Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.30 | 10.44 | 10.13 | 10.15 | 1,013,635 | -0.13(-1.25%) |
Jan 30, 2024 | 10.16 | 10.32 | 10.10 | 10.28 | 411,962 | +0.04(+0.39%) |
Jan 29, 2024 | 10.26 | 10.28 | 10.08 | 10.24 | 381,499 | -0.02(-0.19%) |
Jan 26, 2024 | 10.29 | 10.30 | 10.15 | 10.26 | 394,900 | +0.06(+0.58%) |
Jan 25, 2024 | 10.57 | 10.60 | 10.10 | 10.20 | 619,718 | -0.23(-2.18%) |
Jan 24, 2024 | 10.59 | 10.59 | 10.40 | 10.43 | 427,175 | +0.00(+0.00%) |
Jan 23, 2024 | 10.56 | 10.60 | 10.38 | 10.43 | 518,483 | +0.01(+0.10%) |
Jan 22, 2024 | 10.33 | 10.49 | 10.23 | 10.42 | 575,657 | +0.11(+1.06%) |
Jan 19, 2024 | 10.18 | 10.33 | 10.12 | 10.31 | 540,014 | +0.16(+1.56%) |
Jan 18, 2024 | 10.06 | 10.19 | 10.00 | 10.15 | 673,818 | +0.13(+1.29%) |
Jan 17, 2024 | 9.864 | 10.09 | 9.785 | 10.02 | 559,612 | -0.03(-0.30%) |
Jan 16, 2024 | 10.32 | 10.32 | 10.04 | 10.05 | 741,878 | -0.41(-3.88%) |
Jan 12, 2024 | 10.62 | 10.62 | 10.38 | 10.46 | 340,122 | +0.03(+0.28%) |
Jan 11, 2024 | 10.51 | 10.52 | 10.30 | 10.43 | 723,079 | -0.10(-0.94%) |
Jan 10, 2024 | 10.68 | 10.68 | 10.48 | 10.53 | 405,210 | -0.18(-1.67%) |
Jan 09, 2024 | 10.69 | 10.77 | 10.55 | 10.71 | 560,649 | -0.07(-0.64%) |
Jan 08, 2024 | 10.79 | 10.79 | 10.51 | 10.78 | 418,864 | -0.01(-0.09%) |
Jan 05, 2024 | 10.67 | 10.84 | 10.66 | 10.79 | 934,039 | +0.06(+0.55%) |
Jan 04, 2024 | 10.69 | 10.86 | 10.64 | 10.73 | 625,251 | +0.03(+0.28%) |
Jan 03, 2024 | 10.63 | 10.95 | 10.54 | 10.70 | 735,355 | +0.04(+0.37%) |
Jan 02, 2024 | 10.58 | 10.75 | 10.49 | 10.66 | 643,264 | +0.02(+0.19%) |
Dec 29, 2023 | 10.86 | 10.86 | 10.63 | 10.64 | 478,406 | -0.23(-2.10%) |
Dec 28, 2023 | 10.92 | 10.95 | 10.84 | 10.86 | 359,757 | -0.16(-1.44%) |
Dec 27, 2023 | 10.90 | 11.10 | 10.90 | 11.02 | 380,665 | +0.10(+0.91%) |
Dec 26, 2023 | 10.87 | 10.98 | 10.79 | 10.92 | 394,021 | +0.13(+1.19%) |
Dec 22, 2023 | 10.72 | 10.87 | 10.70 | 10.79 | 393,713 | +0.15(+1.40%) |
Dec 21, 2023 | 10.54 | 10.65 | 10.52 | 10.65 | 530,669 | +0.19(+1.80%) |
Dec 20, 2023 | 10.41 | 10.72 | 10.35 | 10.46 | 648,496 | +0.03(+0.28%) |
Dec 19, 2023 | 10.00 | 10.44 | 9.993 | 10.43 | 1,089,832 | +0.48(+4.78%) |
Dec 18, 2023 | 9.844 | 10.01 | 9.755 | 9.953 | 564,561 | +0.18(+1.82%) |
Dec 15, 2023 | 9.626 | 9.854 | 9.537 | 9.775 | 3,107,061 | +0.20(+2.07%) |
Dec 14, 2023 | 9.597 | 9.686 | 9.512 | 9.577 | 578,925 | +0.17(+1.79%) |
Dec 13, 2023 | 9.151 | 9.448 | 9.032 | 9.408 | 752,536 | +0.19(+2.04%) |
Dec 12, 2023 | 9.408 | 9.408 | 9.151 | 9.220 | 363,677 | -0.21(-2.21%) |
Dec 11, 2023 | 9.230 | 9.428 | 9.082 | 9.428 | 630,726 | +0.18(+1.93%) |
Dec 08, 2023 | 9.270 | 9.348 | 9.161 | 9.250 | 466,161 | -0.05(-0.53%) |
Dec 07, 2023 | 9.270 | 9.339 | 9.171 | 9.299 | 791,170 | +0.06(+0.64%) |
Dec 06, 2023 | 9.329 | 9.542 | 9.210 | 9.240 | 428,810 | -0.10(-1.06%) |
Dec 05, 2023 | 9.478 | 9.493 | 9.319 | 9.339 | 379,868 | -0.15(-1.57%) |
Dec 04, 2023 | 9.290 | 9.498 | 9.181 | 9.488 | 645,071 | +0.12(+1.27%) |
Dec 01, 2023 | 9.240 | 9.517 | 9.161 | 9.369 | 714,240 | +0.15(+1.61%) |
Nov 30, 2023 | 9.101 | 9.260 | 9.022 | 9.220 | 566,484 | +0.17(+1.86%) |
Nov 29, 2023 | 9.012 | 9.062 | 8.874 | 9.052 | 578,849 | +0.12(+1.33%) |
Nov 28, 2023 | 9.012 | 9.012 | 8.883 | 8.933 | 618,628 | -0.03(-0.33%) |
Nov 27, 2023 | 9.042 | 9.091 | 8.943 | 8.963 | 699,253 | -0.09(-0.98%) |
Nov 24, 2023 | 8.913 | 9.116 | 8.913 | 9.052 | 163,605 | +0.10(+1.11%) |
Nov 22, 2023 | 8.824 | 8.983 | 8.765 | 8.953 | 452,953 | +0.10(+1.12%) |
Nov 21, 2023 | 8.814 | 8.903 | 8.775 | 8.854 | 356,573 | +0.07(+0.79%) |
Nov 20, 2023 | 8.874 | 8.923 | 8.755 | 8.784 | 606,537 | -0.10(-1.11%) |
Nov 17, 2023 | 8.874 | 8.963 | 8.755 | 8.883 | 547,382 | +0.11(+1.24%) |
Nov 16, 2023 | 8.755 | 8.824 | 8.671 | 8.775 | 497,107 | +0.00(+0.00%) |
Nov 15, 2023 | 8.824 | 8.997 | 8.775 | 8.775 | 636,701 | -0.08(-0.89%) |
Nov 14, 2023 | 8.735 | 8.877 | 8.690 | 8.854 | 594,126 | +0.37(+4.32%) |
Nov 13, 2023 | 8.546 | 8.595 | 8.448 | 8.487 | 387,672 | -0.06(-0.69%) |
Nov 10, 2023 | 8.360 | 8.556 | 8.267 | 8.546 | 492,663 | +0.22(+2.59%) |
Nov 09, 2023 | 8.321 | 8.487 | 8.272 | 8.331 | 617,449 | +0.10(+1.19%) |
Nov 08, 2023 | 8.331 | 8.419 | 8.174 | 8.233 | 1,161,457 | -0.01(-0.12%) |
Nov 07, 2023 | 8.781 | 8.781 | 8.194 | 8.243 | 1,415,502 | -0.69(-7.68%) |
Nov 06, 2023 | 9.016 | 9.026 | 8.722 | 8.928 | 830,612 | -0.05(-0.55%) |
Nov 03, 2023 | 9.055 | 9.202 | 8.928 | 8.977 | 827,937 | +0.09(+0.99%) |
Nov 02, 2023 | 8.879 | 9.124 | 8.727 | 8.889 | 975,383 | +0.15(+1.68%) |
Nov 01, 2023 | 8.810 | 8.957 | 7.905 | 8.742 | 1,452,117 | -0.57(-6.10%) |
Oct 31, 2023 | 9.378 | 9.437 | 9.251 | 9.310 | 459,362 | -0.07(-0.73%) |
Oct 30, 2023 | 9.457 | 9.545 | 9.310 | 9.378 | 415,133 | +0.03(+0.31%) |
Oct 27, 2023 | 9.368 | 9.388 | 9.246 | 9.349 | 367,351 | +0.04(+0.42%) |
Oct 26, 2023 | 9.271 | 9.461 | 9.251 | 9.310 | 649,013 | +0.06(+0.63%) |
Oct 25, 2023 | 9.231 | 9.319 | 9.153 | 9.251 | 727,092 | -0.01(-0.11%) |
Oct 24, 2023 | 9.163 | 9.324 | 9.163 | 9.261 | 442,030 | +0.20(+2.16%) |
Oct 23, 2023 | 9.163 | 9.222 | 9.065 | 9.065 | 667,767 | -0.15(-1.59%) |
Oct 20, 2023 | 9.378 | 9.388 | 9.207 | 9.212 | 683,490 | -0.14(-1.47%) |
Oct 19, 2023 | 9.515 | 9.525 | 9.319 | 9.349 | 1,131,053 | -0.20(-2.05%) |
Oct 18, 2023 | 9.662 | 9.662 | 9.505 | 9.545 | 772,558 | -0.19(-1.91%) |
Oct 17, 2023 | 9.437 | 9.770 | 9.437 | 9.731 | 676,686 | +0.24(+2.58%) |
Oct 16, 2023 | 9.662 | 9.706 | 9.417 | 9.486 | 526,821 | -0.07(-0.72%) |
Oct 13, 2023 | 9.672 | 9.750 | 9.545 | 9.554 | 551,461 | -0.09(-0.91%) |
Oct 12, 2023 | 9.750 | 9.770 | 9.427 | 9.643 | 577,999 | -0.12(-1.20%) |
Oct 11, 2023 | 9.652 | 9.760 | 9.633 | 9.760 | 317,105 | +0.11(+1.12%) |
Oct 10, 2023 | 9.643 | 9.750 | 9.643 | 9.652 | 453,572 | +0.02(+0.20%) |
Oct 09, 2023 | 9.408 | 9.706 | 9.408 | 9.633 | 303,411 | +0.17(+1.76%) |
Oct 06, 2023 | 9.329 | 9.564 | 9.305 | 9.466 | 440,725 | +0.16(+1.68%) |
Oct 05, 2023 | 9.280 | 9.447 | 9.251 | 9.310 | 509,108 | -0.05(-0.52%) |
Oct 04, 2023 | 9.594 | 9.613 | 9.319 | 9.359 | 477,339 | -0.25(-2.65%) |
Oct 03, 2023 | 9.623 | 9.701 | 9.535 | 9.613 | 405,774 | -0.08(-0.81%) |
Oct 02, 2023 | 9.887 | 9.907 | 9.618 | 9.691 | 912,917 | -0.24(-2.46%) |
Sep 29, 2023 | 10.05 | 10.08 | 9.926 | 9.936 | 1,102,064 | -0.07(-0.68%) |
Sep 28, 2023 | 9.975 | 10.15 | 9.975 | 10.00 | 888,342 | +0.08(+0.79%) |
Sep 27, 2023 | 9.682 | 10.07 | 9.647 | 9.926 | 1,003,143 | +0.31(+3.26%) |
Sep 26, 2023 | 9.584 | 9.687 | 9.525 | 9.613 | 1,154,852 | -0.03(-0.30%) |
Sep 25, 2023 | 9.496 | 9.672 | 9.579 | 9.643 | 477,311 | +0.13(+1.34%) |
Sep 22, 2023 | 9.554 | 9.652 | 9.481 | 9.515 | 688,891 | -0.01(-0.10%) |
Sep 21, 2023 | 9.505 | 9.643 | 9.447 | 9.525 | 644,969 | -0.09(-0.92%) |
Sep 20, 2023 | 9.437 | 9.784 | 9.437 | 9.613 | 1,067,648 | +0.18(+1.87%) |
Sep 19, 2023 | 9.408 | 9.476 | 9.324 | 9.437 | 569,542 | +0.07(+0.73%) |
Sep 18, 2023 | 9.447 | 9.525 | 9.275 | 9.368 | 872,810 | -0.02(-0.21%) |
Sep 15, 2023 | 9.378 | 9.510 | 9.300 | 9.388 | 2,272,684 | -0.01(-0.10%) |
Sep 14, 2023 | 9.114 | 9.427 | 9.085 | 9.398 | 504,261 | +0.36(+4.01%) |
Sep 13, 2023 | 8.957 | 9.065 | 8.928 | 9.036 | 549,751 | +0.08(+0.87%) |
Sep 12, 2023 | 8.899 | 9.065 | 8.869 | 8.957 | 415,461 | +0.01(+0.11%) |
Sep 11, 2023 | 8.820 | 9.099 | 8.820 | 8.947 | 633,970 | +0.28(+3.28%) |
Sep 08, 2023 | 8.850 | 8.850 | 8.649 | 8.664 | 701,263 | -0.19(-2.10%) |
Sep 07, 2023 | 8.938 | 8.967 | 8.796 | 8.850 | 856,223 | -0.16(-1.74%) |
Sep 06, 2023 | 9.045 | 9.192 | 8.869 | 9.006 | 688,794 | -0.04(-0.43%) |
Sep 05, 2023 | 9.329 | 9.339 | 8.952 | 9.045 | 703,072 | -0.42(-4.45%) |
Sep 01, 2023 | 9.261 | 9.520 | 9.202 | 9.466 | 674,389 | +0.36(+3.98%) |
Aug 31, 2023 | 9.104 | 9.192 | 9.021 | 9.104 | 522,506 | +0.04(+0.43%) |
Aug 30, 2023 | 9.075 | 9.153 | 9.036 | 9.065 | 309,563 | -0.03(-0.32%) |
Aug 29, 2023 | 8.987 | 9.124 | 8.938 | 9.094 | 309,662 | +0.12(+1.31%) |
Aug 28, 2023 | 8.859 | 9.045 | 8.859 | 8.977 | 713,495 | +0.13(+1.44%) |
Aug 25, 2023 | 8.889 | 8.899 | 8.722 | 8.850 | 332,570 | +0.04(+0.44%) |
Aug 24, 2023 | 8.801 | 8.884 | 8.722 | 8.810 | 521,302 | -0.09(-0.99%) |
Aug 23, 2023 | 8.899 | 8.938 | 8.830 | 8.899 | 277,712 | +0.01(+0.11%) |
Aug 22, 2023 | 8.928 | 8.996 | 8.850 | 8.889 | 571,747 | +0.04(+0.44%) |
Aug 21, 2023 | 8.987 | 9.045 | 8.830 | 8.850 | 358,449 | -0.13(-1.42%) |
Aug 18, 2023 | 8.830 | 9.045 | 8.810 | 8.977 | 763,227 | +0.08(+0.88%) |
Aug 17, 2023 | 8.869 | 9.129 | 8.830 | 8.899 | 499,491 | +0.17(+1.91%) |
Aug 16, 2023 | 8.928 | 8.987 | 8.541 | 8.732 | 1,160,494 | -0.19(-2.09%) |
Aug 15, 2023 | 8.773 | 8.947 | 8.618 | 8.918 | 1,053,625 | +0.08(+0.88%) |
Aug 14, 2023 | 8.908 | 8.950 | 8.720 | 8.841 | 358,009 | -0.07(-0.76%) |
Aug 11, 2023 | 8.870 | 8.966 | 8.792 | 8.908 | 259,950 | +0.01(+0.11%) |
Aug 10, 2023 | 8.996 | 9.045 | 8.807 | 8.899 | 807,989 | -0.04(-0.43%) |
Aug 09, 2023 | 9.005 | 9.088 | 8.908 | 8.937 | 483,871 | -0.07(-0.75%) |
Aug 08, 2023 | 8.870 | 9.034 | 8.763 | 9.005 | 416,439 | +0.03(+0.32%) |
Aug 07, 2023 | 8.908 | 8.996 | 8.831 | 8.976 | 467,117 | +0.06(+0.65%) |
Aug 04, 2023 | 8.841 | 9.083 | 8.831 | 8.918 | 545,350 | +0.10(+1.10%) |
Aug 03, 2023 | 8.937 | 9.054 | 8.531 | 8.821 | 714,587 | -0.69(-7.23%) |
Aug 02, 2023 | 9.577 | 9.625 | 9.365 | 9.509 | 621,572 | -0.08(-0.81%) |
Aug 01, 2023 | 8.724 | 9.656 | 8.715 | 9.586 | 1,031,680 | +0.99(+11.49%) |
Jul 31, 2023 | 8.511 | 8.642 | 8.463 | 8.599 | 473,763 | +0.17(+2.07%) |
Jul 28, 2023 | 8.395 | 8.492 | 8.337 | 8.424 | 282,592 | +0.07(+0.81%) |
Jul 27, 2023 | 8.453 | 8.453 | 8.279 | 8.356 | 457,706 | -0.11(-1.26%) |
Jul 26, 2023 | 8.434 | 8.537 | 8.356 | 8.463 | 365,232 | +0.00(+0.00%) |
Jul 25, 2023 | 8.386 | 8.584 | 8.376 | 8.463 | 409,339 | +0.11(+1.27%) |
Jul 24, 2023 | 8.153 | 8.395 | 8.153 | 8.356 | 372,622 | +0.21(+2.62%) |
Jul 21, 2023 | 8.172 | 8.192 | 8.032 | 8.143 | 364,103 | +0.01(+0.12%) |
Jul 20, 2023 | 8.037 | 8.143 | 7.998 | 8.134 | 449,992 | +0.14(+1.69%) |
Jul 19, 2023 | 7.989 | 8.008 | 7.863 | 7.998 | 380,297 | +0.00(+0.00%) |
Jul 18, 2023 | 7.843 | 8.018 | 7.843 | 7.998 | 282,636 | +0.15(+1.85%) |
Jul 17, 2023 | 7.843 | 7.950 | 7.843 | 7.853 | 360,628 | -0.06(-0.73%) |
Jul 14, 2023 | 7.998 | 8.018 | 7.843 | 7.911 | 335,811 | -0.12(-1.45%) |
Jul 13, 2023 | 7.969 | 8.066 | 7.921 | 8.027 | 478,243 | +0.06(+0.73%) |
Jul 12, 2023 | 8.076 | 8.114 | 7.959 | 7.969 | 561,048 | +0.02(+0.24%) |
Jul 11, 2023 | 7.853 | 7.969 | 7.853 | 7.950 | 318,959 | +0.09(+1.11%) |
Jul 10, 2023 | 7.785 | 7.989 | 7.766 | 7.863 | 555,495 | -0.01(-0.12%) |
Jul 07, 2023 | 7.611 | 7.950 | 7.611 | 7.872 | 920,437 | +0.31(+4.10%) |
Jul 06, 2023 | 7.582 | 7.640 | 7.427 | 7.562 | 383,202 | -0.08(-1.01%) |
Jul 05, 2023 | 7.756 | 7.766 | 7.640 | 7.640 | 457,719 | -0.19(-2.47%) |
Jul 03, 2023 | 7.640 | 7.877 | 7.630 | 7.834 | 356,777 | +0.21(+2.80%) |
Jun 30, 2023 | 7.630 | 7.674 | 7.543 | 7.621 | 1,255,449 | +0.03(+0.38%) |
Jun 29, 2023 | 7.466 | 7.664 | 7.408 | 7.592 | 431,247 | +0.18(+2.48%) |
Jun 28, 2023 | 7.543 | 7.587 | 7.272 | 7.408 | 495,577 | -0.20(-2.67%) |
Jun 27, 2023 | 7.543 | 7.688 | 7.393 | 7.611 | 596,873 | +0.10(+1.29%) |
Jun 26, 2023 | 7.582 | 7.674 | 7.514 | 7.514 | 521,958 | -0.07(-0.89%) |
Jun 23, 2023 | 7.611 | 7.669 | 7.509 | 7.582 | 738,926 | -0.15(-2.00%) |
Jun 22, 2023 | 7.766 | 7.872 | 7.611 | 7.737 | 506,146 | -0.09(-1.11%) |
Jun 21, 2023 | 7.785 | 7.901 | 7.737 | 7.824 | 631,619 | +0.06(+0.75%) |
Jun 20, 2023 | 7.504 | 7.795 | 7.466 | 7.766 | 654,614 | +0.24(+3.22%) |
Jun 16, 2023 | 7.650 | 7.659 | 7.408 | 7.524 | 2,054,958 | -0.07(-0.89%) |
Jun 15, 2023 | 7.378 | 7.630 | 7.378 | 7.592 | 610,578 | +0.17(+2.35%) |
Jun 14, 2023 | 7.562 | 7.621 | 7.378 | 7.417 | 502,307 | -0.09(-1.16%) |
Jun 13, 2023 | 7.282 | 7.524 | 7.282 | 7.504 | 568,512 | +0.25(+3.47%) |
Jun 12, 2023 | 7.175 | 7.301 | 7.136 | 7.253 | 483,115 | +0.06(+0.81%) |
Jun 09, 2023 | 7.398 | 7.398 | 7.195 | 7.195 | 561,630 | -0.19(-2.62%) |
Jun 08, 2023 | 7.485 | 7.543 | 7.291 | 7.388 | 591,439 | -0.13(-1.68%) |
Jun 07, 2023 | 7.340 | 7.538 | 7.340 | 7.514 | 584,186 | +0.23(+3.19%) |
Jun 06, 2023 | 7.049 | 7.301 | 7.025 | 7.282 | 559,551 | +0.24(+3.44%) |
Jun 05, 2023 | 7.049 | 7.175 | 6.938 | 7.040 | 484,947 | -0.06(-0.82%) |
Jun 02, 2023 | 6.807 | 7.132 | 6.759 | 7.098 | 616,455 | +0.46(+6.85%) |
Jun 01, 2023 | 6.614 | 6.706 | 6.536 | 6.643 | 658,003 | +0.07(+1.03%) |
May 31, 2023 | 6.623 | 6.643 | 6.497 | 6.575 | 1,099,039 | -0.11(-1.59%) |
May 30, 2023 | 6.914 | 6.938 | 6.623 | 6.681 | 546,796 | -0.28(-4.03%) |
May 26, 2023 | 7.011 | 7.088 | 6.923 | 6.962 | 568,515 | -0.06(-0.83%) |
May 25, 2023 | 7.011 | 7.069 | 6.952 | 7.020 | 582,772 | -0.07(-0.96%) |
May 24, 2023 | 7.243 | 7.272 | 7.059 | 7.088 | 545,327 | -0.19(-2.66%) |
May 23, 2023 | 7.282 | 7.398 | 7.204 | 7.282 | 425,200 | -0.07(-0.92%) |
May 22, 2023 | 7.359 | 7.437 | 7.282 | 7.349 | 476,346 | +0.04(+0.53%) |
May 19, 2023 | 7.398 | 7.427 | 7.253 | 7.311 | 827,246 | +0.02(+0.27%) |
May 18, 2023 | 7.214 | 7.296 | 7.165 | 7.291 | 614,803 | +0.04(+0.53%) |
May 17, 2023 | 7.146 | 7.301 | 7.078 | 7.253 | 637,666 | +0.22(+3.17%) |
May 16, 2023 | 7.202 | 7.269 | 7.030 | 7.030 | 693,388 | -0.26(-3.55%) |
May 15, 2023 | 7.308 | 7.356 | 7.241 | 7.288 | 604,622 | +0.02(+0.26%) |
May 12, 2023 | 7.308 | 7.375 | 7.183 | 7.269 | 586,505 | +0.01(+0.13%) |
May 11, 2023 | 7.288 | 7.356 | 7.197 | 7.260 | 657,357 | -0.15(-2.07%) |
May 10, 2023 | 7.633 | 7.643 | 7.250 | 7.413 | 1,010,305 | -0.15(-2.03%) |
May 09, 2023 | 7.423 | 7.691 | 7.423 | 7.566 | 537,172 | +0.11(+1.41%) |
May 08, 2023 | 7.528 | 7.729 | 7.384 | 7.461 | 706,120 | +0.08(+1.04%) |
May 05, 2023 | 7.231 | 7.447 | 7.231 | 7.384 | 496,208 | +0.27(+3.77%) |
May 04, 2023 | 7.059 | 7.308 | 7.056 | 7.116 | 654,924 | -0.05(-0.67%) |
May 03, 2023 | 7.221 | 7.351 | 7.164 | 7.164 | 656,175 | -0.10(-1.32%) |
May 02, 2023 | 7.346 | 7.389 | 7.126 | 7.260 | 611,154 | -0.13(-1.81%) |
May 01, 2023 | 7.480 | 7.557 | 7.365 | 7.394 | 492,966 | -0.06(-0.77%) |
Apr 28, 2023 | 7.451 | 7.518 | 7.365 | 7.451 | 1,573,972 | -0.03(-0.38%) |
Apr 27, 2023 | 7.509 | 7.528 | 7.351 | 7.480 | 659,978 | -0.06(-0.76%) |
Apr 26, 2023 | 7.624 | 7.672 | 7.470 | 7.537 | 428,709 | -0.11(-1.38%) |
Apr 25, 2023 | 7.739 | 7.758 | 7.643 | 7.643 | 464,886 | -0.23(-2.92%) |
Apr 24, 2023 | 7.873 | 7.983 | 7.844 | 7.873 | 576,259 | -0.01(-0.12%) |
Apr 21, 2023 | 8.141 | 8.141 | 7.787 | 7.882 | 463,026 | -0.29(-3.52%) |
Apr 20, 2023 | 8.198 | 8.241 | 8.098 | 8.170 | 429,878 | -0.09(-1.04%) |
Apr 19, 2023 | 8.189 | 8.275 | 8.093 | 8.256 | 372,192 | -0.03(-0.35%) |
Apr 18, 2023 | 8.237 | 8.304 | 8.152 | 8.285 | 467,247 | +0.05(+0.58%) |
Apr 17, 2023 | 8.313 | 8.323 | 8.170 | 8.237 | 395,354 | +0.00(+0.00%) |
Apr 14, 2023 | 8.361 | 8.419 | 8.141 | 8.237 | 429,591 | -0.14(-1.71%) |
Apr 13, 2023 | 8.304 | 8.423 | 8.285 | 8.380 | 546,229 | +0.10(+1.16%) |
Apr 12, 2023 | 8.447 | 8.447 | 8.261 | 8.285 | 519,432 | -0.09(-1.03%) |
Apr 11, 2023 | 8.390 | 8.452 | 8.347 | 8.371 | 436,185 | +0.08(+0.92%) |
Apr 10, 2023 | 8.275 | 8.447 | 8.256 | 8.294 | 439,365 | +0.03(+0.35%) |
Apr 06, 2023 | 8.361 | 8.361 | 8.246 | 8.265 | 382,530 | -0.05(-0.58%) |
Apr 05, 2023 | 8.332 | 8.390 | 8.170 | 8.313 | 502,965 | -0.09(-1.03%) |
Apr 04, 2023 | 8.687 | 8.768 | 8.256 | 8.399 | 533,249 | -0.31(-3.52%) |
Apr 03, 2023 | 8.668 | 8.773 | 8.524 | 8.706 | 1,091,149 | +0.11(+1.22%) |
Mar 31, 2023 | 8.553 | 8.773 | 8.524 | 8.601 | 837,540 | +0.11(+1.35%) |
Mar 30, 2023 | 8.591 | 8.605 | 8.447 | 8.486 | 392,841 | -0.03(-0.34%) |
Mar 29, 2023 | 8.514 | 8.586 | 8.447 | 8.514 | 648,905 | +0.10(+1.14%) |
Mar 28, 2023 | 8.304 | 8.495 | 8.227 | 8.419 | 678,205 | +0.11(+1.38%) |
Mar 27, 2023 | 8.285 | 8.347 | 8.179 | 8.304 | 449,961 | +0.11(+1.29%) |
Mar 24, 2023 | 8.016 | 8.265 | 7.988 | 8.198 | 516,807 | +0.07(+0.82%) |
Mar 23, 2023 | 8.227 | 8.345 | 8.045 | 8.131 | 696,425 | +0.01(+0.12%) |
Mar 22, 2023 | 8.304 | 8.361 | 8.112 | 8.122 | 941,264 | -0.15(-1.85%) |
Mar 21, 2023 | 8.457 | 8.495 | 8.241 | 8.275 | 969,413 | +0.00(+0.00%) |
Mar 20, 2023 | 8.237 | 8.476 | 8.208 | 8.275 | 1,025,328 | +0.14(+1.77%) |
Mar 17, 2023 | 8.237 | 8.323 | 8.122 | 8.131 | 3,834,195 | -0.17(-2.08%) |
Mar 16, 2023 | 7.997 | 8.457 | 7.940 | 8.304 | 1,293,805 | +0.15(+1.88%) |
Mar 15, 2023 | 8.390 | 8.399 | 8.064 | 8.150 | 1,538,782 | -0.48(-5.55%) |
Mar 14, 2023 | 8.735 | 8.850 | 8.467 | 8.629 | 954,641 | +0.11(+1.24%) |
Mar 13, 2023 | 8.620 | 8.823 | 8.495 | 8.524 | 1,173,191 | -0.28(-3.16%) |
Mar 10, 2023 | 9.147 | 9.288 | 8.749 | 8.802 | 1,076,587 | -0.40(-4.37%) |
Mar 09, 2023 | 9.329 | 9.381 | 9.118 | 9.204 | 923,389 | -0.06(-0.62%) |
Mar 08, 2023 | 9.194 | 9.300 | 9.142 | 9.261 | 558,694 | +0.09(+0.94%) |
Mar 07, 2023 | 9.376 | 9.405 | 9.108 | 9.175 | 977,294 | -0.24(-2.54%) |
Mar 06, 2023 | 9.836 | 9.846 | 9.309 | 9.415 | 1,131,380 | -0.46(-4.66%) |
Mar 03, 2023 | 9.664 | 9.985 | 9.645 | 9.874 | 987,968 | +0.21(+2.18%) |
Mar 02, 2023 | 9.376 | 9.750 | 9.348 | 9.664 | 910,996 | +0.15(+1.61%) |
Mar 01, 2023 | 9.166 | 9.539 | 9.127 | 9.510 | 1,399,709 | +0.40(+4.42%) |
Feb 28, 2023 | 8.965 | 9.190 | 8.917 | 9.108 | 912,115 | +0.12(+1.39%) |
Feb 27, 2023 | 8.735 | 9.046 | 8.735 | 8.984 | 658,497 | +0.26(+2.96%) |
Feb 24, 2023 | 8.687 | 8.759 | 8.510 | 8.725 | 586,684 | -0.12(-1.41%) |
Feb 23, 2023 | 8.974 | 9.079 | 8.711 | 8.850 | 644,855 | -0.09(-0.96%) |
Feb 22, 2023 | 8.898 | 9.089 | 8.869 | 8.936 | 852,955 | +0.03(+0.32%) |
Feb 21, 2023 | 9.338 | 9.362 | 8.854 | 8.907 | 965,737 | -0.46(-4.91%) |
Feb 17, 2023 | 9.338 | 9.424 | 9.242 | 9.367 | 612,716 | +0.05(+0.51%) |
Feb 16, 2023 | 9.175 | 9.367 | 9.166 | 9.319 | 749,656 | +0.05(+0.52%) |
Feb 15, 2023 | 9.003 | 9.271 | 8.898 | 9.271 | 1,317,319 | +0.16(+1.79%) |
Feb 14, 2023 | 9.080 | 9.194 | 8.994 | 9.108 | 1,002,448 | +0.05(+0.52%) |
Feb 13, 2023 | 8.994 | 9.103 | 8.928 | 9.061 | 593,944 | +0.07(+0.74%) |
Feb 10, 2023 | 8.814 | 9.013 | 8.757 | 8.994 | 817,307 | +0.21(+2.38%) |
Feb 09, 2023 | 8.890 | 8.966 | 8.747 | 8.785 | 1,071,167 | +0.01(+0.11%) |
Feb 08, 2023 | 9.061 | 9.061 | 8.633 | 8.776 | 995,631 | -0.28(-3.04%) |
Feb 07, 2023 | 9.080 | 9.107 | 8.937 | 9.051 | 1,499,383 | -0.03(-0.31%) |
Feb 06, 2023 | 8.899 | 9.165 | 8.856 | 9.080 | 3,614,659 | +0.31(+3.58%) |
Feb 03, 2023 | 8.690 | 8.880 | 8.690 | 8.766 | 972,248 | +0.16(+1.88%) |
Feb 02, 2023 | 8.586 | 8.643 | 8.329 | 8.605 | 924,553 | +0.03(+0.33%) |