Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.030 | 9.055 | 8.920 | 8.960 | 70,510 | +0.05(+0.60%) |
Sep 28, 2023 | 8.830 | 8.935 | 8.825 | 8.907 | 113,011 | +0.14(+1.56%) |
Sep 27, 2023 | 8.930 | 8.950 | 8.720 | 8.770 | 75,579 | +0.02(+0.23%) |
Sep 26, 2023 | 8.840 | 8.845 | 8.740 | 8.750 | 61,259 | +0.01(+0.12%) |
Sep 25, 2023 | 8.700 | 8.740 | 8.700 | 8.740 | 125,533 | -0.19(-2.13%) |
Sep 22, 2023 | 9.020 | 9.020 | 8.930 | 8.930 | 66,372 | -0.19(-2.08%) |
Sep 21, 2023 | 9.150 | 9.190 | 9.100 | 9.120 | 63,237 | +0.05(+0.55%) |
Sep 20, 2023 | 9.170 | 9.180 | 9.040 | 9.070 | 75,461 | +0.04(+0.44%) |
Sep 19, 2023 | 8.980 | 9.035 | 8.970 | 9.030 | 93,172 | +0.18(+2.03%) |
Sep 18, 2023 | 8.865 | 8.895 | 8.830 | 8.850 | 97,892 | -0.06(-0.73%) |
Sep 15, 2023 | 8.940 | 8.970 | 8.900 | 8.915 | 84,037 | -0.08(-0.83%) |
Sep 14, 2023 | 9.040 | 9.070 | 8.970 | 8.990 | 61,073 | +0.08(+0.90%) |
Sep 13, 2023 | 8.880 | 8.960 | 8.880 | 8.910 | 91,995 | +0.08(+0.91%) |
Sep 12, 2023 | 8.920 | 8.960 | 8.780 | 8.830 | 87,979 | -0.13(-1.45%) |
Sep 11, 2023 | 8.915 | 8.965 | 8.880 | 8.960 | 105,219 | +0.18(+2.05%) |
Sep 08, 2023 | 8.800 | 8.870 | 8.760 | 8.780 | 72,721 | -0.04(-0.45%) |
Sep 07, 2023 | 8.798 | 8.890 | 8.750 | 8.820 | 96,645 | -0.28(-3.06%) |
Sep 06, 2023 | 9.072 | 9.170 | 9.070 | 9.098 | 73,311 | +0.17(+1.88%) |
Sep 05, 2023 | 9.020 | 9.030 | 8.920 | 8.930 | 104,261 | -0.22(-2.46%) |
Sep 01, 2023 | 9.290 | 9.290 | 9.132 | 9.155 | 52,166 | +0.09(+1.05%) |
Aug 31, 2023 | 9.250 | 9.250 | 9.030 | 9.060 | 160,776 | -0.55(-5.72%) |
Aug 30, 2023 | 9.600 | 9.641 | 9.580 | 9.610 | 51,638 | +0.00(+0.00%) |
Aug 29, 2023 | 9.400 | 9.620 | 9.400 | 9.610 | 53,288 | +0.22(+2.34%) |
Aug 28, 2023 | 9.390 | 9.410 | 9.335 | 9.390 | 64,175 | -0.01(-0.11%) |
Aug 25, 2023 | 9.390 | 9.450 | 9.330 | 9.400 | 64,655 | +0.01(+0.11%) |
Aug 24, 2023 | 9.570 | 9.580 | 9.390 | 9.390 | 120,216 | -0.39(-3.99%) |
Aug 23, 2023 | 9.810 | 9.820 | 9.730 | 9.780 | 46,531 | -0.13(-1.31%) |
Aug 22, 2023 | 9.990 | 10.03 | 9.900 | 9.910 | 106,298 | -0.03(-0.30%) |
Aug 21, 2023 | 9.935 | 9.950 | 9.865 | 9.940 | 168,427 | +0.22(+2.26%) |
Aug 18, 2023 | 9.650 | 9.740 | 9.620 | 9.720 | 86,586 | +0.11(+1.14%) |
Aug 17, 2023 | 9.740 | 9.740 | 9.604 | 9.610 | 59,910 | -0.14(-1.45%) |
Aug 16, 2023 | 9.890 | 9.920 | 9.730 | 9.751 | 137,285 | +0.04(+0.42%) |
Aug 15, 2023 | 9.810 | 9.840 | 9.700 | 9.710 | 98,714 | +0.01(+0.10%) |
Aug 14, 2023 | 9.620 | 9.740 | 9.620 | 9.700 | 51,734 | +0.04(+0.42%) |
Aug 11, 2023 | 9.690 | 9.740 | 9.655 | 9.660 | 68,653 | -0.07(-0.72%) |
Aug 10, 2023 | 9.820 | 9.885 | 9.715 | 9.730 | 51,011 | +0.07(+0.72%) |
Aug 09, 2023 | 9.630 | 9.715 | 9.630 | 9.660 | 63,906 | +0.06(+0.68%) |
Aug 08, 2023 | 9.510 | 9.600 | 9.480 | 9.595 | 769,519 | +0.03(+0.26%) |
Aug 07, 2023 | 9.490 | 9.570 | 9.460 | 9.570 | 85,599 | +0.17(+1.81%) |
Aug 04, 2023 | 9.580 | 9.590 | 9.390 | 9.400 | 104,975 | -0.50(-5.05%) |
Aug 03, 2023 | 9.860 | 9.950 | 9.840 | 9.900 | 101,925 | -0.04(-0.40%) |
Aug 02, 2023 | 10.01 | 10.04 | 9.930 | 9.940 | 94,938 | -0.15(-1.49%) |
Aug 01, 2023 | 10.09 | 10.10 | 10.05 | 10.09 | 176,927 | -0.14(-1.37%) |
Jul 31, 2023 | 10.28 | 10.37 | 10.22 | 10.23 | 55,983 | +0.11(+1.09%) |
Jul 28, 2023 | 10.13 | 10.18 | 10.08 | 10.12 | 88,313 | +0.05(+0.53%) |
Jul 27, 2023 | 10.12 | 10.19 | 10.06 | 10.07 | 68,485 | -0.01(-0.09%) |
Jul 26, 2023 | 10.00 | 10.09 | 9.980 | 10.08 | 45,544 | +0.07(+0.71%) |
Jul 25, 2023 | 9.960 | 10.04 | 9.930 | 10.01 | 70,174 | -0.04(-0.45%) |
Jul 24, 2023 | 10.17 | 10.19 | 10.04 | 10.05 | 116,868 | -0.12(-1.18%) |
Jul 21, 2023 | 10.21 | 10.21 | 10.10 | 10.17 | 174,912 | -0.37(-3.46%) |
Jul 20, 2023 | 10.60 | 10.60 | 10.51 | 10.54 | 112,438 | +0.05(+0.52%) |
Jul 19, 2023 | 10.48 | 10.51 | 10.44 | 10.48 | 89,953 | +0.07(+0.70%) |
Jul 18, 2023 | 10.32 | 10.43 | 10.28 | 10.41 | 116,402 | +0.21(+2.03%) |
Jul 17, 2023 | 10.21 | 10.22 | 10.15 | 10.20 | 126,453 | +0.06(+0.59%) |
Jul 14, 2023 | 10.18 | 10.19 | 10.11 | 10.14 | 71,186 | +0.16(+1.60%) |
Jul 13, 2023 | 9.860 | 10.00 | 9.850 | 9.980 | 105,008 | +0.43(+4.50%) |
Jul 12, 2023 | 9.410 | 9.570 | 9.390 | 9.550 | 78,290 | +0.05(+0.53%) |
Jul 11, 2023 | 9.360 | 9.500 | 9.320 | 9.500 | 114,639 | +0.32(+3.54%) |
Jul 10, 2023 | 9.180 | 9.190 | 9.150 | 9.175 | 71,209 | +0.04(+0.38%) |
Jul 07, 2023 | 9.030 | 9.170 | 9.030 | 9.140 | 93,356 | +0.16(+1.78%) |
Jul 06, 2023 | 8.980 | 9.030 | 8.910 | 8.980 | 56,543 | -0.07(-0.83%) |
Jul 05, 2023 | 9.125 | 9.135 | 9.050 | 9.055 | 91,428 | +0.02(+0.17%) |
Jul 03, 2023 | 8.880 | 9.050 | 8.870 | 9.040 | 64,007 | +0.29(+3.31%) |
Jun 30, 2023 | 8.780 | 8.850 | 8.720 | 8.750 | 114,013 | +0.12(+1.39%) |
Jun 29, 2023 | 8.680 | 8.690 | 8.630 | 8.630 | 165,029 | -0.14(-1.60%) |
Jun 28, 2023 | 8.820 | 8.850 | 8.760 | 8.770 | 111,091 | +0.01(+0.11%) |
Jun 27, 2023 | 8.730 | 8.820 | 8.680 | 8.760 | 170,122 | +0.09(+1.04%) |
Jun 26, 2023 | 8.710 | 8.730 | 8.660 | 8.670 | 198,963 | +0.11(+1.29%) |
Jun 23, 2023 | 8.500 | 8.620 | 8.500 | 8.560 | 163,385 | +0.03(+0.35%) |
Jun 22, 2023 | 8.510 | 8.600 | 8.490 | 8.530 | 136,288 | +0.03(+0.35%) |
Jun 21, 2023 | 8.450 | 8.510 | 8.430 | 8.500 | 142,864 | -0.10(-1.16%) |
Jun 20, 2023 | 8.625 | 8.650 | 8.565 | 8.600 | 89,526 | -0.26(-2.93%) |
Jun 16, 2023 | 8.953 | 8.960 | 8.850 | 8.860 | 118,357 | -0.37(-4.01%) |
Jun 15, 2023 | 9.080 | 9.250 | 9.080 | 9.230 | 154,093 | +0.15(+1.65%) |
Jun 14, 2023 | 9.150 | 9.200 | 9.050 | 9.080 | 152,575 | -0.08(-0.87%) |
Jun 13, 2023 | 9.130 | 9.180 | 9.130 | 9.160 | 149,232 | +0.38(+4.33%) |
Jun 12, 2023 | 8.770 | 8.810 | 8.700 | 8.780 | 118,297 | -0.04(-0.45%) |
Jun 09, 2023 | 8.790 | 8.850 | 8.770 | 8.820 | 179,081 | -0.29(-3.18%) |
Jun 08, 2023 | 9.000 | 9.110 | 8.990 | 9.110 | 241,267 | +0.50(+5.81%) |
Jun 07, 2023 | 8.520 | 8.640 | 8.510 | 8.610 | 132,042 | +0.00(+0.06%) |
Jun 06, 2023 | 8.530 | 8.610 | 8.490 | 8.605 | 178,198 | -0.12(-1.32%) |
Jun 05, 2023 | 8.770 | 8.890 | 8.650 | 8.720 | 140,206 | -0.07(-0.80%) |
Jun 02, 2023 | 8.851 | 8.880 | 8.770 | 8.790 | 261,022 | +0.21(+2.45%) |
Jun 01, 2023 | 8.500 | 8.610 | 8.500 | 8.580 | 234,362 | +0.23(+2.75%) |
May 31, 2023 | 8.450 | 8.450 | 8.300 | 8.350 | 272,865 | -0.13(-1.53%) |
May 30, 2023 | 8.625 | 8.640 | 8.450 | 8.480 | 308,175 | +0.11(+1.31%) |
May 26, 2023 | 8.371 | 8.425 | 8.310 | 8.370 | 215,517 | +0.31(+3.85%) |
May 25, 2023 | 8.110 | 8.110 | 8.010 | 8.060 | 227,915 | -0.11(-1.30%) |
May 24, 2023 | 8.230 | 8.230 | 8.131 | 8.166 | 195,672 | -0.25(-3.02%) |
May 23, 2023 | 8.500 | 8.500 | 8.400 | 8.420 | 218,350 | -0.10(-1.17%) |
May 22, 2023 | 8.580 | 8.580 | 8.480 | 8.520 | 187,501 | -0.15(-1.73%) |
May 19, 2023 | 8.740 | 8.740 | 8.620 | 8.670 | 184,513 | +0.03(+0.35%) |
May 18, 2023 | 8.601 | 8.650 | 8.590 | 8.640 | 125,141 | -0.00(-0.06%) |
May 17, 2023 | 8.590 | 8.689 | 8.550 | 8.645 | 119,503 | -0.07(-0.75%) |
May 16, 2023 | 8.760 | 8.774 | 8.680 | 8.710 | 187,380 | -0.19(-2.13%) |
May 15, 2023 | 8.870 | 8.900 | 8.820 | 8.900 | 170,059 | +0.13(+1.48%) |
May 12, 2023 | 8.800 | 8.830 | 8.770 | 8.770 | 139,481 | +0.04(+0.46%) |
May 11, 2023 | 8.690 | 8.740 | 8.665 | 8.730 | 172,379 | +0.08(+0.90%) |
May 10, 2023 | 8.760 | 8.760 | 8.600 | 8.652 | 196,300 | -0.09(-1.01%) |
May 09, 2023 | 8.700 | 8.755 | 8.660 | 8.740 | 181,011 | -0.13(-1.52%) |
May 08, 2023 | 8.910 | 8.940 | 8.870 | 8.875 | 203,391 | +0.06(+0.74%) |
May 05, 2023 | 8.819 | 8.830 | 8.750 | 8.810 | 167,736 | +0.12(+1.37%) |
May 04, 2023 | 8.718 | 8.790 | 8.680 | 8.691 | 193,081 | -0.11(-1.24%) |
May 03, 2023 | 8.840 | 8.900 | 8.800 | 8.800 | 278,958 | -0.09(-1.01%) |
May 02, 2023 | 8.970 | 8.970 | 8.810 | 8.890 | 246,777 | -0.16(-1.82%) |
May 01, 2023 | 9.132 | 9.150 | 9.030 | 9.055 | 169,161 | +0.07(+0.72%) |
Apr 28, 2023 | 8.990 | 9.025 | 8.950 | 8.990 | 147,609 | +0.01(+0.11%) |
Apr 27, 2023 | 8.930 | 8.980 | 8.900 | 8.980 | 275,765 | +0.11(+1.24%) |
Apr 26, 2023 | 9.000 | 9.040 | 8.870 | 8.870 | 205,000 | -0.13(-1.44%) |
Apr 25, 2023 | 9.160 | 9.160 | 9.000 | 9.000 | 292,926 | -0.36(-3.85%) |
Apr 24, 2023 | 9.410 | 9.420 | 9.310 | 9.360 | 192,216 | -0.06(-0.64%) |
Apr 21, 2023 | 9.370 | 9.420 | 9.320 | 9.420 | 124,285 | -0.15(-1.57%) |
Apr 20, 2023 | 9.701 | 9.760 | 9.560 | 9.570 | 138,271 | +0.00(+0.00%) |
Apr 19, 2023 | 9.615 | 9.680 | 9.560 | 9.570 | 178,321 | -0.40(-4.01%) |
Apr 18, 2023 | 10.20 | 10.20 | 9.920 | 9.970 | 724,165 | -0.13(-1.29%) |
Apr 17, 2023 | 10.07 | 10.11 | 10.04 | 10.10 | 387,474 | +0.34(+3.48%) |
Apr 14, 2023 | 9.860 | 9.880 | 9.740 | 9.760 | 534,755 | +0.33(+3.50%) |
Apr 13, 2023 | 9.360 | 9.460 | 9.340 | 9.430 | 475,514 | +0.40(+4.46%) |
Apr 12, 2023 | 9.060 | 9.160 | 9.020 | 9.027 | 459,202 | +0.22(+2.44%) |
Apr 11, 2023 | 8.750 | 8.870 | 8.740 | 8.812 | 474,768 | +0.39(+4.66%) |
Apr 10, 2023 | 8.360 | 8.420 | 8.300 | 8.420 | 304,440 | -0.01(-0.12%) |
Apr 06, 2023 | 8.400 | 8.450 | 8.340 | 8.430 | 181,187 | +0.05(+0.66%) |
Apr 05, 2023 | 8.420 | 8.480 | 8.330 | 8.375 | 357,260 | -0.29(-3.29%) |
Apr 04, 2023 | 8.790 | 8.800 | 8.650 | 8.660 | 280,936 | -0.01(-0.12%) |
Apr 03, 2023 | 8.630 | 8.750 | 8.620 | 8.670 | 499,945 | -0.35(-3.88%) |
Mar 31, 2023 | 9.070 | 9.100 | 9.010 | 9.020 | 291,480 | +0.21(+2.38%) |
Mar 30, 2023 | 8.925 | 8.940 | 8.810 | 8.810 | 392,377 | +0.17(+1.97%) |
Mar 29, 2023 | 8.560 | 8.680 | 8.480 | 8.640 | 932,103 | -2.98(-25.65%) |
Mar 28, 2023 | 11.31 | 11.74 | 11.19 | 11.62 | 591,215 | +0.27(+2.42%) |
Mar 27, 2023 | 11.42 | 11.46 | 11.04 | 11.35 | 411,765 | -0.08(-0.74%) |
Mar 24, 2023 | 11.22 | 11.46 | 11.09 | 11.43 | 222,654 | -0.07(-0.61%) |
Mar 23, 2023 | 11.85 | 11.88 | 11.48 | 11.50 | 278,964 | -0.36(-3.04%) |
Mar 22, 2023 | 11.87 | 12.06 | 11.82 | 11.86 | 222,864 | +0.04(+0.34%) |
Mar 21, 2023 | 11.81 | 11.89 | 11.75 | 11.82 | 165,117 | +0.24(+2.07%) |
Mar 20, 2023 | 11.46 | 11.63 | 11.44 | 11.58 | 207,749 | +0.07(+0.65%) |
Mar 17, 2023 | 11.49 | 11.54 | 11.38 | 11.51 | 145,739 | +0.19(+1.68%) |
Mar 16, 2023 | 11.16 | 11.33 | 11.11 | 11.31 | 204,719 | -0.17(-1.44%) |
Mar 15, 2023 | 11.34 | 11.49 | 11.29 | 11.48 | 161,713 | -0.23(-1.96%) |
Mar 14, 2023 | 11.69 | 11.76 | 11.60 | 11.71 | 201,644 | +0.50(+4.46%) |
Mar 13, 2023 | 11.20 | 11.29 | 11.13 | 11.21 | 147,688 | -0.06(-0.53%) |
Mar 10, 2023 | 11.44 | 11.46 | 11.26 | 11.27 | 201,706 | -0.10(-0.88%) |
Mar 09, 2023 | 11.50 | 11.53 | 11.37 | 11.37 | 206,198 | -0.20(-1.73%) |
Mar 08, 2023 | 11.47 | 11.59 | 11.46 | 11.57 | 188,201 | -0.12(-1.03%) |
Mar 07, 2023 | 11.94 | 11.94 | 11.66 | 11.69 | 305,213 | -0.44(-3.63%) |
Mar 06, 2023 | 12.18 | 12.22 | 12.13 | 12.13 | 327,463 | -0.08(-0.66%) |
Mar 03, 2023 | 12.15 | 12.22 | 12.01 | 12.21 | 181,958 | +0.01(+0.04%) |
Mar 02, 2023 | 12.14 | 12.22 | 12.05 | 12.21 | 266,354 | +0.06(+0.48%) |
Mar 01, 2023 | 12.20 | 12.22 | 12.10 | 12.15 | 203,343 | +0.47(+3.99%) |
Feb 28, 2023 | 11.82 | 11.83 | 11.66 | 11.68 | 244,140 | +0.01(+0.09%) |
Feb 27, 2023 | 11.55 | 11.68 | 11.54 | 11.67 | 183,900 | +0.33(+2.91%) |
Feb 24, 2023 | 11.32 | 11.37 | 11.24 | 11.34 | 150,927 | -0.06(-0.53%) |
Feb 23, 2023 | 11.41 | 11.42 | 11.32 | 11.40 | 203,044 | +0.25(+2.24%) |
Feb 22, 2023 | 11.20 | 11.25 | 11.15 | 11.15 | 164,884 | -0.22(-1.94%) |
Feb 21, 2023 | 11.37 | 11.50 | 11.34 | 11.37 | 183,571 | +0.13(+1.16%) |
Feb 17, 2023 | 11.09 | 11.25 | 11.06 | 11.24 | 230,916 | +0.08(+0.72%) |
Feb 16, 2023 | 11.06 | 11.21 | 11.01 | 11.16 | 138,778 | +0.19(+1.69%) |
Feb 15, 2023 | 10.92 | 10.98 | 10.89 | 10.97 | 148,065 | -0.15(-1.35%) |
Feb 14, 2023 | 11.15 | 11.19 | 11.00 | 11.12 | 129,873 | +0.20(+1.78%) |
Feb 13, 2023 | 11.01 | 11.01 | 10.90 | 10.93 | 108,536 | -0.05(-0.46%) |
Feb 10, 2023 | 10.94 | 10.99 | 10.90 | 10.98 | 127,319 | -0.32(-2.87%) |
Feb 09, 2023 | 11.46 | 11.50 | 11.29 | 11.30 | 175,606 | +0.20(+1.76%) |
Feb 08, 2023 | 11.35 | 11.37 | 11.11 | 11.11 | 323,849 | -0.19(-1.68%) |
Feb 07, 2023 | 11.24 | 11.32 | 11.12 | 11.30 | 214,075 | +0.01(+0.09%) |
Feb 06, 2023 | 11.44 | 11.44 | 11.25 | 11.29 | 68,533 | -0.22(-1.87%) |
Feb 03, 2023 | 11.52 | 11.64 | 11.50 | 11.51 | 83,403 | -0.26(-2.23%) |
Feb 02, 2023 | 11.55 | 11.83 | 11.50 | 11.77 | 255,721 | +0.43(+3.77%) |
Feb 01, 2023 | 11.10 | 11.36 | 11.07 | 11.34 | 108,080 | +0.50(+4.61%) |
Jan 31, 2023 | 10.76 | 10.85 | 10.70 | 10.84 | 59,085 | +0.07(+0.65%) |
Jan 30, 2023 | 10.74 | 10.82 | 10.72 | 10.77 | 91,526 | +0.20(+1.89%) |
Jan 27, 2023 | 10.44 | 10.62 | 10.41 | 10.57 | 123,639 | -0.02(-0.19%) |
Jan 26, 2023 | 10.75 | 10.75 | 10.51 | 10.59 | 95,030 | +0.09(+0.86%) |
Jan 25, 2023 | 10.53 | 10.55 | 10.33 | 10.50 | 170,163 | -0.60(-5.41%) |
Jan 24, 2023 | 11.11 | 11.14 | 11.05 | 11.10 | 82,380 | -0.08(-0.74%) |
Jan 23, 2023 | 11.06 | 11.21 | 11.06 | 11.18 | 368,062 | +0.28(+2.59%) |
Jan 20, 2023 | 10.76 | 10.90 | 10.76 | 10.90 | 83,757 | +0.17(+1.54%) |
Jan 19, 2023 | 10.77 | 10.77 | 10.65 | 10.73 | 69,884 | -0.28(-2.50%) |
Jan 18, 2023 | 11.07 | 11.14 | 11.00 | 11.01 | 101,125 | -0.06(-0.54%) |
Jan 17, 2023 | 11.16 | 11.19 | 11.01 | 11.07 | 113,439 | +0.36(+3.36%) |
Jan 13, 2023 | 10.58 | 10.73 | 10.57 | 10.71 | 92,137 | +0.05(+0.47%) |
Jan 12, 2023 | 10.74 | 10.78 | 10.58 | 10.66 | 71,350 | -0.02(-0.19%) |
Jan 11, 2023 | 10.67 | 10.72 | 10.61 | 10.68 | 266,491 | -0.26(-2.33%) |
Jan 10, 2023 | 10.98 | 11.03 | 10.89 | 10.94 | 93,724 | -0.21(-1.93%) |
Jan 09, 2023 | 11.13 | 11.22 | 11.11 | 11.15 | 181,639 | -0.07(-0.62%) |
Jan 06, 2023 | 11.01 | 11.24 | 10.95 | 11.22 | 159,411 | +0.02(+0.13%) |
Jan 05, 2023 | 11.21 | 11.28 | 11.17 | 11.21 | 143,216 | -0.01(-0.04%) |
Jan 04, 2023 | 11.24 | 11.25 | 11.13 | 11.21 | 239,925 | -0.05(-0.49%) |
Jan 03, 2023 | 11.34 | 11.35 | 11.20 | 11.27 | 271,396 | +0.04(+0.40%) |
Dec 30, 2022 | 11.31 | 11.33 | 11.14 | 11.22 | 104,904 | -0.15(-1.32%) |
Dec 29, 2022 | 11.36 | 11.43 | 11.35 | 11.37 | 174,973 | +0.09(+0.80%) |
Dec 28, 2022 | 11.50 | 11.51 | 11.27 | 11.28 | 91,009 | -0.23(-2.00%) |
Dec 27, 2022 | 11.49 | 11.55 | 11.49 | 11.51 | 257,278 | +0.15(+1.32%) |
Dec 23, 2022 | 11.25 | 11.37 | 10.98 | 11.36 | 128,894 | +0.36(+3.27%) |
Dec 22, 2022 | 11.07 | 11.09 | 10.89 | 11.00 | 116,354 | -0.01(-0.09%) |
Dec 21, 2022 | 10.95 | 11.06 | 10.91 | 11.01 | 203,456 | +0.46(+4.36%) |
Dec 20, 2022 | 10.57 | 10.65 | 10.53 | 10.55 | 174,726 | +0.05(+0.48%) |
Dec 19, 2022 | 10.59 | 10.60 | 10.48 | 10.50 | 138,720 | +0.02(+0.19%) |
Dec 16, 2022 | 10.54 | 10.57 | 10.43 | 10.48 | 212,704 | +0.16(+1.55%) |
Dec 15, 2022 | 10.54 | 10.55 | 10.28 | 10.32 | 192,098 | -0.20(-1.90%) |
Dec 14, 2022 | 10.56 | 10.60 | 10.42 | 10.52 | 79,453 | -0.02(-0.19%) |
Dec 13, 2022 | 10.77 | 10.77 | 10.51 | 10.54 | 161,756 | +0.21(+2.03%) |
Dec 12, 2022 | 10.33 | 10.39 | 10.27 | 10.33 | 88,228 | -0.17(-1.62%) |
Dec 09, 2022 | 10.51 | 10.60 | 10.50 | 10.50 | 83,965 | +0.29(+2.84%) |
Dec 08, 2022 | 10.25 | 10.27 | 10.18 | 10.21 | 93,776 | -0.18(-1.73%) |
Dec 07, 2022 | 10.59 | 10.61 | 10.37 | 10.39 | 161,015 | -0.01(-0.10%) |
Dec 06, 2022 | 10.57 | 10.58 | 10.35 | 10.40 | 175,699 | -0.26(-2.44%) |
Dec 05, 2022 | 10.80 | 10.85 | 10.63 | 10.66 | 151,249 | -0.02(-0.19%) |
Dec 02, 2022 | 10.62 | 10.72 | 10.59 | 10.68 | 100,516 | -0.15(-1.39%) |
Dec 01, 2022 | 10.81 | 10.88 | 10.74 | 10.83 | 76,783 | -0.05(-0.46%) |
Nov 30, 2022 | 10.83 | 10.90 | 10.63 | 10.88 | 212,598 | +0.38(+3.62%) |
Nov 29, 2022 | 10.53 | 10.62 | 10.44 | 10.50 | 96,398 | -0.10(-0.94%) |
Nov 28, 2022 | 10.63 | 10.72 | 10.57 | 10.60 | 258,884 | -0.21(-1.94%) |
Nov 25, 2022 | 10.72 | 10.87 | 10.71 | 10.81 | 41,827 | +0.29(+2.76%) |
Nov 23, 2022 | 10.40 | 10.52 | 10.37 | 10.52 | 80,118 | +0.19(+1.84%) |
Nov 22, 2022 | 10.23 | 10.35 | 10.22 | 10.33 | 157,198 | +0.04(+0.39%) |
Nov 21, 2022 | 10.22 | 10.31 | 10.21 | 10.29 | 145,115 | -0.14(-1.34%) |
Nov 18, 2022 | 10.47 | 10.48 | 10.33 | 10.43 | 284,409 | -0.02(-0.19%) |
Nov 17, 2022 | 10.19 | 10.48 | 10.16 | 10.45 | 131,698 | +0.12(+1.16%) |
Nov 16, 2022 | 10.35 | 10.44 | 10.28 | 10.33 | 115,864 | -0.25(-2.36%) |
Nov 15, 2022 | 10.87 | 10.87 | 10.48 | 10.58 | 200,260 | -0.03(-0.28%) |
Nov 14, 2022 | 10.68 | 10.74 | 10.61 | 10.61 | 87,832 | -0.13(-1.21%) |
Nov 11, 2022 | 10.43 | 10.76 | 10.37 | 10.74 | 94,574 | +0.23(+2.19%) |
Nov 10, 2022 | 10.44 | 10.68 | 10.43 | 10.51 | 223,242 | +0.40(+3.93%) |
Nov 09, 2022 | 10.18 | 10.23 | 10.05 | 10.11 | 110,514 | -0.44(-4.15%) |
Nov 08, 2022 | 10.51 | 10.61 | 10.42 | 10.55 | 315,838 | +0.26(+2.55%) |
Nov 07, 2022 | 10.29 | 10.32 | 10.17 | 10.29 | 194,622 | +0.52(+5.30%) |
Nov 04, 2022 | 9.650 | 9.795 | 9.604 | 9.770 | 214,709 | +0.41(+4.44%) |
Nov 03, 2022 | 9.600 | 9.600 | 9.355 | 9.355 | 342,037 | -0.49(-5.03%) |
Nov 02, 2022 | 9.940 | 10.13 | 9.810 | 9.850 | 1,185,888 | -0.78(-7.34%) |
Nov 01, 2022 | 10.79 | 10.81 | 10.58 | 10.63 | 292,864 | +0.16(+1.53%) |
Oct 31, 2022 | 10.50 | 10.56 | 10.45 | 10.47 | 139,432 | +0.19(+1.81%) |
Oct 28, 2022 | 10.21 | 10.31 | 10.13 | 10.28 | 133,244 | -0.17(-1.59%) |
Oct 27, 2022 | 10.57 | 10.66 | 10.44 | 10.45 | 243,215 | -0.35(-3.24%) |
Oct 26, 2022 | 10.70 | 10.88 | 10.70 | 10.80 | 148,625 | +0.04(+0.37%) |
Oct 25, 2022 | 10.64 | 10.76 | 10.61 | 10.76 | 265,415 | +0.21(+1.99%) |
Oct 24, 2022 | 10.45 | 10.58 | 10.38 | 10.55 | 164,031 | +0.02(+0.14%) |
Oct 21, 2022 | 10.29 | 10.54 | 10.29 | 10.54 | 259,723 | +0.34(+3.28%) |
Oct 20, 2022 | 10.18 | 10.37 | 10.13 | 10.20 | 203,874 | +0.24(+2.41%) |
Oct 19, 2022 | 10.11 | 10.15 | 9.910 | 9.960 | 250,518 | -0.52(-4.96%) |
Oct 18, 2022 | 10.54 | 10.57 | 10.38 | 10.48 | 303,417 | +0.44(+4.38%) |
Oct 17, 2022 | 10.07 | 10.18 | 10.01 | 10.04 | 320,602 | +0.23(+2.34%) |
Oct 14, 2022 | 10.04 | 10.10 | 9.810 | 9.810 | 257,723 | +0.02(+0.20%) |
Oct 13, 2022 | 9.300 | 9.854 | 9.260 | 9.790 | 407,098 | +0.33(+3.49%) |
Oct 12, 2022 | 9.430 | 9.510 | 9.380 | 9.460 | 130,844 | +0.27(+2.94%) |
Oct 11, 2022 | 9.165 | 9.300 | 9.100 | 9.190 | 399,097 | -0.29(-3.06%) |
Oct 10, 2022 | 9.660 | 9.710 | 9.420 | 9.480 | 170,568 | +0.30(+3.27%) |
Oct 07, 2022 | 9.260 | 9.270 | 9.150 | 9.180 | 279,060 | -0.26(-2.75%) |
Oct 06, 2022 | 9.450 | 9.520 | 9.410 | 9.440 | 190,772 | -0.13(-1.36%) |
Oct 05, 2022 | 9.500 | 9.620 | 9.450 | 9.570 | 133,246 | -0.42(-4.20%) |
Oct 04, 2022 | 9.760 | 10.02 | 9.760 | 9.990 | 456,153 | +0.51(+5.38%) |