Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.40 | 11.40 | 11.06 | 11.07 | 1,461,919 | -0.35(-3.06%) |
Jan 30, 2024 | 11.56 | 11.61 | 11.37 | 11.42 | 693,067 | -0.18(-1.55%) |
Jan 29, 2024 | 11.57 | 11.67 | 11.45 | 11.60 | 1,064,972 | +0.06(+0.52%) |
Jan 26, 2024 | 11.46 | 11.62 | 11.42 | 11.54 | 908,101 | +0.13(+1.14%) |
Jan 25, 2024 | 11.49 | 11.56 | 11.30 | 11.41 | 710,506 | +0.11(+0.97%) |
Jan 24, 2024 | 11.64 | 11.64 | 11.29 | 11.30 | 728,989 | -0.21(-1.82%) |
Jan 23, 2024 | 11.51 | 11.53 | 11.42 | 11.51 | 481,868 | +0.04(+0.35%) |
Jan 22, 2024 | 11.58 | 11.66 | 11.41 | 11.47 | 556,902 | -0.01(-0.09%) |
Jan 19, 2024 | 11.42 | 11.49 | 11.18 | 11.48 | 844,693 | +0.10(+0.88%) |
Jan 18, 2024 | 11.49 | 11.50 | 11.21 | 11.38 | 640,633 | -0.03(-0.26%) |
Jan 17, 2024 | 11.38 | 11.51 | 11.30 | 11.41 | 608,173 | -0.07(-0.61%) |
Jan 16, 2024 | 11.46 | 11.49 | 11.31 | 11.48 | 737,533 | -0.08(-0.69%) |
Jan 12, 2024 | 11.59 | 11.70 | 11.45 | 11.56 | 773,934 | +0.10(+0.87%) |
Jan 11, 2024 | 11.47 | 11.48 | 11.26 | 11.46 | 849,183 | -0.06(-0.52%) |
Jan 10, 2024 | 11.42 | 11.58 | 11.42 | 11.52 | 794,799 | +0.10(+0.88%) |
Jan 09, 2024 | 11.34 | 11.45 | 11.30 | 11.42 | 771,607 | -0.05(-0.44%) |
Jan 08, 2024 | 11.10 | 11.47 | 11.10 | 11.47 | 880,904 | +0.34(+3.05%) |
Jan 05, 2024 | 10.98 | 11.25 | 10.95 | 11.13 | 971,752 | +0.11(+1.00%) |
Jan 04, 2024 | 11.03 | 11.10 | 10.96 | 11.02 | 531,135 | -0.02(-0.18%) |
Jan 03, 2024 | 11.11 | 11.13 | 10.87 | 11.04 | 1,159,081 | -0.21(-1.87%) |
Jan 02, 2024 | 11.18 | 11.29 | 11.08 | 11.25 | 1,034,118 | -0.02(-0.18%) |
Dec 29, 2023 | 11.35 | 11.45 | 11.27 | 11.27 | 741,766 | -0.18(-1.57%) |
Dec 28, 2023 | 11.36 | 11.48 | 11.35 | 11.45 | 932,769 | +0.03(+0.26%) |
Dec 27, 2023 | 11.47 | 11.50 | 11.38 | 11.42 | 971,786 | -0.06(-0.51%) |
Dec 26, 2023 | 11.41 | 11.55 | 11.36 | 11.48 | 569,297 | +0.10(+0.85%) |
Dec 22, 2023 | 11.49 | 11.53 | 11.37 | 11.38 | 738,371 | -0.05(-0.42%) |
Dec 21, 2023 | 11.30 | 11.43 | 11.27 | 11.43 | 1,004,598 | +0.21(+1.90%) |
Dec 20, 2023 | 11.35 | 11.54 | 11.22 | 11.22 | 946,907 | -0.16(-1.37%) |
Dec 19, 2023 | 11.22 | 11.44 | 11.16 | 11.37 | 876,421 | +0.20(+1.82%) |
Dec 18, 2023 | 11.36 | 11.40 | 11.16 | 11.17 | 987,925 | -0.14(-1.20%) |
Dec 15, 2023 | 11.47 | 11.48 | 11.22 | 11.30 | 2,051,407 | -0.14(-1.19%) |
Dec 14, 2023 | 11.32 | 11.49 | 11.28 | 11.44 | 2,116,606 | +0.29(+2.61%) |
Dec 13, 2023 | 11.03 | 11.27 | 10.81 | 11.15 | 2,505,743 | +0.46(+4.26%) |
Dec 12, 2023 | 10.61 | 10.83 | 10.55 | 10.69 | 765,379 | +0.06(+0.55%) |
Dec 11, 2023 | 10.61 | 10.69 | 10.56 | 10.63 | 738,103 | -0.01(-0.09%) |
Dec 08, 2023 | 10.62 | 10.72 | 10.58 | 10.64 | 757,595 | -0.01(-0.09%) |
Dec 07, 2023 | 10.48 | 10.66 | 10.38 | 10.65 | 833,618 | +0.18(+1.76%) |
Dec 06, 2023 | 10.69 | 10.75 | 10.45 | 10.47 | 1,065,348 | -0.17(-1.55%) |
Dec 05, 2023 | 10.65 | 10.69 | 10.55 | 10.63 | 909,343 | -0.07(-0.63%) |
Dec 04, 2023 | 10.67 | 10.77 | 10.63 | 10.70 | 628,358 | -0.04(-0.36%) |
Dec 01, 2023 | 10.47 | 10.76 | 10.41 | 10.74 | 1,630,569 | +0.26(+2.50%) |
Nov 30, 2023 | 10.62 | 10.64 | 10.43 | 10.48 | 1,122,091 | -0.16(-1.46%) |
Nov 29, 2023 | 10.33 | 10.69 | 10.33 | 10.63 | 2,685,411 | +0.38(+3.69%) |
Nov 28, 2023 | 10.15 | 10.28 | 10.05 | 10.26 | 1,035,612 | +0.15(+1.44%) |
Nov 27, 2023 | 10.06 | 10.12 | 10.04 | 10.11 | 554,700 | -0.01(-0.10%) |
Nov 24, 2023 | 10.13 | 10.19 | 10.07 | 10.12 | 284,729 | -0.07(-0.67%) |
Nov 22, 2023 | 10.29 | 10.33 | 10.13 | 10.19 | 546,198 | +0.01(+0.10%) |
Nov 21, 2023 | 10.15 | 10.22 | 10.11 | 10.18 | 739,717 | -0.06(-0.57%) |
Nov 20, 2023 | 10.06 | 10.24 | 10.01 | 10.24 | 914,547 | +0.14(+1.35%) |
Nov 17, 2023 | 10.19 | 10.27 | 10.04 | 10.10 | 745,050 | +0.00(+0.00%) |
Nov 16, 2023 | 10.09 | 10.12 | 9.911 | 10.10 | 1,062,905 | +0.02(+0.19%) |
Nov 15, 2023 | 9.926 | 10.10 | 9.857 | 10.08 | 882,788 | +0.16(+1.66%) |
Nov 14, 2023 | 9.790 | 9.935 | 9.703 | 9.916 | 1,557,659 | +0.50(+5.36%) |
Nov 13, 2023 | 9.334 | 9.431 | 9.285 | 9.412 | 496,641 | -0.05(-0.51%) |
Nov 10, 2023 | 9.382 | 9.460 | 9.300 | 9.460 | 733,484 | +0.18(+1.99%) |
Nov 09, 2023 | 9.538 | 9.669 | 9.198 | 9.276 | 1,674,084 | -0.21(-2.25%) |
Nov 08, 2023 | 9.441 | 9.499 | 9.373 | 9.489 | 1,233,623 | +0.02(+0.20%) |
Nov 07, 2023 | 9.547 | 9.591 | 9.159 | 9.470 | 1,638,392 | -0.05(-0.51%) |
Nov 06, 2023 | 9.557 | 9.615 | 9.460 | 9.518 | 1,202,579 | -0.08(-0.81%) |
Nov 03, 2023 | 9.576 | 9.780 | 9.576 | 9.596 | 1,470,593 | +0.14(+1.44%) |
Nov 02, 2023 | 9.150 | 9.470 | 9.140 | 9.460 | 1,685,635 | +0.44(+4.84%) |
Nov 01, 2023 | 8.645 | 9.033 | 8.553 | 9.023 | 2,270,135 | +0.40(+4.61%) |
Oct 31, 2023 | 8.655 | 8.820 | 8.461 | 8.626 | 1,778,484 | +0.06(+0.68%) |
Oct 30, 2023 | 8.519 | 8.660 | 8.422 | 8.567 | 761,090 | +0.13(+1.49%) |
Oct 27, 2023 | 8.470 | 8.548 | 8.354 | 8.441 | 864,283 | +0.05(+0.58%) |
Oct 26, 2023 | 8.257 | 8.514 | 8.257 | 8.393 | 1,072,018 | +0.18(+2.25%) |
Oct 25, 2023 | 8.354 | 8.422 | 8.170 | 8.208 | 1,011,027 | -0.22(-2.65%) |
Oct 24, 2023 | 8.412 | 8.529 | 8.354 | 8.432 | 640,050 | +0.03(+0.35%) |
Oct 23, 2023 | 8.315 | 8.538 | 8.160 | 8.402 | 1,089,366 | +0.05(+0.58%) |
Oct 20, 2023 | 8.490 | 8.558 | 8.354 | 8.354 | 837,134 | -0.12(-1.37%) |
Oct 19, 2023 | 8.500 | 8.703 | 8.373 | 8.470 | 1,184,421 | -0.28(-3.22%) |
Oct 18, 2023 | 8.965 | 8.965 | 8.723 | 8.752 | 775,398 | -0.27(-3.01%) |
Oct 17, 2023 | 8.810 | 9.043 | 8.752 | 9.023 | 1,423,636 | +0.10(+1.09%) |
Oct 16, 2023 | 8.907 | 9.023 | 8.815 | 8.926 | 880,302 | +0.03(+0.33%) |
Oct 13, 2023 | 9.188 | 9.202 | 8.858 | 8.897 | 983,434 | -0.22(-2.45%) |
Oct 12, 2023 | 9.217 | 9.227 | 8.964 | 9.120 | 1,409,856 | -0.17(-1.88%) |
Oct 11, 2023 | 8.849 | 9.295 | 8.849 | 9.295 | 1,658,422 | +0.52(+5.97%) |
Oct 10, 2023 | 8.674 | 8.800 | 8.674 | 8.771 | 614,938 | +0.08(+0.89%) |
Oct 09, 2023 | 8.441 | 8.771 | 8.441 | 8.694 | 556,942 | +0.21(+2.52%) |
Oct 06, 2023 | 8.383 | 8.577 | 8.361 | 8.480 | 917,258 | -0.02(-0.23%) |
Oct 05, 2023 | 8.315 | 8.577 | 8.276 | 8.500 | 934,983 | +0.19(+2.34%) |
Oct 04, 2023 | 8.519 | 8.595 | 8.189 | 8.305 | 1,890,454 | -0.21(-2.51%) |
Oct 03, 2023 | 8.946 | 8.999 | 8.470 | 8.519 | 2,045,563 | -0.51(-5.69%) |
Oct 02, 2023 | 9.217 | 9.315 | 8.897 | 9.033 | 1,344,215 | -0.29(-3.12%) |
Sep 29, 2023 | 9.460 | 9.489 | 9.295 | 9.324 | 1,204,690 | +0.02(+0.21%) |
Sep 28, 2023 | 9.221 | 9.356 | 9.169 | 9.305 | 1,198,556 | +0.10(+1.12%) |
Sep 27, 2023 | 9.277 | 9.333 | 9.164 | 9.202 | 1,198,432 | -0.04(-0.41%) |
Sep 26, 2023 | 9.370 | 9.394 | 9.202 | 9.239 | 1,240,507 | -0.19(-1.99%) |
Sep 25, 2023 | 9.473 | 9.464 | 9.389 | 9.427 | 835,279 | -0.12(-1.27%) |
Sep 22, 2023 | 9.427 | 9.642 | 9.361 | 9.548 | 1,218,039 | +0.13(+1.39%) |
Sep 21, 2023 | 9.866 | 9.866 | 9.389 | 9.417 | 1,098,888 | -0.47(-4.73%) |
Sep 20, 2023 | 10.04 | 10.08 | 9.885 | 9.885 | 683,825 | -0.10(-1.03%) |
Sep 19, 2023 | 10.12 | 10.18 | 9.969 | 9.988 | 834,195 | -0.17(-1.66%) |
Sep 18, 2023 | 10.20 | 10.26 | 10.12 | 10.16 | 743,907 | -0.05(-0.46%) |
Sep 15, 2023 | 10.15 | 10.21 | 10.06 | 10.20 | 2,142,569 | +0.04(+0.37%) |
Sep 14, 2023 | 10.20 | 10.27 | 10.11 | 10.17 | 836,495 | +0.00(+0.00%) |
Sep 13, 2023 | 10.03 | 10.25 | 9.979 | 10.17 | 1,084,378 | +0.15(+1.49%) |
Sep 12, 2023 | 10.06 | 10.20 | 10.01 | 10.02 | 695,476 | -0.15(-1.47%) |
Sep 11, 2023 | 10.20 | 10.22 | 10.08 | 10.17 | 378,875 | +0.04(+0.37%) |
Sep 08, 2023 | 10.17 | 10.22 | 10.09 | 10.13 | 465,789 | +0.00(+0.00%) |
Sep 07, 2023 | 9.969 | 10.19 | 9.969 | 10.13 | 511,230 | +0.05(+0.46%) |
Sep 06, 2023 | 10.14 | 10.18 | 9.998 | 10.08 | 545,669 | -0.11(-1.10%) |
Sep 05, 2023 | 10.18 | 10.28 | 10.12 | 10.19 | 772,244 | -0.05(-0.46%) |
Sep 01, 2023 | 10.31 | 10.39 | 10.19 | 10.24 | 933,525 | -0.02(-0.18%) |
Aug 31, 2023 | 10.32 | 10.34 | 10.25 | 10.26 | 711,355 | -0.04(-0.36%) |
Aug 30, 2023 | 10.27 | 10.33 | 10.22 | 10.30 | 652,178 | +0.03(+0.27%) |
Aug 29, 2023 | 10.17 | 10.33 | 10.10 | 10.27 | 900,090 | +0.10(+1.01%) |
Aug 28, 2023 | 9.923 | 10.19 | 9.923 | 10.17 | 722,488 | +0.26(+2.65%) |
Aug 25, 2023 | 9.820 | 9.960 | 9.726 | 9.904 | 534,383 | +0.11(+1.15%) |
Aug 24, 2023 | 9.820 | 9.932 | 9.749 | 9.792 | 427,677 | -0.07(-0.76%) |
Aug 23, 2023 | 9.604 | 9.876 | 9.548 | 9.866 | 868,007 | +0.34(+3.54%) |
Aug 22, 2023 | 9.595 | 9.665 | 9.450 | 9.529 | 654,026 | -0.05(-0.49%) |
Aug 21, 2023 | 9.684 | 9.684 | 9.455 | 9.576 | 574,871 | -0.04(-0.39%) |
Aug 18, 2023 | 9.436 | 9.661 | 9.390 | 9.614 | 812,094 | +0.07(+0.69%) |
Aug 17, 2023 | 9.689 | 9.749 | 9.511 | 9.548 | 630,136 | -0.14(-1.45%) |
Aug 16, 2023 | 9.754 | 9.838 | 9.679 | 9.689 | 476,888 | -0.10(-1.05%) |
Aug 15, 2023 | 9.829 | 9.848 | 9.665 | 9.792 | 769,014 | -0.07(-0.76%) |
Aug 14, 2023 | 9.941 | 9.969 | 9.848 | 9.866 | 644,057 | -0.08(-0.85%) |
Aug 11, 2023 | 9.988 | 10.04 | 9.951 | 9.951 | 581,935 | -0.05(-0.47%) |
Aug 10, 2023 | 10.21 | 10.26 | 9.969 | 9.998 | 684,862 | -0.17(-1.66%) |
Aug 09, 2023 | 10.19 | 10.27 | 10.14 | 10.17 | 555,901 | -0.04(-0.37%) |
Aug 08, 2023 | 9.988 | 10.21 | 9.895 | 10.20 | 596,422 | +0.07(+0.65%) |
Aug 07, 2023 | 10.14 | 10.20 | 10.03 | 10.14 | 842,485 | +0.04(+0.37%) |
Aug 04, 2023 | 9.923 | 10.15 | 9.913 | 10.10 | 1,453,081 | +0.28(+2.86%) |
Aug 03, 2023 | 10.49 | 10.49 | 9.801 | 9.820 | 2,150,429 | -0.70(-6.67%) |
Aug 02, 2023 | 10.49 | 10.54 | 10.33 | 10.52 | 948,291 | -0.01(-0.09%) |
Aug 01, 2023 | 10.56 | 10.56 | 10.42 | 10.53 | 1,020,488 | -0.01(-0.09%) |
Jul 31, 2023 | 10.93 | 10.93 | 10.47 | 10.54 | 1,711,140 | -0.32(-2.93%) |
Jul 28, 2023 | 10.87 | 10.91 | 10.74 | 10.86 | 1,159,211 | +0.11(+1.05%) |
Jul 27, 2023 | 10.91 | 11.09 | 10.74 | 10.75 | 1,203,869 | -0.15(-1.37%) |
Jul 26, 2023 | 10.84 | 10.97 | 10.84 | 10.90 | 757,587 | +0.09(+0.87%) |
Jul 25, 2023 | 10.80 | 10.91 | 10.77 | 10.80 | 913,134 | -0.02(-0.17%) |
Jul 24, 2023 | 10.83 | 10.95 | 10.74 | 10.82 | 862,972 | +0.02(+0.17%) |
Jul 21, 2023 | 10.91 | 10.97 | 10.77 | 10.80 | 697,208 | +0.06(+0.52%) |
Jul 20, 2023 | 10.89 | 10.89 | 10.63 | 10.75 | 843,626 | -0.15(-1.37%) |
Jul 19, 2023 | 10.77 | 10.95 | 10.75 | 10.90 | 872,099 | +0.21(+1.93%) |
Jul 18, 2023 | 10.61 | 10.77 | 10.57 | 10.69 | 665,478 | +0.10(+0.97%) |
Jul 17, 2023 | 10.64 | 10.68 | 10.54 | 10.59 | 497,412 | -0.07(-0.70%) |
Jul 14, 2023 | 10.79 | 10.79 | 10.62 | 10.66 | 530,150 | -0.13(-1.21%) |
Jul 13, 2023 | 10.57 | 10.81 | 10.51 | 10.79 | 1,272,435 | +0.27(+2.58%) |
Jul 12, 2023 | 10.53 | 10.57 | 10.48 | 10.52 | 786,929 | +0.14(+1.35%) |
Jul 11, 2023 | 10.34 | 10.48 | 10.33 | 10.38 | 556,965 | +0.09(+0.91%) |
Jul 10, 2023 | 10.06 | 10.33 | 10.04 | 10.29 | 1,602,580 | +0.22(+2.23%) |
Jul 07, 2023 | 9.969 | 10.19 | 9.960 | 10.06 | 938,394 | +0.11(+1.13%) |
Jul 06, 2023 | 10.17 | 10.17 | 9.848 | 9.951 | 1,232,504 | -0.32(-3.10%) |
Jul 05, 2023 | 10.44 | 10.45 | 10.27 | 10.27 | 1,132,902 | -0.19(-1.79%) |
Jul 03, 2023 | 10.43 | 10.53 | 10.39 | 10.46 | 417,142 | -0.07(-0.62%) |
Jun 30, 2023 | 10.50 | 10.54 | 10.42 | 10.52 | 907,433 | +0.10(+0.99%) |
Jun 29, 2023 | 10.37 | 10.43 | 10.30 | 10.42 | 1,406,498 | +0.08(+0.82%) |
Jun 28, 2023 | 10.40 | 10.43 | 10.30 | 10.33 | 1,263,381 | -0.07(-0.70%) |
Jun 27, 2023 | 10.12 | 10.43 | 10.07 | 10.41 | 1,125,454 | +0.27(+2.69%) |
Jun 26, 2023 | 9.890 | 10.25 | 9.881 | 10.13 | 960,952 | +0.23(+2.29%) |
Jun 23, 2023 | 10.08 | 10.11 | 9.881 | 9.908 | 1,678,692 | -0.25(-2.41%) |
Jun 22, 2023 | 10.30 | 10.30 | 10.13 | 10.15 | 1,130,599 | -0.17(-1.67%) |
Jun 21, 2023 | 10.26 | 10.38 | 10.19 | 10.33 | 1,132,361 | +0.06(+0.62%) |
Jun 20, 2023 | 10.40 | 10.45 | 10.26 | 10.26 | 1,440,554 | -0.19(-1.82%) |
Jun 16, 2023 | 10.65 | 10.65 | 10.44 | 10.45 | 1,920,546 | -0.10(-0.95%) |
Jun 15, 2023 | 10.33 | 10.57 | 10.33 | 10.55 | 1,136,622 | +0.13(+1.22%) |
Jun 14, 2023 | 10.48 | 10.59 | 10.31 | 10.43 | 1,489,049 | +0.00(+0.00%) |
Jun 13, 2023 | 10.39 | 10.53 | 10.38 | 10.43 | 1,171,782 | +0.05(+0.53%) |
Jun 12, 2023 | 10.22 | 10.38 | 10.21 | 10.37 | 975,407 | +0.16(+1.60%) |
Jun 09, 2023 | 10.24 | 10.28 | 10.14 | 10.21 | 678,712 | -0.10(-0.97%) |
Jun 08, 2023 | 10.16 | 10.35 | 10.11 | 10.31 | 1,014,767 | +0.12(+1.16%) |
Jun 07, 2023 | 10.12 | 10.34 | 10.12 | 10.19 | 1,440,164 | +0.09(+0.90%) |
Jun 06, 2023 | 9.845 | 10.20 | 9.835 | 10.10 | 1,287,686 | +0.23(+2.30%) |
Jun 05, 2023 | 10.01 | 10.04 | 9.845 | 9.872 | 1,044,970 | -0.24(-2.33%) |
Jun 02, 2023 | 9.908 | 10.14 | 9.854 | 10.11 | 1,509,412 | +0.30(+3.05%) |
Jun 01, 2023 | 9.600 | 9.817 | 9.591 | 9.808 | 950,583 | +0.21(+2.17%) |
May 31, 2023 | 9.581 | 9.649 | 9.432 | 9.600 | 1,572,751 | +0.05(+0.57%) |
May 30, 2023 | 9.663 | 9.772 | 9.513 | 9.545 | 1,180,915 | -0.05(-0.47%) |
May 26, 2023 | 9.264 | 9.627 | 9.200 | 9.591 | 1,100,077 | +0.27(+2.92%) |
May 25, 2023 | 9.536 | 9.536 | 9.128 | 9.318 | 1,263,234 | -0.29(-3.02%) |
May 24, 2023 | 9.799 | 9.799 | 9.513 | 9.609 | 1,810,930 | -0.29(-2.93%) |
May 23, 2023 | 9.826 | 10.11 | 9.808 | 9.899 | 1,581,438 | +0.06(+0.65%) |
May 22, 2023 | 9.799 | 9.867 | 9.631 | 9.835 | 1,025,955 | +0.06(+0.65%) |
May 19, 2023 | 9.799 | 9.872 | 9.659 | 9.772 | 1,314,759 | -0.02(-0.19%) |
May 18, 2023 | 9.527 | 9.799 | 9.491 | 9.790 | 1,109,653 | +0.24(+2.47%) |
May 17, 2023 | 9.373 | 9.577 | 9.291 | 9.554 | 1,193,389 | +0.26(+2.83%) |
May 16, 2023 | 9.137 | 9.309 | 9.123 | 9.291 | 950,639 | +0.11(+1.19%) |
May 15, 2023 | 9.264 | 9.341 | 9.164 | 9.182 | 859,558 | -0.05(-0.59%) |
May 12, 2023 | 9.391 | 9.436 | 9.191 | 9.237 | 845,042 | -0.13(-1.36%) |
May 11, 2023 | 9.336 | 9.373 | 9.255 | 9.364 | 735,151 | +0.00(+0.00%) |
May 10, 2023 | 9.482 | 9.527 | 9.277 | 9.364 | 975,254 | +0.02(+0.19%) |
May 09, 2023 | 9.418 | 9.504 | 9.336 | 9.346 | 872,358 | -0.13(-1.34%) |
May 08, 2023 | 9.346 | 9.500 | 9.346 | 9.473 | 877,932 | +0.13(+1.36%) |
May 05, 2023 | 9.509 | 9.609 | 9.219 | 9.346 | 1,229,961 | -0.01(-0.10%) |
May 04, 2023 | 9.291 | 9.400 | 9.037 | 9.355 | 1,967,959 | +0.11(+1.18%) |
May 03, 2023 | 9.146 | 9.450 | 9.110 | 9.246 | 1,420,445 | +0.10(+1.09%) |
May 02, 2023 | 9.427 | 9.445 | 8.951 | 9.146 | 1,488,176 | -0.32(-3.36%) |
May 01, 2023 | 9.690 | 9.772 | 9.454 | 9.463 | 1,378,897 | -0.24(-2.43%) |
Apr 28, 2023 | 9.509 | 9.786 | 9.482 | 9.699 | 1,601,495 | +0.20(+2.10%) |
Apr 27, 2023 | 9.246 | 9.509 | 9.246 | 9.500 | 1,074,765 | +0.33(+3.56%) |
Apr 26, 2023 | 9.246 | 9.369 | 9.101 | 9.173 | 1,403,621 | -0.02(-0.20%) |
Apr 25, 2023 | 9.346 | 9.373 | 9.155 | 9.191 | 796,341 | -0.17(-1.84%) |
Apr 24, 2023 | 9.463 | 9.477 | 9.273 | 9.364 | 968,677 | -0.15(-1.53%) |
Apr 21, 2023 | 9.346 | 9.554 | 9.320 | 9.509 | 1,623,598 | +0.15(+1.55%) |
Apr 20, 2023 | 9.073 | 9.364 | 9.073 | 9.364 | 1,612,958 | +0.21(+2.28%) |
Apr 19, 2023 | 8.937 | 9.255 | 8.937 | 9.155 | 765,481 | +0.10(+1.10%) |
Apr 18, 2023 | 9.255 | 9.282 | 8.969 | 9.055 | 1,029,487 | -0.23(-2.44%) |
Apr 17, 2023 | 8.983 | 9.318 | 8.946 | 9.282 | 888,435 | +0.27(+3.02%) |
Apr 14, 2023 | 9.164 | 9.259 | 8.892 | 9.010 | 965,004 | -0.15(-1.59%) |
Apr 13, 2023 | 9.146 | 9.209 | 9.060 | 9.155 | 875,703 | -0.01(-0.10%) |
Apr 12, 2023 | 9.318 | 9.391 | 9.137 | 9.164 | 813,495 | +0.01(+0.10%) |
Apr 11, 2023 | 9.209 | 9.232 | 9.119 | 9.155 | 937,524 | +0.01(+0.10%) |
Apr 10, 2023 | 9.400 | 9.436 | 8.933 | 9.146 | 1,240,612 | -0.23(-2.42%) |
Apr 06, 2023 | 9.391 | 9.436 | 9.314 | 9.373 | 980,055 | +0.04(+0.39%) |
Apr 05, 2023 | 8.955 | 9.373 | 8.910 | 9.336 | 1,927,135 | +0.27(+3.00%) |
Apr 04, 2023 | 8.983 | 9.064 | 8.883 | 9.064 | 1,318,527 | +0.13(+1.42%) |
Apr 03, 2023 | 8.946 | 9.046 | 8.824 | 8.937 | 1,613,055 | -0.06(-0.71%) |
Mar 31, 2023 | 8.828 | 9.019 | 8.765 | 9.001 | 2,084,522 | +0.24(+2.80%) |
Mar 30, 2023 | 8.865 | 8.910 | 8.679 | 8.756 | 1,772,135 | -0.04(-0.41%) |
Mar 29, 2023 | 8.818 | 8.858 | 8.674 | 8.792 | 2,833,323 | +0.17(+1.93%) |
Mar 28, 2023 | 8.669 | 8.709 | 8.481 | 8.626 | 3,070,558 | +0.14(+1.65%) |
Mar 27, 2023 | 8.547 | 8.626 | 8.280 | 8.486 | 5,501,632 | +0.49(+6.13%) |
Mar 24, 2023 | 7.654 | 7.995 | 7.557 | 7.995 | 1,273,899 | +0.32(+4.10%) |
Mar 23, 2023 | 7.899 | 8.074 | 7.671 | 7.680 | 1,301,672 | -0.16(-2.01%) |
Mar 22, 2023 | 8.109 | 8.144 | 7.829 | 7.838 | 1,523,675 | -0.30(-3.66%) |
Mar 21, 2023 | 8.232 | 8.319 | 8.118 | 8.135 | 1,304,170 | +0.12(+1.53%) |
Mar 20, 2023 | 7.943 | 8.135 | 7.943 | 8.013 | 1,230,827 | +0.13(+1.67%) |
Mar 17, 2023 | 8.065 | 8.153 | 7.864 | 7.881 | 2,370,391 | -0.33(-4.05%) |
Mar 16, 2023 | 8.100 | 8.284 | 7.908 | 8.214 | 1,437,232 | +0.00(+0.00%) |
Mar 15, 2023 | 8.153 | 8.232 | 8.000 | 8.214 | 1,706,435 | -0.14(-1.68%) |
Mar 14, 2023 | 8.451 | 8.599 | 8.258 | 8.354 | 1,926,595 | +0.13(+1.60%) |
Mar 13, 2023 | 8.162 | 8.376 | 7.934 | 8.223 | 1,777,346 | -0.11(-1.26%) |
Mar 10, 2023 | 8.731 | 8.731 | 8.236 | 8.328 | 2,459,617 | -0.45(-5.09%) |
Mar 09, 2023 | 9.204 | 9.204 | 8.757 | 8.775 | 1,194,852 | -0.39(-4.30%) |
Mar 08, 2023 | 9.177 | 9.177 | 8.993 | 9.169 | 983,142 | +0.05(+0.58%) |
Mar 07, 2023 | 9.344 | 9.418 | 9.072 | 9.116 | 1,162,704 | -0.21(-2.25%) |
Mar 06, 2023 | 9.274 | 9.409 | 9.243 | 9.326 | 1,187,442 | +0.04(+0.38%) |
Mar 03, 2023 | 9.221 | 9.335 | 9.134 | 9.291 | 1,044,133 | +0.15(+1.63%) |
Mar 02, 2023 | 9.090 | 9.169 | 9.024 | 9.142 | 1,165,616 | -0.01(-0.10%) |
Mar 01, 2023 | 9.344 | 9.379 | 9.151 | 9.151 | 1,656,957 | -0.23(-2.43%) |
Feb 28, 2023 | 9.405 | 9.519 | 9.370 | 9.379 | 1,146,837 | -0.04(-0.37%) |
Feb 27, 2023 | 9.580 | 9.642 | 9.414 | 9.414 | 1,161,989 | -0.07(-0.74%) |
Feb 24, 2023 | 9.431 | 9.554 | 9.388 | 9.484 | 2,146,927 | -0.09(-0.91%) |
Feb 23, 2023 | 9.606 | 9.633 | 9.405 | 9.571 | 1,817,470 | +0.25(+2.63%) |
Feb 22, 2023 | 9.265 | 9.423 | 9.256 | 9.326 | 1,241,240 | +0.13(+1.43%) |
Feb 21, 2023 | 9.493 | 9.591 | 9.151 | 9.195 | 1,886,444 | -0.44(-4.55%) |
Feb 17, 2023 | 9.755 | 9.773 | 9.518 | 9.633 | 1,200,264 | -0.08(-0.81%) |
Feb 16, 2023 | 9.624 | 9.808 | 9.563 | 9.712 | 979,978 | -0.05(-0.54%) |
Feb 15, 2023 | 9.633 | 9.790 | 9.545 | 9.764 | 2,392,224 | +0.07(+0.72%) |
Feb 14, 2023 | 9.808 | 9.895 | 9.624 | 9.694 | 2,069,708 | -0.11(-1.16%) |
Feb 13, 2023 | 9.808 | 9.922 | 9.755 | 9.808 | 2,621,653 | +0.06(+0.63%) |
Feb 10, 2023 | 9.677 | 9.852 | 9.642 | 9.747 | 2,215,541 | -0.04(-0.36%) |
Feb 09, 2023 | 10.27 | 10.36 | 9.712 | 9.782 | 2,260,890 | -0.41(-4.04%) |
Feb 08, 2023 | 10.28 | 10.29 | 10.08 | 10.19 | 965,395 | -0.11(-1.10%) |
Feb 07, 2023 | 10.10 | 10.32 | 10.04 | 10.31 | 1,097,334 | +0.17(+1.64%) |
Feb 06, 2023 | 10.46 | 10.46 | 10.11 | 10.14 | 995,602 | -0.41(-3.90%) |
Feb 03, 2023 | 10.60 | 10.67 | 10.49 | 10.55 | 917,014 | -0.17(-1.55%) |
Feb 02, 2023 | 10.77 | 10.84 | 10.67 | 10.72 | 1,200,587 | +0.07(+0.66%) |