Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 8.538 | 8.614 | 8.484 | 8.529 | 6,514,043 | -0.06(-0.73%) |
Sep 28, 2023 | 8.673 | 8.718 | 8.583 | 8.592 | 7,189,816 | -0.17(-1.95%) |
Sep 27, 2023 | 8.781 | 8.790 | 8.700 | 8.763 | 4,915,444 | -0.11(-1.22%) |
Sep 26, 2023 | 8.898 | 8.938 | 8.853 | 8.871 | 5,643,293 | -0.01(-0.10%) |
Sep 25, 2023 | 8.853 | 8.898 | 8.862 | 8.880 | 6,698,061 | -0.13(-1.40%) |
Sep 22, 2023 | 9.078 | 9.087 | 8.988 | 9.006 | 4,730,803 | +0.03(+0.30%) |
Sep 21, 2023 | 8.988 | 9.051 | 8.961 | 8.979 | 5,052,151 | -0.08(-0.89%) |
Sep 20, 2023 | 9.132 | 9.168 | 9.060 | 9.060 | 4,485,449 | +0.04(+0.40%) |
Sep 19, 2023 | 8.970 | 9.024 | 8.943 | 9.024 | 3,529,897 | +0.12(+1.31%) |
Sep 18, 2023 | 8.952 | 8.956 | 8.857 | 8.907 | 3,472,311 | -0.04(-0.50%) |
Sep 15, 2023 | 8.961 | 9.033 | 8.929 | 8.952 | 9,651,666 | -0.02(-0.20%) |
Sep 14, 2023 | 8.952 | 9.015 | 8.925 | 8.970 | 4,623,749 | +0.10(+1.12%) |
Sep 13, 2023 | 8.880 | 8.920 | 8.835 | 8.871 | 7,955,645 | +0.10(+1.13%) |
Sep 12, 2023 | 8.754 | 8.790 | 8.682 | 8.772 | 5,988,957 | +0.22(+2.52%) |
Sep 11, 2023 | 8.376 | 8.619 | 8.376 | 8.556 | 5,776,037 | +0.27(+3.26%) |
Sep 08, 2023 | 8.268 | 8.304 | 8.241 | 8.286 | 3,071,685 | -0.01(-0.11%) |
Sep 07, 2023 | 8.286 | 8.349 | 8.286 | 8.295 | 3,419,884 | +0.01(+0.11%) |
Sep 06, 2023 | 8.331 | 8.345 | 8.241 | 8.286 | 5,833,167 | -0.13(-1.60%) |
Sep 05, 2023 | 8.394 | 8.439 | 8.331 | 8.421 | 5,477,503 | +0.04(+0.54%) |
Sep 01, 2023 | 8.457 | 8.475 | 8.367 | 8.376 | 3,869,496 | -0.01(-0.11%) |
Aug 31, 2023 | 8.502 | 8.511 | 8.376 | 8.385 | 5,125,724 | -0.04(-0.43%) |
Aug 30, 2023 | 8.448 | 8.502 | 8.421 | 8.421 | 3,588,748 | +0.07(+0.86%) |
Aug 29, 2023 | 8.295 | 8.367 | 8.273 | 8.349 | 4,317,799 | +0.14(+1.75%) |
Aug 28, 2023 | 8.196 | 8.259 | 8.187 | 8.205 | 3,456,352 | +0.06(+0.77%) |
Aug 25, 2023 | 8.196 | 8.214 | 8.097 | 8.142 | 4,703,655 | -0.04(-0.55%) |
Aug 24, 2023 | 8.205 | 8.286 | 8.178 | 8.187 | 4,416,791 | -0.08(-0.98%) |
Aug 23, 2023 | 8.133 | 8.295 | 8.124 | 8.268 | 5,036,856 | +0.13(+1.55%) |
Aug 22, 2023 | 8.241 | 8.241 | 8.142 | 8.142 | 4,131,268 | -0.04(-0.55%) |
Aug 21, 2023 | 8.223 | 8.223 | 8.142 | 8.187 | 4,245,221 | -0.01(-0.11%) |
Aug 18, 2023 | 8.151 | 8.232 | 8.151 | 8.196 | 5,472,877 | -0.03(-0.33%) |
Aug 17, 2023 | 8.196 | 8.241 | 8.160 | 8.223 | 5,410,061 | +0.05(+0.66%) |
Aug 16, 2023 | 8.151 | 8.223 | 8.151 | 8.169 | 3,710,976 | -0.03(-0.33%) |
Aug 15, 2023 | 8.223 | 8.255 | 8.178 | 8.196 | 5,094,489 | -0.12(-1.41%) |
Aug 14, 2023 | 8.295 | 8.358 | 8.259 | 8.313 | 5,142,684 | -0.08(-0.96%) |
Aug 11, 2023 | 8.403 | 8.439 | 8.376 | 8.394 | 3,842,522 | -0.02(-0.21%) |
Aug 10, 2023 | 8.421 | 8.484 | 8.403 | 8.412 | 4,758,163 | +0.04(+0.54%) |
Aug 09, 2023 | 8.304 | 8.394 | 8.295 | 8.367 | 4,770,257 | +0.02(+0.22%) |
Aug 08, 2023 | 8.295 | 8.349 | 8.262 | 8.349 | 3,919,004 | -0.08(-0.96%) |
Aug 07, 2023 | 8.439 | 8.439 | 8.367 | 8.430 | 4,925,275 | -0.01(-0.11%) |
Aug 04, 2023 | 8.385 | 8.529 | 8.367 | 8.439 | 6,505,994 | +0.11(+1.30%) |
Aug 03, 2023 | 8.313 | 8.367 | 8.286 | 8.331 | 4,785,192 | -0.15(-1.80%) |
Aug 02, 2023 | 8.628 | 8.628 | 8.475 | 8.484 | 7,815,074 | -0.04(-0.42%) |
Aug 01, 2023 | 8.583 | 8.619 | 8.511 | 8.520 | 3,838,965 | -0.13(-1.56%) |
Jul 31, 2023 | 8.709 | 8.772 | 8.637 | 8.655 | 4,922,159 | -0.12(-1.33%) |
Jul 28, 2023 | 8.790 | 8.852 | 8.772 | 8.772 | 6,259,604 | +0.04(+0.41%) |
Jul 27, 2023 | 8.925 | 8.934 | 8.718 | 8.736 | 5,591,472 | -0.29(-3.19%) |
Jul 26, 2023 | 8.889 | 9.105 | 8.857 | 9.024 | 10,147,809 | +0.22(+2.45%) |
Jul 25, 2023 | 8.853 | 8.853 | 8.749 | 8.808 | 6,095,623 | -0.04(-0.41%) |
Jul 24, 2023 | 8.817 | 8.925 | 8.772 | 8.844 | 9,672,605 | +0.30(+3.47%) |
Jul 21, 2023 | 8.592 | 8.601 | 8.502 | 8.547 | 4,201,068 | -0.03(-0.31%) |
Jul 20, 2023 | 8.619 | 8.673 | 8.565 | 8.574 | 4,460,779 | -0.01(-0.10%) |
Jul 19, 2023 | 8.547 | 8.637 | 8.542 | 8.583 | 6,536,240 | +0.14(+1.71%) |
Jul 18, 2023 | 8.376 | 8.488 | 8.376 | 8.439 | 6,431,092 | -0.10(-1.16%) |
Jul 17, 2023 | 8.628 | 8.628 | 8.520 | 8.538 | 5,792,835 | -0.07(-0.84%) |
Jul 14, 2023 | 8.655 | 8.655 | 8.565 | 8.610 | 6,032,523 | -0.02(-0.21%) |
Jul 13, 2023 | 8.547 | 8.646 | 8.529 | 8.628 | 6,682,312 | +0.09(+1.05%) |
Jul 12, 2023 | 8.511 | 8.574 | 8.502 | 8.538 | 5,259,928 | +0.16(+1.93%) |
Jul 11, 2023 | 8.241 | 8.376 | 8.223 | 8.376 | 5,565,871 | +0.17(+2.08%) |
Jul 10, 2023 | 8.219 | 8.255 | 8.147 | 8.205 | 6,730,857 | -0.02(-0.22%) |
Jul 07, 2023 | 8.106 | 8.268 | 8.106 | 8.223 | 7,110,593 | +0.02(+0.22%) |
Jul 06, 2023 | 8.178 | 8.214 | 8.097 | 8.205 | 8,155,228 | -0.12(-1.41%) |
Jul 05, 2023 | 8.403 | 8.412 | 8.295 | 8.322 | 7,691,065 | -0.23(-2.73%) |
Jul 03, 2023 | 8.484 | 8.560 | 8.475 | 8.556 | 3,216,150 | +0.05(+0.63%) |
Jun 30, 2023 | 8.493 | 8.520 | 8.457 | 8.502 | 7,030,415 | +0.04(+0.43%) |
Jun 29, 2023 | 8.385 | 8.484 | 8.385 | 8.466 | 5,393,962 | +0.05(+0.64%) |
Jun 28, 2023 | 8.412 | 8.434 | 8.367 | 8.412 | 4,001,888 | +0.02(+0.21%) |
Jun 27, 2023 | 8.232 | 8.430 | 8.205 | 8.394 | 7,709,673 | +0.30(+3.67%) |
Jun 26, 2023 | 8.169 | 8.183 | 8.034 | 8.097 | 10,917,465 | -0.21(-2.49%) |
Jun 23, 2023 | 8.286 | 8.358 | 8.264 | 8.304 | 4,767,548 | +0.04(+0.54%) |
Jun 22, 2023 | 8.268 | 8.277 | 8.228 | 8.259 | 6,927,440 | -0.09(-1.08%) |
Jun 21, 2023 | 8.322 | 8.385 | 8.277 | 8.349 | 4,870,633 | -0.04(-0.54%) |
Jun 20, 2023 | 8.434 | 8.448 | 8.358 | 8.394 | 4,867,782 | -0.13(-1.48%) |
Jun 16, 2023 | 8.520 | 8.542 | 8.476 | 8.520 | 4,616,288 | -0.01(-0.11%) |
Jun 15, 2023 | 8.394 | 8.569 | 8.363 | 8.529 | 9,479,626 | +0.22(+2.60%) |
Jun 14, 2023 | 8.286 | 8.394 | 8.255 | 8.313 | 8,366,295 | +0.09(+1.09%) |
Jun 13, 2023 | 8.115 | 8.277 | 8.098 | 8.223 | 9,737,083 | -0.02(-0.22%) |
Jun 12, 2023 | 8.250 | 8.259 | 8.151 | 8.241 | 10,692,597 | -0.19(-2.24%) |
Jun 09, 2023 | 8.430 | 8.473 | 8.394 | 8.430 | 6,046,472 | +0.07(+0.86%) |
Jun 08, 2023 | 8.358 | 8.412 | 8.295 | 8.358 | 7,330,265 | +0.01(+0.07%) |
Jun 07, 2023 | 8.318 | 8.369 | 8.283 | 8.352 | 7,787,814 | +0.17(+2.09%) |
Jun 06, 2023 | 8.096 | 8.190 | 8.070 | 8.181 | 6,435,555 | -0.01(-0.10%) |
Jun 05, 2023 | 8.258 | 8.309 | 8.185 | 8.190 | 6,928,688 | +0.02(+0.21%) |
Jun 02, 2023 | 8.053 | 8.181 | 7.985 | 8.172 | 13,319,759 | +0.07(+0.84%) |
Jun 01, 2023 | 8.138 | 8.151 | 8.091 | 8.104 | 6,353,103 | +0.01(+0.11%) |
May 31, 2023 | 8.138 | 8.207 | 8.020 | 8.096 | 9,471,806 | -0.16(-1.96%) |
May 30, 2023 | 8.275 | 8.288 | 8.172 | 8.258 | 7,544,066 | -0.13(-1.53%) |
May 26, 2023 | 8.318 | 8.403 | 8.275 | 8.386 | 5,461,980 | -0.07(-0.81%) |
May 25, 2023 | 8.565 | 8.590 | 8.424 | 8.454 | 12,679,489 | -0.26(-2.94%) |
May 24, 2023 | 8.762 | 8.787 | 8.702 | 8.710 | 6,350,237 | -0.13(-1.45%) |
May 23, 2023 | 8.779 | 8.932 | 8.753 | 8.839 | 7,002,544 | +0.19(+2.17%) |
May 22, 2023 | 8.728 | 8.736 | 8.608 | 8.651 | 6,103,597 | -0.19(-2.13%) |
May 19, 2023 | 8.745 | 8.979 | 8.745 | 8.839 | 9,069,629 | +0.09(+0.98%) |
May 18, 2023 | 8.702 | 8.800 | 8.693 | 8.753 | 7,908,922 | +0.01(+0.10%) |
May 17, 2023 | 8.932 | 8.941 | 8.685 | 8.745 | 7,712,197 | +0.00(+0.00%) |
May 16, 2023 | 9.052 | 9.052 | 8.608 | 8.745 | 18,755,544 | -0.84(-8.73%) |
May 15, 2023 | 9.470 | 9.590 | 9.470 | 9.581 | 9,108,303 | +0.05(+0.54%) |
May 12, 2023 | 9.581 | 9.599 | 9.488 | 9.530 | 6,293,148 | -0.10(-1.06%) |
May 11, 2023 | 9.675 | 9.705 | 9.616 | 9.633 | 6,673,707 | -0.33(-3.34%) |
May 10, 2023 | 10.05 | 10.06 | 9.897 | 9.966 | 4,161,478 | -0.17(-1.69%) |
May 09, 2023 | 10.17 | 10.18 | 10.10 | 10.14 | 4,536,957 | -0.06(-0.59%) |
May 08, 2023 | 10.26 | 10.26 | 10.16 | 10.20 | 3,483,301 | -0.01(-0.08%) |
May 05, 2023 | 10.15 | 10.31 | 10.11 | 10.20 | 6,440,570 | +0.09(+0.84%) |
May 04, 2023 | 10.18 | 10.23 | 10.10 | 10.12 | 4,474,689 | -0.09(-0.92%) |
May 03, 2023 | 10.22 | 10.29 | 10.20 | 10.21 | 5,524,965 | +0.24(+2.40%) |
May 02, 2023 | 10.03 | 10.04 | 9.910 | 9.974 | 4,643,068 | -0.15(-1.43%) |
May 01, 2023 | 10.25 | 10.25 | 10.09 | 10.12 | 3,937,694 | -0.09(-0.84%) |
Apr 28, 2023 | 10.23 | 10.28 | 10.20 | 10.20 | 4,038,695 | -0.03(-0.33%) |
Apr 27, 2023 | 10.09 | 10.28 | 10.06 | 10.24 | 7,564,350 | +0.27(+2.74%) |
Apr 26, 2023 | 9.727 | 10.11 | 9.727 | 9.966 | 14,802,412 | +0.37(+3.83%) |
Apr 25, 2023 | 9.633 | 9.658 | 9.552 | 9.599 | 6,031,620 | +0.07(+0.72%) |
Apr 24, 2023 | 9.547 | 9.564 | 9.483 | 9.530 | 5,291,808 | -0.01(-0.09%) |
Apr 21, 2023 | 9.539 | 9.573 | 9.496 | 9.539 | 6,648,651 | +0.05(+0.54%) |
Apr 20, 2023 | 9.564 | 9.581 | 9.453 | 9.488 | 3,591,194 | -0.10(-1.07%) |
Apr 19, 2023 | 9.633 | 9.633 | 9.573 | 9.590 | 2,726,907 | -0.08(-0.80%) |
Apr 18, 2023 | 9.769 | 9.769 | 9.667 | 9.667 | 3,779,922 | -0.11(-1.09%) |
Apr 17, 2023 | 9.786 | 9.795 | 9.722 | 9.774 | 4,294,684 | +0.06(+0.66%) |
Apr 14, 2023 | 9.786 | 9.804 | 9.675 | 9.710 | 4,550,849 | -0.06(-0.61%) |
Apr 13, 2023 | 9.752 | 9.791 | 9.727 | 9.769 | 3,310,985 | +0.02(+0.18%) |
Apr 12, 2023 | 9.812 | 9.829 | 9.727 | 9.752 | 3,569,416 | -0.01(-0.09%) |
Apr 11, 2023 | 9.693 | 9.786 | 9.693 | 9.761 | 3,572,851 | +0.05(+0.53%) |
Apr 10, 2023 | 9.633 | 9.735 | 9.616 | 9.710 | 2,962,341 | +0.03(+0.35%) |
Apr 06, 2023 | 9.684 | 9.744 | 9.658 | 9.675 | 4,506,222 | +0.14(+1.43%) |
Apr 05, 2023 | 9.462 | 9.547 | 9.453 | 9.539 | 6,449,249 | +0.20(+2.10%) |
Apr 04, 2023 | 9.419 | 9.436 | 9.274 | 9.342 | 4,885,166 | -0.15(-1.62%) |
Apr 03, 2023 | 9.479 | 9.509 | 9.411 | 9.496 | 5,034,477 | +0.07(+0.72%) |
Mar 31, 2023 | 9.419 | 9.445 | 9.377 | 9.428 | 3,684,807 | +0.00(+0.00%) |
Mar 30, 2023 | 9.436 | 9.488 | 9.406 | 9.428 | 3,055,274 | +0.02(+0.18%) |
Mar 29, 2023 | 9.411 | 9.462 | 9.385 | 9.411 | 4,760,801 | +0.14(+1.47%) |
Mar 28, 2023 | 9.248 | 9.359 | 9.240 | 9.274 | 6,590,256 | -0.04(-0.46%) |
Mar 27, 2023 | 9.308 | 9.368 | 9.283 | 9.317 | 3,476,007 | +0.05(+0.55%) |
Mar 24, 2023 | 9.257 | 9.278 | 9.165 | 9.266 | 4,440,240 | -0.16(-1.72%) |
Mar 23, 2023 | 9.530 | 9.573 | 9.359 | 9.428 | 4,783,994 | -0.02(-0.18%) |
Mar 22, 2023 | 9.496 | 9.620 | 9.436 | 9.445 | 5,604,554 | -0.16(-1.69%) |
Mar 21, 2023 | 9.590 | 9.654 | 9.581 | 9.607 | 4,395,809 | -0.03(-0.27%) |
Mar 20, 2023 | 9.530 | 9.684 | 9.509 | 9.633 | 5,461,221 | +0.28(+3.01%) |
Mar 17, 2023 | 9.419 | 9.462 | 9.300 | 9.351 | 8,388,146 | -0.25(-2.58%) |
Mar 16, 2023 | 9.462 | 9.607 | 9.453 | 9.599 | 7,744,533 | -0.12(-1.23%) |
Mar 15, 2023 | 9.675 | 9.761 | 9.564 | 9.718 | 10,377,352 | -0.27(-2.74%) |
Mar 14, 2023 | 10.02 | 10.03 | 9.906 | 9.991 | 7,378,735 | +0.10(+1.04%) |
Mar 13, 2023 | 9.940 | 10.01 | 9.821 | 9.889 | 10,601,719 | -0.17(-1.70%) |
Mar 10, 2023 | 10.09 | 10.14 | 9.983 | 10.06 | 9,388,287 | +0.18(+1.82%) |
Mar 09, 2023 | 9.880 | 10.12 | 9.872 | 9.880 | 13,116,007 | -0.02(-0.17%) |
Mar 08, 2023 | 9.966 | 10.000 | 9.769 | 9.897 | 26,736,730 | +0.03(+0.35%) |
Mar 07, 2023 | 10.12 | 10.14 | 9.846 | 9.863 | 21,302,376 | -0.28(-2.78%) |
Mar 06, 2023 | 10.32 | 10.37 | 10.11 | 10.15 | 21,227,240 | -0.19(-1.82%) |
Mar 03, 2023 | 10.25 | 10.35 | 10.23 | 10.33 | 5,488,801 | +0.16(+1.60%) |
Mar 02, 2023 | 10.12 | 10.19 | 10.08 | 10.17 | 4,226,432 | -0.04(-0.42%) |
Mar 01, 2023 | 10.29 | 10.29 | 10.17 | 10.21 | 5,884,817 | -0.01(-0.08%) |
Feb 28, 2023 | 10.40 | 10.40 | 10.22 | 10.22 | 8,564,594 | -0.08(-0.75%) |
Feb 27, 2023 | 10.23 | 10.38 | 10.22 | 10.30 | 8,942,486 | +0.32(+3.25%) |
Feb 24, 2023 | 10.13 | 10.14 | 9.915 | 9.974 | 20,803,864 | -0.17(-1.68%) |
Feb 23, 2023 | 10.23 | 10.26 | 10.07 | 10.15 | 17,874,900 | -0.10(-1.00%) |
Feb 22, 2023 | 10.40 | 10.45 | 10.19 | 10.25 | 14,648,523 | -0.28(-2.68%) |
Feb 21, 2023 | 10.52 | 10.55 | 10.47 | 10.53 | 4,819,835 | -0.04(-0.40%) |
Feb 17, 2023 | 10.50 | 10.61 | 10.48 | 10.57 | 5,901,509 | +0.15(+1.48%) |
Feb 16, 2023 | 10.47 | 10.55 | 10.39 | 10.42 | 9,138,521 | -0.18(-1.69%) |
Feb 15, 2023 | 10.11 | 10.70 | 10.10 | 10.60 | 20,504,564 | +0.31(+2.99%) |
Feb 14, 2023 | 10.14 | 10.29 | 10.06 | 10.29 | 15,567,974 | +0.32(+3.17%) |
Feb 13, 2023 | 9.462 | 10.03 | 9.441 | 9.974 | 26,252,932 | +0.46(+4.85%) |
Feb 10, 2023 | 9.470 | 9.513 | 9.436 | 9.513 | 4,468,649 | +0.08(+0.81%) |
Feb 09, 2023 | 9.616 | 9.624 | 9.398 | 9.436 | 5,427,761 | -0.12(-1.25%) |
Feb 08, 2023 | 9.556 | 9.590 | 9.496 | 9.556 | 6,246,500 | +0.10(+1.08%) |
Feb 07, 2023 | 9.342 | 9.483 | 9.311 | 9.453 | 8,669,936 | +0.09(+1.00%) |
Feb 06, 2023 | 9.394 | 9.402 | 9.274 | 9.359 | 10,919,019 | -0.01(-0.09%) |
Feb 03, 2023 | 9.667 | 9.667 | 9.342 | 9.368 | 15,071,801 | -0.56(-5.59%) |
Feb 02, 2023 | 9.863 | 9.991 | 9.846 | 9.923 | 7,910,260 | +0.17(+1.75%) |
Feb 01, 2023 | 9.607 | 9.791 | 9.564 | 9.752 | 8,295,713 | -0.14(-1.38%) |
Jan 31, 2023 | 9.846 | 9.897 | 9.803 | 9.889 | 8,175,684 | -0.03(-0.34%) |
Jan 30, 2023 | 9.872 | 9.944 | 9.863 | 9.923 | 9,132,189 | +0.01(+0.09%) |
Jan 27, 2023 | 9.744 | 9.932 | 9.727 | 9.915 | 6,024,015 | +0.13(+1.31%) |
Jan 26, 2023 | 9.821 | 9.829 | 9.727 | 9.786 | 5,500,062 | -0.05(-0.52%) |
Jan 25, 2023 | 9.641 | 9.846 | 9.641 | 9.838 | 6,510,605 | +0.17(+1.77%) |
Jan 24, 2023 | 9.633 | 9.718 | 9.624 | 9.667 | 4,998,114 | -0.03(-0.35%) |
Jan 23, 2023 | 9.675 | 9.735 | 9.658 | 9.701 | 5,887,737 | -0.08(-0.79%) |
Jan 20, 2023 | 9.650 | 9.786 | 9.611 | 9.778 | 6,236,192 | +0.20(+2.14%) |
Jan 19, 2023 | 9.530 | 9.599 | 9.470 | 9.573 | 6,404,602 | +0.03(+0.36%) |
Jan 18, 2023 | 9.718 | 9.727 | 9.530 | 9.539 | 8,219,103 | -0.21(-2.19%) |
Jan 17, 2023 | 9.735 | 9.829 | 9.633 | 9.752 | 13,462,846 | +0.16(+1.69%) |
Jan 13, 2023 | 9.522 | 9.616 | 9.505 | 9.590 | 7,712,307 | -0.04(-0.44%) |
Jan 12, 2023 | 9.522 | 9.650 | 9.479 | 9.633 | 13,035,116 | +0.52(+5.72%) |
Jan 11, 2023 | 9.180 | 9.197 | 9.052 | 9.112 | 11,638,300 | -0.06(-0.65%) |
Jan 10, 2023 | 9.129 | 9.176 | 9.078 | 9.172 | 14,028,448 | +0.00(+0.00%) |
Jan 09, 2023 | 9.248 | 9.300 | 9.150 | 9.172 | 11,713,581 | -0.01(-0.09%) |
Jan 06, 2023 | 9.043 | 9.223 | 9.031 | 9.180 | 7,244,476 | +0.15(+1.61%) |
Jan 05, 2023 | 9.001 | 9.078 | 8.967 | 9.035 | 6,581,592 | -0.02(-0.19%) |
Jan 04, 2023 | 8.975 | 9.082 | 8.949 | 9.052 | 11,328,096 | +0.20(+2.32%) |
Jan 03, 2023 | 8.787 | 8.860 | 8.749 | 8.847 | 10,822,252 | +0.20(+2.37%) |
Dec 30, 2022 | 8.676 | 8.713 | 8.557 | 8.642 | 7,702,611 | -0.08(-0.88%) |
Dec 29, 2022 | 8.685 | 8.770 | 8.676 | 8.719 | 8,614,750 | +0.13(+1.49%) |
Dec 28, 2022 | 8.736 | 8.779 | 8.582 | 8.591 | 11,995,693 | -0.05(-0.59%) |
Dec 27, 2022 | 8.668 | 8.668 | 8.527 | 8.642 | 11,013,591 | +0.00(+0.00%) |
Dec 23, 2022 | 8.608 | 8.659 | 8.557 | 8.642 | 6,925,593 | +0.03(+0.40%) |
Dec 22, 2022 | 8.617 | 8.634 | 8.488 | 8.608 | 8,819,600 | -0.07(-0.84%) |
Dec 21, 2022 | 8.702 | 8.762 | 8.659 | 8.681 | 9,721,227 | +0.06(+0.64%) |
Dec 20, 2022 | 8.719 | 8.736 | 8.608 | 8.625 | 10,651,325 | -0.07(-0.79%) |
Dec 19, 2022 | 8.821 | 8.828 | 8.676 | 8.693 | 12,482,519 | +0.00(+0.00%) |
Dec 16, 2022 | 8.762 | 8.787 | 8.651 | 8.693 | 12,551,583 | -0.25(-2.77%) |
Dec 15, 2022 | 9.052 | 9.103 | 8.941 | 8.941 | 14,958,883 | -0.16(-1.78%) |
Dec 14, 2022 | 9.146 | 9.206 | 9.039 | 9.103 | 16,316,809 | +0.09(+0.95%) |
Dec 13, 2022 | 9.257 | 9.274 | 9.009 | 9.018 | 15,867,622 | -0.12(-1.31%) |
Dec 12, 2022 | 9.129 | 9.146 | 9.078 | 9.137 | 9,327,144 | +0.10(+1.13%) |
Dec 09, 2022 | 9.035 | 9.146 | 9.031 | 9.035 | 9,266,323 | +0.09(+0.95%) |
Dec 08, 2022 | 8.984 | 9.031 | 8.941 | 8.950 | 11,213,811 | -0.17(-1.87%) |
Dec 07, 2022 | 9.428 | 9.428 | 9.103 | 9.120 | 13,208,562 | -0.15(-1.66%) |
Dec 06, 2022 | 9.300 | 9.428 | 9.223 | 9.274 | 14,276,943 | -0.17(-1.81%) |
Dec 05, 2022 | 9.564 | 9.599 | 9.422 | 9.445 | 9,924,731 | -0.16(-1.69%) |
Dec 02, 2022 | 9.650 | 9.663 | 9.556 | 9.607 | 7,465,510 | -0.03(-0.27%) |
Dec 01, 2022 | 9.675 | 9.761 | 9.607 | 9.633 | 8,140,039 | +0.04(+0.45%) |
Nov 30, 2022 | 9.479 | 9.607 | 9.359 | 9.590 | 12,339,961 | +0.09(+0.99%) |
Nov 29, 2022 | 9.445 | 9.505 | 9.432 | 9.496 | 7,064,145 | +0.02(+0.18%) |
Nov 28, 2022 | 9.667 | 9.680 | 9.470 | 9.479 | 10,390,419 | -0.15(-1.51%) |
Nov 25, 2022 | 9.658 | 9.684 | 9.624 | 9.624 | 6,482,955 | +0.20(+2.08%) |
Nov 23, 2022 | 9.394 | 9.496 | 9.362 | 9.428 | 11,180,475 | +0.14(+1.46%) |
Nov 22, 2022 | 9.316 | 9.357 | 9.243 | 9.292 | 13,374,636 | -0.19(-1.98%) |
Nov 21, 2022 | 9.619 | 9.651 | 9.480 | 9.480 | 10,821,216 | -0.07(-0.77%) |
Nov 18, 2022 | 9.586 | 9.635 | 9.504 | 9.553 | 10,326,286 | +0.11(+1.21%) |
Nov 17, 2022 | 9.390 | 9.472 | 9.386 | 9.439 | 10,150,654 | -0.06(-0.60%) |
Nov 16, 2022 | 9.464 | 9.594 | 9.455 | 9.496 | 16,574,317 | +0.12(+1.31%) |
Nov 15, 2022 | 9.660 | 9.686 | 9.304 | 9.374 | 16,648,123 | -0.69(-6.82%) |
Nov 14, 2022 | 10.13 | 10.20 | 10.06 | 10.06 | 10,874,809 | -0.13(-1.28%) |
Nov 11, 2022 | 10.08 | 10.22 | 9.988 | 10.19 | 7,764,641 | +0.00(+0.00%) |
Nov 10, 2022 | 10.26 | 10.34 | 10.13 | 10.19 | 9,336,079 | +0.44(+4.53%) |
Nov 09, 2022 | 9.815 | 9.852 | 9.733 | 9.750 | 8,298,751 | -0.36(-3.56%) |
Nov 08, 2022 | 10.11 | 10.34 | 10.03 | 10.11 | 12,784,171 | +0.13(+1.31%) |
Nov 07, 2022 | 9.978 | 10.00 | 9.882 | 9.978 | 8,982,199 | +0.11(+1.08%) |
Nov 04, 2022 | 9.692 | 9.872 | 9.631 | 9.872 | 11,783,946 | +0.44(+4.68%) |
Nov 03, 2022 | 9.480 | 9.537 | 9.423 | 9.431 | 9,398,273 | -0.28(-2.86%) |
Nov 02, 2022 | 9.741 | 9.709 | 9.709 | 8,671,852 | +0.00(+0.00%) | |
Nov 01, 2022 | 9.774 | 9.831 | 9.668 | 9.709 | 8,510,583 | +0.06(+0.59%) |
Oct 31, 2022 | 9.652 | 9.692 | 9.590 | 9.652 | 7,526,027 | +0.03(+0.34%) |
Oct 28, 2022 | 9.480 | 9.627 | 9.459 | 9.619 | 8,494,868 | +0.21(+2.26%) |
Oct 27, 2022 | 9.455 | 9.537 | 9.406 | 9.406 | 10,439,850 | -0.07(-0.78%) |
Oct 26, 2022 | 9.431 | 9.521 | 9.423 | 9.480 | 8,788,797 | +0.06(+0.61%) |
Oct 25, 2022 | 9.406 | 9.476 | 9.370 | 9.423 | 8,380,578 | +0.08(+0.87%) |
Oct 24, 2022 | 9.316 | 9.451 | 9.292 | 9.341 | 10,159,006 | +0.10(+1.06%) |
Oct 21, 2022 | 9.055 | 9.251 | 9.047 | 9.243 | 11,265,519 | +0.07(+0.80%) |
Oct 20, 2022 | 9.178 | 9.316 | 9.141 | 9.169 | 8,236,336 | -0.22(-2.35%) |
Oct 19, 2022 | 9.415 | 9.472 | 9.345 | 9.390 | 6,611,701 | +0.02(+0.26%) |
Oct 18, 2022 | 9.382 | 9.410 | 9.285 | 9.366 | 7,004,441 | -0.05(-0.52%) |
Oct 17, 2022 | 9.382 | 9.504 | 9.370 | 9.415 | 10,541,184 | +0.25(+2.67%) |
Oct 14, 2022 | 9.349 | 9.382 | 9.153 | 9.169 | 9,778,898 | -0.19(-2.01%) |
Oct 13, 2022 | 9.129 | 9.394 | 9.084 | 9.357 | 13,423,159 | +0.31(+3.43%) |
Oct 12, 2022 | 8.883 | 9.129 | 8.867 | 9.047 | 14,585,067 | -0.09(-0.98%) |
Oct 11, 2022 | 9.251 | 9.349 | 9.129 | 9.137 | 10,549,511 | -0.12(-1.32%) |
Oct 10, 2022 | 9.243 | 9.464 | 9.227 | 9.259 | 11,319,949 | +0.02(+0.27%) |
Oct 07, 2022 | 9.227 | 9.349 | 9.178 | 9.235 | 10,771,355 | -0.08(-0.88%) |
Oct 06, 2022 | 9.455 | 9.488 | 9.308 | 9.316 | 6,778,520 | -0.24(-2.48%) |
Oct 05, 2022 | 9.594 | 9.603 | 9.472 | 9.553 | 6,869,134 | -0.32(-3.23%) |
Oct 04, 2022 | 9.880 | 9.925 | 9.823 | 9.872 | 10,012,786 | +0.18(+1.86%) |