Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.79 | 11.84 | 11.47 | 11.48 | 1,323,578 | -0.30(-2.53%) |
Jan 30, 2024 | 11.76 | 11.86 | 11.71 | 11.78 | 1,346,585 | -0.04(-0.34%) |
Jan 29, 2024 | 11.69 | 11.84 | 11.61 | 11.82 | 1,001,580 | +0.11(+0.93%) |
Jan 26, 2024 | 11.77 | 11.79 | 11.70 | 11.71 | 908,564 | +0.01(+0.08%) |
Jan 25, 2024 | 11.65 | 11.72 | 11.47 | 11.70 | 2,279,294 | +0.28(+2.43%) |
Jan 24, 2024 | 11.77 | 11.78 | 11.40 | 11.42 | 1,153,658 | -0.20(-1.71%) |
Jan 23, 2024 | 11.90 | 11.91 | 11.60 | 11.62 | 2,466,102 | -0.16(-1.35%) |
Jan 22, 2024 | 11.73 | 11.81 | 11.66 | 11.78 | 2,702,365 | +0.16(+1.37%) |
Jan 19, 2024 | 11.36 | 11.63 | 11.22 | 11.62 | 1,572,540 | +0.35(+3.08%) |
Jan 18, 2024 | 11.40 | 11.40 | 11.14 | 11.27 | 1,228,150 | -0.03(-0.26%) |
Jan 17, 2024 | 11.21 | 11.40 | 11.14 | 11.30 | 1,035,071 | -0.10(-0.87%) |
Jan 16, 2024 | 11.31 | 11.44 | 11.26 | 11.40 | 1,403,490 | -0.05(-0.43%) |
Jan 12, 2024 | 11.65 | 11.69 | 11.37 | 11.45 | 957,450 | +0.00(+0.00%) |
Jan 11, 2024 | 11.49 | 11.51 | 11.34 | 11.45 | 895,015 | -0.09(-0.77%) |
Jan 10, 2024 | 11.58 | 11.61 | 11.48 | 11.54 | 1,130,251 | +0.09(+0.78%) |
Jan 09, 2024 | 11.53 | 11.57 | 11.45 | 11.45 | 1,540,419 | -0.24(-2.04%) |
Jan 08, 2024 | 11.47 | 11.71 | 11.47 | 11.69 | 965,017 | +0.17(+1.46%) |
Jan 05, 2024 | 11.46 | 11.65 | 11.40 | 11.52 | 1,077,468 | +0.01(+0.09%) |
Jan 04, 2024 | 11.55 | 11.65 | 11.47 | 11.51 | 886,082 | -0.01(-0.09%) |
Jan 03, 2024 | 11.49 | 11.66 | 11.43 | 11.52 | 1,143,873 | -0.12(-1.02%) |
Jan 02, 2024 | 11.63 | 11.78 | 11.55 | 11.64 | 1,312,549 | +0.02(+0.17%) |
Dec 29, 2023 | 11.72 | 11.78 | 11.62 | 11.62 | 1,162,678 | -0.15(-1.26%) |
Dec 28, 2023 | 11.72 | 11.86 | 11.70 | 11.77 | 1,110,255 | -0.02(-0.17%) |
Dec 27, 2023 | 11.77 | 11.88 | 11.74 | 11.79 | 1,578,599 | -0.03(-0.25%) |
Dec 26, 2023 | 11.77 | 11.85 | 11.68 | 11.82 | 732,049 | +0.09(+0.75%) |
Dec 22, 2023 | 11.74 | 11.85 | 11.68 | 11.73 | 1,431,237 | +0.09(+0.76%) |
Dec 21, 2023 | 11.66 | 11.69 | 11.55 | 11.64 | 1,309,212 | +0.15(+1.28%) |
Dec 20, 2023 | 11.45 | 11.64 | 11.32 | 11.49 | 1,891,836 | +0.01(+0.09%) |
Dec 19, 2023 | 11.46 | 11.62 | 11.41 | 11.48 | 2,653,454 | +0.13(+1.13%) |
Dec 18, 2023 | 11.42 | 11.49 | 11.31 | 11.35 | 1,237,436 | -0.01(-0.09%) |
Dec 15, 2023 | 11.57 | 11.57 | 11.19 | 11.36 | 2,162,348 | -0.15(-1.28%) |
Dec 14, 2023 | 11.36 | 11.80 | 11.36 | 11.51 | 2,877,868 | +0.39(+3.54%) |
Dec 13, 2023 | 10.85 | 11.16 | 10.76 | 11.12 | 2,433,386 | +0.28(+2.54%) |
Dec 12, 2023 | 10.86 | 10.95 | 10.80 | 10.84 | 1,560,421 | +0.01(+0.09%) |
Dec 11, 2023 | 10.64 | 10.91 | 10.60 | 10.83 | 1,470,129 | +0.23(+2.13%) |
Dec 08, 2023 | 10.43 | 10.64 | 10.42 | 10.61 | 1,494,730 | +0.10(+0.94%) |
Dec 07, 2023 | 10.36 | 10.55 | 10.29 | 10.51 | 1,601,821 | +0.14(+1.33%) |
Dec 06, 2023 | 10.60 | 10.68 | 10.36 | 10.37 | 1,242,973 | -0.13(-1.22%) |
Dec 05, 2023 | 10.78 | 10.84 | 10.49 | 10.50 | 1,504,373 | -0.33(-3.09%) |
Dec 04, 2023 | 10.74 | 10.88 | 10.67 | 10.83 | 2,747,471 | +0.08(+0.73%) |
Dec 01, 2023 | 10.46 | 10.77 | 10.41 | 10.76 | 1,608,317 | +0.25(+2.34%) |
Nov 30, 2023 | 10.49 | 10.59 | 10.38 | 10.51 | 1,746,099 | +0.06(+0.56%) |
Nov 29, 2023 | 10.56 | 10.64 | 10.40 | 10.45 | 1,887,566 | +0.00(+0.00%) |
Nov 28, 2023 | 10.52 | 10.54 | 10.34 | 10.45 | 3,559,016 | +0.12(+1.14%) |
Nov 27, 2023 | 10.24 | 10.37 | 10.18 | 10.33 | 1,748,312 | +0.04(+0.38%) |
Nov 24, 2023 | 10.23 | 10.33 | 10.16 | 10.29 | 915,775 | +0.07(+0.67%) |
Nov 22, 2023 | 10.29 | 10.36 | 10.19 | 10.22 | 865,826 | +0.06(+0.58%) |
Nov 21, 2023 | 10.24 | 10.26 | 10.12 | 10.17 | 1,150,669 | -0.15(-1.43%) |
Nov 20, 2023 | 10.27 | 10.32 | 10.18 | 10.31 | 1,259,580 | +0.09(+0.86%) |
Nov 17, 2023 | 10.17 | 10.27 | 10.16 | 10.22 | 1,194,321 | +0.17(+1.66%) |
Nov 16, 2023 | 10.21 | 10.25 | 10.01 | 10.06 | 1,263,808 | -0.14(-1.35%) |
Nov 15, 2023 | 10.18 | 10.31 | 10.16 | 10.19 | 1,561,623 | +0.01(+0.10%) |
Nov 14, 2023 | 10.16 | 10.29 | 10.06 | 10.19 | 1,928,898 | +0.37(+3.81%) |
Nov 13, 2023 | 9.664 | 9.885 | 9.585 | 9.811 | 1,381,136 | +0.08(+0.81%) |
Nov 10, 2023 | 9.664 | 9.772 | 9.556 | 9.733 | 811,961 | +0.08(+0.81%) |
Nov 09, 2023 | 9.792 | 9.792 | 9.585 | 9.654 | 1,189,804 | -0.03(-0.30%) |
Nov 08, 2023 | 9.929 | 9.949 | 9.605 | 9.684 | 1,081,533 | -0.27(-2.67%) |
Nov 07, 2023 | 9.998 | 10.05 | 9.890 | 9.949 | 1,242,517 | -0.09(-0.88%) |
Nov 06, 2023 | 10.11 | 10.16 | 9.954 | 10.04 | 1,683,665 | -0.14(-1.35%) |
Nov 03, 2023 | 9.939 | 10.35 | 9.929 | 10.18 | 2,809,687 | +0.43(+4.44%) |
Nov 02, 2023 | 9.595 | 9.762 | 9.340 | 9.743 | 2,738,442 | +0.55(+5.99%) |
Nov 01, 2023 | 9.290 | 9.310 | 9.064 | 9.192 | 1,893,442 | -0.05(-0.53%) |
Oct 31, 2023 | 9.133 | 9.261 | 9.113 | 9.241 | 1,107,148 | +0.07(+0.75%) |
Oct 30, 2023 | 9.094 | 9.320 | 9.064 | 9.172 | 1,038,155 | +0.20(+2.19%) |
Oct 27, 2023 | 9.408 | 9.438 | 8.912 | 8.976 | 1,588,591 | -0.46(-4.90%) |
Oct 26, 2023 | 9.438 | 9.546 | 9.340 | 9.438 | 1,330,386 | +0.04(+0.42%) |
Oct 25, 2023 | 9.418 | 9.526 | 9.389 | 9.399 | 1,184,250 | -0.10(-1.04%) |
Oct 24, 2023 | 9.497 | 9.595 | 9.413 | 9.497 | 1,281,536 | +0.06(+0.62%) |
Oct 23, 2023 | 9.261 | 9.521 | 9.222 | 9.438 | 1,361,426 | +0.10(+1.05%) |
Oct 20, 2023 | 9.477 | 9.517 | 9.320 | 9.340 | 1,352,341 | -0.12(-1.25%) |
Oct 19, 2023 | 9.566 | 9.693 | 9.438 | 9.458 | 1,217,408 | -0.13(-1.33%) |
Oct 18, 2023 | 9.605 | 9.698 | 9.536 | 9.585 | 1,267,295 | -0.14(-1.42%) |
Oct 17, 2023 | 9.546 | 9.856 | 9.546 | 9.723 | 1,339,833 | +0.12(+1.23%) |
Oct 16, 2023 | 9.507 | 9.703 | 9.399 | 9.605 | 1,227,779 | +0.19(+1.98%) |
Oct 13, 2023 | 9.585 | 9.615 | 9.399 | 9.418 | 1,369,362 | -0.15(-1.54%) |
Oct 12, 2023 | 9.605 | 9.644 | 9.467 | 9.566 | 1,459,119 | -0.03(-0.31%) |
Oct 11, 2023 | 9.693 | 9.772 | 9.521 | 9.595 | 1,124,588 | -0.05(-0.51%) |
Oct 10, 2023 | 9.625 | 9.738 | 9.556 | 9.644 | 992,024 | +0.09(+0.93%) |
Oct 09, 2023 | 9.517 | 9.615 | 9.433 | 9.556 | 1,084,222 | -0.04(-0.41%) |
Oct 06, 2023 | 9.556 | 9.718 | 9.418 | 9.595 | 1,229,998 | +0.01(+0.10%) |
Oct 05, 2023 | 9.526 | 9.689 | 9.492 | 9.585 | 1,113,923 | +0.04(+0.41%) |
Oct 04, 2023 | 9.418 | 9.556 | 9.281 | 9.546 | 1,103,468 | +0.17(+1.78%) |
Oct 03, 2023 | 9.546 | 9.580 | 9.349 | 9.379 | 1,866,830 | -0.24(-2.45%) |
Oct 02, 2023 | 9.605 | 9.693 | 9.575 | 9.615 | 1,735,792 | -0.01(-0.10%) |
Sep 29, 2023 | 9.802 | 9.841 | 9.585 | 9.625 | 1,109,705 | -0.09(-0.91%) |
Sep 28, 2023 | 9.497 | 9.802 | 9.497 | 9.713 | 1,937,256 | +0.24(+2.49%) |
Sep 27, 2023 | 9.467 | 9.672 | 9.419 | 9.477 | 1,733,100 | +0.07(+0.72%) |
Sep 26, 2023 | 9.458 | 9.540 | 9.331 | 9.409 | 1,928,115 | -0.14(-1.43%) |
Sep 25, 2023 | 9.331 | 9.574 | 9.506 | 9.545 | 1,484,195 | +0.15(+1.55%) |
Sep 22, 2023 | 9.458 | 9.545 | 9.399 | 9.399 | 1,525,089 | -0.05(-0.51%) |
Sep 21, 2023 | 9.516 | 9.584 | 9.419 | 9.448 | 2,607,862 | -0.14(-1.42%) |
Sep 20, 2023 | 9.682 | 9.793 | 9.560 | 9.584 | 1,717,186 | -0.03(-0.30%) |
Sep 19, 2023 | 9.662 | 9.686 | 9.594 | 9.613 | 2,556,323 | -0.02(-0.20%) |
Sep 18, 2023 | 9.779 | 9.789 | 9.570 | 9.633 | 1,309,771 | -0.18(-1.79%) |
Sep 15, 2023 | 9.506 | 9.862 | 9.497 | 9.808 | 3,619,579 | +0.24(+2.54%) |
Sep 14, 2023 | 9.633 | 9.740 | 9.433 | 9.565 | 1,691,279 | +0.04(+0.41%) |
Sep 13, 2023 | 9.837 | 9.886 | 9.516 | 9.526 | 1,680,179 | -0.33(-3.36%) |
Sep 12, 2023 | 9.808 | 9.866 | 9.764 | 9.857 | 1,198,747 | +0.05(+0.50%) |
Sep 11, 2023 | 9.886 | 9.935 | 9.798 | 9.808 | 1,360,435 | -0.02(-0.20%) |
Sep 08, 2023 | 9.750 | 9.886 | 9.652 | 9.827 | 1,673,738 | +0.14(+1.41%) |
Sep 07, 2023 | 9.652 | 9.779 | 9.579 | 9.691 | 1,775,080 | -0.07(-0.70%) |
Sep 06, 2023 | 9.750 | 9.793 | 9.662 | 9.759 | 4,571,615 | +0.01(+0.10%) |
Sep 05, 2023 | 9.643 | 9.764 | 9.633 | 9.750 | 2,582,900 | +0.04(+0.40%) |
Sep 01, 2023 | 9.798 | 9.847 | 9.662 | 9.711 | 1,644,355 | -0.01(-0.10%) |
Aug 31, 2023 | 9.779 | 9.779 | 9.623 | 9.720 | 2,496,210 | -0.01(-0.10%) |
Aug 30, 2023 | 9.866 | 9.905 | 9.638 | 9.730 | 3,942,732 | -0.18(-1.86%) |
Aug 29, 2023 | 9.652 | 9.959 | 9.594 | 9.915 | 3,967,827 | +0.26(+2.72%) |
Aug 28, 2023 | 9.429 | 9.667 | 9.424 | 9.652 | 2,756,013 | +0.34(+3.66%) |
Aug 25, 2023 | 9.390 | 9.399 | 9.180 | 9.312 | 1,791,500 | -0.03(-0.31%) |
Aug 24, 2023 | 9.477 | 9.613 | 9.322 | 9.341 | 2,855,494 | -0.19(-2.04%) |
Aug 23, 2023 | 9.545 | 9.594 | 9.472 | 9.536 | 2,176,224 | +0.04(+0.41%) |
Aug 22, 2023 | 9.487 | 9.579 | 9.302 | 9.497 | 2,455,228 | +0.08(+0.83%) |
Aug 21, 2023 | 9.409 | 9.438 | 9.307 | 9.419 | 3,548,500 | +0.00(+0.00%) |
Aug 18, 2023 | 9.244 | 9.526 | 9.205 | 9.419 | 8,287,647 | +0.08(+0.83%) |
Aug 17, 2023 | 9.429 | 9.487 | 9.331 | 9.341 | 1,820,620 | -0.08(-0.83%) |
Aug 16, 2023 | 9.390 | 9.516 | 9.390 | 9.419 | 1,366,848 | +0.01(+0.10%) |
Aug 15, 2023 | 9.380 | 9.524 | 9.365 | 9.409 | 1,156,360 | -0.11(-1.12%) |
Aug 14, 2023 | 9.458 | 9.545 | 9.413 | 9.516 | 1,185,358 | -0.04(-0.41%) |
Aug 11, 2023 | 9.623 | 9.667 | 9.443 | 9.555 | 1,439,855 | -0.15(-1.50%) |
Aug 10, 2023 | 9.769 | 9.857 | 9.652 | 9.701 | 1,455,097 | -0.07(-0.70%) |
Aug 09, 2023 | 9.682 | 9.823 | 9.643 | 9.769 | 1,306,086 | +0.05(+0.50%) |
Aug 08, 2023 | 9.604 | 9.750 | 9.458 | 9.720 | 1,737,912 | -0.10(-0.99%) |
Aug 07, 2023 | 9.477 | 9.827 | 9.438 | 9.818 | 1,675,428 | +0.29(+3.06%) |
Aug 04, 2023 | 9.623 | 9.759 | 9.429 | 9.526 | 1,270,661 | +0.08(+0.82%) |
Aug 03, 2023 | 9.643 | 9.662 | 9.312 | 9.448 | 1,753,806 | -0.32(-3.29%) |
Aug 02, 2023 | 9.876 | 9.876 | 9.662 | 9.769 | 1,283,791 | -0.19(-1.95%) |
Aug 01, 2023 | 10.01 | 10.01 | 9.725 | 9.964 | 965,035 | -0.06(-0.58%) |
Jul 31, 2023 | 9.964 | 10.19 | 9.944 | 10.02 | 1,325,342 | +0.06(+0.59%) |
Jul 28, 2023 | 9.720 | 9.973 | 9.711 | 9.964 | 1,387,139 | +0.35(+3.64%) |
Jul 27, 2023 | 9.750 | 9.769 | 9.613 | 9.613 | 1,553,690 | -0.04(-0.40%) |
Jul 26, 2023 | 9.604 | 9.779 | 9.604 | 9.652 | 1,506,962 | +0.01(+0.10%) |
Jul 25, 2023 | 9.613 | 9.662 | 9.506 | 9.643 | 1,109,605 | +0.04(+0.41%) |
Jul 24, 2023 | 9.759 | 9.779 | 9.594 | 9.604 | 998,957 | -0.12(-1.20%) |
Jul 21, 2023 | 9.730 | 9.808 | 9.657 | 9.720 | 1,210,214 | +0.05(+0.50%) |
Jul 20, 2023 | 9.643 | 9.769 | 9.438 | 9.672 | 2,100,483 | -0.15(-1.49%) |
Jul 19, 2023 | 10.02 | 10.08 | 9.798 | 9.818 | 1,828,118 | -0.08(-0.79%) |
Jul 18, 2023 | 9.711 | 9.954 | 9.672 | 9.896 | 2,562,898 | +0.16(+1.60%) |
Jul 17, 2023 | 9.759 | 9.871 | 9.701 | 9.740 | 1,598,780 | -0.06(-0.60%) |
Jul 14, 2023 | 10.07 | 10.07 | 9.686 | 9.798 | 1,199,794 | -0.25(-2.52%) |
Jul 13, 2023 | 10.16 | 10.27 | 9.993 | 10.05 | 1,476,945 | -0.15(-1.43%) |
Jul 12, 2023 | 10.57 | 10.57 | 10.18 | 10.20 | 1,220,072 | -0.15(-1.41%) |
Jul 11, 2023 | 10.32 | 10.44 | 10.28 | 10.34 | 1,470,094 | -0.01(-0.09%) |
Jul 10, 2023 | 10.13 | 10.38 | 10.05 | 10.35 | 1,711,104 | +0.20(+2.01%) |
Jul 07, 2023 | 10.04 | 10.28 | 9.993 | 10.15 | 2,480,221 | +0.13(+1.26%) |
Jul 06, 2023 | 9.993 | 10.03 | 9.871 | 10.02 | 1,978,313 | -0.11(-1.06%) |
Jul 05, 2023 | 10.16 | 10.25 | 9.944 | 10.13 | 1,977,918 | -0.16(-1.51%) |
Jul 03, 2023 | 10.01 | 10.32 | 9.993 | 10.28 | 975,985 | +0.29(+2.92%) |
Jun 30, 2023 | 10.02 | 10.05 | 9.896 | 9.993 | 1,762,227 | +0.07(+0.69%) |
Jun 29, 2023 | 9.536 | 9.935 | 9.536 | 9.925 | 1,711,997 | +0.37(+3.87%) |
Jun 28, 2023 | 9.642 | 9.642 | 9.521 | 9.555 | 1,677,440 | -0.07(-0.70%) |
Jun 27, 2023 | 9.449 | 9.642 | 9.304 | 9.623 | 2,486,666 | +0.16(+1.73%) |
Jun 26, 2023 | 9.352 | 9.560 | 9.352 | 9.459 | 1,769,804 | +0.05(+0.51%) |
Jun 23, 2023 | 9.401 | 9.478 | 9.323 | 9.410 | 4,572,185 | -0.17(-1.81%) |
Jun 22, 2023 | 9.545 | 9.584 | 9.459 | 9.584 | 1,412,861 | -0.04(-0.40%) |
Jun 21, 2023 | 9.632 | 9.705 | 9.420 | 9.623 | 1,983,702 | -0.01(-0.10%) |
Jun 20, 2023 | 9.719 | 9.767 | 9.613 | 9.632 | 5,628,580 | -0.14(-1.38%) |
Jun 16, 2023 | 9.912 | 9.970 | 9.719 | 9.767 | 3,628,066 | -0.07(-0.69%) |
Jun 15, 2023 | 9.912 | 9.931 | 9.656 | 9.835 | 2,388,331 | -0.49(-4.77%) |
May 08, 2023 | 10.34 | 10.46 | 10.28 | 10.33 | 2,488,834 | -0.04(-0.37%) |
May 05, 2023 | 10.65 | 11.07 | 10.02 | 10.37 | 2,904,148 | +0.48(+4.88%) |
May 04, 2023 | 9.690 | 9.980 | 9.647 | 9.883 | 2,848,883 | +0.11(+1.09%) |
May 03, 2023 | 9.632 | 10.04 | 9.632 | 9.777 | 2,198,345 | +0.14(+1.40%) |
May 02, 2023 | 9.700 | 9.738 | 9.430 | 9.642 | 2,204,139 | -0.13(-1.28%) |
May 01, 2023 | 9.767 | 9.970 | 9.738 | 9.767 | 2,569,407 | +0.02(+0.20%) |
Apr 28, 2023 | 9.565 | 9.874 | 9.478 | 9.748 | 3,623,046 | +0.21(+2.23%) |
Apr 27, 2023 | 9.671 | 9.690 | 9.430 | 9.536 | 2,109,782 | -0.07(-0.70%) |
Apr 26, 2023 | 9.565 | 9.796 | 9.508 | 9.603 | 2,742,240 | -0.04(-0.40%) |
Apr 25, 2023 | 9.796 | 9.854 | 9.598 | 9.642 | 1,725,355 | -0.30(-3.01%) |
Apr 24, 2023 | 9.854 | 9.985 | 9.845 | 9.941 | 1,483,170 | +0.00(+0.00%) |
Apr 21, 2023 | 9.883 | 9.980 | 9.782 | 9.941 | 1,667,062 | +0.09(+0.88%) |
Apr 20, 2023 | 9.970 | 10.00 | 9.782 | 9.854 | 1,767,618 | -0.23(-2.30%) |
Apr 19, 2023 | 10.06 | 10.12 | 9.985 | 10.09 | 1,733,531 | -0.08(-0.76%) |
Apr 18, 2023 | 10.13 | 10.25 | 10.01 | 10.16 | 1,045,316 | +0.06(+0.57%) |
Apr 17, 2023 | 9.931 | 10.14 | 9.902 | 10.11 | 1,843,374 | +0.15(+1.55%) |
Apr 14, 2023 | 10.05 | 10.12 | 9.791 | 9.951 | 1,500,187 | -0.04(-0.39%) |
Apr 13, 2023 | 9.845 | 10.04 | 9.806 | 9.989 | 924,396 | +0.18(+1.87%) |
Apr 12, 2023 | 10.11 | 10.15 | 9.777 | 9.806 | 2,534,967 | -0.19(-1.93%) |
Apr 11, 2023 | 9.970 | 10.07 | 9.927 | 9.999 | 2,206,647 | +0.05(+0.48%) |
Apr 10, 2023 | 9.951 | 10.09 | 9.864 | 9.951 | 2,977,320 | -0.04(-0.39%) |
Apr 06, 2023 | 10.07 | 10.08 | 9.902 | 9.989 | 1,885,543 | +0.01(+0.10%) |
Apr 05, 2023 | 9.999 | 10.06 | 9.927 | 9.980 | 2,050,033 | -0.14(-1.34%) |
Apr 04, 2023 | 10.21 | 10.27 | 9.927 | 10.11 | 914,849 | -0.03(-0.29%) |
Apr 03, 2023 | 10.25 | 10.34 | 10.03 | 10.14 | 2,573,668 | -0.09(-0.85%) |
Mar 31, 2023 | 9.893 | 10.24 | 9.893 | 10.23 | 2,827,224 | +0.44(+4.54%) |
Mar 30, 2023 | 9.777 | 9.864 | 9.632 | 9.787 | 1,254,506 | +0.16(+1.71%) |
Mar 29, 2023 | 9.508 | 9.651 | 9.431 | 9.623 | 1,573,875 | +0.26(+2.76%) |
Mar 28, 2023 | 9.182 | 9.402 | 9.134 | 9.364 | 1,094,510 | +0.06(+0.62%) |
Mar 27, 2023 | 9.374 | 9.402 | 9.240 | 9.307 | 2,314,304 | +0.09(+0.93%) |
Mar 24, 2023 | 8.962 | 9.240 | 8.876 | 9.220 | 1,628,825 | +0.11(+1.16%) |
Mar 23, 2023 | 9.335 | 9.465 | 9.077 | 9.115 | 1,512,615 | -0.19(-2.06%) |
Mar 22, 2023 | 9.747 | 9.747 | 9.307 | 9.307 | 2,740,271 | -0.55(-5.54%) |
Mar 21, 2023 | 9.929 | 10.03 | 9.766 | 9.852 | 3,188,693 | +0.11(+1.18%) |
Mar 20, 2023 | 9.508 | 9.919 | 9.508 | 9.737 | 1,819,960 | +0.13(+1.40%) |
Mar 17, 2023 | 9.977 | 9.977 | 9.556 | 9.603 | 2,875,419 | -0.43(-4.29%) |
Mar 16, 2023 | 9.958 | 10.16 | 9.776 | 10.03 | 2,019,699 | -0.06(-0.57%) |
Mar 15, 2023 | 9.843 | 10.11 | 9.843 | 10.09 | 2,095,188 | -0.07(-0.66%) |
Mar 14, 2023 | 10.38 | 10.50 | 10.07 | 10.16 | 2,476,064 | +0.12(+1.24%) |
Mar 13, 2023 | 9.919 | 10.12 | 9.833 | 10.03 | 1,764,620 | -0.13(-1.32%) |
Mar 10, 2023 | 10.29 | 10.43 | 10.01 | 10.17 | 1,933,991 | -0.25(-2.39%) |
Mar 09, 2023 | 11.01 | 11.04 | 10.38 | 10.42 | 1,159,643 | -0.60(-5.47%) |
Mar 08, 2023 | 10.87 | 11.04 | 10.79 | 11.02 | 993,219 | +0.14(+1.32%) |
Mar 07, 2023 | 11.00 | 11.09 | 10.80 | 10.88 | 1,456,412 | -0.11(-0.96%) |
Mar 06, 2023 | 11.07 | 11.16 | 10.92 | 10.98 | 1,091,149 | -0.04(-0.35%) |
Mar 03, 2023 | 11.04 | 11.14 | 10.92 | 11.02 | 863,022 | +0.09(+0.79%) |
Mar 02, 2023 | 10.83 | 10.95 | 10.80 | 10.93 | 1,059,193 | +0.01(+0.09%) |
Mar 01, 2023 | 10.86 | 11.07 | 10.82 | 10.92 | 1,844,818 | +0.07(+0.62%) |
Feb 28, 2023 | 11.07 | 11.28 | 10.78 | 10.86 | 3,291,677 | -0.15(-1.39%) |
Feb 27, 2023 | 11.15 | 11.18 | 10.93 | 11.01 | 3,329,837 | +0.04(+0.35%) |
Feb 24, 2023 | 10.84 | 10.99 | 10.75 | 10.97 | 1,514,189 | -0.08(-0.69%) |
Feb 23, 2023 | 10.93 | 11.09 | 10.70 | 11.05 | 1,299,584 | +0.23(+2.12%) |
Feb 22, 2023 | 10.73 | 10.95 | 10.71 | 10.82 | 1,598,334 | +0.01(+0.09%) |
Feb 21, 2023 | 10.70 | 10.82 | 10.48 | 10.81 | 1,765,293 | -0.04(-0.35%) |
Feb 17, 2023 | 11.07 | 11.07 | 10.74 | 10.85 | 1,727,622 | -0.20(-1.82%) |
Feb 16, 2023 | 11.42 | 11.42 | 10.98 | 11.05 | 1,611,202 | -0.62(-5.33%) |
Feb 15, 2023 | 11.53 | 11.71 | 11.51 | 11.67 | 1,764,835 | +0.01(+0.08%) |
Feb 14, 2023 | 11.61 | 11.82 | 11.49 | 11.66 | 2,090,899 | -0.04(-0.33%) |
Feb 13, 2023 | 11.43 | 11.71 | 11.33 | 11.70 | 914,200 | +0.25(+2.17%) |
Feb 10, 2023 | 11.50 | 11.57 | 11.20 | 11.45 | 2,595,044 | -0.16(-1.40%) |
Feb 09, 2023 | 11.75 | 11.82 | 11.61 | 11.61 | 805,571 | -0.03(-0.25%) |
Feb 08, 2023 | 11.77 | 11.89 | 11.60 | 11.64 | 1,094,772 | -0.26(-2.17%) |
Feb 07, 2023 | 11.70 | 11.98 | 11.62 | 11.90 | 1,212,624 | +0.11(+0.97%) |
Feb 06, 2023 | 12.04 | 12.09 | 11.72 | 11.79 | 1,148,994 | -0.36(-2.99%) |
Feb 03, 2023 | 12.12 | 12.27 | 12.03 | 12.15 | 1,257,245 | -0.10(-0.78%) |
Feb 02, 2023 | 12.21 | 12.37 | 12.08 | 12.25 | 1,676,993 | +0.18(+1.51%) |