Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.970 | 10.04 | 9.960 | 9.990 | 30,255 | -0.01(-0.10%) |
Jan 30, 2024 | 9.930 | 10.00 | 9.842 | 10.00 | 29,074 | +0.10(+1.01%) |
Jan 29, 2024 | 9.820 | 9.950 | 9.820 | 9.900 | 67,780 | +0.14(+1.43%) |
Jan 26, 2024 | 9.770 | 9.950 | 9.670 | 9.760 | 52,187 | +0.01(+0.10%) |
Jan 25, 2024 | 9.590 | 9.840 | 9.590 | 9.750 | 9,094 | +0.19(+1.99%) |
Jan 24, 2024 | 9.860 | 9.929 | 9.560 | 9.560 | 41,907 | -0.26(-2.65%) |
Jan 23, 2024 | 9.910 | 10.00 | 9.820 | 9.820 | 27,530 | -0.14(-1.41%) |
Jan 22, 2024 | 9.800 | 10.06 | 9.711 | 9.960 | 40,677 | +0.14(+1.43%) |
Jan 19, 2024 | 9.770 | 9.840 | 9.750 | 9.820 | 19,260 | +0.09(+0.92%) |
Jan 18, 2024 | 9.820 | 9.860 | 9.550 | 9.730 | 14,655 | -0.05(-0.51%) |
Jan 17, 2024 | 9.660 | 9.938 | 9.650 | 9.780 | 51,175 | +0.12(+1.24%) |
Jan 16, 2024 | 9.700 | 9.848 | 9.650 | 9.660 | 29,300 | -0.15(-1.53%) |
Jan 12, 2024 | 9.940 | 9.980 | 9.690 | 9.810 | 35,897 | -0.14(-1.41%) |
Jan 11, 2024 | 9.960 | 9.985 | 9.900 | 9.950 | 12,147 | +0.05(+0.51%) |
Jan 10, 2024 | 9.650 | 9.920 | 9.650 | 9.900 | 26,323 | +0.20(+2.06%) |
Jan 09, 2024 | 9.870 | 10.02 | 9.680 | 9.700 | 20,397 | -0.31(-3.10%) |
Jan 08, 2024 | 9.550 | 10.12 | 9.420 | 10.01 | 36,027 | +0.60(+6.38%) |
Jan 05, 2024 | 9.850 | 9.864 | 9.410 | 9.410 | 25,027 | -0.48(-4.85%) |
Jan 04, 2024 | 9.970 | 9.970 | 9.820 | 9.890 | 9,985 | -0.08(-0.80%) |
Jan 03, 2024 | 9.880 | 9.990 | 9.860 | 9.970 | 30,986 | +0.14(+1.42%) |
Jan 02, 2024 | 9.580 | 9.981 | 9.433 | 9.830 | 36,208 | +0.21(+2.18%) |
Dec 29, 2023 | 9.680 | 9.890 | 9.575 | 9.620 | 34,058 | -0.15(-1.54%) |
Dec 28, 2023 | 9.700 | 9.860 | 9.409 | 9.770 | 38,200 | +0.00(+0.00%) |
Dec 27, 2023 | 9.680 | 9.770 | 9.670 | 9.770 | 17,125 | +0.10(+1.03%) |
Dec 26, 2023 | 9.770 | 9.998 | 9.572 | 9.670 | 32,285 | -0.29(-2.91%) |
Dec 22, 2023 | 10.25 | 10.25 | 9.820 | 9.960 | 33,384 | -0.14(-1.39%) |
Dec 21, 2023 | 10.00 | 10.25 | 10.00 | 10.10 | 50,251 | +0.12(+1.20%) |
Dec 20, 2023 | 10.08 | 10.19 | 9.860 | 9.980 | 37,816 | -0.04(-0.40%) |
Dec 19, 2023 | 9.920 | 10.24 | 9.746 | 10.02 | 66,725 | +0.35(+3.62%) |
Dec 18, 2023 | 9.000 | 9.990 | 8.970 | 9.670 | 64,573 | +0.73(+8.17%) |
Dec 15, 2023 | 8.860 | 8.940 | 8.840 | 8.940 | 11,500 | -0.02(-0.22%) |
Dec 14, 2023 | 9.000 | 9.030 | 8.900 | 8.960 | 8,933 | -0.02(-0.22%) |
Dec 13, 2023 | 8.950 | 9.000 | 8.920 | 8.980 | 17,333 | +0.10(+1.13%) |
Dec 12, 2023 | 9.000 | 9.000 | 8.746 | 8.880 | 32,699 | -0.08(-0.89%) |
Dec 11, 2023 | 8.520 | 9.000 | 8.120 | 8.960 | 60,588 | +0.47(+5.54%) |
Dec 08, 2023 | 8.320 | 8.520 | 8.320 | 8.490 | 35,063 | +0.09(+1.07%) |
Dec 07, 2023 | 8.330 | 8.450 | 8.260 | 8.400 | 55,400 | +0.08(+0.96%) |
Dec 06, 2023 | 8.110 | 8.400 | 8.110 | 8.320 | 29,260 | +0.23(+2.84%) |
Dec 05, 2023 | 7.900 | 8.115 | 7.820 | 8.090 | 80,195 | +0.19(+2.41%) |
Dec 04, 2023 | 7.610 | 8.233 | 7.610 | 7.900 | 495,741 | +0.19(+2.46%) |
Dec 01, 2023 | 7.450 | 7.720 | 7.440 | 7.710 | 32,218 | +0.20(+2.66%) |
Nov 30, 2023 | 7.660 | 7.690 | 7.510 | 7.510 | 122,208 | -0.09(-1.18%) |
Nov 29, 2023 | 7.420 | 7.725 | 7.310 | 7.600 | 44,223 | +0.13(+1.74%) |
Nov 28, 2023 | 7.500 | 7.500 | 7.370 | 7.470 | 7,273 | -0.01(-0.13%) |
Nov 27, 2023 | 7.620 | 7.620 | 7.480 | 7.480 | 23,373 | -0.10(-1.32%) |
Nov 24, 2023 | 7.550 | 7.601 | 7.550 | 7.580 | 3,769 | +0.03(+0.40%) |
Nov 22, 2023 | 7.600 | 7.610 | 7.550 | 7.550 | 20,929 | -0.07(-0.92%) |
Nov 21, 2023 | 7.650 | 7.750 | 7.600 | 7.620 | 8,280 | -0.10(-1.30%) |
Nov 20, 2023 | 7.840 | 7.919 | 7.720 | 7.720 | 6,276 | -0.03(-0.39%) |
Nov 17, 2023 | 7.820 | 7.820 | 7.610 | 7.750 | 5,886 | +0.01(+0.13%) |
Nov 16, 2023 | 7.820 | 7.820 | 7.720 | 7.740 | 5,771 | +0.02(+0.26%) |
Nov 15, 2023 | 7.650 | 7.770 | 7.650 | 7.720 | 11,783 | +0.06(+0.78%) |
Nov 14, 2023 | 7.600 | 7.754 | 7.516 | 7.660 | 17,167 | +0.11(+1.46%) |
Nov 13, 2023 | 7.660 | 7.660 | 7.550 | 7.550 | 5,290 | -0.05(-0.66%) |
Nov 10, 2023 | 7.550 | 7.670 | 7.520 | 7.600 | 9,419 | +0.05(+0.66%) |
Nov 09, 2023 | 7.750 | 7.750 | 7.530 | 7.550 | 8,095 | -0.15(-1.95%) |
Nov 08, 2023 | 7.840 | 7.840 | 7.661 | 7.700 | 5,225 | +0.00(+0.00%) |
Nov 07, 2023 | 7.800 | 7.870 | 7.700 | 7.700 | 12,651 | -0.07(-0.90%) |
Nov 06, 2023 | 7.800 | 7.840 | 7.750 | 7.770 | 8,406 | +0.07(+0.91%) |
Nov 03, 2023 | 7.800 | 7.830 | 7.476 | 7.700 | 23,926 | -0.05(-0.71%) |
Nov 02, 2023 | 7.450 | 7.755 | 7.450 | 7.755 | 9,964 | +0.35(+4.80%) |
Nov 01, 2023 | 7.250 | 7.500 | 7.250 | 7.400 | 3,307 | +0.15(+2.07%) |
Oct 31, 2023 | 7.250 | 7.464 | 7.250 | 7.250 | 3,981 | -0.18(-2.49%) |
Oct 30, 2023 | 7.400 | 7.890 | 7.350 | 7.435 | 21,415 | +0.05(+0.75%) |
Oct 27, 2023 | 7.350 | 7.400 | 7.300 | 7.380 | 1,139 | -0.12(-1.59%) |
Oct 26, 2023 | 7.250 | 7.510 | 7.250 | 7.499 | 6,986 | +0.25(+3.43%) |
Oct 25, 2023 | 7.500 | 7.500 | 7.250 | 7.250 | 3,016 | +0.21(+2.91%) |
Oct 24, 2023 | 7.085 | 7.085 | 6.990 | 7.045 | 3,659 | +0.05(+0.79%) |
Oct 23, 2023 | 7.100 | 7.130 | 6.620 | 6.990 | 34,755 | -0.17(-2.37%) |
Oct 20, 2023 | 7.040 | 7.610 | 7.040 | 7.160 | 7,657 | -0.08(-1.07%) |
Oct 19, 2023 | 7.410 | 7.427 | 7.100 | 7.238 | 10,119 | -0.08(-1.13%) |
Oct 18, 2023 | 7.220 | 7.860 | 7.200 | 7.320 | 16,943 | -0.19(-2.53%) |
Oct 17, 2023 | 8.040 | 8.233 | 6.625 | 7.510 | 63,028 | -0.53(-6.59%) |
Oct 16, 2023 | 8.150 | 8.170 | 8.040 | 8.040 | 7,030 | -0.11(-1.35%) |
Oct 13, 2023 | 8.310 | 8.310 | 8.100 | 8.150 | 1,851 | +0.14(+1.75%) |
Oct 12, 2023 | 8.150 | 8.150 | 8.010 | 8.010 | 6,956 | -0.14(-1.72%) |
Oct 11, 2023 | 8.370 | 8.460 | 8.150 | 8.150 | 8,458 | -0.07(-0.85%) |
Oct 10, 2023 | 8.220 | 8.430 | 8.220 | 8.220 | 9,205 | -0.08(-0.96%) |
Oct 09, 2023 | 8.220 | 8.460 | 8.220 | 8.300 | 3,755 | +0.05(+0.61%) |
Oct 06, 2023 | 8.210 | 8.420 | 8.210 | 8.250 | 5,898 | +0.04(+0.49%) |
Oct 05, 2023 | 8.210 | 8.620 | 8.210 | 8.210 | 4,909 | -0.05(-0.61%) |
Oct 04, 2023 | 8.400 | 8.625 | 8.260 | 8.260 | 11,496 | -0.10(-1.20%) |
Oct 03, 2023 | 8.210 | 8.360 | 8.210 | 8.360 | 10,092 | +0.07(+0.84%) |
Oct 02, 2023 | 8.210 | 8.290 | 8.210 | 8.290 | 5,874 | -0.01(-0.12%) |
Sep 29, 2023 | 8.308 | 8.308 | 8.300 | 8.300 | 987 | +0.06(+0.73%) |
Sep 28, 2023 | 8.210 | 8.410 | 8.210 | 8.240 | 3,066 | -0.01(-0.12%) |
Sep 27, 2023 | 8.340 | 8.420 | 8.250 | 8.250 | 3,451 | +0.04(+0.49%) |
Sep 26, 2023 | 8.210 | 8.242 | 8.210 | 8.210 | 1,851 | +0.00(+0.00%) |
Sep 25, 2023 | 8.190 | 8.210 | 8.210 | 8.210 | 2,324 | -0.13(-1.56%) |
Sep 22, 2023 | 8.290 | 8.340 | 8.290 | 8.340 | 1,893 | +0.27(+3.35%) |
Sep 21, 2023 | 8.200 | 8.214 | 8.070 | 8.070 | 5,840 | -0.19(-2.30%) |
Sep 20, 2023 | 8.260 | 8.270 | 8.260 | 8.260 | 6,926 | -0.10(-1.20%) |
Sep 19, 2023 | 8.300 | 8.360 | 8.200 | 8.360 | 5,473 | +0.07(+0.84%) |
Sep 18, 2023 | 8.250 | 8.300 | 8.250 | 8.290 | 3,792 | -0.01(-0.12%) |
Sep 15, 2023 | 8.190 | 8.300 | 8.130 | 8.300 | 9,144 | +0.04(+0.48%) |
Sep 14, 2023 | 8.120 | 8.290 | 8.030 | 8.260 | 10,319 | +0.23(+2.86%) |
Sep 13, 2023 | 8.020 | 8.140 | 8.020 | 8.030 | 3,629 | +0.04(+0.50%) |
Sep 12, 2023 | 7.990 | 8.150 | 7.990 | 7.990 | 2,306 | -0.06(-0.75%) |
Sep 11, 2023 | 8.100 | 8.210 | 8.000 | 8.050 | 4,862 | -0.25(-3.01%) |
Sep 08, 2023 | 8.100 | 8.399 | 8.100 | 8.300 | 1,731 | +0.31(+3.88%) |
Sep 07, 2023 | 8.050 | 8.190 | 7.945 | 7.990 | 11,164 | -0.11(-1.36%) |
Sep 06, 2023 | 8.280 | 8.280 | 8.100 | 8.100 | 2,351 | -0.15(-1.82%) |
Sep 05, 2023 | 8.340 | 8.814 | 8.151 | 8.250 | 9,114 | -0.16(-1.90%) |
Sep 01, 2023 | 8.380 | 8.900 | 8.380 | 8.410 | 6,753 | -0.07(-0.83%) |
Aug 31, 2023 | 8.560 | 8.730 | 8.230 | 8.480 | 15,599 | +0.03(+0.36%) |
Aug 30, 2023 | 8.450 | 8.531 | 8.450 | 8.450 | 1,166 | -0.02(-0.21%) |
Aug 29, 2023 | 8.420 | 8.480 | 8.355 | 8.468 | 21,817 | -0.08(-0.96%) |
Aug 28, 2023 | 8.300 | 8.550 | 8.300 | 8.550 | 2,746 | +0.15(+1.79%) |
Aug 25, 2023 | 8.210 | 8.456 | 8.210 | 8.400 | 6,600 | +0.08(+0.96%) |
Aug 24, 2023 | 8.260 | 8.616 | 8.260 | 8.320 | 2,307 | -0.08(-0.95%) |
Aug 23, 2023 | 8.570 | 8.570 | 8.230 | 8.400 | 9,389 | -0.05(-0.59%) |
Aug 22, 2023 | 8.600 | 8.600 | 8.418 | 8.450 | 7,480 | -0.11(-1.29%) |
Aug 21, 2023 | 8.550 | 8.740 | 8.550 | 8.560 | 3,136 | +0.01(+0.12%) |
Aug 18, 2023 | 8.470 | 8.720 | 8.440 | 8.550 | 7,824 | +0.13(+1.54%) |
Aug 17, 2023 | 8.820 | 8.900 | 8.420 | 8.420 | 21,455 | -0.53(-5.92%) |
Aug 16, 2023 | 8.880 | 8.950 | 8.760 | 8.950 | 4,967 | +0.10(+1.13%) |
Aug 15, 2023 | 8.760 | 8.920 | 8.758 | 8.850 | 5,646 | +0.09(+1.03%) |
Aug 14, 2023 | 8.650 | 8.884 | 8.650 | 8.760 | 8,414 | +0.04(+0.46%) |
Aug 11, 2023 | 8.600 | 8.790 | 8.600 | 8.720 | 10,133 | -0.09(-1.02%) |
Aug 10, 2023 | 8.920 | 8.940 | 8.810 | 8.810 | 2,797 | +0.02(+0.23%) |
Aug 09, 2023 | 8.810 | 8.950 | 8.790 | 8.790 | 11,160 | -0.04(-0.45%) |
Aug 08, 2023 | 8.800 | 8.980 | 8.800 | 8.830 | 18,762 | +0.00(+0.00%) |
Aug 07, 2023 | 9.010 | 9.010 | 8.830 | 8.830 | 6,356 | -0.08(-0.90%) |
Aug 04, 2023 | 8.650 | 8.950 | 8.530 | 8.910 | 10,653 | +0.43(+5.07%) |
Aug 03, 2023 | 8.860 | 8.970 | 8.420 | 8.480 | 31,374 | -0.52(-5.78%) |
Aug 02, 2023 | 8.750 | 9.000 | 8.730 | 9.000 | 8,561 | +0.15(+1.69%) |
Aug 01, 2023 | 8.800 | 9.100 | 8.752 | 8.850 | 10,154 | +0.02(+0.23%) |
Jul 31, 2023 | 8.960 | 9.090 | 8.830 | 8.830 | 12,791 | -0.19(-2.11%) |
Jul 28, 2023 | 9.030 | 9.100 | 9.000 | 9.020 | 12,042 | +0.00(+0.00%) |
Jul 27, 2023 | 9.090 | 9.200 | 9.020 | 9.020 | 9,154 | -0.19(-2.06%) |
Jul 26, 2023 | 9.150 | 9.430 | 9.025 | 9.210 | 7,344 | +0.01(+0.11%) |
Jul 25, 2023 | 9.270 | 9.405 | 9.200 | 9.200 | 4,900 | -0.12(-1.29%) |
Jul 24, 2023 | 9.220 | 9.480 | 9.180 | 9.320 | 15,334 | +0.24(+2.64%) |
Jul 21, 2023 | 9.190 | 9.315 | 9.073 | 9.080 | 8,410 | -0.11(-1.20%) |
Jul 20, 2023 | 9.100 | 9.230 | 9.100 | 9.190 | 12,496 | +0.04(+0.44%) |
Jul 19, 2023 | 9.020 | 9.230 | 8.820 | 9.150 | 26,912 | +0.11(+1.22%) |
Jul 18, 2023 | 8.850 | 9.070 | 8.850 | 9.040 | 11,818 | +0.09(+1.01%) |
Jul 17, 2023 | 8.870 | 9.040 | 8.870 | 8.950 | 8,793 | +0.04(+0.45%) |
Jul 14, 2023 | 9.040 | 9.070 | 8.910 | 8.910 | 14,840 | -0.11(-1.22%) |
Jul 13, 2023 | 8.890 | 9.084 | 8.880 | 9.020 | 28,095 | +0.14(+1.58%) |
Jul 12, 2023 | 8.800 | 8.950 | 8.800 | 8.880 | 20,806 | +0.10(+1.14%) |
Jul 11, 2023 | 8.730 | 8.900 | 8.720 | 8.780 | 9,924 | +0.20(+2.33%) |
Jul 10, 2023 | 8.610 | 8.910 | 8.410 | 8.580 | 14,158 | -0.30(-3.38%) |
Jul 07, 2023 | 8.470 | 8.920 | 8.470 | 8.880 | 9,051 | +0.31(+3.62%) |
Jul 06, 2023 | 8.550 | 8.900 | 8.550 | 8.570 | 3,646 | -0.02(-0.23%) |
Jul 05, 2023 | 8.780 | 8.780 | 8.450 | 8.590 | 7,255 | -0.19(-2.16%) |
Jul 03, 2023 | 8.650 | 8.800 | 8.480 | 8.780 | 5,705 | -0.06(-0.68%) |
Jun 30, 2023 | 8.500 | 8.905 | 8.330 | 8.840 | 12,734 | +0.26(+3.03%) |
Jun 29, 2023 | 8.499 | 8.750 | 8.357 | 8.580 | 32,566 | +0.38(+4.63%) |
Jun 28, 2023 | 8.400 | 8.520 | 8.192 | 8.200 | 8,484 | -0.18(-2.10%) |
Jun 27, 2023 | 8.210 | 8.376 | 8.210 | 8.376 | 1,017 | +0.05(+0.55%) |
Jun 26, 2023 | 8.200 | 8.330 | 8.177 | 8.330 | 9,844 | +0.08(+0.97%) |
Jun 23, 2023 | 8.320 | 8.350 | 8.200 | 8.250 | 9,897 | -0.04(-0.54%) |
Jun 22, 2023 | 8.260 | 8.380 | 8.260 | 8.295 | 4,970 | -0.05(-0.66%) |
Jun 21, 2023 | 8.390 | 8.436 | 8.270 | 8.350 | 5,280 | -0.08(-0.95%) |
Jun 20, 2023 | 8.230 | 8.480 | 8.230 | 8.430 | 18,324 | +0.14(+1.69%) |
Jun 16, 2023 | 8.340 | 8.510 | 8.290 | 8.290 | 16,875 | -0.05(-0.60%) |
Jun 15, 2023 | 8.430 | 8.430 | 8.320 | 8.340 | 5,295 | +0.01(+0.12%) |
Jun 14, 2023 | 8.250 | 8.400 | 8.250 | 8.330 | 6,741 | -0.02(-0.24%) |
Jun 13, 2023 | 8.400 | 8.520 | 8.350 | 8.350 | 12,779 | -0.05(-0.60%) |
Jun 12, 2023 | 8.350 | 8.430 | 8.350 | 8.400 | 13,866 | -0.02(-0.24%) |
Jun 09, 2023 | 8.460 | 8.500 | 8.385 | 8.420 | 9,631 | -0.01(-0.15%) |
Jun 08, 2023 | 8.090 | 8.435 | 8.090 | 8.433 | 6,836 | -0.01(-0.10%) |
Jun 07, 2023 | 8.430 | 8.490 | 8.350 | 8.441 | 3,125 | +0.09(+1.09%) |
Jun 06, 2023 | 8.310 | 8.400 | 8.310 | 8.350 | 8,328 | -0.08(-0.95%) |
Jun 05, 2023 | 8.460 | 8.575 | 8.430 | 8.430 | 6,201 | -0.09(-1.06%) |
Jun 02, 2023 | 8.220 | 8.622 | 8.220 | 8.520 | 11,832 | +0.14(+1.67%) |
Jun 01, 2023 | 8.240 | 8.480 | 8.175 | 8.380 | 18,740 | +0.31(+3.84%) |
May 31, 2023 | 8.000 | 8.187 | 8.000 | 8.070 | 9,371 | +0.02(+0.25%) |
May 30, 2023 | 8.000 | 8.155 | 8.000 | 8.050 | 5,774 | -0.03(-0.37%) |
May 26, 2023 | 8.150 | 8.210 | 8.080 | 8.080 | 9,047 | +0.00(+0.00%) |
May 25, 2023 | 8.110 | 8.247 | 8.020 | 8.080 | 5,756 | -0.14(-1.70%) |
May 24, 2023 | 8.230 | 8.250 | 8.220 | 8.220 | 2,118 | -0.08(-0.96%) |
May 23, 2023 | 8.340 | 8.340 | 8.300 | 8.300 | 2,100 | +0.07(+0.85%) |
May 22, 2023 | 8.230 | 8.500 | 8.210 | 8.230 | 5,479 | -0.08(-0.96%) |
May 19, 2023 | 8.460 | 8.650 | 8.300 | 8.310 | 10,135 | -0.20(-2.35%) |
May 18, 2023 | 8.714 | 8.714 | 8.460 | 8.510 | 15,827 | -0.17(-1.96%) |
May 17, 2023 | 8.740 | 8.740 | 8.630 | 8.680 | 8,826 | -0.04(-0.46%) |
May 16, 2023 | 8.550 | 8.820 | 8.550 | 8.720 | 10,819 | +0.04(+0.46%) |
May 15, 2023 | 8.550 | 8.680 | 8.550 | 8.680 | 8,342 | +0.08(+0.93%) |
May 12, 2023 | 8.760 | 8.800 | 8.570 | 8.600 | 10,796 | -0.01(-0.12%) |
May 11, 2023 | 8.300 | 8.750 | 8.300 | 8.610 | 10,382 | +0.22(+2.62%) |
May 10, 2023 | 8.480 | 8.700 | 8.180 | 8.390 | 18,151 | -0.27(-3.12%) |
May 09, 2023 | 8.880 | 8.880 | 8.650 | 8.660 | 14,079 | -0.21(-2.37%) |
May 08, 2023 | 8.420 | 8.880 | 8.340 | 8.870 | 19,772 | +0.74(+9.10%) |
May 05, 2023 | 8.120 | 8.690 | 8.120 | 8.130 | 29,392 | +0.09(+1.12%) |
May 04, 2023 | 8.450 | 8.540 | 7.910 | 8.040 | 28,781 | -0.28(-3.37%) |
May 03, 2023 | 7.920 | 8.460 | 7.920 | 8.320 | 16,860 | +0.47(+5.99%) |
May 02, 2023 | 8.430 | 8.470 | 7.610 | 7.850 | 43,682 | -0.57(-6.77%) |
May 01, 2023 | 8.610 | 8.710 | 8.420 | 8.420 | 13,845 | -0.42(-4.75%) |
Apr 28, 2023 | 8.870 | 8.880 | 8.660 | 8.840 | 9,330 | +0.12(+1.38%) |
Apr 27, 2023 | 9.200 | 9.287 | 8.720 | 8.720 | 21,401 | -0.38(-4.18%) |
Apr 26, 2023 | 9.050 | 9.190 | 9.000 | 9.100 | 6,471 | -0.06(-0.66%) |
Apr 25, 2023 | 9.340 | 9.340 | 9.090 | 9.160 | 7,405 | -0.15(-1.61%) |
Apr 24, 2023 | 9.160 | 9.420 | 9.160 | 9.310 | 20,074 | +0.08(+0.87%) |
Apr 21, 2023 | 9.730 | 9.730 | 8.410 | 9.230 | 49,351 | -0.50(-5.14%) |
Apr 20, 2023 | 9.450 | 9.830 | 9.420 | 9.730 | 15,928 | +0.30(+3.18%) |
Apr 19, 2023 | 9.330 | 9.530 | 9.280 | 9.430 | 12,066 | -0.04(-0.42%) |
Apr 18, 2023 | 9.090 | 9.472 | 9.090 | 9.470 | 11,072 | +0.41(+4.53%) |
Apr 17, 2023 | 8.620 | 9.264 | 8.620 | 9.060 | 36,335 | -0.43(-4.53%) |
Apr 14, 2023 | 9.460 | 9.650 | 9.460 | 9.490 | 38,453 | -0.20(-2.06%) |
Apr 13, 2023 | 9.590 | 9.770 | 9.290 | 9.690 | 11,140 | +0.01(+0.10%) |
Apr 12, 2023 | 9.400 | 9.756 | 9.400 | 9.680 | 9,794 | +0.28(+2.98%) |
Apr 11, 2023 | 9.740 | 9.790 | 9.400 | 9.400 | 19,355 | -0.28(-2.89%) |
Apr 10, 2023 | 9.550 | 9.755 | 9.381 | 9.680 | 25,663 | +0.33(+3.53%) |
Apr 06, 2023 | 9.330 | 9.670 | 9.310 | 9.350 | 13,175 | -0.08(-0.85%) |
Apr 05, 2023 | 9.550 | 9.819 | 9.140 | 9.430 | 28,016 | -0.17(-1.77%) |
Apr 04, 2023 | 9.560 | 9.760 | 9.480 | 9.600 | 9,951 | -0.04(-0.41%) |
Apr 03, 2023 | 9.750 | 9.900 | 9.600 | 9.640 | 18,369 | -0.08(-0.82%) |
Mar 31, 2023 | 9.400 | 9.910 | 9.400 | 9.720 | 11,516 | +0.30(+3.18%) |
Mar 30, 2023 | 9.820 | 9.820 | 9.330 | 9.420 | 18,108 | -0.40(-4.07%) |
Mar 29, 2023 | 9.950 | 9.950 | 9.630 | 9.820 | 13,532 | -0.06(-0.61%) |
Mar 28, 2023 | 9.810 | 10.05 | 9.810 | 9.880 | 7,005 | -0.03(-0.30%) |
Mar 27, 2023 | 9.950 | 10.17 | 9.820 | 9.910 | 37,039 | -0.03(-0.30%) |
Mar 24, 2023 | 9.710 | 9.940 | 9.670 | 9.940 | 51,718 | +0.09(+0.91%) |
Mar 23, 2023 | 9.800 | 9.870 | 9.745 | 9.850 | 13,221 | +0.00(+0.00%) |
Mar 22, 2023 | 9.800 | 9.952 | 9.800 | 9.850 | 4,308 | +0.13(+1.34%) |
Mar 21, 2023 | 9.620 | 9.820 | 9.600 | 9.720 | 20,291 | +0.29(+3.08%) |
Mar 20, 2023 | 8.870 | 9.600 | 8.843 | 9.430 | 38,532 | +0.74(+8.52%) |
Mar 17, 2023 | 8.800 | 8.940 | 8.660 | 8.690 | 11,076 | +0.16(+1.88%) |
Mar 16, 2023 | 8.410 | 8.565 | 8.410 | 8.530 | 13,217 | +0.14(+1.67%) |
Mar 15, 2023 | 8.440 | 8.680 | 8.340 | 8.390 | 14,416 | -0.47(-5.30%) |
Mar 14, 2023 | 8.740 | 9.120 | 8.610 | 8.860 | 14,122 | +0.17(+1.96%) |
Mar 13, 2023 | 8.450 | 8.800 | 8.090 | 8.690 | 26,892 | -0.06(-0.69%) |
Mar 10, 2023 | 9.250 | 9.280 | 8.300 | 8.750 | 29,093 | -0.28(-3.10%) |
Mar 09, 2023 | 9.450 | 9.450 | 9.030 | 9.030 | 4,149 | -0.42(-4.44%) |
Mar 08, 2023 | 9.430 | 9.500 | 9.330 | 9.450 | 7,664 | +0.14(+1.50%) |
Mar 07, 2023 | 9.520 | 9.540 | 9.230 | 9.310 | 8,825 | -0.33(-3.38%) |
Mar 06, 2023 | 9.430 | 9.680 | 9.110 | 9.636 | 21,701 | +0.27(+2.84%) |
Mar 03, 2023 | 9.530 | 9.590 | 9.260 | 9.370 | 18,625 | -0.19(-1.99%) |
Mar 02, 2023 | 9.550 | 9.760 | 9.549 | 9.560 | 10,011 | -0.05(-0.52%) |
Mar 01, 2023 | 9.521 | 9.730 | 9.521 | 9.610 | 15,111 | -0.09(-0.93%) |
Feb 28, 2023 | 9.500 | 9.760 | 9.500 | 9.700 | 11,762 | +0.19(+2.00%) |
Feb 27, 2023 | 9.740 | 9.740 | 9.400 | 9.510 | 14,643 | -0.11(-1.14%) |
Feb 24, 2023 | 9.710 | 9.770 | 9.500 | 9.620 | 7,752 | -0.19(-1.94%) |
Feb 23, 2023 | 9.660 | 9.810 | 9.650 | 9.810 | 9,444 | +0.21(+2.19%) |
Feb 22, 2023 | 9.300 | 9.600 | 9.130 | 9.600 | 18,597 | +0.23(+2.45%) |
Feb 21, 2023 | 9.500 | 9.500 | 9.320 | 9.370 | 10,453 | -0.15(-1.58%) |
Feb 17, 2023 | 9.360 | 9.590 | 9.360 | 9.520 | 12,161 | +0.15(+1.60%) |
Feb 16, 2023 | 9.540 | 9.660 | 9.370 | 9.370 | 3,537 | -0.28(-2.85%) |
Feb 15, 2023 | 9.600 | 9.700 | 9.600 | 9.645 | 6,689 | +0.01(+0.05%) |
Feb 14, 2023 | 9.450 | 9.679 | 9.450 | 9.640 | 6,670 | +0.18(+1.90%) |
Feb 13, 2023 | 9.290 | 9.540 | 9.237 | 9.460 | 12,624 | +0.17(+1.83%) |
Feb 10, 2023 | 9.190 | 9.320 | 9.190 | 9.290 | 4,306 | +0.01(+0.11%) |
Feb 09, 2023 | 9.140 | 9.335 | 9.110 | 9.280 | 4,506 | +0.06(+0.65%) |
Feb 08, 2023 | 9.080 | 9.240 | 9.080 | 9.220 | 7,173 | +0.06(+0.66%) |
Feb 07, 2023 | 9.330 | 9.520 | 9.145 | 9.160 | 21,826 | -0.29(-3.07%) |
Feb 06, 2023 | 9.474 | 9.474 | 9.283 | 9.450 | 6,968 | -0.13(-1.36%) |
Feb 03, 2023 | 9.220 | 9.790 | 9.220 | 9.580 | 16,308 | -0.07(-0.73%) |
Feb 02, 2023 | 9.640 | 9.680 | 9.515 | 9.650 | 9,530 | +0.08(+0.84%) |