Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.93 | 16.28 | 15.75 | 15.75 | 17,883 | -0.01(-0.06%) |
Jan 30, 2024 | 16.45 | 16.50 | 15.75 | 15.76 | 13,048 | -0.34(-2.11%) |
Jan 29, 2024 | 15.81 | 16.19 | 15.81 | 16.10 | 7,778 | +0.11(+0.69%) |
Jan 26, 2024 | 16.29 | 16.29 | 15.75 | 15.99 | 4,848 | -0.03(-0.19%) |
Jan 25, 2024 | 16.14 | 16.14 | 15.85 | 16.02 | 6,821 | +0.24(+1.52%) |
Jan 24, 2024 | 16.24 | 16.24 | 15.65 | 15.78 | 11,150 | -0.08(-0.50%) |
Jan 23, 2024 | 16.15 | 16.39 | 15.86 | 15.86 | 10,127 | -0.13(-0.81%) |
Jan 22, 2024 | 16.03 | 16.70 | 15.62 | 15.99 | 19,455 | +0.12(+0.76%) |
Jan 19, 2024 | 15.90 | 16.00 | 15.87 | 15.87 | 7,933 | +0.18(+1.15%) |
Jan 18, 2024 | 15.92 | 16.00 | 15.68 | 15.69 | 16,458 | -0.01(-0.06%) |
Jan 17, 2024 | 15.47 | 15.91 | 15.40 | 15.70 | 9,390 | -0.14(-0.88%) |
Jan 16, 2024 | 15.62 | 16.22 | 15.32 | 15.84 | 44,737 | -0.18(-1.12%) |
Jan 12, 2024 | 16.10 | 16.35 | 15.98 | 16.02 | 33,249 | +0.06(+0.38%) |
Jan 11, 2024 | 16.19 | 16.25 | 15.61 | 15.96 | 14,173 | -0.02(-0.13%) |
Jan 10, 2024 | 15.50 | 16.25 | 15.44 | 15.98 | 34,137 | +0.27(+1.72%) |
Jan 09, 2024 | 15.10 | 16.19 | 13.78 | 15.71 | 14,594 | +0.18(+1.16%) |
Jan 08, 2024 | 15.68 | 15.93 | 15.38 | 15.53 | 16,107 | +0.10(+0.65%) |
Jan 05, 2024 | 14.86 | 15.61 | 14.86 | 15.43 | 11,478 | +0.36(+2.39%) |
Jan 04, 2024 | 15.76 | 15.84 | 15.02 | 15.07 | 41,664 | -0.66(-4.20%) |
Jan 03, 2024 | 15.92 | 16.20 | 15.27 | 15.73 | 21,283 | -0.54(-3.32%) |
Jan 02, 2024 | 16.71 | 17.21 | 16.22 | 16.27 | 28,232 | -0.95(-5.52%) |
Dec 29, 2023 | 16.76 | 17.30 | 16.19 | 17.22 | 133,529 | +0.69(+4.17%) |
Dec 28, 2023 | 16.79 | 16.99 | 16.45 | 16.53 | 15,801 | -0.05(-0.30%) |
Dec 27, 2023 | 15.81 | 16.73 | 15.62 | 16.58 | 11,181 | +0.16(+0.97%) |
Dec 26, 2023 | 16.30 | 16.90 | 16.20 | 16.42 | 14,928 | +0.43(+2.69%) |
Dec 22, 2023 | 16.50 | 16.70 | 15.81 | 15.99 | 14,463 | -0.37(-2.26%) |
Dec 21, 2023 | 15.79 | 16.50 | 15.74 | 16.36 | 19,472 | +0.56(+3.54%) |
Dec 20, 2023 | 15.70 | 16.70 | 15.53 | 15.80 | 18,195 | -0.20(-1.25%) |
Dec 19, 2023 | 15.64 | 16.73 | 15.64 | 16.00 | 27,355 | +0.21(+1.33%) |
Dec 18, 2023 | 15.73 | 16.13 | 15.18 | 15.79 | 20,855 | -0.06(-0.38%) |
Dec 15, 2023 | 17.00 | 17.00 | 14.87 | 15.85 | 148,611 | -1.09(-6.43%) |
Dec 14, 2023 | 16.71 | 17.19 | 16.26 | 16.94 | 84,343 | +0.59(+3.61%) |
Dec 13, 2023 | 15.07 | 16.69 | 15.07 | 16.35 | 64,889 | +1.20(+7.92%) |
Dec 12, 2023 | 15.23 | 16.02 | 14.60 | 15.15 | 27,869 | +0.15(+1.00%) |
Dec 11, 2023 | 14.86 | 15.30 | 14.19 | 15.00 | 28,029 | +0.30(+2.04%) |
Dec 08, 2023 | 14.91 | 15.27 | 14.31 | 14.70 | 20,727 | -0.09(-0.61%) |
Dec 07, 2023 | 14.57 | 15.10 | 14.51 | 14.79 | 23,305 | +0.43(+2.99%) |
Dec 06, 2023 | 13.73 | 14.59 | 13.71 | 14.36 | 22,889 | +0.50(+3.61%) |
Dec 05, 2023 | 14.00 | 14.44 | 13.54 | 13.86 | 25,582 | -0.30(-2.12%) |
Dec 04, 2023 | 14.79 | 14.79 | 14.04 | 14.16 | 19,034 | -0.49(-3.34%) |
Dec 01, 2023 | 14.97 | 15.07 | 14.22 | 14.65 | 28,424 | -0.20(-1.35%) |
Nov 30, 2023 | 14.50 | 15.53 | 14.21 | 14.85 | 28,411 | +0.50(+3.48%) |
Nov 29, 2023 | 13.98 | 14.49 | 13.86 | 14.35 | 5,865 | -0.05(-0.35%) |
Nov 28, 2023 | 14.93 | 15.09 | 13.98 | 14.40 | 24,236 | -0.40(-2.70%) |
Nov 27, 2023 | 14.61 | 15.09 | 14.20 | 14.80 | 12,034 | +0.39(+2.71%) |
Nov 24, 2023 | 14.14 | 14.90 | 14.14 | 14.41 | 5,648 | +0.06(+0.42%) |
Nov 22, 2023 | 13.89 | 14.55 | 13.89 | 14.35 | 19,559 | +0.39(+2.79%) |
Nov 21, 2023 | 14.28 | 14.50 | 13.80 | 13.96 | 12,728 | -0.54(-3.72%) |
Nov 20, 2023 | 14.56 | 15.09 | 14.07 | 14.50 | 24,704 | -0.22(-1.49%) |
Nov 17, 2023 | 14.05 | 14.99 | 13.90 | 14.72 | 16,342 | +0.74(+5.29%) |
Nov 16, 2023 | 15.26 | 15.26 | 13.91 | 13.98 | 6,707 | -1.31(-8.57%) |
Nov 15, 2023 | 18.00 | 18.00 | 14.68 | 15.29 | 69,075 | -2.50(-14.05%) |
Nov 14, 2023 | 14.45 | 18.05 | 14.45 | 17.79 | 13,177 | +3.65(+25.81%) |
Nov 13, 2023 | 14.24 | 14.26 | 13.78 | 14.14 | 5,080 | -0.29(-2.01%) |
Nov 10, 2023 | 13.68 | 14.50 | 13.68 | 14.43 | 13,692 | +0.68(+4.95%) |
Nov 09, 2023 | 13.28 | 13.75 | 13.28 | 13.75 | 6,641 | +0.52(+3.93%) |
Nov 08, 2023 | 12.94 | 13.71 | 12.94 | 13.23 | 8,351 | +0.34(+2.64%) |
Nov 07, 2023 | 12.58 | 13.09 | 12.51 | 12.89 | 6,823 | +0.32(+2.55%) |
Nov 06, 2023 | 12.72 | 12.77 | 12.39 | 12.57 | 6,775 | -0.29(-2.26%) |
Nov 03, 2023 | 11.89 | 13.09 | 11.89 | 12.86 | 12,762 | +1.35(+11.73%) |
Nov 02, 2023 | 11.58 | 11.76 | 11.32 | 11.51 | 24,145 | +0.03(+0.26%) |
Nov 01, 2023 | 11.67 | 11.67 | 11.20 | 11.48 | 14,326 | -0.07(-0.61%) |
Oct 31, 2023 | 11.38 | 11.55 | 11.22 | 11.55 | 11,083 | +0.07(+0.61%) |
Oct 30, 2023 | 11.43 | 11.60 | 11.35 | 11.48 | 6,199 | +0.08(+0.70%) |
Oct 27, 2023 | 11.41 | 11.41 | 11.06 | 11.40 | 9,866 | +0.07(+0.62%) |
Oct 26, 2023 | 11.06 | 11.33 | 11.00 | 11.33 | 12,732 | +0.30(+2.72%) |
Oct 25, 2023 | 11.30 | 11.30 | 11.03 | 11.03 | 3,249 | -0.31(-2.73%) |
Oct 24, 2023 | 11.32 | 11.92 | 11.25 | 11.34 | 27,061 | +0.09(+0.80%) |
Oct 23, 2023 | 11.11 | 11.64 | 11.11 | 11.25 | 21,781 | +0.26(+2.37%) |
Oct 20, 2023 | 11.14 | 11.20 | 10.81 | 10.99 | 28,442 | -0.01(-0.09%) |
Oct 19, 2023 | 11.19 | 11.29 | 10.89 | 11.00 | 10,306 | -0.16(-1.43%) |
Oct 18, 2023 | 11.21 | 11.49 | 11.05 | 11.16 | 15,569 | -0.10(-0.89%) |
Oct 17, 2023 | 11.54 | 11.60 | 11.26 | 11.26 | 17,446 | -0.01(-0.09%) |
Oct 16, 2023 | 11.47 | 11.61 | 11.24 | 11.27 | 12,177 | +0.23(+2.08%) |
Oct 13, 2023 | 11.28 | 11.39 | 10.57 | 11.04 | 20,266 | -0.13(-1.16%) |
Oct 12, 2023 | 11.39 | 11.39 | 11.16 | 11.17 | 16,959 | -0.12(-1.06%) |
Oct 11, 2023 | 11.15 | 11.41 | 11.15 | 11.29 | 6,628 | +0.04(+0.36%) |
Oct 10, 2023 | 11.12 | 11.48 | 10.92 | 11.25 | 22,222 | +0.23(+2.09%) |
Oct 09, 2023 | 11.61 | 11.76 | 11.02 | 11.02 | 16,725 | -0.54(-4.67%) |
Oct 06, 2023 | 11.38 | 11.74 | 11.30 | 11.56 | 10,165 | +0.22(+1.94%) |
Oct 05, 2023 | 11.15 | 11.65 | 11.06 | 11.34 | 14,253 | -0.08(-0.70%) |
Oct 04, 2023 | 11.10 | 11.70 | 11.07 | 11.42 | 16,294 | +0.47(+4.29%) |
Oct 03, 2023 | 10.95 | 11.26 | 10.80 | 10.95 | 21,709 | +0.09(+0.83%) |
Oct 02, 2023 | 11.14 | 11.23 | 10.78 | 10.86 | 22,666 | -0.44(-3.89%) |
Sep 29, 2023 | 11.30 | 11.36 | 11.14 | 11.30 | 13,476 | -0.03(-0.26%) |
Sep 28, 2023 | 11.40 | 11.46 | 11.15 | 11.33 | 8,025 | -0.03(-0.26%) |
Sep 27, 2023 | 11.67 | 11.68 | 11.25 | 11.36 | 18,262 | -0.09(-0.79%) |
Sep 26, 2023 | 11.22 | 11.61 | 11.22 | 11.45 | 31,589 | +0.19(+1.69%) |
Sep 25, 2023 | 11.28 | 11.38 | 11.24 | 11.26 | 9,011 | +0.08(+0.72%) |
Sep 22, 2023 | 11.23 | 11.57 | 11.08 | 11.18 | 25,747 | -0.02(-0.18%) |
Sep 21, 2023 | 11.96 | 11.96 | 11.15 | 11.20 | 22,632 | -0.76(-6.35%) |
Sep 20, 2023 | 11.71 | 12.21 | 11.65 | 11.96 | 15,756 | +0.65(+5.75%) |
Sep 19, 2023 | 12.14 | 12.14 | 11.29 | 11.31 | 14,874 | -0.67(-5.59%) |
Sep 18, 2023 | 11.49 | 12.75 | 11.49 | 11.98 | 39,009 | +0.51(+4.45%) |
Sep 15, 2023 | 11.12 | 11.53 | 10.98 | 11.47 | 259,659 | +0.43(+3.89%) |
Sep 14, 2023 | 10.90 | 11.10 | 10.90 | 11.04 | 15,068 | +0.26(+2.41%) |
Sep 13, 2023 | 11.09 | 11.27 | 10.71 | 10.78 | 58,695 | -0.22(-2.00%) |
Sep 12, 2023 | 11.05 | 11.45 | 10.75 | 11.00 | 32,979 | -0.25(-2.22%) |
Sep 11, 2023 | 11.70 | 11.98 | 11.02 | 11.25 | 43,433 | -0.50(-4.26%) |
Sep 08, 2023 | 11.77 | 12.06 | 11.75 | 11.75 | 10,439 | +0.07(+0.60%) |
Sep 07, 2023 | 11.79 | 11.97 | 11.50 | 11.68 | 75,181 | -0.07(-0.60%) |
Sep 06, 2023 | 12.00 | 12.05 | 11.74 | 11.75 | 18,603 | -0.76(-6.08%) |
Sep 05, 2023 | 12.23 | 12.51 | 12.14 | 12.51 | 18,858 | +0.31(+2.54%) |
Sep 01, 2023 | 12.39 | 12.57 | 12.20 | 12.20 | 6,513 | -0.19(-1.53%) |
Aug 31, 2023 | 12.55 | 12.72 | 12.33 | 12.39 | 8,694 | +0.07(+0.57%) |
Aug 30, 2023 | 12.51 | 12.64 | 12.28 | 12.32 | 4,894 | -0.13(-1.04%) |
Aug 29, 2023 | 12.22 | 12.45 | 12.20 | 12.45 | 2,591 | +0.26(+2.13%) |
Aug 28, 2023 | 12.39 | 12.39 | 12.19 | 12.19 | 5,075 | +0.08(+0.66%) |
Aug 25, 2023 | 11.82 | 12.11 | 11.76 | 12.11 | 4,611 | +0.03(+0.25%) |
Aug 24, 2023 | 12.79 | 12.79 | 11.89 | 12.08 | 16,530 | -0.54(-4.28%) |
Aug 23, 2023 | 12.68 | 12.80 | 12.55 | 12.62 | 11,517 | -0.18(-1.41%) |
Aug 22, 2023 | 12.74 | 12.80 | 12.50 | 12.80 | 4,821 | +0.10(+0.79%) |
Aug 21, 2023 | 12.80 | 12.80 | 12.69 | 12.70 | 6,396 | -0.05(-0.39%) |
Aug 18, 2023 | 12.97 | 13.10 | 12.05 | 12.75 | 21,771 | -0.45(-3.41%) |
Aug 17, 2023 | 13.00 | 13.20 | 13.00 | 13.20 | 5,523 | -0.13(-0.98%) |
Aug 16, 2023 | 13.40 | 13.73 | 13.05 | 13.33 | 13,351 | +0.10(+0.76%) |
Aug 15, 2023 | 13.09 | 13.23 | 13.07 | 13.23 | 2,811 | -0.16(-1.19%) |
Aug 14, 2023 | 13.54 | 13.54 | 13.10 | 13.39 | 5,382 | -0.23(-1.69%) |
Aug 11, 2023 | 13.52 | 14.33 | 12.71 | 13.62 | 48,128 | -0.30(-2.16%) |
Aug 10, 2023 | 14.12 | 14.12 | 13.22 | 13.92 | 10,059 | +0.07(+0.51%) |
Aug 09, 2023 | 14.40 | 14.46 | 13.69 | 13.85 | 14,549 | -0.64(-4.42%) |
Aug 08, 2023 | 13.47 | 15.55 | 13.14 | 14.49 | 39,344 | +1.26(+9.52%) |
Aug 07, 2023 | 13.00 | 13.50 | 13.00 | 13.23 | 6,128 | +0.23(+1.77%) |
Aug 04, 2023 | 12.80 | 14.50 | 12.50 | 13.00 | 13,984 | +0.94(+7.79%) |
Aug 03, 2023 | 12.47 | 12.48 | 12.03 | 12.06 | 9,755 | -0.42(-3.37%) |
Aug 02, 2023 | 12.31 | 12.69 | 12.26 | 12.48 | 6,151 | +0.08(+0.65%) |
Aug 01, 2023 | 12.38 | 12.61 | 12.14 | 12.40 | 3,739 | +0.02(+0.16%) |
Jul 31, 2023 | 12.25 | 12.55 | 12.24 | 12.38 | 11,485 | +0.28(+2.31%) |
Jul 28, 2023 | 12.22 | 12.68 | 11.92 | 12.10 | 20,477 | -0.07(-0.58%) |
Jul 27, 2023 | 12.39 | 12.75 | 11.70 | 12.17 | 14,238 | -0.14(-1.14%) |
Jul 26, 2023 | 12.46 | 12.76 | 12.09 | 12.31 | 5,469 | -0.15(-1.20%) |
Jul 25, 2023 | 12.05 | 12.67 | 12.05 | 12.46 | 8,675 | +0.41(+3.40%) |
Jul 24, 2023 | 12.19 | 12.24 | 11.80 | 12.05 | 13,774 | -0.11(-0.90%) |
Jul 21, 2023 | 12.24 | 12.41 | 12.16 | 12.16 | 7,985 | +0.07(+0.58%) |
Jul 20, 2023 | 12.40 | 12.40 | 12.09 | 12.09 | 8,338 | -0.31(-2.50%) |
Jul 19, 2023 | 12.34 | 12.58 | 12.34 | 12.40 | 8,940 | +0.26(+2.14%) |
Jul 18, 2023 | 12.07 | 12.20 | 11.40 | 12.14 | 15,724 | +0.09(+0.75%) |
Jul 17, 2023 | 12.03 | 12.14 | 11.95 | 12.05 | 8,378 | +0.21(+1.77%) |
Jul 14, 2023 | 11.76 | 12.05 | 11.76 | 11.84 | 8,670 | -0.07(-0.59%) |
Jul 13, 2023 | 11.89 | 12.00 | 11.86 | 11.91 | 5,086 | +0.07(+0.59%) |
Jul 12, 2023 | 11.96 | 11.99 | 11.71 | 11.84 | 6,587 | +0.00(+0.00%) |
Jul 11, 2023 | 12.01 | 12.05 | 11.41 | 11.84 | 13,563 | -0.16(-1.33%) |
Jul 10, 2023 | 11.21 | 12.05 | 11.21 | 12.00 | 12,674 | +0.72(+6.38%) |
Jul 07, 2023 | 11.20 | 11.55 | 10.87 | 11.28 | 51,464 | +0.25(+2.27%) |
Jul 06, 2023 | 11.43 | 11.52 | 11.00 | 11.03 | 13,591 | -0.91(-7.62%) |
Jul 05, 2023 | 11.51 | 12.28 | 10.96 | 11.94 | 21,785 | +0.16(+1.36%) |
Jul 03, 2023 | 11.30 | 12.33 | 11.02 | 11.78 | 8,072 | +0.25(+2.17%) |
Jun 30, 2023 | 13.00 | 13.00 | 10.78 | 11.53 | 128,859 | -0.60(-4.95%) |
Jun 29, 2023 | 12.01 | 12.13 | 11.61 | 12.13 | 10,068 | +0.42(+3.59%) |
Jun 28, 2023 | 11.68 | 12.20 | 11.45 | 11.71 | 11,687 | -0.05(-0.43%) |
Jun 27, 2023 | 12.38 | 12.38 | 11.72 | 11.76 | 10,528 | -0.49(-4.00%) |
Jun 26, 2023 | 12.38 | 12.57 | 12.25 | 12.25 | 9,534 | -0.25(-2.00%) |
Jun 23, 2023 | 11.49 | 12.50 | 11.49 | 12.50 | 89,600 | +1.16(+10.23%) |
Jun 22, 2023 | 11.40 | 11.40 | 11.22 | 11.34 | 4,715 | -0.01(-0.09%) |
Jun 21, 2023 | 11.19 | 11.50 | 11.19 | 11.35 | 13,462 | +0.01(+0.09%) |
Jun 20, 2023 | 11.56 | 11.92 | 11.20 | 11.34 | 16,235 | -0.31(-2.66%) |
Jun 16, 2023 | 11.67 | 12.36 | 11.41 | 11.65 | 92,566 | +0.15(+1.30%) |
Jun 15, 2023 | 11.01 | 11.63 | 11.01 | 11.50 | 20,800 | +2.61(+29.36%) |
May 08, 2023 | 9.050 | 9.050 | 8.860 | 8.890 | 4,675 | -0.10(-1.11%) |
May 05, 2023 | 9.110 | 9.115 | 8.880 | 8.990 | 20,453 | +0.44(+5.15%) |
May 04, 2023 | 8.680 | 8.700 | 8.420 | 8.550 | 8,868 | -0.10(-1.16%) |
May 03, 2023 | 8.730 | 8.730 | 8.620 | 8.650 | 8,712 | +0.14(+1.65%) |
May 02, 2023 | 8.800 | 9.000 | 8.510 | 8.510 | 35,779 | -0.29(-3.30%) |
May 01, 2023 | 9.050 | 9.050 | 8.800 | 8.800 | 9,235 | -0.32(-3.51%) |
Apr 28, 2023 | 9.050 | 9.240 | 8.870 | 9.120 | 22,486 | +0.15(+1.67%) |
Apr 27, 2023 | 8.810 | 9.080 | 8.570 | 8.970 | 12,729 | +0.18(+2.05%) |
Apr 26, 2023 | 8.280 | 8.790 | 8.280 | 8.790 | 8,700 | +0.58(+7.06%) |
Apr 25, 2023 | 8.910 | 8.945 | 8.110 | 8.210 | 16,381 | -0.73(-8.17%) |
Apr 24, 2023 | 8.970 | 9.100 | 8.940 | 8.940 | 13,292 | -0.04(-0.45%) |
Apr 21, 2023 | 8.950 | 9.137 | 8.950 | 8.980 | 13,152 | +0.00(+0.00%) |
Apr 20, 2023 | 8.940 | 9.030 | 8.836 | 8.980 | 4,451 | +0.05(+0.56%) |
Apr 19, 2023 | 8.930 | 9.005 | 8.880 | 8.930 | 9,684 | +0.02(+0.22%) |
Apr 18, 2023 | 8.900 | 9.053 | 8.900 | 8.910 | 8,285 | -0.05(-0.56%) |
Apr 17, 2023 | 8.890 | 9.125 | 8.890 | 8.960 | 19,564 | +0.02(+0.22%) |
Apr 14, 2023 | 9.070 | 9.070 | 8.700 | 8.940 | 6,719 | -0.01(-0.11%) |
Apr 13, 2023 | 8.930 | 9.031 | 8.920 | 8.950 | 18,957 | -0.01(-0.11%) |
Apr 12, 2023 | 9.090 | 9.090 | 8.910 | 8.960 | 10,878 | +0.00(+0.00%) |
Apr 11, 2023 | 8.860 | 9.055 | 8.860 | 8.960 | 24,721 | +0.03(+0.34%) |
Apr 10, 2023 | 8.870 | 9.000 | 8.870 | 8.930 | 11,541 | +0.02(+0.22%) |
Apr 06, 2023 | 9.000 | 9.050 | 8.780 | 8.910 | 10,875 | -0.01(-0.11%) |
Apr 05, 2023 | 8.880 | 8.990 | 8.880 | 8.920 | 5,549 | +0.20(+2.29%) |
Apr 04, 2023 | 8.750 | 9.060 | 8.720 | 8.720 | 28,883 | -0.23(-2.57%) |
Apr 03, 2023 | 8.950 | 9.020 | 8.875 | 8.950 | 7,863 | -0.08(-0.89%) |
Mar 31, 2023 | 9.050 | 9.150 | 8.810 | 9.030 | 66,916 | +0.08(+0.89%) |
Mar 30, 2023 | 9.030 | 9.080 | 8.910 | 8.950 | 8,894 | -0.05(-0.56%) |
Mar 29, 2023 | 9.040 | 9.150 | 8.850 | 9.000 | 31,099 | +0.11(+1.24%) |
Mar 28, 2023 | 8.850 | 9.015 | 8.792 | 8.890 | 10,708 | -0.10(-1.11%) |
Mar 27, 2023 | 9.150 | 9.340 | 8.870 | 8.990 | 56,308 | -0.14(-1.53%) |
Mar 24, 2023 | 8.750 | 9.155 | 8.750 | 9.130 | 14,139 | +0.52(+6.04%) |
Mar 23, 2023 | 8.920 | 8.960 | 8.410 | 8.610 | 27,369 | -0.10(-1.15%) |
Mar 22, 2023 | 8.800 | 8.800 | 8.690 | 8.710 | 5,255 | -0.20(-2.24%) |
Mar 21, 2023 | 8.780 | 9.000 | 8.510 | 8.910 | 85,741 | +0.49(+5.82%) |
Mar 20, 2023 | 8.600 | 8.710 | 8.250 | 8.420 | 28,097 | +0.03(+0.36%) |
Mar 17, 2023 | 8.690 | 8.870 | 8.210 | 8.390 | 58,950 | -0.36(-4.11%) |
Mar 16, 2023 | 8.500 | 9.000 | 8.500 | 8.750 | 29,120 | +0.13(+1.51%) |
Mar 15, 2023 | 7.950 | 9.030 | 7.950 | 8.620 | 36,160 | +0.69(+8.70%) |
Mar 14, 2023 | 8.420 | 9.035 | 7.810 | 7.930 | 116,052 | -0.02(-0.25%) |
Mar 13, 2023 | 8.230 | 8.625 | 7.950 | 7.950 | 129,090 | -0.42(-5.02%) |
Mar 10, 2023 | 8.560 | 8.800 | 8.190 | 8.370 | 63,289 | -0.47(-5.32%) |
Mar 09, 2023 | 8.990 | 9.090 | 8.650 | 8.840 | 28,772 | -0.16(-1.78%) |
Mar 08, 2023 | 9.190 | 9.335 | 8.890 | 9.000 | 28,617 | -0.30(-3.23%) |
Mar 07, 2023 | 9.320 | 9.405 | 9.219 | 9.300 | 17,769 | +0.00(+0.00%) |
Mar 06, 2023 | 9.550 | 9.640 | 9.135 | 9.300 | 56,132 | -0.20(-2.11%) |
Mar 03, 2023 | 9.680 | 9.800 | 9.480 | 9.500 | 15,486 | -0.07(-0.73%) |
Mar 02, 2023 | 9.570 | 9.759 | 9.434 | 9.570 | 13,327 | -0.16(-1.64%) |
Mar 01, 2023 | 9.610 | 9.770 | 9.465 | 9.730 | 20,405 | +0.09(+0.93%) |
Feb 28, 2023 | 9.790 | 9.800 | 9.620 | 9.640 | 16,408 | -0.08(-0.82%) |
Feb 27, 2023 | 9.870 | 9.885 | 9.700 | 9.720 | 17,140 | -0.01(-0.10%) |
Feb 24, 2023 | 9.570 | 9.730 | 9.550 | 9.730 | 18,859 | +0.05(+0.52%) |
Feb 23, 2023 | 9.840 | 9.840 | 9.680 | 9.680 | 21,781 | -0.03(-0.31%) |
Feb 22, 2023 | 9.630 | 9.810 | 9.630 | 9.710 | 16,844 | +0.09(+0.94%) |
Feb 21, 2023 | 9.740 | 9.800 | 9.620 | 9.620 | 30,217 | -0.13(-1.33%) |
Feb 17, 2023 | 9.900 | 9.915 | 9.750 | 9.750 | 22,749 | -0.09(-0.91%) |
Feb 16, 2023 | 9.950 | 9.950 | 9.815 | 9.840 | 22,495 | -0.06(-0.61%) |
Feb 15, 2023 | 9.900 | 9.990 | 9.650 | 9.900 | 34,590 | -0.13(-1.30%) |
Feb 14, 2023 | 10.29 | 10.29 | 9.950 | 10.03 | 22,145 | -0.10(-0.99%) |
Feb 13, 2023 | 10.27 | 10.42 | 10.09 | 10.13 | 18,432 | -0.02(-0.20%) |
Feb 10, 2023 | 10.07 | 10.27 | 10.07 | 10.15 | 11,774 | -0.16(-1.55%) |
Feb 09, 2023 | 10.39 | 10.43 | 10.16 | 10.31 | 3,132 | +0.16(+1.58%) |
Feb 08, 2023 | 10.39 | 10.39 | 10.15 | 10.15 | 17,306 | +0.06(+0.59%) |
Feb 07, 2023 | 10.25 | 10.45 | 9.770 | 10.09 | 33,046 | -0.18(-1.75%) |
Feb 06, 2023 | 10.46 | 10.59 | 10.00 | 10.27 | 15,103 | -0.06(-0.58%) |
Feb 03, 2023 | 10.42 | 10.81 | 10.32 | 10.33 | 19,437 | -0.27(-2.55%) |
Feb 02, 2023 | 10.69 | 10.96 | 10.56 | 10.60 | 28,508 | +0.10(+0.95%) |