Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.380 | 8.530 | 8.380 | 8.460 | 175,057 | +0.01(+0.12%) |
Feb 28, 2024 | 8.470 | 8.490 | 8.435 | 8.450 | 155,630 | +0.08(+0.96%) |
Feb 27, 2024 | 8.410 | 8.420 | 8.362 | 8.370 | 35,774 | -0.04(-0.42%) |
Feb 26, 2024 | 8.360 | 8.430 | 8.360 | 8.405 | 119,750 | +0.04(+0.42%) |
Feb 23, 2024 | 8.370 | 8.410 | 8.360 | 8.370 | 83,143 | -0.02(-0.24%) |
Feb 22, 2024 | 8.440 | 8.480 | 8.390 | 8.390 | 115,046 | -0.17(-1.99%) |
Feb 21, 2024 | 8.630 | 8.650 | 8.560 | 8.560 | 54,266 | -0.02(-0.23%) |
Feb 20, 2024 | 8.550 | 8.635 | 8.550 | 8.580 | 98,687 | -0.08(-0.92%) |
Feb 16, 2024 | 8.680 | 8.720 | 8.600 | 8.660 | 77,891 | -0.03(-0.35%) |
Feb 15, 2024 | 8.790 | 8.800 | 8.690 | 8.690 | 153,688 | -0.20(-2.19%) |
Feb 14, 2024 | 9.000 | 9.000 | 8.885 | 8.885 | 82,363 | -0.27(-2.90%) |
Feb 13, 2024 | 9.040 | 9.190 | 9.040 | 9.150 | 121,240 | +0.36(+4.10%) |
Feb 12, 2024 | 8.820 | 8.830 | 8.760 | 8.790 | 49,254 | -0.01(-0.11%) |
Feb 09, 2024 | 8.900 | 8.920 | 8.800 | 8.800 | 77,344 | -0.06(-0.68%) |
Feb 08, 2024 | 8.870 | 8.897 | 8.845 | 8.860 | 50,102 | +0.00(+0.00%) |
Feb 07, 2024 | 8.850 | 8.896 | 8.820 | 8.860 | 95,243 | +0.06(+0.68%) |
Feb 06, 2024 | 8.910 | 8.930 | 8.800 | 8.800 | 90,966 | -0.13(-1.46%) |
Feb 05, 2024 | 8.950 | 9.040 | 8.908 | 8.930 | 104,718 | +0.11(+1.25%) |
Feb 02, 2024 | 8.800 | 8.900 | 8.800 | 8.820 | 156,166 | +0.15(+1.73%) |
Feb 01, 2024 | 8.790 | 8.840 | 8.660 | 8.670 | 125,041 | -0.16(-1.81%) |
Jan 31, 2024 | 8.630 | 8.850 | 8.605 | 8.830 | 185,836 | +0.12(+1.38%) |
Jan 30, 2024 | 8.700 | 8.770 | 8.690 | 8.710 | 105,875 | +0.00(+0.00%) |
Jan 29, 2024 | 8.810 | 8.849 | 8.695 | 8.710 | 132,721 | -0.05(-0.57%) |
Jan 26, 2024 | 8.760 | 8.782 | 8.730 | 8.760 | 216,921 | -0.16(-1.79%) |
Jan 25, 2024 | 8.950 | 9.032 | 8.920 | 8.920 | 193,773 | -0.07(-0.78%) |
Jan 24, 2024 | 8.880 | 9.005 | 8.860 | 8.990 | 673,512 | -0.20(-2.12%) |
Jan 23, 2024 | 9.200 | 9.272 | 9.175 | 9.185 | 143,895 | +0.05(+0.60%) |
Jan 22, 2024 | 9.110 | 9.152 | 9.082 | 9.130 | 115,479 | -0.03(-0.33%) |
Jan 19, 2024 | 9.260 | 9.322 | 9.160 | 9.160 | 116,561 | -0.01(-0.11%) |
Jan 18, 2024 | 9.280 | 9.302 | 9.170 | 9.170 | 314,564 | -0.16(-1.71%) |
Jan 17, 2024 | 9.430 | 9.490 | 9.330 | 9.330 | 497,973 | +0.15(+1.63%) |
Jan 16, 2024 | 9.120 | 9.220 | 9.098 | 9.180 | 568,302 | +0.35(+3.96%) |
Jan 12, 2024 | 8.800 | 8.880 | 8.750 | 8.830 | 71,962 | -0.05(-0.56%) |
Jan 11, 2024 | 8.812 | 9.035 | 8.805 | 8.880 | 227,570 | +0.08(+0.91%) |
Jan 10, 2024 | 8.880 | 8.890 | 8.788 | 8.800 | 77,013 | -0.07(-0.79%) |
Jan 09, 2024 | 8.870 | 8.900 | 8.838 | 8.870 | 67,389 | +0.17(+1.95%) |
Jan 08, 2024 | 8.860 | 8.860 | 8.700 | 8.700 | 146,028 | -0.20(-2.25%) |
Jan 05, 2024 | 8.920 | 8.960 | 8.759 | 8.900 | 170,278 | +0.03(+0.34%) |
Jan 04, 2024 | 8.920 | 8.920 | 8.799 | 8.870 | 97,855 | -0.10(-1.11%) |
Jan 03, 2024 | 9.020 | 9.060 | 8.913 | 8.970 | 286,581 | +0.16(+1.82%) |
Jan 02, 2024 | 8.790 | 8.830 | 8.739 | 8.810 | 210,452 | +0.22(+2.56%) |
Dec 29, 2023 | 8.570 | 8.630 | 8.520 | 8.590 | 228,491 | -0.01(-0.12%) |
Dec 28, 2023 | 8.540 | 8.610 | 8.509 | 8.600 | 130,687 | +0.12(+1.42%) |
Dec 27, 2023 | 8.560 | 8.580 | 8.470 | 8.480 | 198,137 | -0.09(-1.05%) |
Dec 26, 2023 | 8.660 | 8.660 | 8.550 | 8.570 | 57,094 | -0.12(-1.38%) |
Dec 22, 2023 | 8.660 | 8.730 | 8.620 | 8.690 | 188,124 | +0.00(+0.00%) |
Dec 21, 2023 | 8.750 | 8.822 | 8.690 | 8.690 | 129,838 | -0.25(-2.80%) |
Dec 20, 2023 | 8.780 | 8.960 | 8.729 | 8.940 | 206,704 | +0.20(+2.29%) |
Dec 19, 2023 | 8.809 | 8.829 | 8.735 | 8.740 | 132,657 | -0.18(-2.00%) |
Dec 18, 2023 | 8.898 | 8.967 | 8.898 | 8.918 | 81,945 | -0.05(-0.55%) |
Dec 15, 2023 | 8.898 | 8.979 | 8.869 | 8.967 | 228,143 | +0.17(+1.97%) |
Dec 14, 2023 | 8.809 | 8.878 | 8.705 | 8.794 | 439,616 | -0.20(-2.20%) |
Dec 13, 2023 | 9.244 | 9.330 | 8.972 | 8.992 | 266,594 | -0.24(-2.62%) |
Dec 12, 2023 | 9.304 | 9.353 | 9.234 | 9.234 | 51,568 | -0.04(-0.43%) |
Dec 11, 2023 | 9.333 | 9.343 | 9.264 | 9.274 | 136,357 | -0.02(-0.21%) |
Dec 08, 2023 | 9.393 | 9.403 | 9.274 | 9.294 | 154,532 | -0.11(-1.16%) |
Dec 07, 2023 | 9.452 | 9.510 | 9.353 | 9.402 | 96,632 | -0.06(-0.63%) |
Dec 06, 2023 | 9.343 | 9.472 | 9.303 | 9.462 | 93,217 | -0.00(-0.05%) |
Dec 05, 2023 | 9.482 | 9.501 | 9.412 | 9.467 | 52,278 | +0.03(+0.37%) |
Dec 04, 2023 | 9.472 | 9.521 | 9.412 | 9.432 | 72,472 | +0.11(+1.17%) |
Dec 01, 2023 | 9.521 | 9.526 | 9.304 | 9.323 | 122,444 | -0.19(-1.98%) |
Nov 30, 2023 | 9.491 | 9.580 | 9.467 | 9.511 | 56,177 | +0.05(+0.52%) |
Nov 29, 2023 | 9.462 | 9.522 | 9.402 | 9.462 | 95,199 | -0.10(-1.03%) |
Nov 28, 2023 | 9.630 | 9.630 | 9.504 | 9.561 | 139,910 | +0.00(+0.00%) |
Nov 27, 2023 | 9.521 | 9.607 | 9.521 | 9.561 | 58,022 | +0.07(+0.73%) |
Nov 24, 2023 | 9.580 | 9.590 | 9.482 | 9.491 | 79,954 | -0.21(-2.14%) |
Nov 22, 2023 | 9.691 | 9.798 | 9.684 | 9.699 | 85,537 | -0.02(-0.20%) |
Nov 21, 2023 | 9.679 | 9.748 | 9.659 | 9.719 | 82,057 | +0.10(+1.03%) |
Nov 20, 2023 | 9.729 | 9.729 | 9.605 | 9.620 | 156,046 | -0.11(-1.12%) |
Nov 17, 2023 | 9.788 | 9.856 | 9.719 | 9.729 | 179,977 | -0.26(-2.57%) |
Nov 16, 2023 | 9.966 | 10.05 | 9.915 | 9.986 | 225,545 | +0.05(+0.50%) |
Nov 15, 2023 | 9.887 | 9.956 | 9.857 | 9.936 | 209,179 | +0.01(+0.10%) |
Nov 14, 2023 | 10.14 | 10.14 | 9.908 | 9.926 | 288,411 | -0.63(-5.99%) |
Nov 13, 2023 | 10.70 | 10.75 | 10.54 | 10.56 | 259,918 | -0.03(-0.28%) |
Nov 10, 2023 | 10.73 | 10.91 | 10.59 | 10.59 | 302,889 | -0.11(-1.02%) |
Nov 09, 2023 | 10.50 | 10.72 | 10.48 | 10.70 | 292,753 | +0.00(+0.00%) |
Nov 08, 2023 | 10.73 | 10.78 | 10.64 | 10.70 | 187,323 | -0.11(-1.01%) |
Nov 07, 2023 | 10.80 | 10.86 | 10.74 | 10.81 | 176,776 | +0.11(+1.02%) |
Nov 06, 2023 | 10.60 | 10.75 | 10.60 | 10.70 | 129,059 | +0.05(+0.46%) |
Nov 03, 2023 | 10.64 | 10.69 | 10.51 | 10.65 | 711,991 | -0.15(-1.37%) |
Nov 02, 2023 | 10.86 | 10.94 | 10.79 | 10.80 | 494,653 | -0.50(-4.46%) |
Nov 01, 2023 | 11.46 | 11.54 | 11.29 | 11.30 | 387,796 | -0.14(-1.21%) |
Oct 31, 2023 | 11.48 | 11.59 | 11.40 | 11.44 | 210,082 | -0.04(-0.34%) |
Oct 30, 2023 | 11.53 | 11.63 | 11.48 | 11.48 | 253,121 | -0.37(-3.13%) |
Oct 27, 2023 | 11.62 | 11.91 | 11.60 | 11.85 | 479,838 | +0.14(+1.23%) |
Oct 26, 2023 | 11.62 | 11.78 | 11.54 | 11.71 | 355,202 | +0.11(+0.93%) |
Oct 25, 2023 | 11.48 | 11.64 | 11.40 | 11.60 | 249,263 | +0.22(+1.91%) |
Oct 24, 2023 | 11.44 | 11.51 | 11.37 | 11.38 | 373,770 | -0.10(-0.86%) |
Oct 23, 2023 | 11.61 | 11.69 | 11.32 | 11.48 | 429,414 | -0.02(-0.17%) |
Oct 20, 2023 | 11.42 | 11.52 | 11.35 | 11.50 | 315,799 | +0.20(+1.75%) |
Oct 19, 2023 | 11.17 | 11.34 | 11.08 | 11.30 | 322,065 | +0.19(+1.69%) |
Oct 18, 2023 | 10.95 | 11.13 | 10.92 | 11.11 | 291,894 | +0.40(+3.69%) |
Oct 17, 2023 | 10.88 | 10.91 | 10.63 | 10.72 | 465,389 | +0.03(+0.28%) |
Oct 16, 2023 | 10.79 | 10.84 | 10.68 | 10.69 | 140,054 | -0.19(-1.75%) |
Oct 13, 2023 | 10.72 | 10.94 | 10.70 | 10.88 | 238,332 | +0.21(+1.97%) |
Oct 12, 2023 | 10.45 | 10.76 | 10.45 | 10.67 | 206,915 | +0.23(+2.18%) |
Oct 11, 2023 | 10.40 | 10.58 | 10.40 | 10.44 | 280,777 | -0.16(-1.49%) |
Oct 10, 2023 | 10.62 | 10.66 | 10.50 | 10.60 | 328,900 | -0.33(-2.99%) |
Oct 09, 2023 | 11.10 | 11.10 | 10.90 | 10.93 | 402,114 | +0.08(+0.73%) |
Oct 06, 2023 | 11.20 | 11.32 | 10.80 | 10.85 | 691,979 | -0.29(-2.58%) |
Oct 05, 2023 | 11.23 | 11.28 | 11.12 | 11.13 | 166,514 | -0.11(-0.97%) |
Oct 04, 2023 | 11.18 | 11.46 | 11.18 | 11.24 | 259,839 | -0.15(-1.30%) |
Oct 03, 2023 | 11.27 | 11.44 | 11.23 | 11.39 | 324,605 | +0.24(+2.13%) |
Oct 02, 2023 | 10.93 | 11.19 | 10.91 | 11.15 | 319,696 | +0.42(+3.87%) |
Sep 29, 2023 | 10.51 | 10.80 | 10.47 | 10.74 | 217,295 | -0.05(-0.46%) |
Sep 28, 2023 | 10.96 | 10.96 | 10.71 | 10.79 | 408,431 | -0.20(-1.80%) |
Sep 27, 2023 | 10.85 | 11.16 | 10.85 | 10.98 | 289,388 | +0.10(+0.91%) |
Sep 26, 2023 | 10.80 | 10.92 | 10.74 | 10.89 | 245,289 | +0.28(+2.61%) |
Sep 25, 2023 | 10.69 | 10.68 | 10.61 | 10.61 | 254,574 | +0.12(+1.13%) |
Sep 22, 2023 | 10.41 | 10.52 | 10.30 | 10.49 | 374,438 | +0.04(+0.38%) |
Sep 21, 2023 | 10.38 | 10.45 | 10.25 | 10.45 | 274,236 | +0.32(+3.12%) |
Sep 20, 2023 | 10.01 | 10.15 | 9.896 | 10.13 | 212,866 | -0.05(-0.45%) |
Sep 19, 2023 | 10.20 | 10.24 | 10.15 | 10.18 | 143,213 | -0.00(-0.05%) |
Sep 18, 2023 | 10.17 | 10.31 | 10.14 | 10.19 | 281,775 | +0.15(+1.47%) |
Sep 15, 2023 | 9.969 | 10.07 | 9.889 | 10.04 | 303,576 | +0.03(+0.29%) |
Sep 14, 2023 | 10.18 | 10.18 | 10.01 | 10.01 | 154,612 | -0.24(-2.30%) |
Sep 13, 2023 | 10.19 | 10.29 | 10.17 | 10.24 | 147,282 | +0.08(+0.77%) |
Sep 12, 2023 | 10.17 | 10.20 | 10.08 | 10.17 | 69,979 | +0.14(+1.37%) |
Sep 11, 2023 | 10.12 | 10.15 | 10.02 | 10.03 | 246,911 | -0.22(-2.16%) |
Sep 08, 2023 | 10.26 | 10.27 | 10.18 | 10.25 | 119,138 | -0.03(-0.33%) |
Sep 07, 2023 | 10.29 | 10.33 | 10.22 | 10.28 | 147,693 | +0.09(+0.87%) |
Sep 06, 2023 | 10.18 | 10.26 | 10.11 | 10.19 | 296,273 | +0.09(+0.87%) |
Sep 05, 2023 | 9.979 | 10.11 | 9.961 | 10.11 | 211,313 | +0.24(+2.39%) |
Sep 01, 2023 | 9.635 | 9.920 | 9.635 | 9.871 | 227,709 | +0.08(+0.80%) |
Aug 31, 2023 | 9.655 | 9.846 | 9.655 | 9.792 | 147,625 | +0.17(+1.73%) |
Aug 30, 2023 | 9.576 | 9.646 | 9.526 | 9.625 | 126,939 | +0.03(+0.31%) |
Aug 29, 2023 | 9.890 | 9.930 | 9.596 | 9.596 | 191,984 | -0.29(-2.98%) |
Aug 28, 2023 | 10.02 | 10.02 | 9.881 | 9.890 | 181,263 | -0.21(-2.04%) |
Aug 25, 2023 | 10.13 | 10.27 | 10.02 | 10.10 | 338,620 | -0.15(-1.44%) |
Aug 24, 2023 | 10.04 | 10.24 | 9.989 | 10.24 | 250,405 | +0.30(+3.06%) |
Aug 23, 2023 | 10.11 | 10.11 | 9.920 | 9.940 | 296,840 | -0.17(-1.65%) |
Aug 22, 2023 | 9.979 | 10.14 | 9.969 | 10.11 | 141,027 | +0.06(+0.59%) |
Aug 21, 2023 | 10.10 | 10.17 | 10.03 | 10.05 | 354,595 | -0.10(-0.97%) |
Aug 18, 2023 | 10.33 | 10.33 | 10.12 | 10.15 | 266,764 | +0.02(+0.19%) |
Aug 17, 2023 | 9.890 | 10.14 | 9.890 | 10.13 | 322,294 | +0.18(+1.78%) |
Aug 16, 2023 | 9.861 | 9.949 | 9.763 | 9.949 | 149,260 | +0.12(+1.20%) |
Aug 15, 2023 | 9.665 | 9.851 | 9.665 | 9.832 | 275,873 | +0.26(+2.67%) |
Aug 14, 2023 | 9.684 | 9.743 | 9.549 | 9.576 | 237,982 | +0.04(+0.41%) |
Aug 11, 2023 | 9.557 | 9.574 | 9.477 | 9.537 | 174,082 | +0.16(+1.68%) |
Aug 10, 2023 | 9.272 | 9.399 | 9.136 | 9.380 | 309,033 | -0.06(-0.62%) |
Aug 09, 2023 | 9.419 | 9.478 | 9.380 | 9.439 | 123,632 | -0.04(-0.41%) |
Aug 08, 2023 | 9.576 | 9.643 | 9.478 | 9.478 | 169,707 | +0.10(+1.05%) |
Aug 07, 2023 | 9.458 | 9.527 | 9.380 | 9.380 | 329,944 | -0.18(-1.85%) |
Aug 04, 2023 | 9.527 | 9.576 | 9.350 | 9.557 | 236,355 | -0.04(-0.41%) |
Aug 03, 2023 | 9.674 | 9.704 | 9.547 | 9.596 | 298,278 | +0.05(+0.51%) |
Aug 02, 2023 | 9.458 | 9.564 | 9.409 | 9.547 | 237,567 | +0.35(+3.85%) |
Aug 01, 2023 | 9.203 | 9.262 | 9.129 | 9.193 | 308,007 | +0.20(+2.18%) |
Jul 31, 2023 | 8.957 | 9.017 | 8.908 | 8.997 | 87,503 | +0.00(+0.00%) |
Jul 28, 2023 | 9.046 | 9.050 | 8.948 | 8.997 | 94,176 | -0.15(-1.61%) |
Jul 27, 2023 | 8.918 | 9.164 | 8.918 | 9.144 | 186,582 | +0.11(+1.20%) |
Jul 26, 2023 | 9.193 | 9.208 | 9.007 | 9.036 | 200,955 | -0.03(-0.32%) |
Jul 25, 2023 | 9.095 | 9.095 | 9.026 | 9.065 | 72,463 | -0.03(-0.38%) |
Jul 24, 2023 | 9.075 | 9.118 | 9.056 | 9.100 | 106,136 | +0.08(+0.93%) |
Jul 21, 2023 | 9.046 | 9.085 | 8.987 | 9.016 | 73,093 | -0.05(-0.54%) |
Jul 20, 2023 | 9.026 | 9.095 | 8.967 | 9.065 | 98,961 | +0.08(+0.87%) |
Jul 19, 2023 | 8.967 | 9.046 | 8.948 | 8.987 | 71,631 | -0.01(-0.11%) |
Jul 18, 2023 | 9.115 | 9.124 | 8.987 | 8.997 | 102,295 | -0.10(-1.08%) |
Jul 17, 2023 | 9.134 | 9.183 | 9.070 | 9.095 | 106,384 | +0.06(+0.65%) |
Jul 14, 2023 | 8.957 | 9.075 | 8.948 | 9.036 | 421,959 | +0.05(+0.55%) |
Jul 13, 2023 | 9.085 | 9.085 | 8.967 | 8.987 | 247,546 | -0.29(-3.17%) |
Jul 12, 2023 | 9.380 | 9.433 | 9.262 | 9.282 | 339,276 | -0.48(-4.93%) |
Jul 11, 2023 | 9.812 | 9.881 | 9.735 | 9.763 | 196,494 | -0.18(-1.78%) |
Jul 10, 2023 | 10.07 | 10.07 | 9.940 | 9.940 | 292,350 | -0.11(-1.08%) |
Jul 07, 2023 | 10.18 | 10.19 | 9.959 | 10.05 | 205,282 | -0.15(-1.44%) |
Jul 06, 2023 | 10.12 | 10.30 | 10.12 | 10.19 | 354,908 | +0.34(+3.49%) |
Jul 05, 2023 | 9.723 | 9.851 | 9.723 | 9.851 | 329,072 | +0.27(+2.77%) |
Jul 03, 2023 | 9.606 | 9.615 | 9.566 | 9.586 | 32,759 | +0.06(+0.62%) |
Jun 30, 2023 | 9.596 | 9.606 | 9.517 | 9.527 | 221,640 | -0.31(-3.19%) |
Jun 29, 2023 | 9.881 | 9.910 | 9.832 | 9.841 | 88,868 | +0.05(+0.50%) |
Jun 28, 2023 | 9.841 | 9.856 | 9.778 | 9.792 | 164,824 | +0.00(+0.00%) |
Jun 27, 2023 | 9.949 | 9.969 | 9.763 | 9.792 | 137,162 | -0.18(-1.77%) |
Jun 26, 2023 | 10.01 | 10.01 | 9.930 | 9.969 | 127,397 | -0.02(-0.25%) |
Jun 23, 2023 | 10.01 | 10.05 | 9.949 | 9.994 | 217,497 | +0.22(+2.26%) |
Jun 22, 2023 | 9.802 | 9.831 | 9.758 | 9.773 | 88,737 | +0.09(+0.91%) |
Jun 21, 2023 | 9.763 | 9.782 | 9.625 | 9.684 | 134,530 | +0.02(+0.23%) |
Jun 20, 2023 | 9.593 | 9.701 | 9.593 | 9.662 | 128,657 | +0.27(+2.91%) |
Jun 16, 2023 | 9.262 | 9.388 | 9.260 | 9.388 | 173,808 | +0.02(+0.21%) |
Jun 15, 2023 | 9.574 | 9.603 | 9.363 | 9.369 | 190,471 | +0.09(+0.95%) |
May 08, 2023 | 9.252 | 9.301 | 9.223 | 9.281 | 135,028 | -0.01(-0.11%) |
May 05, 2023 | 9.466 | 9.486 | 9.262 | 9.291 | 241,818 | -0.28(-2.96%) |
May 04, 2023 | 9.593 | 9.639 | 9.496 | 9.574 | 265,511 | +0.11(+1.13%) |
May 03, 2023 | 9.457 | 9.476 | 9.330 | 9.466 | 245,855 | -0.07(-0.72%) |
May 02, 2023 | 9.505 | 9.642 | 9.505 | 9.535 | 278,882 | +0.20(+2.09%) |
May 01, 2023 | 9.301 | 9.340 | 9.232 | 9.340 | 202,662 | +0.03(+0.31%) |
Apr 28, 2023 | 9.466 | 9.466 | 9.291 | 9.310 | 310,582 | -0.03(-0.31%) |
Apr 27, 2023 | 9.496 | 9.515 | 9.330 | 9.340 | 265,971 | -0.30(-3.14%) |
Apr 26, 2023 | 9.418 | 9.642 | 9.418 | 9.642 | 501,619 | +0.07(+0.71%) |
Apr 25, 2023 | 9.359 | 9.574 | 9.359 | 9.574 | 399,184 | +0.31(+3.37%) |
Apr 24, 2023 | 9.301 | 9.320 | 9.262 | 9.262 | 193,890 | -0.07(-0.73%) |
Apr 21, 2023 | 9.447 | 9.505 | 9.320 | 9.330 | 510,747 | -0.13(-1.39%) |
Apr 20, 2023 | 9.535 | 9.535 | 9.423 | 9.462 | 187,257 | +0.02(+0.21%) |
Apr 19, 2023 | 9.505 | 9.505 | 9.427 | 9.442 | 253,696 | +0.04(+0.47%) |
Apr 18, 2023 | 9.408 | 9.457 | 9.398 | 9.398 | 91,812 | -0.12(-1.23%) |
Apr 17, 2023 | 9.535 | 9.608 | 9.505 | 9.515 | 177,825 | +0.07(+0.72%) |
Apr 14, 2023 | 9.388 | 9.515 | 9.340 | 9.447 | 156,948 | +0.03(+0.31%) |
Apr 13, 2023 | 9.496 | 9.525 | 9.398 | 9.418 | 433,748 | -0.25(-2.58%) |
Apr 12, 2023 | 9.632 | 9.730 | 9.564 | 9.667 | 285,982 | -0.15(-1.53%) |
Apr 11, 2023 | 9.857 | 9.876 | 9.779 | 9.818 | 226,762 | -0.08(-0.79%) |
Apr 10, 2023 | 9.984 | 10.03 | 9.891 | 9.896 | 95,976 | +0.00(+0.00%) |
Apr 06, 2023 | 10.01 | 10.03 | 9.837 | 9.896 | 224,729 | -0.16(-1.55%) |
Apr 05, 2023 | 10.04 | 10.12 | 9.974 | 10.05 | 219,984 | +0.11(+1.08%) |
Apr 04, 2023 | 9.935 | 9.984 | 9.857 | 9.945 | 358,623 | -0.01(-0.10%) |
Apr 03, 2023 | 10.05 | 10.09 | 9.940 | 9.954 | 241,281 | -0.13(-1.26%) |
Mar 31, 2023 | 10.10 | 10.13 | 10.01 | 10.08 | 273,731 | -0.05(-0.48%) |
Mar 30, 2023 | 10.16 | 10.20 | 10.11 | 10.13 | 582,311 | -0.32(-3.08%) |
Mar 29, 2023 | 10.54 | 10.57 | 10.44 | 10.45 | 565,568 | -0.34(-3.16%) |
Mar 28, 2023 | 10.83 | 10.87 | 10.74 | 10.79 | 200,427 | +0.00(+0.00%) |
Mar 27, 2023 | 10.86 | 10.91 | 10.75 | 10.79 | 346,192 | -0.27(-2.47%) |
Mar 24, 2023 | 11.14 | 11.25 | 11.01 | 11.07 | 1,054,188 | +0.21(+1.89%) |
Mar 23, 2023 | 10.67 | 10.97 | 10.52 | 10.86 | 495,045 | +0.01(+0.09%) |
Mar 22, 2023 | 10.72 | 10.86 | 10.46 | 10.85 | 496,733 | +0.21(+1.94%) |
Mar 21, 2023 | 10.76 | 10.86 | 10.65 | 10.65 | 913,880 | -0.53(-4.78%) |
Mar 20, 2023 | 11.31 | 11.36 | 11.10 | 11.18 | 524,652 | -0.41(-3.52%) |
Mar 17, 2023 | 11.54 | 11.74 | 11.51 | 11.59 | 907,806 | +0.30(+2.67%) |
Mar 16, 2023 | 11.86 | 11.86 | 11.27 | 11.29 | 1,533,007 | -0.31(-2.68%) |
Mar 15, 2023 | 11.77 | 11.93 | 11.58 | 11.60 | 2,043,479 | +0.77(+7.09%) |
Mar 14, 2023 | 10.86 | 10.98 | 10.77 | 10.83 | 603,769 | -0.40(-3.55%) |
Mar 13, 2023 | 11.33 | 11.39 | 11.05 | 11.23 | 885,524 | +0.18(+1.67%) |
Mar 10, 2023 | 10.83 | 11.07 | 10.76 | 11.04 | 701,629 | +0.16(+1.43%) |
Mar 09, 2023 | 10.71 | 10.90 | 10.63 | 10.89 | 267,333 | +0.20(+1.91%) |
Mar 08, 2023 | 10.76 | 10.77 | 10.61 | 10.69 | 349,434 | -0.04(-0.36%) |
Mar 07, 2023 | 10.41 | 10.76 | 10.38 | 10.72 | 327,933 | +0.40(+3.86%) |
Mar 06, 2023 | 10.34 | 10.34 | 10.23 | 10.33 | 152,481 | +0.06(+0.57%) |
Mar 03, 2023 | 10.45 | 10.52 | 10.27 | 10.27 | 432,707 | -0.28(-2.67%) |
Mar 02, 2023 | 10.71 | 10.74 | 10.53 | 10.55 | 360,398 | +0.00(+0.00%) |