Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 8.380 | 8.380 | 8.236 | 8.275 | 336,995 | -0.05(-0.58%) |
Oct 30, 2023 | 8.246 | 8.342 | 8.246 | 8.323 | 229,097 | +0.05(+0.58%) |
Oct 27, 2023 | 8.323 | 8.371 | 8.257 | 8.275 | 217,419 | -0.05(-0.58%) |
Oct 26, 2023 | 8.342 | 8.361 | 8.313 | 8.323 | 206,440 | -0.01(-0.12%) |
Oct 25, 2023 | 8.332 | 8.380 | 8.332 | 8.332 | 102,202 | -0.02(-0.23%) |
Oct 24, 2023 | 8.332 | 8.409 | 8.323 | 8.352 | 314,234 | +0.06(+0.69%) |
Oct 23, 2023 | 8.332 | 8.419 | 8.294 | 8.294 | 406,273 | -0.13(-1.59%) |
Oct 20, 2023 | 8.524 | 8.544 | 8.428 | 8.428 | 216,781 | -0.10(-1.13%) |
Oct 19, 2023 | 8.601 | 8.635 | 8.524 | 8.524 | 253,291 | -0.11(-1.22%) |
Oct 18, 2023 | 8.726 | 8.736 | 8.601 | 8.630 | 212,787 | -0.10(-1.10%) |
Oct 17, 2023 | 8.592 | 8.764 | 8.592 | 8.726 | 258,951 | +0.07(+0.78%) |
Oct 16, 2023 | 8.649 | 8.708 | 8.635 | 8.659 | 237,973 | +0.02(+0.22%) |
Oct 13, 2023 | 8.630 | 8.668 | 8.563 | 8.640 | 242,149 | +0.09(+1.03%) |
Oct 12, 2023 | 8.637 | 8.637 | 8.494 | 8.552 | 155,248 | -0.08(-0.88%) |
Oct 11, 2023 | 8.628 | 8.647 | 8.571 | 8.628 | 164,147 | -0.01(-0.11%) |
Oct 10, 2023 | 8.609 | 8.704 | 8.609 | 8.637 | 232,169 | +0.05(+0.56%) |
Oct 09, 2023 | 8.542 | 8.627 | 8.456 | 8.590 | 344,370 | +0.16(+1.93%) |
Oct 06, 2023 | 8.303 | 8.437 | 8.217 | 8.427 | 389,934 | +0.16(+1.96%) |
Oct 05, 2023 | 8.294 | 8.361 | 8.256 | 8.265 | 241,851 | -0.04(-0.46%) |
Oct 04, 2023 | 8.456 | 8.475 | 8.265 | 8.303 | 379,029 | -0.19(-2.25%) |
Oct 03, 2023 | 8.571 | 8.604 | 8.466 | 8.494 | 216,879 | -0.10(-1.22%) |
Oct 02, 2023 | 8.742 | 8.800 | 8.590 | 8.599 | 342,441 | -0.19(-2.17%) |
Sep 29, 2023 | 8.847 | 8.905 | 8.790 | 8.790 | 608,032 | -0.04(-0.43%) |
Sep 28, 2023 | 8.800 | 8.852 | 8.795 | 8.828 | 308,171 | +0.03(+0.33%) |
Sep 27, 2023 | 8.800 | 8.838 | 8.742 | 8.800 | 269,592 | +0.07(+0.77%) |
Sep 26, 2023 | 8.847 | 8.876 | 8.733 | 8.733 | 287,025 | -0.12(-1.40%) |
Sep 25, 2023 | 8.895 | 8.893 | 8.852 | 8.857 | 180,213 | -0.09(-0.96%) |
Sep 22, 2023 | 8.905 | 8.981 | 8.886 | 8.943 | 160,840 | +0.10(+1.19%) |
Sep 21, 2023 | 8.924 | 8.924 | 8.838 | 8.838 | 249,389 | -0.10(-1.07%) |
Sep 20, 2023 | 8.971 | 9.048 | 8.933 | 8.933 | 141,173 | -0.04(-0.43%) |
Sep 19, 2023 | 9.029 | 9.067 | 8.971 | 8.971 | 125,536 | -0.06(-0.63%) |
Sep 18, 2023 | 9.010 | 9.081 | 8.981 | 9.029 | 189,598 | +0.02(+0.21%) |
Sep 15, 2023 | 9.048 | 9.096 | 8.991 | 9.010 | 129,116 | -0.04(-0.42%) |
Sep 14, 2023 | 9.029 | 9.086 | 9.029 | 9.048 | 117,308 | +0.16(+1.85%) |
Sep 13, 2023 | 8.960 | 8.988 | 8.884 | 8.884 | 312,148 | -0.06(-0.64%) |
Sep 12, 2023 | 8.941 | 9.002 | 8.922 | 8.941 | 252,648 | +0.04(+0.43%) |
Sep 11, 2023 | 9.017 | 9.064 | 8.893 | 8.903 | 226,702 | -0.05(-0.53%) |
Sep 08, 2023 | 8.941 | 9.006 | 8.922 | 8.950 | 108,597 | -0.01(-0.11%) |
Sep 07, 2023 | 9.017 | 9.064 | 8.955 | 8.960 | 97,137 | -0.07(-0.74%) |
Sep 06, 2023 | 9.074 | 9.112 | 8.983 | 9.026 | 139,629 | -0.05(-0.52%) |
Sep 05, 2023 | 9.112 | 9.149 | 9.074 | 9.074 | 172,837 | -0.01(-0.10%) |
Sep 01, 2023 | 9.074 | 9.112 | 9.036 | 9.083 | 172,704 | +0.09(+1.06%) |
Aug 31, 2023 | 9.045 | 9.045 | 8.965 | 8.988 | 197,189 | +0.02(+0.21%) |
Aug 30, 2023 | 8.931 | 8.998 | 8.931 | 8.969 | 130,240 | +0.07(+0.75%) |
Aug 29, 2023 | 8.817 | 8.920 | 8.789 | 8.903 | 168,822 | +0.10(+1.19%) |
Aug 28, 2023 | 8.741 | 8.898 | 8.741 | 8.798 | 228,647 | +0.06(+0.65%) |
Aug 25, 2023 | 8.789 | 8.817 | 8.704 | 8.741 | 313,772 | -0.04(-0.43%) |
Aug 24, 2023 | 8.798 | 8.817 | 8.713 | 8.779 | 134,007 | -0.02(-0.22%) |
Aug 23, 2023 | 8.741 | 8.836 | 8.713 | 8.798 | 157,874 | +0.04(+0.43%) |
Aug 22, 2023 | 8.808 | 8.836 | 8.760 | 8.760 | 129,778 | -0.03(-0.32%) |
Aug 21, 2023 | 8.836 | 8.873 | 8.732 | 8.789 | 261,422 | +0.01(+0.11%) |
Aug 18, 2023 | 8.770 | 8.817 | 8.732 | 8.779 | 257,238 | +0.00(+0.00%) |
Aug 17, 2023 | 8.779 | 8.884 | 8.760 | 8.779 | 270,956 | +0.07(+0.76%) |
Aug 16, 2023 | 8.770 | 8.848 | 8.694 | 8.713 | 428,694 | -0.09(-0.97%) |
Aug 15, 2023 | 8.941 | 8.988 | 8.770 | 8.798 | 235,886 | -0.19(-2.11%) |
Aug 14, 2023 | 9.026 | 9.026 | 8.912 | 8.988 | 287,071 | -0.10(-1.13%) |
Aug 11, 2023 | 9.072 | 9.100 | 9.015 | 9.091 | 167,532 | +0.04(+0.42%) |
Aug 10, 2023 | 9.119 | 9.176 | 9.030 | 9.053 | 217,087 | -0.01(-0.10%) |
Aug 09, 2023 | 9.110 | 9.148 | 9.053 | 9.063 | 352,090 | +0.00(+0.00%) |
Aug 08, 2023 | 9.006 | 9.077 | 8.940 | 9.063 | 301,856 | -0.02(-0.21%) |
Aug 07, 2023 | 9.091 | 9.143 | 9.034 | 9.081 | 171,484 | +0.00(+0.00%) |
Aug 04, 2023 | 9.100 | 9.195 | 9.081 | 9.081 | 142,875 | +0.01(+0.10%) |
Aug 03, 2023 | 9.006 | 9.100 | 9.006 | 9.072 | 136,451 | +0.06(+0.63%) |
Aug 02, 2023 | 9.119 | 9.185 | 8.989 | 9.015 | 211,933 | -0.18(-1.95%) |
Aug 01, 2023 | 9.270 | 9.270 | 9.176 | 9.195 | 198,906 | -0.10(-1.12%) |
Jul 31, 2023 | 9.185 | 9.318 | 9.180 | 9.299 | 362,857 | +0.16(+1.76%) |
Jul 28, 2023 | 9.081 | 9.233 | 9.025 | 9.138 | 496,959 | +0.12(+1.36%) |
Jul 27, 2023 | 9.081 | 9.129 | 8.997 | 9.015 | 545,174 | -0.02(-0.21%) |
Jul 26, 2023 | 9.034 | 9.063 | 8.997 | 9.034 | 416,235 | -0.01(-0.10%) |
Jul 25, 2023 | 8.940 | 9.063 | 8.940 | 9.044 | 453,340 | +0.11(+1.27%) |
Jul 24, 2023 | 8.921 | 8.978 | 8.893 | 8.930 | 398,353 | +0.00(+0.00%) |
Jul 21, 2023 | 8.921 | 8.949 | 8.874 | 8.930 | 1,319,228 | +0.05(+0.53%) |
Jul 20, 2023 | 8.836 | 8.893 | 8.779 | 8.883 | 698,417 | +0.09(+1.07%) |
Jul 19, 2023 | 8.761 | 8.817 | 8.761 | 8.789 | 524,179 | +0.06(+0.65%) |
Jul 18, 2023 | 8.562 | 8.775 | 8.553 | 8.732 | 566,897 | +0.14(+1.65%) |
Jul 17, 2023 | 8.600 | 8.666 | 8.572 | 8.591 | 596,902 | +0.03(+0.33%) |
Jul 14, 2023 | 8.685 | 8.721 | 8.562 | 8.562 | 424,138 | -0.18(-2.05%) |
Jul 13, 2023 | 8.638 | 8.751 | 8.638 | 8.742 | 495,413 | +0.15(+1.78%) |
Jul 12, 2023 | 8.626 | 8.687 | 8.589 | 8.589 | 547,807 | +0.00(+0.00%) |
Jul 11, 2023 | 8.504 | 8.608 | 8.504 | 8.589 | 280,257 | +0.09(+1.10%) |
Jul 10, 2023 | 8.514 | 8.523 | 8.462 | 8.495 | 285,676 | +0.01(+0.11%) |
Jul 07, 2023 | 8.298 | 8.532 | 8.298 | 8.486 | 307,216 | +0.18(+2.15%) |
Jul 06, 2023 | 8.476 | 8.481 | 8.289 | 8.307 | 417,618 | -0.19(-2.21%) |
Jul 05, 2023 | 8.617 | 8.617 | 8.490 | 8.495 | 462,452 | -0.08(-0.88%) |
Jul 03, 2023 | 8.542 | 8.636 | 8.542 | 8.570 | 399,052 | +0.06(+0.66%) |
Jun 30, 2023 | 8.626 | 8.669 | 8.504 | 8.514 | 1,657,802 | -0.03(-0.33%) |
Jun 29, 2023 | 8.514 | 8.569 | 8.495 | 8.542 | 240,920 | +0.02(+0.22%) |
Jun 28, 2023 | 8.533 | 8.598 | 8.504 | 8.523 | 283,574 | -0.04(-0.44%) |
Jun 27, 2023 | 8.580 | 8.598 | 8.523 | 8.561 | 328,269 | +0.00(+0.00%) |
Jun 26, 2023 | 8.495 | 8.589 | 8.486 | 8.561 | 317,129 | +0.10(+1.22%) |
Jun 23, 2023 | 8.448 | 8.510 | 8.429 | 8.457 | 260,471 | -0.08(-0.88%) |
Jun 22, 2023 | 8.561 | 8.561 | 8.504 | 8.533 | 364,851 | -0.10(-1.20%) |
Jun 21, 2023 | 8.551 | 8.645 | 8.551 | 8.636 | 419,044 | +0.06(+0.66%) |
Jun 20, 2023 | 8.683 | 8.683 | 8.551 | 8.580 | 238,703 | -0.16(-1.83%) |
Jun 16, 2023 | 8.730 | 8.748 | 8.645 | 8.739 | 356,200 | +0.03(+0.32%) |
Jun 15, 2023 | 8.702 | 8.744 | 8.617 | 8.711 | 557,681 | +0.15(+1.75%) |
Jun 14, 2023 | 8.608 | 8.711 | 8.490 | 8.561 | 461,972 | +0.00(+0.02%) |
Jun 13, 2023 | 8.428 | 8.662 | 8.428 | 8.559 | 525,905 | +0.13(+1.55%) |
Jun 12, 2023 | 8.428 | 8.522 | 8.424 | 8.428 | 322,972 | -0.09(-1.10%) |
Jun 09, 2023 | 8.559 | 8.605 | 8.512 | 8.522 | 187,894 | -0.07(-0.87%) |
Jun 08, 2023 | 8.699 | 8.700 | 8.526 | 8.596 | 484,770 | -0.07(-0.75%) |
Jun 07, 2023 | 8.559 | 8.671 | 8.559 | 8.662 | 287,241 | +0.14(+1.64%) |
Jun 06, 2023 | 8.344 | 8.550 | 8.344 | 8.522 | 363,404 | +0.12(+1.44%) |
Jun 05, 2023 | 8.447 | 8.494 | 8.363 | 8.400 | 234,337 | -0.07(-0.88%) |
Jun 02, 2023 | 8.372 | 8.475 | 8.316 | 8.475 | 175,112 | +0.21(+2.60%) |
Jun 01, 2023 | 8.167 | 8.279 | 8.130 | 8.260 | 146,875 | +0.12(+1.49%) |
May 31, 2023 | 8.232 | 8.232 | 8.102 | 8.139 | 276,906 | -0.09(-1.13%) |
May 30, 2023 | 8.288 | 8.307 | 8.204 | 8.232 | 320,003 | -0.12(-1.45%) |
May 26, 2023 | 8.326 | 8.391 | 8.326 | 8.354 | 199,548 | +0.03(+0.34%) |
May 25, 2023 | 8.363 | 8.400 | 8.316 | 8.326 | 203,508 | -0.11(-1.33%) |
May 24, 2023 | 8.550 | 8.550 | 8.405 | 8.438 | 307,424 | -0.10(-1.20%) |
May 23, 2023 | 8.512 | 8.578 | 8.456 | 8.540 | 368,558 | +0.07(+0.88%) |
May 22, 2023 | 8.494 | 8.568 | 8.466 | 8.466 | 152,793 | -0.06(-0.66%) |
May 19, 2023 | 8.606 | 8.624 | 8.522 | 8.522 | 198,634 | -0.03(-0.33%) |
May 18, 2023 | 8.522 | 8.559 | 8.428 | 8.550 | 272,043 | +0.02(+0.22%) |
May 17, 2023 | 8.400 | 8.550 | 8.400 | 8.531 | 631,149 | +0.16(+1.90%) |
May 16, 2023 | 8.512 | 8.512 | 8.372 | 8.372 | 249,169 | -0.16(-1.86%) |
May 15, 2023 | 8.512 | 8.548 | 8.494 | 8.531 | 247,117 | +0.08(+0.99%) |
May 12, 2023 | 8.428 | 8.531 | 8.419 | 8.447 | 232,486 | -0.01(-0.09%) |
May 11, 2023 | 8.473 | 8.538 | 8.427 | 8.455 | 356,015 | -0.09(-1.09%) |
May 10, 2023 | 8.715 | 8.715 | 8.543 | 8.548 | 180,651 | -0.09(-1.07%) |
May 09, 2023 | 8.612 | 8.645 | 8.548 | 8.640 | 238,757 | +0.03(+0.32%) |
May 08, 2023 | 8.677 | 8.709 | 8.612 | 8.612 | 145,635 | +0.02(+0.22%) |
May 05, 2023 | 8.538 | 8.640 | 8.538 | 8.594 | 323,580 | +0.10(+1.20%) |
May 04, 2023 | 8.594 | 8.631 | 8.464 | 8.492 | 178,386 | -0.08(-0.97%) |
May 03, 2023 | 8.594 | 8.687 | 8.557 | 8.575 | 214,514 | -0.08(-0.96%) |
May 02, 2023 | 8.817 | 8.891 | 8.566 | 8.659 | 205,029 | -0.21(-2.41%) |
May 01, 2023 | 8.937 | 8.956 | 8.817 | 8.872 | 170,900 | -0.06(-0.73%) |
Apr 28, 2023 | 8.863 | 8.951 | 8.798 | 8.937 | 185,384 | +0.08(+0.94%) |
Apr 27, 2023 | 8.761 | 8.854 | 8.724 | 8.854 | 207,961 | +0.15(+1.71%) |
Apr 26, 2023 | 8.640 | 8.817 | 8.640 | 8.705 | 269,026 | +0.00(+0.00%) |
Apr 25, 2023 | 8.863 | 8.909 | 8.705 | 8.705 | 264,518 | -0.22(-2.49%) |
Apr 24, 2023 | 8.882 | 8.937 | 8.863 | 8.928 | 249,661 | +0.03(+0.31%) |
Apr 21, 2023 | 9.030 | 9.030 | 8.900 | 8.900 | 341,360 | -0.11(-1.24%) |
Apr 20, 2023 | 9.030 | 9.076 | 9.008 | 9.012 | 152,132 | -0.09(-1.02%) |
Apr 19, 2023 | 9.114 | 9.128 | 9.058 | 9.104 | 167,415 | -0.04(-0.41%) |
Apr 18, 2023 | 9.188 | 9.188 | 9.132 | 9.141 | 177,821 | +0.00(+0.00%) |
Apr 17, 2023 | 9.114 | 9.165 | 9.104 | 9.141 | 193,792 | +0.06(+0.72%) |
Apr 14, 2023 | 9.132 | 9.188 | 9.053 | 9.076 | 254,872 | -0.05(-0.51%) |
Apr 13, 2023 | 9.039 | 9.123 | 9.039 | 9.123 | 199,796 | +0.07(+0.74%) |
Apr 12, 2023 | 9.093 | 9.093 | 9.010 | 9.056 | 161,263 | +0.05(+0.51%) |
Apr 11, 2023 | 8.909 | 9.022 | 8.909 | 9.010 | 165,760 | +0.15(+1.67%) |
Apr 10, 2023 | 8.798 | 8.890 | 8.798 | 8.862 | 155,945 | +0.03(+0.31%) |
Apr 06, 2023 | 8.844 | 8.876 | 8.788 | 8.835 | 193,562 | -0.06(-0.62%) |
Apr 05, 2023 | 8.918 | 8.955 | 8.825 | 8.890 | 239,705 | -0.07(-0.82%) |
Apr 04, 2023 | 9.075 | 9.079 | 8.872 | 8.964 | 259,687 | -0.04(-0.41%) |
Apr 03, 2023 | 8.945 | 9.056 | 8.945 | 9.001 | 320,878 | +0.19(+2.20%) |
Mar 31, 2023 | 8.909 | 8.909 | 8.807 | 8.807 | 335,477 | +0.02(+0.21%) |
Mar 30, 2023 | 8.835 | 8.844 | 8.747 | 8.789 | 204,987 | +0.07(+0.85%) |
Mar 29, 2023 | 8.687 | 8.761 | 8.622 | 8.715 | 471,557 | +0.14(+1.61%) |
Mar 28, 2023 | 8.502 | 8.641 | 8.493 | 8.576 | 289,677 | +0.07(+0.87%) |
Mar 27, 2023 | 8.484 | 8.585 | 8.382 | 8.502 | 301,826 | +0.06(+0.66%) |
Mar 24, 2023 | 8.419 | 8.479 | 8.318 | 8.447 | 200,134 | -0.02(-0.22%) |
Mar 23, 2023 | 8.502 | 8.650 | 8.410 | 8.465 | 223,245 | +0.00(+0.00%) |
Mar 22, 2023 | 8.567 | 8.650 | 8.465 | 8.465 | 206,405 | -0.10(-1.19%) |
Mar 21, 2023 | 8.576 | 8.613 | 8.512 | 8.567 | 228,894 | +0.16(+1.87%) |
Mar 20, 2023 | 8.309 | 8.447 | 8.281 | 8.410 | 291,270 | +0.16(+1.90%) |
Mar 17, 2023 | 8.170 | 8.290 | 8.170 | 8.253 | 278,487 | +0.01(+0.11%) |
Mar 16, 2023 | 8.207 | 8.280 | 8.059 | 8.244 | 336,726 | -0.06(-0.78%) |
Mar 15, 2023 | 8.465 | 8.539 | 8.225 | 8.309 | 523,952 | -0.37(-4.26%) |
Mar 14, 2023 | 8.669 | 8.778 | 8.613 | 8.678 | 156,399 | +0.04(+0.45%) |
Mar 13, 2023 | 8.612 | 8.740 | 8.483 | 8.639 | 310,820 | -0.13(-1.47%) |
Mar 10, 2023 | 8.933 | 9.006 | 8.722 | 8.768 | 425,466 | -0.18(-2.05%) |
Mar 09, 2023 | 9.089 | 9.208 | 8.933 | 8.951 | 306,817 | -0.16(-1.71%) |
Mar 08, 2023 | 9.135 | 9.236 | 9.052 | 9.107 | 299,748 | -0.06(-0.70%) |
Mar 07, 2023 | 9.364 | 9.383 | 9.135 | 9.172 | 263,809 | -0.23(-2.44%) |
Mar 06, 2023 | 9.484 | 9.484 | 9.401 | 9.401 | 189,365 | -0.12(-1.25%) |
Mar 03, 2023 | 9.410 | 9.548 | 9.410 | 9.521 | 239,512 | +0.09(+0.97%) |
Mar 02, 2023 | 9.429 | 9.429 | 9.291 | 9.429 | 206,291 | +0.03(+0.29%) |
Mar 01, 2023 | 9.236 | 9.424 | 9.236 | 9.401 | 270,296 | +0.21(+2.30%) |
Feb 28, 2023 | 9.181 | 9.259 | 9.153 | 9.190 | 290,475 | +0.03(+0.30%) |
Feb 27, 2023 | 9.144 | 9.199 | 9.109 | 9.162 | 231,328 | +0.06(+0.60%) |
Feb 24, 2023 | 9.144 | 9.213 | 9.052 | 9.107 | 287,633 | -0.05(-0.50%) |
Feb 23, 2023 | 9.245 | 9.277 | 9.126 | 9.153 | 148,767 | -0.05(-0.50%) |
Feb 22, 2023 | 9.282 | 9.328 | 9.172 | 9.199 | 241,698 | -0.04(-0.40%) |
Feb 21, 2023 | 9.199 | 9.320 | 9.199 | 9.236 | 259,843 | +0.02(+0.20%) |
Feb 17, 2023 | 9.364 | 9.369 | 9.199 | 9.218 | 240,406 | -0.17(-1.76%) |
Feb 16, 2023 | 9.364 | 9.530 | 9.328 | 9.383 | 236,090 | -0.03(-0.29%) |
Feb 15, 2023 | 9.429 | 9.429 | 9.263 | 9.410 | 246,226 | -0.06(-0.68%) |
Feb 14, 2023 | 9.401 | 9.493 | 9.328 | 9.475 | 231,720 | +0.05(+0.50%) |
Feb 13, 2023 | 9.427 | 9.462 | 9.345 | 9.427 | 257,559 | +0.01(+0.10%) |
Feb 10, 2023 | 9.327 | 9.418 | 9.295 | 9.418 | 179,620 | +0.17(+1.88%) |
Feb 09, 2023 | 9.372 | 9.381 | 9.226 | 9.244 | 287,270 | -0.09(-0.98%) |
Feb 08, 2023 | 9.427 | 9.454 | 9.336 | 9.336 | 198,822 | -0.09(-0.97%) |
Feb 07, 2023 | 9.317 | 9.427 | 9.263 | 9.427 | 298,612 | +0.14(+1.47%) |
Feb 06, 2023 | 9.427 | 9.464 | 9.226 | 9.290 | 242,626 | -0.11(-1.17%) |
Feb 03, 2023 | 9.464 | 9.582 | 9.381 | 9.400 | 197,331 | -0.11(-1.15%) |
Feb 02, 2023 | 9.619 | 9.655 | 9.441 | 9.509 | 274,274 | -0.11(-1.14%) |
Feb 01, 2023 | 9.628 | 9.669 | 9.454 | 9.619 | 180,797 | -0.01(-0.09%) |
Jan 31, 2023 | 9.518 | 9.628 | 9.445 | 9.628 | 256,989 | +0.16(+1.64%) |
Jan 30, 2023 | 9.491 | 9.528 | 9.445 | 9.473 | 266,325 | -0.03(-0.29%) |
Jan 27, 2023 | 9.528 | 9.586 | 9.445 | 9.500 | 382,961 | -0.01(-0.10%) |
Jan 26, 2023 | 9.573 | 9.655 | 9.482 | 9.509 | 729,217 | +0.03(+0.29%) |
Jan 25, 2023 | 9.592 | 9.592 | 9.464 | 9.482 | 530,771 | -0.11(-1.14%) |
Jan 24, 2023 | 9.546 | 9.674 | 9.317 | 9.592 | 508,548 | -0.05(-0.57%) |
Jan 23, 2023 | 9.628 | 9.674 | 9.600 | 9.646 | 321,224 | +0.07(+0.76%) |
Jan 20, 2023 | 9.464 | 9.614 | 9.395 | 9.573 | 312,232 | +0.11(+1.16%) |
Jan 19, 2023 | 9.464 | 9.518 | 9.432 | 9.464 | 398,004 | +0.02(+0.19%) |
Jan 18, 2023 | 9.564 | 9.669 | 9.418 | 9.445 | 317,670 | -0.05(-0.58%) |
Jan 17, 2023 | 9.381 | 9.532 | 9.317 | 9.500 | 1,381,672 | +0.16(+1.66%) |
Jan 13, 2023 | 9.445 | 9.449 | 9.336 | 9.345 | 421,259 | -0.08(-0.87%) |
Jan 12, 2023 | 9.354 | 9.454 | 9.278 | 9.427 | 257,638 | +0.15(+1.59%) |
Jan 11, 2023 | 9.197 | 9.297 | 9.167 | 9.279 | 280,894 | +0.11(+1.19%) |
Jan 10, 2023 | 9.034 | 9.170 | 9.005 | 9.170 | 236,313 | +0.17(+1.92%) |
Jan 09, 2023 | 9.079 | 9.134 | 8.998 | 8.998 | 239,850 | -0.01(-0.10%) |
Jan 06, 2023 | 8.834 | 9.052 | 8.834 | 9.007 | 226,701 | +0.27(+3.12%) |
Jan 05, 2023 | 8.679 | 8.798 | 8.679 | 8.734 | 281,359 | -0.01(-0.10%) |
Jan 04, 2023 | 8.852 | 8.925 | 8.698 | 8.743 | 423,603 | -0.14(-1.54%) |
Jan 03, 2023 | 9.043 | 9.043 | 8.807 | 8.879 | 268,565 | -0.18(-2.01%) |
Dec 30, 2022 | 8.988 | 9.079 | 8.916 | 9.061 | 394,091 | +0.11(+1.22%) |
Dec 29, 2022 | 8.870 | 9.007 | 8.843 | 8.952 | 407,644 | +0.11(+1.23%) |
Dec 28, 2022 | 8.925 | 8.934 | 8.818 | 8.843 | 406,443 | -0.10(-1.12%) |
Dec 27, 2022 | 8.970 | 9.025 | 8.861 | 8.943 | 428,716 | +0.00(+0.00%) |
Dec 23, 2022 | 8.698 | 8.943 | 8.698 | 8.943 | 548,919 | +0.27(+3.14%) |
Dec 22, 2022 | 8.789 | 8.789 | 8.534 | 8.670 | 540,064 | -0.10(-1.14%) |
Dec 21, 2022 | 8.834 | 8.898 | 8.770 | 8.770 | 658,886 | +0.03(+0.31%) |
Dec 20, 2022 | 8.807 | 8.898 | 8.734 | 8.743 | 701,899 | -0.04(-0.41%) |
Dec 19, 2022 | 8.834 | 8.943 | 8.775 | 8.779 | 338,971 | -0.05(-0.62%) |
Dec 16, 2022 | 8.770 | 8.861 | 8.725 | 8.834 | 471,401 | -0.01(-0.10%) |
Dec 15, 2022 | 8.861 | 8.861 | 8.743 | 8.843 | 363,121 | -0.03(-0.29%) |
Dec 14, 2022 | 8.814 | 8.941 | 8.814 | 8.869 | 357,231 | +0.02(+0.20%) |
Dec 13, 2022 | 8.796 | 9.013 | 8.679 | 8.851 | 842,654 | +0.16(+1.87%) |
Dec 12, 2022 | 8.616 | 8.706 | 8.561 | 8.688 | 310,083 | +0.10(+1.16%) |
Dec 09, 2022 | 8.643 | 8.724 | 8.552 | 8.588 | 429,955 | -0.07(-0.84%) |
Dec 08, 2022 | 8.778 | 8.825 | 8.652 | 8.661 | 292,523 | -0.05(-0.62%) |
Dec 07, 2022 | 8.769 | 8.860 | 8.697 | 8.715 | 282,466 | -0.08(-0.93%) |
Dec 06, 2022 | 8.869 | 9.055 | 8.760 | 8.796 | 237,711 | -0.10(-1.12%) |
Dec 05, 2022 | 9.059 | 9.158 | 8.887 | 8.896 | 213,773 | -0.14(-1.50%) |
Dec 02, 2022 | 8.968 | 9.113 | 8.968 | 9.031 | 224,768 | +0.00(+0.00%) |
Dec 01, 2022 | 9.239 | 9.239 | 9.031 | 9.031 | 323,820 | -0.14(-1.58%) |
Nov 30, 2022 | 9.167 | 9.208 | 9.040 | 9.176 | 307,625 | +0.14(+1.60%) |
Nov 29, 2022 | 8.914 | 9.049 | 8.914 | 9.031 | 258,383 | +0.19(+2.15%) |
Nov 28, 2022 | 8.842 | 8.914 | 8.805 | 8.842 | 320,783 | -0.12(-1.31%) |
Nov 25, 2022 | 8.923 | 8.986 | 8.887 | 8.959 | 100,960 | +0.07(+0.81%) |
Nov 23, 2022 | 8.778 | 8.905 | 8.778 | 8.887 | 407,847 | +0.05(+0.61%) |
Nov 22, 2022 | 8.679 | 8.873 | 8.679 | 8.833 | 393,831 | +0.22(+2.52%) |
Nov 21, 2022 | 8.552 | 8.661 | 8.480 | 8.616 | 390,905 | -0.06(-0.73%) |
Nov 18, 2022 | 8.706 | 8.715 | 8.652 | 8.679 | 397,290 | -0.08(-0.93%) |
Nov 17, 2022 | 8.724 | 8.760 | 8.616 | 8.760 | 236,240 | -0.02(-0.21%) |
Nov 16, 2022 | 8.823 | 8.833 | 8.724 | 8.778 | 351,857 | -0.05(-0.61%) |
Nov 15, 2022 | 8.814 | 8.851 | 8.742 | 8.833 | 286,212 | +0.06(+0.72%) |
Nov 14, 2022 | 8.751 | 8.814 | 8.715 | 8.769 | 237,777 | -0.01(-0.08%) |
Nov 11, 2022 | 8.741 | 8.840 | 8.678 | 8.777 | 371,923 | +0.14(+1.67%) |
Nov 10, 2022 | 8.525 | 8.651 | 8.489 | 8.633 | 276,190 | +0.27(+3.23%) |
Nov 09, 2022 | 8.552 | 8.561 | 8.327 | 8.363 | 402,509 | -0.23(-2.72%) |
Nov 08, 2022 | 8.534 | 8.687 | 8.507 | 8.597 | 274,200 | +0.04(+0.53%) |
Nov 07, 2022 | 8.669 | 8.669 | 8.526 | 8.552 | 482,856 | -0.05(-0.63%) |
Nov 04, 2022 | 8.525 | 8.687 | 8.480 | 8.606 | 251,044 | +0.29(+3.46%) |
Nov 03, 2022 | 8.255 | 8.372 | 8.183 | 8.318 | 185,683 | -0.03(-0.32%) |
Nov 02, 2022 | 8.489 | 8.543 | 8.309 | 8.345 | 214,752 | -0.13(-1.59%) |