Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.77 | 11.83 | 11.66 | 11.67 | 479,117 | -0.14(-1.14%) |
Dec 28, 2023 | 11.71 | 11.84 | 11.71 | 11.81 | 478,545 | +0.10(+0.82%) |
Dec 27, 2023 | 11.57 | 11.72 | 11.53 | 11.71 | 499,633 | +0.16(+1.42%) |
Dec 26, 2023 | 11.51 | 11.60 | 11.50 | 11.55 | 454,282 | +0.07(+0.59%) |
Dec 22, 2023 | 11.44 | 11.54 | 11.43 | 11.48 | 459,230 | +0.05(+0.42%) |
Dec 21, 2023 | 11.43 | 11.46 | 11.35 | 11.43 | 350,464 | +0.14(+1.28%) |
Dec 20, 2023 | 11.38 | 11.48 | 11.28 | 11.29 | 561,775 | -0.08(-0.68%) |
Dec 19, 2023 | 11.31 | 11.39 | 11.24 | 11.37 | 529,978 | +0.14(+1.29%) |
Dec 18, 2023 | 11.30 | 11.32 | 11.19 | 11.22 | 553,706 | -0.04(-0.34%) |
Dec 15, 2023 | 11.37 | 11.39 | 11.14 | 11.26 | 613,166 | -0.09(-0.83%) |
Dec 14, 2023 | 11.32 | 11.38 | 11.28 | 11.35 | 779,974 | +0.07(+0.59%) |
Dec 13, 2023 | 11.06 | 11.30 | 11.01 | 11.29 | 653,102 | +0.21(+1.90%) |
Dec 12, 2023 | 10.97 | 11.09 | 10.94 | 11.08 | 407,097 | +0.11(+1.05%) |
Dec 11, 2023 | 11.02 | 11.05 | 10.91 | 10.96 | 468,258 | -0.02(-0.17%) |
Dec 08, 2023 | 10.78 | 10.99 | 10.78 | 10.98 | 439,261 | +0.20(+1.86%) |
Dec 07, 2023 | 10.66 | 10.78 | 10.66 | 10.78 | 383,908 | +0.10(+0.89%) |
Dec 06, 2023 | 10.64 | 10.72 | 10.64 | 10.68 | 401,891 | +0.06(+0.54%) |
Dec 05, 2023 | 10.70 | 10.73 | 10.57 | 10.63 | 402,483 | -0.07(-0.63%) |
Dec 04, 2023 | 10.70 | 10.78 | 10.66 | 10.69 | 571,835 | -0.05(-0.45%) |
Dec 01, 2023 | 10.66 | 10.74 | 10.61 | 10.74 | 468,996 | +0.09(+0.81%) |
Nov 30, 2023 | 10.66 | 10.70 | 10.60 | 10.66 | 494,497 | +0.04(+0.36%) |
Nov 29, 2023 | 10.63 | 10.66 | 10.60 | 10.62 | 362,630 | +0.05(+0.45%) |
Nov 28, 2023 | 10.60 | 10.60 | 10.54 | 10.57 | 259,947 | -0.04(-0.36%) |
Nov 27, 2023 | 10.57 | 10.62 | 10.55 | 10.61 | 330,918 | +0.01(+0.09%) |
Nov 24, 2023 | 10.52 | 10.61 | 10.52 | 10.60 | 183,956 | +0.10(+0.91%) |
Nov 22, 2023 | 10.44 | 10.50 | 10.44 | 10.50 | 213,301 | +0.07(+0.64%) |
Nov 21, 2023 | 10.43 | 10.48 | 10.40 | 10.44 | 400,091 | -0.01(-0.09%) |
Nov 20, 2023 | 10.42 | 10.47 | 10.29 | 10.44 | 388,403 | +0.07(+0.65%) |
Nov 17, 2023 | 10.52 | 10.56 | 10.38 | 10.38 | 397,470 | -0.13(-1.27%) |
Nov 16, 2023 | 10.27 | 10.62 | 10.26 | 10.51 | 507,584 | +0.14(+1.38%) |
Nov 15, 2023 | 10.41 | 10.44 | 10.36 | 10.37 | 345,613 | -0.02(-0.16%) |
Nov 14, 2023 | 10.42 | 10.45 | 10.36 | 10.38 | 536,614 | +0.06(+0.55%) |
Nov 13, 2023 | 10.30 | 10.38 | 10.26 | 10.33 | 415,247 | +0.04(+0.37%) |
Nov 10, 2023 | 10.22 | 10.33 | 10.19 | 10.29 | 465,627 | +0.14(+1.40%) |
Nov 09, 2023 | 10.18 | 10.24 | 10.13 | 10.15 | 499,862 | +0.02(+0.19%) |
Nov 08, 2023 | 10.13 | 10.15 | 10.07 | 10.13 | 189,075 | +0.02(+0.19%) |
Nov 07, 2023 | 10.10 | 10.13 | 10.04 | 10.11 | 246,943 | -0.03(-0.28%) |
Nov 06, 2023 | 10.16 | 10.17 | 10.02 | 10.14 | 369,925 | -0.01(-0.09%) |
Nov 03, 2023 | 10.14 | 10.18 | 10.01 | 10.15 | 555,262 | +0.21(+2.10%) |
Nov 02, 2023 | 9.797 | 9.949 | 9.741 | 9.940 | 671,021 | +0.31(+3.25%) |
Nov 01, 2023 | 9.542 | 9.674 | 9.542 | 9.627 | 388,443 | +0.10(+1.09%) |
Oct 31, 2023 | 9.409 | 9.532 | 9.409 | 9.523 | 383,025 | +0.14(+1.52%) |
Oct 30, 2023 | 9.257 | 9.390 | 9.248 | 9.381 | 336,853 | +0.18(+1.96%) |
Oct 27, 2023 | 9.390 | 9.429 | 9.182 | 9.200 | 445,645 | -0.19(-2.02%) |
Oct 26, 2023 | 9.381 | 9.456 | 9.333 | 9.390 | 368,593 | +0.05(+0.51%) |
Oct 25, 2023 | 9.532 | 9.532 | 9.267 | 9.343 | 661,610 | -0.13(-1.40%) |
Oct 24, 2023 | 9.513 | 9.684 | 9.466 | 9.475 | 1,034,592 | -0.01(-0.10%) |
Oct 23, 2023 | 9.703 | 9.722 | 9.485 | 9.485 | 1,390,616 | -0.26(-2.63%) |
Oct 20, 2023 | 9.712 | 9.815 | 9.684 | 9.741 | 371,597 | +0.00(+0.00%) |
Oct 19, 2023 | 9.968 | 9.968 | 9.722 | 9.741 | 521,962 | -0.19(-1.91%) |
Oct 18, 2023 | 10.09 | 10.16 | 9.906 | 9.930 | 1,034,052 | -0.21(-2.06%) |
Oct 17, 2023 | 10.20 | 10.25 | 10.07 | 10.14 | 333,424 | -0.09(-0.83%) |
Oct 16, 2023 | 10.20 | 10.27 | 10.11 | 10.22 | 418,773 | +0.22(+2.20%) |
Oct 13, 2023 | 10.13 | 10.13 | 9.985 | 10.00 | 419,341 | -0.04(-0.37%) |
Oct 12, 2023 | 10.04 | 10.05 | 9.947 | 10.04 | 462,295 | +0.01(+0.09%) |
Oct 11, 2023 | 9.975 | 10.04 | 9.957 | 10.03 | 367,677 | +0.07(+0.66%) |
Oct 10, 2023 | 9.928 | 10.01 | 9.910 | 9.966 | 329,651 | +0.09(+0.95%) |
Oct 09, 2023 | 9.694 | 9.919 | 9.694 | 9.872 | 293,707 | +0.14(+1.45%) |
Oct 06, 2023 | 9.778 | 9.788 | 9.636 | 9.731 | 346,986 | +0.00(+0.00%) |
Oct 05, 2023 | 9.694 | 9.741 | 9.647 | 9.731 | 320,643 | +0.05(+0.48%) |
Oct 04, 2023 | 9.656 | 9.705 | 9.562 | 9.684 | 442,548 | +0.01(+0.10%) |
Oct 03, 2023 | 9.778 | 9.781 | 9.581 | 9.675 | 611,530 | -0.11(-1.15%) |
Oct 02, 2023 | 10.08 | 10.08 | 9.769 | 9.788 | 553,640 | -0.22(-2.16%) |
Sep 29, 2023 | 10.04 | 10.13 | 10.00 | 10.00 | 460,443 | +0.00(+0.00%) |
Sep 28, 2023 | 9.891 | 10.05 | 9.891 | 10.00 | 467,678 | +0.12(+1.23%) |
Sep 27, 2023 | 9.900 | 9.975 | 9.837 | 9.882 | 251,201 | +0.02(+0.19%) |
Sep 26, 2023 | 9.938 | 10.01 | 9.853 | 9.863 | 349,503 | -0.14(-1.41%) |
Sep 25, 2023 | 9.910 | 10.02 | 9.966 | 10.00 | 340,205 | +0.06(+0.57%) |
Sep 22, 2023 | 9.928 | 10.00 | 9.910 | 9.947 | 242,427 | +0.05(+0.47%) |
Sep 21, 2023 | 10.03 | 10.04 | 9.900 | 9.900 | 410,868 | -0.19(-1.86%) |
Sep 20, 2023 | 10.13 | 10.17 | 10.07 | 10.09 | 284,281 | -0.01(-0.09%) |
Sep 19, 2023 | 10.11 | 10.19 | 10.08 | 10.10 | 234,886 | +0.01(+0.09%) |
Sep 18, 2023 | 10.13 | 10.13 | 10.04 | 10.09 | 390,210 | -0.08(-0.74%) |
Sep 15, 2023 | 10.09 | 10.16 | 10.09 | 10.16 | 401,380 | +0.06(+0.58%) |
Sep 14, 2023 | 10.12 | 10.13 | 10.08 | 10.10 | 407,961 | +0.04(+0.37%) |
Sep 13, 2023 | 9.993 | 10.10 | 9.988 | 10.07 | 432,036 | +0.09(+0.93%) |
Sep 12, 2023 | 10.02 | 10.07 | 9.965 | 9.974 | 370,220 | -0.07(-0.74%) |
Sep 11, 2023 | 9.993 | 10.07 | 9.946 | 10.05 | 405,402 | +0.09(+0.93%) |
Sep 08, 2023 | 9.928 | 9.984 | 9.891 | 9.956 | 281,606 | +0.06(+0.56%) |
Sep 07, 2023 | 9.788 | 9.900 | 9.788 | 9.900 | 312,581 | +0.10(+1.04%) |
Sep 06, 2023 | 9.900 | 9.905 | 9.788 | 9.798 | 353,845 | -0.08(-0.85%) |
Sep 05, 2023 | 10.02 | 10.04 | 9.872 | 9.881 | 399,881 | -0.19(-1.85%) |
Sep 01, 2023 | 10.09 | 10.10 | 10.00 | 10.07 | 532,061 | +0.05(+0.46%) |
Aug 31, 2023 | 10.03 | 10.03 | 9.951 | 10.02 | 509,073 | +0.05(+0.47%) |
Aug 30, 2023 | 9.965 | 10.04 | 9.946 | 9.974 | 391,851 | +0.05(+0.47%) |
Aug 29, 2023 | 9.872 | 9.965 | 9.853 | 9.928 | 262,163 | +0.07(+0.66%) |
Aug 28, 2023 | 9.798 | 9.877 | 9.788 | 9.863 | 391,163 | +0.10(+1.05%) |
Aug 25, 2023 | 9.751 | 9.807 | 9.709 | 9.760 | 292,403 | +0.06(+0.57%) |
Aug 24, 2023 | 9.686 | 9.774 | 9.668 | 9.705 | 354,397 | +0.01(+0.10%) |
Aug 23, 2023 | 9.658 | 9.714 | 9.602 | 9.695 | 371,817 | +0.10(+1.07%) |
Aug 22, 2023 | 9.788 | 9.788 | 9.575 | 9.593 | 461,199 | -0.14(-1.43%) |
Aug 21, 2023 | 9.807 | 9.826 | 9.668 | 9.733 | 336,520 | -0.04(-0.38%) |
Aug 18, 2023 | 9.668 | 9.802 | 9.621 | 9.770 | 427,336 | +0.09(+0.96%) |
Aug 17, 2023 | 9.844 | 9.862 | 9.677 | 9.677 | 465,764 | -0.16(-1.61%) |
Aug 16, 2023 | 9.798 | 9.877 | 9.751 | 9.835 | 361,994 | +0.05(+0.47%) |
Aug 15, 2023 | 9.928 | 9.928 | 9.742 | 9.788 | 913,725 | -0.12(-1.20%) |
Aug 14, 2023 | 9.916 | 9.962 | 9.861 | 9.907 | 999,226 | +0.00(+0.00%) |
Aug 11, 2023 | 9.898 | 9.990 | 9.879 | 9.907 | 699,404 | -0.06(-0.55%) |
Aug 10, 2023 | 10.37 | 10.40 | 9.796 | 9.962 | 1,371,906 | -0.41(-3.99%) |
Aug 09, 2023 | 10.45 | 10.52 | 10.38 | 10.38 | 383,795 | -0.06(-0.62%) |
Aug 08, 2023 | 10.45 | 10.46 | 10.32 | 10.44 | 330,022 | -0.05(-0.44%) |
Aug 07, 2023 | 10.50 | 10.53 | 10.39 | 10.49 | 490,369 | +0.01(+0.09%) |
Aug 04, 2023 | 10.34 | 10.52 | 10.28 | 10.48 | 376,154 | +0.21(+2.06%) |
Aug 03, 2023 | 10.39 | 10.40 | 10.21 | 10.27 | 464,766 | -0.14(-1.33%) |
Aug 02, 2023 | 10.36 | 10.43 | 10.29 | 10.40 | 322,566 | -0.01(-0.09%) |
Aug 01, 2023 | 10.37 | 10.44 | 10.32 | 10.41 | 386,021 | +0.06(+0.53%) |
Jul 31, 2023 | 10.41 | 10.46 | 10.33 | 10.36 | 576,441 | -0.01(-0.09%) |
Jul 28, 2023 | 10.28 | 10.38 | 10.17 | 10.37 | 791,391 | +0.21(+2.08%) |
Jul 27, 2023 | 10.27 | 10.30 | 10.14 | 10.16 | 359,762 | -0.08(-0.81%) |
Jul 26, 2023 | 10.13 | 10.25 | 10.13 | 10.24 | 312,750 | +0.11(+1.09%) |
Jul 25, 2023 | 10.13 | 10.20 | 10.12 | 10.13 | 311,263 | -0.01(-0.09%) |
Jul 24, 2023 | 10.04 | 10.16 | 10.03 | 10.14 | 650,677 | +0.09(+0.92%) |
Jul 21, 2023 | 10.04 | 10.04 | 9.967 | 10.04 | 371,829 | +0.05(+0.46%) |
Jul 20, 2023 | 10.07 | 10.07 | 9.944 | 9.999 | 475,265 | +0.05(+0.46%) |
Jul 19, 2023 | 9.999 | 10.01 | 9.934 | 9.953 | 344,475 | +0.01(+0.09%) |
Jul 18, 2023 | 9.852 | 10.01 | 9.852 | 9.944 | 604,418 | +0.08(+0.84%) |
Jul 17, 2023 | 9.852 | 9.907 | 9.815 | 9.861 | 441,622 | +0.01(+0.09%) |
Jul 14, 2023 | 9.861 | 9.888 | 9.815 | 9.852 | 693,631 | +0.04(+0.40%) |
Jul 13, 2023 | 9.922 | 9.922 | 9.794 | 9.812 | 732,972 | +0.01(+0.09%) |
Jul 12, 2023 | 9.831 | 9.908 | 9.776 | 9.803 | 524,693 | +0.03(+0.28%) |
Jul 11, 2023 | 9.904 | 9.913 | 9.762 | 9.776 | 602,399 | -0.09(-0.92%) |
Jul 10, 2023 | 9.831 | 9.922 | 9.831 | 9.867 | 671,410 | +0.07(+0.74%) |
Jul 07, 2023 | 9.730 | 9.849 | 9.730 | 9.794 | 1,089,163 | +0.10(+1.03%) |
Jul 06, 2023 | 9.758 | 9.781 | 9.539 | 9.694 | 2,177,044 | -0.11(-1.12%) |
Jul 05, 2023 | 9.767 | 9.858 | 9.694 | 9.803 | 1,036,537 | +0.06(+0.66%) |
Jul 03, 2023 | 9.758 | 9.803 | 9.694 | 9.740 | 1,531,763 | +0.03(+0.28%) |
Jun 30, 2023 | 9.822 | 9.872 | 9.575 | 9.712 | 7,101,142 | -0.04(-0.37%) |
Jun 29, 2023 | 9.575 | 9.803 | 9.530 | 9.749 | 3,171,094 | +0.19(+2.00%) |
Jun 28, 2023 | 9.621 | 9.630 | 9.525 | 9.557 | 2,719,078 | -0.05(-0.57%) |
Jun 27, 2023 | 9.585 | 9.685 | 9.566 | 9.612 | 539,556 | +0.01(+0.09%) |
Jun 26, 2023 | 9.548 | 9.669 | 9.548 | 9.603 | 288,049 | +0.10(+1.06%) |
Jun 23, 2023 | 9.530 | 9.621 | 9.493 | 9.502 | 522,283 | -0.03(-0.29%) |
Jun 22, 2023 | 9.621 | 9.621 | 9.521 | 9.530 | 353,535 | -0.10(-1.04%) |
Jun 21, 2023 | 9.612 | 9.685 | 9.585 | 9.630 | 335,478 | +0.02(+0.19%) |
Jun 20, 2023 | 9.730 | 9.794 | 9.612 | 9.612 | 792,055 | -0.11(-1.13%) |
Jun 16, 2023 | 9.849 | 9.867 | 9.712 | 9.721 | 790,079 | -0.10(-1.02%) |
Jun 15, 2023 | 9.831 | 9.885 | 9.712 | 9.822 | 1,710,403 | +0.26(+2.68%) |
May 08, 2023 | 9.556 | 9.601 | 9.502 | 9.565 | 216,973 | +0.06(+0.66%) |
May 05, 2023 | 9.368 | 9.556 | 9.364 | 9.502 | 184,660 | +0.22(+2.41%) |
May 04, 2023 | 9.413 | 9.493 | 9.207 | 9.279 | 196,458 | -0.19(-1.98%) |
May 03, 2023 | 9.449 | 9.616 | 9.449 | 9.466 | 190,653 | +0.04(+0.47%) |
May 02, 2023 | 9.645 | 9.645 | 9.367 | 9.422 | 318,546 | -0.29(-2.95%) |
May 01, 2023 | 9.753 | 9.815 | 9.691 | 9.708 | 300,602 | +0.00(+0.00%) |
Apr 28, 2023 | 9.574 | 9.753 | 9.555 | 9.708 | 187,409 | +0.12(+1.21%) |
Apr 27, 2023 | 9.538 | 9.592 | 9.332 | 9.592 | 486,611 | +0.10(+1.04%) |
Apr 26, 2023 | 9.636 | 9.699 | 9.466 | 9.493 | 303,269 | -0.14(-1.49%) |
Apr 25, 2023 | 9.654 | 9.699 | 9.627 | 9.636 | 150,271 | -0.06(-0.65%) |
Apr 24, 2023 | 9.619 | 9.699 | 9.538 | 9.699 | 178,725 | +0.08(+0.84%) |
Apr 21, 2023 | 9.619 | 9.627 | 9.526 | 9.619 | 175,091 | +0.02(+0.19%) |
Apr 20, 2023 | 9.708 | 9.733 | 9.539 | 9.601 | 184,838 | -0.14(-1.47%) |
Apr 19, 2023 | 9.663 | 9.762 | 9.583 | 9.744 | 169,108 | +0.09(+0.93%) |
Apr 18, 2023 | 9.842 | 9.842 | 9.601 | 9.654 | 274,858 | -0.18(-1.82%) |
Apr 17, 2023 | 9.726 | 9.851 | 9.690 | 9.833 | 295,658 | +0.13(+1.29%) |
Apr 14, 2023 | 9.841 | 9.885 | 9.628 | 9.708 | 373,707 | -0.10(-0.99%) |
Apr 13, 2023 | 9.628 | 9.832 | 9.575 | 9.806 | 271,905 | +0.23(+2.41%) |
Apr 12, 2023 | 9.504 | 9.646 | 9.504 | 9.575 | 334,841 | +0.12(+1.22%) |
Apr 11, 2023 | 9.531 | 9.540 | 9.424 | 9.460 | 420,202 | +0.03(+0.28%) |
Apr 10, 2023 | 9.486 | 9.522 | 9.282 | 9.433 | 260,333 | -0.02(-0.19%) |
Apr 06, 2023 | 9.327 | 9.478 | 9.327 | 9.451 | 298,807 | +0.12(+1.33%) |
Apr 05, 2023 | 9.389 | 9.389 | 9.291 | 9.327 | 204,860 | -0.09(-0.94%) |
Apr 04, 2023 | 9.415 | 9.504 | 9.291 | 9.415 | 212,035 | -0.02(-0.19%) |
Apr 03, 2023 | 9.424 | 9.593 | 9.353 | 9.433 | 312,548 | +0.03(+0.28%) |
Mar 31, 2023 | 9.531 | 9.584 | 9.380 | 9.407 | 375,907 | -0.08(-0.84%) |
Mar 30, 2023 | 9.469 | 9.495 | 9.415 | 9.486 | 197,946 | +0.08(+0.85%) |
Mar 29, 2023 | 9.460 | 9.468 | 9.327 | 9.407 | 184,996 | +0.00(+0.00%) |
Mar 28, 2023 | 9.362 | 9.407 | 9.327 | 9.407 | 163,823 | +0.04(+0.47%) |
Mar 27, 2023 | 9.309 | 9.380 | 9.234 | 9.362 | 182,443 | +0.16(+1.73%) |
Mar 24, 2023 | 9.016 | 9.212 | 8.963 | 9.203 | 144,453 | +0.13(+1.47%) |
Mar 23, 2023 | 9.016 | 9.247 | 8.990 | 9.070 | 164,762 | +0.12(+1.29%) |
Mar 22, 2023 | 9.212 | 9.238 | 8.954 | 8.954 | 286,367 | -0.27(-2.98%) |
Mar 21, 2023 | 9.212 | 9.300 | 9.158 | 9.229 | 331,364 | +0.17(+1.86%) |
Mar 20, 2023 | 8.981 | 9.167 | 8.954 | 9.061 | 321,873 | +0.19(+2.10%) |
Mar 17, 2023 | 8.990 | 9.025 | 8.834 | 8.875 | 416,264 | -0.19(-2.05%) |
Mar 16, 2023 | 8.768 | 9.149 | 8.706 | 9.061 | 254,548 | +0.21(+2.40%) |
Mar 15, 2023 | 8.848 | 8.972 | 8.711 | 8.848 | 420,721 | -0.25(-2.73%) |
Mar 14, 2023 | 9.167 | 9.325 | 9.026 | 9.096 | 456,124 | +0.19(+2.17%) |
Mar 13, 2023 | 8.736 | 9.017 | 8.534 | 8.903 | 527,730 | +0.03(+0.30%) |
Mar 10, 2023 | 9.246 | 9.272 | 8.754 | 8.877 | 903,135 | -0.41(-4.44%) |
Mar 09, 2023 | 9.606 | 9.658 | 9.289 | 9.289 | 550,828 | -0.34(-3.56%) |
Mar 08, 2023 | 9.606 | 9.654 | 9.544 | 9.632 | 311,817 | +0.04(+0.37%) |
Mar 07, 2023 | 9.834 | 9.834 | 9.518 | 9.597 | 529,600 | -0.18(-1.80%) |
Mar 06, 2023 | 9.720 | 9.803 | 9.623 | 9.772 | 511,347 | +0.11(+1.09%) |
Mar 03, 2023 | 9.527 | 9.698 | 9.518 | 9.667 | 341,408 | +0.16(+1.66%) |
Mar 02, 2023 | 9.421 | 9.518 | 9.361 | 9.509 | 399,655 | +0.08(+0.84%) |
Mar 01, 2023 | 9.412 | 9.579 | 9.382 | 9.430 | 356,182 | +0.05(+0.56%) |
Feb 28, 2023 | 9.562 | 9.632 | 9.377 | 9.377 | 543,551 | -0.20(-2.11%) |
Feb 27, 2023 | 9.606 | 9.719 | 9.535 | 9.579 | 332,729 | +0.06(+0.65%) |
Feb 24, 2023 | 9.518 | 9.623 | 9.465 | 9.518 | 203,453 | -0.04(-0.46%) |
Feb 23, 2023 | 9.562 | 9.649 | 9.447 | 9.562 | 311,998 | +0.06(+0.65%) |
Feb 22, 2023 | 9.456 | 9.523 | 9.421 | 9.500 | 311,104 | +0.08(+0.84%) |
Feb 21, 2023 | 9.641 | 9.658 | 9.360 | 9.421 | 472,416 | -0.24(-2.45%) |
Feb 17, 2023 | 9.597 | 9.685 | 9.518 | 9.658 | 401,520 | +0.08(+0.83%) |
Feb 16, 2023 | 9.474 | 9.693 | 9.433 | 9.579 | 289,186 | -0.04(-0.46%) |
Feb 15, 2023 | 9.588 | 9.667 | 9.526 | 9.623 | 482,681 | -0.02(-0.23%) |
Feb 14, 2023 | 9.706 | 9.723 | 9.619 | 9.645 | 553,347 | +0.02(+0.18%) |
Feb 13, 2023 | 9.541 | 9.706 | 9.514 | 9.628 | 544,140 | +0.10(+1.10%) |
Feb 10, 2023 | 9.427 | 9.597 | 9.427 | 9.523 | 609,409 | +0.10(+1.02%) |
Feb 09, 2023 | 9.523 | 9.636 | 9.427 | 9.427 | 505,994 | +0.06(+0.65%) |
Feb 08, 2023 | 9.610 | 9.654 | 9.319 | 9.366 | 769,873 | -0.26(-2.71%) |
Feb 07, 2023 | 9.602 | 9.706 | 9.558 | 9.628 | 630,289 | +0.01(+0.09%) |
Feb 06, 2023 | 9.619 | 9.645 | 9.471 | 9.619 | 558,454 | +0.03(+0.36%) |
Feb 03, 2023 | 9.602 | 9.641 | 9.545 | 9.584 | 387,066 | +0.03(+0.27%) |
Feb 02, 2023 | 9.619 | 9.649 | 9.541 | 9.558 | 533,976 | -0.01(-0.09%) |
Feb 01, 2023 | 9.514 | 9.620 | 9.454 | 9.567 | 611,969 | +0.10(+1.10%) |
Jan 31, 2023 | 9.271 | 9.480 | 9.271 | 9.462 | 448,577 | +0.21(+2.26%) |
Jan 30, 2023 | 9.358 | 9.454 | 9.245 | 9.253 | 701,759 | -0.10(-1.12%) |
Jan 27, 2023 | 9.349 | 9.436 | 9.306 | 9.358 | 705,029 | +0.04(+0.47%) |
Jan 26, 2023 | 9.340 | 9.393 | 9.271 | 9.314 | 606,285 | -0.01(-0.09%) |
Jan 25, 2023 | 9.297 | 9.445 | 9.219 | 9.323 | 1,134,226 | +0.01(+0.09%) |
Jan 24, 2023 | 8.461 | 10.29 | 7.695 | 9.314 | 5,879,348 | -0.97(-9.40%) |
Jan 23, 2023 | 10.25 | 10.31 | 10.20 | 10.28 | 330,932 | +0.07(+0.68%) |
Jan 20, 2023 | 10.23 | 10.26 | 10.14 | 10.21 | 185,702 | +0.03(+0.26%) |
Jan 19, 2023 | 10.14 | 10.25 | 10.12 | 10.18 | 189,849 | -0.05(-0.51%) |
Jan 18, 2023 | 10.50 | 10.52 | 10.19 | 10.24 | 356,453 | -0.27(-2.53%) |
Jan 17, 2023 | 10.49 | 10.58 | 10.47 | 10.50 | 453,566 | +0.03(+0.33%) |
Jan 13, 2023 | 10.44 | 10.54 | 10.34 | 10.47 | 305,984 | -0.07(-0.66%) |
Jan 12, 2023 | 10.40 | 10.65 | 10.35 | 10.54 | 351,253 | +0.22(+2.09%) |
Jan 11, 2023 | 10.26 | 10.45 | 10.25 | 10.32 | 290,170 | +0.12(+1.19%) |
Jan 10, 2023 | 10.04 | 10.22 | 9.941 | 10.20 | 337,008 | +0.27(+2.70%) |
Jan 09, 2023 | 9.803 | 10.02 | 9.760 | 9.932 | 314,394 | +0.22(+2.31%) |
Jan 06, 2023 | 9.794 | 9.796 | 9.682 | 9.708 | 161,319 | +0.03(+0.36%) |
Jan 05, 2023 | 9.760 | 9.768 | 9.647 | 9.673 | 152,980 | -0.09(-0.88%) |
Jan 04, 2023 | 9.639 | 9.812 | 9.596 | 9.760 | 193,821 | +0.19(+1.99%) |