 8.347 | 2,560,750 | +0.10(+1.19%) |
May 16, 2023 | 8.337 | 8.342 | 8.239 | 8.249 | 1,854,726 | -0.21(-2.44%) |
May 15, 2023 | 8.396 | 8.465 | 8.328 | 8.455 | 1,875,447 | +0.22(+2.62%) |
May 12, 2023 | 8.278 | 8.313 | 8.219 | 8.239 | 1,307,956 | -0.02(-0.24%) |
May 11, 2023 | 8.259 | 8.288 | 8.190 | 8.259 | 1,912,721 | +0.06(+0.72%) |
May 10, 2023 | 8.259 | 8.269 | 8.156 | 8.200 | 1,381,388 | +0.00(+0.00%) |
May 09, 2023 | 8.141 | 8.210 | 8.131 | 8.200 | 3,214,613 | +0.11(+1.33%) |
May 08, 2023 | 8.082 | 8.156 | 8.082 | 8.092 | 2,029,736 | +0.03(+0.37%) |
May 05, 2023 | 7.817 | 8.082 | 7.797 | 8.062 | 4,729,269 | +0.36(+4.72%) |
May 04, 2023 | 7.778 | 7.836 | 7.650 | 7.699 | 8,512,876 | -0.14(-1.75%) |
May 03, 2023 | 7.925 | 7.974 | 7.827 | 7.836 | 2,261,143 | -0.09(-1.12%) |
May 02, 2023 | 8.033 | 8.033 | 7.861 | 7.925 | 3,241,587 | -0.17(-2.06%) |
May 01, 2023 | 8.170 | 8.180 | 8.072 | 8.092 | 2,574,087 | +0.03(+0.37%) |
Apr 28, 2023 | 8.033 | 8.077 | 8.003 | 8.062 | 1,679,330 | -0.27(-3.18%) |
Apr 27, 2023 | 8.200 | 8.337 | 8.200 | 8.328 | 1,510,565 | +0.22(+2.66%) |
Apr 26, 2023 | 8.043 | 8.151 | 8.043 | 8.111 | 1,910,374 | +0.03(+0.36%) |
Apr 25, 2023 | 8.249 | 8.260 | 8.053 | 8.082 | 5,872,330 | -0.11(-1.32%) |
Apr 24, 2023 | 8.141 | 8.200 | 8.141 | 8.190 | 1,516,905 | -0.09(-1.07%) |
Apr 21, 2023 | 8.298 | 8.298 | 8.205 | 8.278 | 1,189,735 | -0.09(-1.06%) |
Apr 20, 2023 | 8.357 | 8.416 | 8.328 | 8.367 | 5,994,750 | -0.05(-0.58%) |
Apr 19, 2023 | 8.288 | 8.436 | 8.288 | 8.416 | 4,276,945 | +0.13(+1.54%) |
Apr 18, 2023 | 8.269 | 8.318 | 8.259 | 8.288 | 1,641,349 | +0.09(+1.08%) |
Apr 17, 2023 | 8.180 | 8.200 | 8.131 | 8.200 | 2,939,474 | +0.04(+0.48%) |
Apr 14, 2023 | 8.023 | 8.190 | 8.023 | 8.161 | 4,642,621 | +0.13(+1.59%) |
Apr 13, 2023 | 8.053 | 8.062 | 7.994 | 8.033 | 1,876,545 | +0.01(+0.12%) |
Apr 12, 2023 | 8.082 | 8.110 | 8.013 | 8.023 | 2,410,496 | +0.00(+0.00%) |
Apr 11, 2023 | 7.974 | 8.069 | 7.964 | 8.023 | 2,093,943 | +0.11(+1.36%) |
Apr 10, 2023 | 7.954 | 7.954 | 7.886 | 7.915 | 4,217,299 | -0.01(-0.12%) |
Apr 06, 2023 | 7.886 | 7.962 | 7.886 | 7.925 | 4,268,229 | -0.02(-0.25%) |
Apr 05, 2023 | 7.974 | 7.974 | 7.895 | 7.945 | 1,709,457 | -0.01(-0.12%) |
Apr 04, 2023 | 8.013 | 8.013 | 7.891 | 7.954 | 3,243,880 | +0.03(+0.37%) |
Apr 03, 2023 | 7.935 | 7.954 | 7.866 | 7.925 | 2,818,569 | +0.07(+0.87%) |
Mar 31, 2023 | 7.778 | 7.856 | 7.778 | 7.856 | 1,813,232 | +0.13(+1.65%) |
Mar 30, 2023 | 7.807 | 7.866 | 7.728 | 7.728 | 1,757,433 | +0.05(+0.68%) |
Mar 29, 2023 | 7.648 | 7.811 | 7.619 | 7.676 | 2,366,357 | -0.03(-0.37%) |
Mar 28, 2023 | 7.696 | 7.753 | 7.662 | 7.705 | 1,630,390 | +0.09(+1.13%) |
Mar 27, 2023 | 7.590 | 7.628 | 7.556 | 7.619 | 2,447,893 | +0.03(+0.38%) |
Mar 24, 2023 | 7.504 | 7.590 | 7.446 | 7.590 | 3,763,163 | +0.08(+1.02%) |
Mar 23, 2023 | 7.638 | 7.667 | 7.465 | 7.513 | 3,157,849 | -0.07(-0.89%) |
Mar 22, 2023 | 7.638 | 7.686 | 7.571 | 7.580 | 3,386,976 | -0.09(-1.13%) |
Mar 21, 2023 | 7.619 | 7.705 | 7.609 | 7.667 | 3,304,274 | +0.11(+1.40%) |
Mar 20, 2023 | 7.465 | 7.724 | 7.465 | 7.561 | 3,975,153 | +0.20(+2.74%) |
Mar 17, 2023 | 7.523 | 7.523 | 7.359 | 7.359 | 9,195,330 | -0.22(-2.92%) |
Mar 16, 2023 | 7.398 | 7.614 | 7.350 | 7.580 | 7,242,895 | +0.19(+2.60%) |
Mar 15, 2023 | 7.359 | 7.407 | 7.234 | 7.388 | 6,553,084 | -0.16(-2.16%) |
Mar 14, 2023 | 7.667 | 7.681 | 7.479 | 7.552 | 8,519,492 | -0.30(-3.79%) |
Mar 13, 2023 | 7.888 | 7.926 | 7.724 | 7.849 | 12,667,572 | -0.26(-3.20%) |
Mar 10, 2023 | 8.301 | 8.359 | 7.998 | 8.109 | 19,059,472 | -0.54(-6.22%) |
Mar 09, 2023 | 8.724 | 8.818 | 8.637 | 8.647 | 5,677,186 | +0.05(+0.56%) |
Mar 08, 2023 | 8.541 | 8.628 | 8.532 | 8.599 | 2,514,547 | +0.09(+1.02%) |
Mar 07, 2023 | 8.647 | 8.676 | 8.503 | 8.512 | 2,952,789 | -0.08(-0.89%) |
Mar 06, 2023 | 8.560 | 8.599 | 8.527 | 8.589 | 1,920,258 | +0.10(+1.13%) |
Mar 03, 2023 | 8.387 | 8.522 | 8.349 | 8.493 | 1,993,791 | +0.17(+2.08%) |
Mar 02, 2023 | 8.282 | 8.320 | 8.272 | 8.320 | 2,089,689 | -0.01(-0.12%) |
Mar 01, 2023 | 8.349 | 8.386 | 8.330 | 8.330 | 1,876,845 | -0.06(-0.69%) |
Feb 28, 2023 | 8.368 | 8.387 | 8.335 | 8.387 | 1,842,759 | +0.04(+0.46%) |
Feb 27, 2023 | 8.378 | 8.441 | 8.349 | 8.349 | 2,009,572 | +0.08(+0.93%) |
Feb 24, 2023 | 8.282 | 8.311 | 8.224 | 8.272 | 2,629,108 | -0.20(-2.38%) |
Feb 23, 2023 | 8.416 | 8.483 | 8.397 | 8.474 | 2,638,478 | +0.08(+0.92%) |
Feb 22, 2023 | 8.464 | 8.464 | 8.378 | 8.397 | 4,112,834 | -0.03(-0.34%) |
Feb 21, 2023 | 8.426 | 8.503 | 8.416 | 8.426 | 2,557,456 | -0.10(-1.13%) |
Feb 17, 2023 | 8.483 | 8.522 | 8.459 | 8.522 | 1,562,254 | +0.04(+0.45%) |
Feb 16, 2023 | 8.474 | 8.498 | 8.440 | 8.483 | 2,248,554 | -0.02(-0.23%) |
Feb 15, 2023 | 8.416 | 8.512 | 8.411 | 8.503 | 2,490,030 | +0.03(+0.34%) |
Feb 14, 2023 | 8.455 | 8.551 | 8.435 | 8.474 | 2,864,350 | +0.00(+0.00%) |
Feb 13, 2023 | 8.416 | 8.474 | 8.416 | 8.474 | 1,391,675 | +0.05(+0.57%) |
Feb 10, 2023 | 8.378 | 8.445 | 8.378 | 8.426 | 2,759,726 | +0.10(+1.15%) |
Feb 09, 2023 | 8.378 | 8.402 | 8.306 | 8.330 | 2,067,626 | +0.04(+0.46%) |
Feb 08, 2023 | 8.272 | 8.311 | 8.253 | 8.291 | 1,952,102 | +0.02(+0.23%) |
Feb 07, 2023 | 8.186 | 8.277 | 8.157 | 8.272 | 3,828,288 | +0.20(+2.50%) |
Feb 06, 2023 | 8.090 | 8.090 | 7.926 | 8.070 | 4,552,701 | -0.25(-3.00%) |
Feb 03, 2023 | 8.349 | 8.387 | 8.306 | 8.320 | 3,956,121 | -0.01(-0.12%) |
Feb 02, 2023 | 8.320 | 8.407 | 8.282 | 8.330 | 3,828,180 | -0.09(-1.03%) |