Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.71 | 10.76 | 10.51 | 10.65 | 2,233,768 | -0.10(-0.89%) |
Jan 30, 2024 | 10.49 | 10.82 | 10.49 | 10.75 | 1,669,562 | +0.23(+2.19%) |
Jan 29, 2024 | 10.75 | 10.82 | 10.50 | 10.52 | 2,282,705 | -0.17(-1.61%) |
Jan 26, 2024 | 10.35 | 10.71 | 10.35 | 10.69 | 1,899,495 | +0.34(+3.33%) |
Jan 25, 2024 | 10.63 | 10.66 | 10.31 | 10.35 | 1,888,152 | -0.21(-2.00%) |
Jan 24, 2024 | 10.51 | 10.64 | 10.49 | 10.56 | 1,807,718 | +0.23(+2.23%) |
Jan 23, 2024 | 10.35 | 10.37 | 10.18 | 10.33 | 1,839,862 | -0.07(-0.65%) |
Jan 22, 2024 | 10.48 | 10.64 | 10.37 | 10.39 | 1,698,479 | -0.12(-1.18%) |
Jan 19, 2024 | 10.64 | 10.70 | 10.43 | 10.52 | 1,952,859 | -0.03(-0.27%) |
Jan 18, 2024 | 10.67 | 10.67 | 10.43 | 10.55 | 1,427,179 | -0.05(-0.45%) |
Jan 17, 2024 | 10.49 | 10.74 | 10.45 | 10.59 | 1,584,663 | +0.04(+0.36%) |
Jan 16, 2024 | 10.68 | 10.76 | 10.50 | 10.56 | 2,466,144 | +0.06(+0.55%) |
Jan 12, 2024 | 10.55 | 10.88 | 10.43 | 10.50 | 4,139,239 | +0.24(+2.33%) |
Jan 11, 2024 | 10.09 | 10.28 | 9.852 | 10.26 | 3,011,285 | +0.12(+1.13%) |
Jan 10, 2024 | 10.25 | 10.27 | 10.09 | 10.14 | 1,699,912 | -0.10(-0.94%) |
Jan 09, 2024 | 10.22 | 10.29 | 10.06 | 10.24 | 2,072,020 | +0.02(+0.19%) |
Jan 08, 2024 | 10.28 | 10.36 | 10.06 | 10.22 | 3,640,884 | -0.26(-2.47%) |
Jan 05, 2024 | 9.963 | 10.53 | 9.939 | 10.48 | 4,589,944 | +0.60(+6.11%) |
Jan 04, 2024 | 9.963 | 10.25 | 9.867 | 9.876 | 2,987,079 | +0.03(+0.29%) |
Jan 03, 2024 | 9.589 | 9.876 | 9.579 | 9.848 | 2,578,574 | +0.26(+2.70%) |
Jan 02, 2024 | 9.579 | 9.675 | 9.426 | 9.589 | 2,400,575 | +0.19(+2.04%) |
Dec 29, 2023 | 9.464 | 9.484 | 9.354 | 9.397 | 1,203,731 | -0.03(-0.30%) |
Dec 28, 2023 | 9.532 | 9.532 | 9.369 | 9.426 | 1,992,546 | -0.16(-1.70%) |
Dec 27, 2023 | 9.666 | 9.752 | 9.551 | 9.589 | 1,360,727 | -0.14(-1.48%) |
Dec 26, 2023 | 9.972 | 9.982 | 9.613 | 9.733 | 1,745,955 | -0.32(-3.15%) |
Dec 22, 2023 | 9.963 | 10.07 | 9.963 | 10.05 | 1,601,791 | +0.16(+1.65%) |
Dec 21, 2023 | 9.819 | 9.953 | 9.809 | 9.886 | 1,402,300 | +0.13(+1.38%) |
Dec 20, 2023 | 10.03 | 10.06 | 9.742 | 9.752 | 2,657,953 | -0.23(-2.30%) |
Dec 19, 2023 | 9.848 | 10.06 | 9.752 | 9.982 | 2,066,868 | +0.16(+1.66%) |
Dec 18, 2023 | 10.06 | 10.14 | 9.733 | 9.819 | 2,636,390 | +0.13(+1.38%) |
Dec 15, 2023 | 9.129 | 9.819 | 9.024 | 9.685 | 6,049,202 | +0.56(+6.09%) |
Dec 14, 2023 | 9.292 | 9.359 | 9.081 | 9.129 | 2,951,227 | -0.05(-0.52%) |
Dec 13, 2023 | 9.033 | 9.187 | 8.899 | 9.177 | 2,931,812 | +0.11(+1.16%) |
Dec 12, 2023 | 9.148 | 9.196 | 9.005 | 9.072 | 2,238,725 | -0.15(-1.66%) |
Dec 11, 2023 | 9.263 | 9.282 | 9.115 | 9.225 | 1,588,382 | -0.15(-1.63%) |
Dec 08, 2023 | 9.445 | 9.503 | 9.273 | 9.378 | 1,644,230 | +0.00(+0.00%) |
Dec 07, 2023 | 9.541 | 9.541 | 9.225 | 9.378 | 1,819,466 | -0.12(-1.31%) |
Dec 06, 2023 | 9.512 | 9.733 | 9.450 | 9.503 | 2,048,623 | +0.01(+0.10%) |
Dec 05, 2023 | 9.694 | 9.694 | 9.445 | 9.493 | 1,940,426 | -0.22(-2.27%) |
Dec 04, 2023 | 9.800 | 9.896 | 9.575 | 9.714 | 2,029,352 | -0.10(-0.98%) |
Dec 01, 2023 | 9.532 | 9.848 | 9.532 | 9.809 | 2,135,394 | +0.27(+2.81%) |
Nov 30, 2023 | 9.282 | 9.589 | 9.141 | 9.541 | 4,037,025 | +0.25(+2.68%) |
Nov 29, 2023 | 9.522 | 9.579 | 9.206 | 9.292 | 3,502,739 | -0.25(-2.61%) |
Nov 28, 2023 | 9.752 | 9.809 | 9.532 | 9.541 | 2,212,427 | -0.23(-2.35%) |
Nov 27, 2023 | 9.991 | 10.02 | 9.761 | 9.771 | 1,367,419 | -0.22(-2.21%) |
Nov 24, 2023 | 9.867 | 10.11 | 9.857 | 9.991 | 1,036,597 | +0.17(+1.76%) |
Nov 22, 2023 | 9.579 | 9.848 | 9.532 | 9.819 | 1,149,984 | +0.12(+1.28%) |
Nov 21, 2023 | 9.704 | 9.723 | 9.599 | 9.694 | 2,669,096 | -0.09(-0.88%) |
Nov 20, 2023 | 9.800 | 9.876 | 9.771 | 9.781 | 1,438,650 | +0.04(+0.39%) |
Nov 17, 2023 | 9.573 | 9.874 | 9.565 | 9.742 | 1,694,810 | +0.19(+1.97%) |
Nov 16, 2023 | 9.686 | 9.789 | 9.526 | 9.554 | 2,737,982 | -0.16(-1.65%) |
Nov 15, 2023 | 9.874 | 9.977 | 9.672 | 9.714 | 2,743,035 | -0.10(-1.05%) |
Nov 14, 2023 | 9.686 | 9.827 | 9.573 | 9.817 | 2,510,682 | +0.17(+1.75%) |
Nov 13, 2023 | 9.592 | 9.695 | 9.535 | 9.648 | 1,974,672 | +0.14(+1.48%) |
Nov 10, 2023 | 9.517 | 9.573 | 9.460 | 9.507 | 1,563,508 | +0.01(+0.10%) |
Nov 09, 2023 | 9.648 | 9.775 | 9.488 | 9.498 | 2,222,747 | -0.09(-0.98%) |
Nov 08, 2023 | 9.799 | 9.827 | 9.517 | 9.592 | 3,637,252 | -0.27(-2.76%) |
Nov 07, 2023 | 10.11 | 10.32 | 9.507 | 9.865 | 7,140,583 | -0.70(-6.59%) |
Nov 06, 2023 | 10.66 | 10.66 | 10.37 | 10.56 | 2,486,563 | -0.05(-0.44%) |
Nov 03, 2023 | 10.56 | 10.70 | 10.40 | 10.61 | 1,952,323 | +0.02(+0.18%) |
Nov 02, 2023 | 10.72 | 10.81 | 10.52 | 10.59 | 2,865,189 | -0.17(-1.57%) |
Nov 01, 2023 | 10.48 | 10.78 | 10.48 | 10.76 | 1,879,450 | +0.30(+2.88%) |
Oct 31, 2023 | 10.39 | 10.64 | 10.31 | 10.46 | 2,445,321 | +0.05(+0.45%) |
Oct 30, 2023 | 10.53 | 10.73 | 10.22 | 10.41 | 3,138,718 | -0.02(-0.18%) |
Oct 27, 2023 | 10.14 | 10.52 | 10.06 | 10.43 | 4,449,468 | +0.40(+4.03%) |
Oct 26, 2023 | 10.08 | 10.11 | 9.865 | 10.02 | 2,357,642 | -0.07(-0.65%) |
Oct 25, 2023 | 10.22 | 10.24 | 9.968 | 10.09 | 3,666,180 | -0.15(-1.47%) |
Oct 24, 2023 | 10.05 | 10.33 | 10.03 | 10.24 | 6,086,004 | +0.30(+3.03%) |
Oct 23, 2023 | 9.789 | 10.04 | 9.714 | 9.940 | 1,497,784 | +0.08(+0.86%) |
Oct 20, 2023 | 10.05 | 10.05 | 9.855 | 9.855 | 2,182,500 | -0.17(-1.69%) |
Oct 19, 2023 | 10.08 | 10.09 | 9.592 | 10.02 | 4,495,486 | -0.28(-2.74%) |
Oct 18, 2023 | 10.42 | 10.44 | 10.24 | 10.31 | 2,720,172 | -0.11(-1.08%) |
Oct 17, 2023 | 10.26 | 10.49 | 10.18 | 10.42 | 4,031,349 | +0.23(+2.21%) |
Oct 16, 2023 | 10.12 | 10.23 | 9.949 | 10.19 | 2,800,167 | +0.13(+1.31%) |
Oct 13, 2023 | 9.855 | 10.25 | 9.821 | 10.06 | 5,255,698 | +0.31(+3.18%) |
Oct 12, 2023 | 9.611 | 9.836 | 9.611 | 9.752 | 4,090,851 | +0.23(+2.37%) |
Oct 11, 2023 | 9.423 | 9.676 | 9.103 | 9.526 | 5,727,735 | -0.06(-0.59%) |
Oct 10, 2023 | 9.479 | 9.686 | 9.479 | 9.582 | 3,916,335 | +0.10(+1.09%) |
Oct 09, 2023 | 9.300 | 9.573 | 9.281 | 9.479 | 3,917,813 | +0.35(+3.81%) |
Oct 06, 2023 | 8.905 | 9.202 | 8.869 | 9.131 | 1,849,013 | +0.08(+0.83%) |
Oct 05, 2023 | 8.915 | 9.159 | 8.844 | 9.056 | 3,120,300 | +0.11(+1.26%) |
Oct 04, 2023 | 9.122 | 9.216 | 8.844 | 8.943 | 2,622,242 | -0.31(-3.35%) |
Oct 03, 2023 | 9.225 | 9.338 | 9.122 | 9.253 | 3,196,713 | +0.06(+0.61%) |
Oct 02, 2023 | 9.695 | 9.719 | 9.173 | 9.197 | 2,766,798 | -0.49(-5.05%) |
Sep 29, 2023 | 9.564 | 9.749 | 9.498 | 9.686 | 3,027,487 | +0.22(+2.28%) |
Sep 28, 2023 | 9.385 | 9.535 | 9.253 | 9.470 | 3,211,558 | +0.08(+0.90%) |
Sep 27, 2023 | 9.507 | 9.587 | 9.347 | 9.385 | 1,545,254 | -0.03(-0.30%) |
Sep 26, 2023 | 9.470 | 9.667 | 9.408 | 9.413 | 2,820,450 | -0.09(-0.99%) |
Sep 25, 2023 | 9.357 | 9.554 | 9.498 | 9.507 | 2,776,299 | +0.10(+1.10%) |
Sep 22, 2023 | 9.404 | 9.549 | 9.380 | 9.404 | 2,429,530 | +0.06(+0.60%) |
Sep 21, 2023 | 9.169 | 9.404 | 9.164 | 9.347 | 3,634,216 | +0.22(+2.37%) |
Sep 20, 2023 | 8.943 | 9.277 | 8.887 | 9.131 | 2,822,990 | +0.20(+2.21%) |
Sep 19, 2023 | 8.971 | 9.093 | 8.934 | 8.934 | 3,038,890 | +0.05(+0.53%) |
Sep 18, 2023 | 8.510 | 8.962 | 8.506 | 8.887 | 2,748,892 | +0.42(+5.00%) |
Sep 15, 2023 | 8.332 | 8.510 | 8.332 | 8.463 | 2,269,736 | +0.15(+1.81%) |
Sep 14, 2023 | 8.313 | 8.468 | 8.224 | 8.313 | 1,815,161 | +0.10(+1.26%) |
Sep 13, 2023 | 8.360 | 8.379 | 8.083 | 8.209 | 2,856,728 | -0.11(-1.36%) |
Sep 12, 2023 | 8.294 | 8.388 | 8.275 | 8.322 | 2,775,451 | +0.03(+0.34%) |
Sep 11, 2023 | 8.482 | 8.501 | 8.266 | 8.294 | 1,801,492 | -0.21(-2.43%) |
Sep 08, 2023 | 8.209 | 8.539 | 8.191 | 8.501 | 2,356,949 | +0.32(+3.91%) |
Sep 07, 2023 | 8.285 | 8.285 | 8.112 | 8.181 | 2,431,544 | -0.10(-1.25%) |
Sep 06, 2023 | 8.369 | 8.374 | 8.238 | 8.285 | 4,640,148 | -0.05(-0.56%) |
Sep 05, 2023 | 8.454 | 8.463 | 8.181 | 8.332 | 4,303,427 | -0.28(-3.28%) |
Sep 01, 2023 | 8.745 | 8.764 | 8.557 | 8.614 | 2,323,047 | -0.08(-0.97%) |
Aug 31, 2023 | 8.764 | 8.783 | 8.604 | 8.698 | 3,756,569 | -0.07(-0.75%) |
Aug 30, 2023 | 8.887 | 8.924 | 8.576 | 8.764 | 3,219,544 | -0.17(-1.89%) |
Aug 29, 2023 | 8.924 | 9.018 | 8.877 | 8.934 | 1,670,567 | +0.05(+0.53%) |
Aug 28, 2023 | 9.028 | 9.150 | 8.858 | 8.887 | 2,054,646 | -0.11(-1.25%) |
Aug 25, 2023 | 9.065 | 9.093 | 8.924 | 8.999 | 2,472,852 | -0.08(-0.83%) |
Aug 24, 2023 | 9.075 | 9.244 | 9.028 | 9.075 | 2,489,810 | +0.06(+0.63%) |
Aug 23, 2023 | 9.075 | 9.076 | 8.849 | 9.018 | 2,641,635 | -0.10(-1.13%) |
Aug 22, 2023 | 9.187 | 9.187 | 9.089 | 9.122 | 2,742,116 | -0.04(-0.41%) |
Aug 21, 2023 | 9.168 | 9.259 | 9.123 | 9.159 | 2,609,014 | +0.05(+0.60%) |
Aug 18, 2023 | 8.941 | 9.196 | 8.801 | 9.105 | 2,598,094 | +0.01(+0.10%) |
Aug 17, 2023 | 9.114 | 9.195 | 8.987 | 9.096 | 2,523,486 | +0.08(+0.91%) |
Aug 16, 2023 | 9.005 | 9.214 | 8.960 | 9.014 | 5,786,437 | +0.28(+3.22%) |
Aug 15, 2023 | 8.678 | 8.760 | 8.599 | 8.733 | 3,569,407 | -0.02(-0.21%) |
Aug 14, 2023 | 8.714 | 8.778 | 8.628 | 8.751 | 1,859,939 | +0.05(+0.63%) |
Aug 11, 2023 | 8.805 | 8.851 | 8.669 | 8.696 | 1,991,108 | -0.12(-1.34%) |
Aug 10, 2023 | 8.914 | 9.019 | 8.742 | 8.814 | 2,939,183 | -0.03(-0.31%) |
Aug 09, 2023 | 8.950 | 9.123 | 8.778 | 8.842 | 4,116,082 | -0.05(-0.61%) |
Aug 08, 2023 | 8.805 | 8.932 | 8.742 | 8.896 | 3,291,176 | -0.02(-0.20%) |
Aug 07, 2023 | 8.932 | 8.977 | 8.814 | 8.914 | 1,661,356 | -0.03(-0.30%) |
Aug 04, 2023 | 9.032 | 9.087 | 8.932 | 8.941 | 1,773,510 | -0.06(-0.71%) |
Aug 03, 2023 | 8.823 | 9.078 | 8.760 | 9.005 | 2,672,971 | +0.25(+2.90%) |
Aug 02, 2023 | 8.769 | 8.914 | 8.678 | 8.751 | 2,151,474 | -0.13(-1.43%) |
Aug 01, 2023 | 8.914 | 8.959 | 8.796 | 8.878 | 1,313,157 | -0.06(-0.71%) |
Jul 31, 2023 | 8.923 | 9.096 | 8.842 | 8.941 | 2,702,571 | +0.18(+2.07%) |
Jul 28, 2023 | 8.533 | 8.760 | 8.533 | 8.760 | 1,466,916 | +0.30(+3.54%) |
Jul 27, 2023 | 8.551 | 8.601 | 8.424 | 8.460 | 1,573,015 | -0.07(-0.85%) |
Jul 26, 2023 | 8.351 | 8.542 | 8.326 | 8.533 | 1,918,032 | +0.06(+0.75%) |
Jul 25, 2023 | 8.261 | 8.669 | 8.261 | 8.469 | 3,487,703 | +0.27(+3.32%) |
Jul 24, 2023 | 7.988 | 8.206 | 7.988 | 8.197 | 1,854,983 | +0.26(+3.32%) |
Jul 21, 2023 | 7.952 | 7.975 | 7.852 | 7.934 | 1,424,341 | -0.01(-0.11%) |
Jul 20, 2023 | 8.034 | 8.063 | 7.879 | 7.943 | 1,926,421 | -0.07(-0.91%) |
Jul 19, 2023 | 8.015 | 8.061 | 7.938 | 8.015 | 1,502,099 | +0.04(+0.46%) |
Jul 18, 2023 | 8.015 | 8.147 | 7.952 | 7.979 | 1,992,451 | -0.01(-0.11%) |
Jul 17, 2023 | 7.870 | 8.052 | 7.811 | 7.988 | 1,650,351 | +0.14(+1.73%) |
Jul 14, 2023 | 8.015 | 8.015 | 7.843 | 7.852 | 2,175,397 | -0.22(-2.70%) |
Jul 13, 2023 | 8.070 | 8.215 | 8.061 | 8.070 | 2,463,667 | +0.06(+0.79%) |
Jul 12, 2023 | 8.106 | 8.138 | 7.937 | 8.006 | 2,133,328 | -0.05(-0.68%) |
Jul 11, 2023 | 7.852 | 8.088 | 7.780 | 8.061 | 2,666,808 | +0.32(+4.10%) |
Jul 10, 2023 | 7.825 | 7.966 | 7.707 | 7.743 | 1,598,240 | -0.11(-1.39%) |
Jul 07, 2023 | 7.734 | 7.934 | 7.698 | 7.852 | 2,267,704 | +0.19(+2.49%) |
Jul 06, 2023 | 7.725 | 7.752 | 7.543 | 7.661 | 1,999,820 | -0.17(-2.20%) |
Jul 05, 2023 | 7.725 | 8.025 | 7.698 | 7.834 | 3,121,857 | +0.15(+2.01%) |
Jul 03, 2023 | 7.770 | 7.897 | 7.671 | 7.680 | 1,077,267 | -0.06(-0.82%) |
Jun 30, 2023 | 7.707 | 7.779 | 7.621 | 7.743 | 1,350,915 | +0.14(+1.79%) |
Jun 29, 2023 | 7.562 | 7.671 | 7.434 | 7.607 | 2,695,812 | +0.05(+0.60%) |
Jun 28, 2023 | 7.335 | 7.571 | 7.198 | 7.562 | 4,871,393 | +0.30(+4.13%) |
Jun 27, 2023 | 7.280 | 7.335 | 7.180 | 7.262 | 1,851,879 | -0.06(-0.87%) |
Jun 26, 2023 | 7.525 | 7.525 | 7.307 | 7.326 | 1,950,793 | -0.25(-3.35%) |
Jun 23, 2023 | 7.562 | 7.625 | 7.462 | 7.580 | 2,410,153 | -0.09(-1.18%) |
Jun 22, 2023 | 7.779 | 7.789 | 7.562 | 7.671 | 1,818,674 | -0.21(-2.65%) |
Jun 21, 2023 | 7.870 | 7.997 | 7.870 | 7.879 | 2,029,147 | -0.04(-0.46%) |
Jun 20, 2023 | 7.861 | 7.979 | 7.734 | 7.916 | 3,063,755 | -0.02(-0.23%) |
Jun 16, 2023 | 8.088 | 8.088 | 7.861 | 7.934 | 3,291,144 | -0.11(-1.35%) |
Jun 15, 2023 | 8.061 | 8.170 | 7.900 | 8.043 | 3,260,227 | +0.00(+0.00%) |
Jun 14, 2023 | 7.825 | 8.115 | 7.816 | 8.043 | 3,790,865 | +0.32(+4.11%) |
Jun 13, 2023 | 7.779 | 7.925 | 7.616 | 7.725 | 4,481,165 | +0.21(+2.78%) |
Jun 12, 2023 | 7.425 | 7.553 | 7.362 | 7.516 | 2,439,544 | +0.14(+1.84%) |
Jun 09, 2023 | 7.271 | 7.543 | 7.221 | 7.380 | 3,146,907 | +0.12(+1.63%) |
Jun 08, 2023 | 7.153 | 7.553 | 7.076 | 7.262 | 4,376,929 | +0.14(+1.91%) |
Jun 07, 2023 | 7.153 | 7.235 | 7.031 | 7.126 | 2,514,400 | +0.03(+0.38%) |
Jun 06, 2023 | 6.944 | 7.180 | 6.899 | 7.099 | 2,502,049 | +0.13(+1.82%) |
Jun 05, 2023 | 7.262 | 7.326 | 6.962 | 6.972 | 3,298,131 | -0.39(-5.30%) |
Jun 02, 2023 | 7.398 | 7.489 | 7.303 | 7.362 | 2,534,985 | +0.06(+0.87%) |
Jun 01, 2023 | 7.171 | 7.589 | 7.135 | 7.298 | 3,323,710 | +0.32(+4.55%) |
May 31, 2023 | 7.171 | 7.221 | 6.962 | 6.981 | 2,782,733 | -0.30(-4.11%) |
May 30, 2023 | 7.371 | 7.394 | 7.180 | 7.280 | 2,925,228 | -0.18(-2.43%) |
May 26, 2023 | 7.353 | 7.525 | 7.280 | 7.462 | 3,394,873 | +0.17(+2.37%) |
May 25, 2023 | 7.407 | 7.444 | 7.244 | 7.289 | 2,857,519 | +0.03(+0.37%) |
May 24, 2023 | 7.289 | 7.316 | 7.203 | 7.262 | 1,481,845 | -0.02(-0.25%) |
May 23, 2023 | 7.453 | 7.498 | 7.257 | 7.280 | 1,597,139 | -0.15(-2.08%) |
May 22, 2023 | 7.398 | 7.643 | 7.371 | 7.434 | 1,971,174 | +0.04(+0.49%) |
May 19, 2023 | 7.262 | 7.598 | 7.217 | 7.398 | 3,474,465 | +0.22(+3.03%) |
May 18, 2023 | 7.335 | 7.335 | 7.071 | 7.180 | 4,037,472 | -0.21(-2.83%) |
May 17, 2023 | 7.307 | 7.434 | 7.262 | 7.389 | 2,192,482 | +0.12(+1.62%) |
May 16, 2023 | 7.324 | 7.465 | 7.262 | 7.271 | 2,107,449 | -0.03(-0.36%) |
May 15, 2023 | 7.448 | 7.483 | 7.245 | 7.298 | 2,805,297 | -0.07(-0.96%) |
May 12, 2023 | 7.651 | 7.809 | 7.333 | 7.368 | 1,530,548 | -0.19(-2.45%) |
May 11, 2023 | 7.395 | 7.765 | 7.377 | 7.553 | 2,824,115 | +0.13(+1.78%) |
May 10, 2023 | 7.324 | 7.483 | 7.306 | 7.421 | 5,836,080 | +0.11(+1.57%) |
May 09, 2023 | 7.201 | 7.364 | 7.086 | 7.306 | 2,611,178 | +0.08(+1.10%) |
May 08, 2023 | 7.412 | 7.430 | 7.112 | 7.227 | 4,058,270 | -0.23(-3.08%) |
May 05, 2023 | 7.412 | 7.602 | 7.130 | 7.456 | 3,748,919 | +0.17(+2.30%) |
May 04, 2023 | 7.121 | 7.501 | 6.442 | 7.289 | 7,549,196 | -0.68(-8.53%) |
May 03, 2023 | 8.154 | 8.189 | 7.951 | 7.968 | 2,345,870 | -0.17(-2.06%) |
May 02, 2023 | 8.339 | 8.339 | 8.056 | 8.136 | 1,717,800 | -0.25(-2.95%) |
May 01, 2023 | 8.401 | 8.431 | 8.277 | 8.383 | 1,638,861 | +0.01(+0.11%) |
Apr 28, 2023 | 8.383 | 8.484 | 8.259 | 8.374 | 2,840,740 | -0.05(-0.63%) |
Apr 27, 2023 | 8.286 | 8.515 | 8.246 | 8.427 | 2,457,671 | +0.12(+1.49%) |
Apr 26, 2023 | 8.639 | 8.656 | 8.281 | 8.304 | 2,661,150 | -0.34(-3.98%) |
Apr 25, 2023 | 8.957 | 8.987 | 8.604 | 8.648 | 3,226,021 | -0.40(-4.39%) |
Apr 24, 2023 | 8.701 | 9.274 | 8.701 | 9.045 | 3,809,875 | +0.53(+6.22%) |
Apr 21, 2023 | 8.648 | 8.652 | 8.480 | 8.515 | 2,226,224 | -0.12(-1.43%) |
Apr 20, 2023 | 8.895 | 8.992 | 8.506 | 8.639 | 2,797,145 | -0.43(-4.77%) |
Apr 19, 2023 | 9.204 | 9.248 | 8.948 | 9.071 | 1,563,032 | -0.29(-3.11%) |
Apr 18, 2023 | 9.248 | 9.398 | 9.248 | 9.362 | 1,281,928 | +0.11(+1.24%) |
Apr 17, 2023 | 8.948 | 9.327 | 8.877 | 9.248 | 2,391,243 | +0.36(+4.07%) |
Apr 14, 2023 | 8.648 | 8.895 | 8.648 | 8.886 | 2,001,511 | +0.39(+4.57%) |
Apr 13, 2023 | 8.498 | 8.736 | 8.471 | 8.498 | 2,864,227 | +0.08(+0.94%) |
Apr 12, 2023 | 8.383 | 8.445 | 8.277 | 8.418 | 2,574,286 | +0.02(+0.21%) |
Apr 11, 2023 | 8.339 | 8.498 | 8.339 | 8.401 | 2,127,921 | +0.05(+0.63%) |
Apr 10, 2023 | 8.365 | 8.489 | 8.321 | 8.348 | 1,591,120 | +0.03(+0.32%) |
Apr 06, 2023 | 8.498 | 8.524 | 8.268 | 8.321 | 1,194,647 | -0.22(-2.58%) |
Apr 05, 2023 | 8.259 | 8.586 | 8.145 | 8.542 | 2,186,074 | +0.21(+2.54%) |
Apr 04, 2023 | 8.489 | 8.489 | 8.198 | 8.330 | 3,521,583 | -0.14(-1.67%) |
Apr 03, 2023 | 9.345 | 9.354 | 8.374 | 8.471 | 7,480,724 | -1.07(-11.19%) |
Mar 31, 2023 | 9.407 | 9.592 | 9.380 | 9.539 | 3,570,651 | +0.22(+2.37%) |
Mar 30, 2023 | 9.574 | 9.574 | 9.265 | 9.318 | 1,299,452 | -0.16(-1.68%) |
Mar 29, 2023 | 9.627 | 9.707 | 9.407 | 9.477 | 1,328,894 | -0.12(-1.29%) |
Mar 28, 2023 | 9.601 | 9.711 | 9.570 | 9.601 | 1,250,457 | -0.01(-0.09%) |
Mar 27, 2023 | 9.539 | 9.680 | 9.442 | 9.610 | 1,467,900 | +0.16(+1.68%) |
Mar 24, 2023 | 9.548 | 9.557 | 9.327 | 9.451 | 1,880,085 | -0.17(-1.74%) |
Mar 23, 2023 | 9.910 | 10.10 | 9.512 | 9.618 | 2,405,313 | -0.21(-2.15%) |
Mar 22, 2023 | 9.865 | 10.15 | 9.583 | 9.830 | 2,827,710 | -0.13(-1.33%) |
Mar 21, 2023 | 9.892 | 10.11 | 9.874 | 9.962 | 2,749,158 | +0.45(+4.73%) |
Mar 20, 2023 | 9.274 | 9.627 | 9.248 | 9.512 | 3,022,468 | +0.41(+4.46%) |
Mar 17, 2023 | 9.354 | 9.442 | 9.062 | 9.107 | 3,887,802 | -0.21(-2.27%) |
Mar 16, 2023 | 9.592 | 9.592 | 9.230 | 9.318 | 2,947,234 | -0.30(-3.12%) |
Mar 15, 2023 | 9.812 | 9.870 | 9.437 | 9.618 | 2,906,673 | -0.50(-4.97%) |
Mar 14, 2023 | 10.02 | 10.43 | 9.954 | 10.12 | 2,163,429 | +0.24(+2.41%) |
Mar 13, 2023 | 9.760 | 10.05 | 9.530 | 9.883 | 2,498,717 | -0.28(-2.78%) |
Mar 10, 2023 | 10.32 | 10.51 | 10.14 | 10.17 | 2,177,178 | -0.12(-1.20%) |
Mar 09, 2023 | 10.58 | 10.70 | 10.28 | 10.29 | 2,163,510 | -0.11(-1.10%) |
Mar 08, 2023 | 10.55 | 10.68 | 10.38 | 10.40 | 2,765,037 | -0.05(-0.51%) |
Mar 07, 2023 | 10.41 | 10.49 | 10.21 | 10.46 | 1,130,327 | +0.05(+0.51%) |
Mar 06, 2023 | 10.51 | 10.52 | 10.28 | 10.40 | 1,772,724 | -0.23(-2.16%) |
Mar 03, 2023 | 10.27 | 10.65 | 10.24 | 10.63 | 2,381,592 | +0.36(+3.52%) |
Mar 02, 2023 | 10.11 | 10.35 | 9.989 | 10.27 | 1,904,497 | +0.09(+0.87%) |
Mar 01, 2023 | 10.22 | 10.33 | 10.15 | 10.18 | 1,867,157 | -0.03(-0.26%) |
Feb 28, 2023 | 10.22 | 10.28 | 10.14 | 10.21 | 2,656,703 | +0.04(+0.43%) |
Feb 27, 2023 | 10.16 | 10.32 | 10.03 | 10.17 | 2,554,244 | +0.05(+0.52%) |
Feb 24, 2023 | 9.865 | 10.15 | 9.813 | 10.11 | 3,751,573 | +0.19(+1.87%) |
Feb 23, 2023 | 9.707 | 9.985 | 9.627 | 9.927 | 2,298,878 | +0.37(+3.88%) |
Feb 22, 2023 | 9.583 | 9.643 | 9.345 | 9.557 | 2,663,296 | -0.08(-0.82%) |
Feb 21, 2023 | 9.698 | 9.835 | 9.557 | 9.636 | 2,447,437 | -0.04(-0.36%) |
Feb 17, 2023 | 9.830 | 9.830 | 9.623 | 9.671 | 1,981,591 | -0.11(-1.08%) |
Feb 16, 2023 | 9.565 | 9.812 | 9.496 | 9.777 | 3,782,264 | +0.07(+0.73%) |
Feb 15, 2023 | 9.587 | 9.728 | 9.323 | 9.707 | 4,167,486 | +0.06(+0.62%) |
Feb 14, 2023 | 9.408 | 9.796 | 9.280 | 9.647 | 5,708,206 | +0.11(+1.16%) |
Feb 13, 2023 | 8.922 | 9.596 | 8.922 | 9.536 | 6,587,298 | +0.68(+7.71%) |
Feb 10, 2023 | 8.862 | 9.058 | 8.606 | 8.854 | 3,628,050 | -0.01(-0.10%) |
Feb 09, 2023 | 8.103 | 9.033 | 8.103 | 8.862 | 8,773,215 | +1.08(+13.93%) |
Feb 08, 2023 | 7.685 | 7.851 | 7.659 | 7.779 | 4,262,011 | +0.09(+1.11%) |
Feb 07, 2023 | 7.421 | 7.758 | 7.412 | 7.694 | 4,603,695 | +0.32(+4.40%) |
Feb 06, 2023 | 7.242 | 7.591 | 7.237 | 7.369 | 4,104,848 | +0.14(+2.01%) |
Feb 03, 2023 | 7.267 | 7.536 | 7.190 | 7.224 | 2,783,284 | -0.10(-1.40%) |
Feb 02, 2023 | 7.387 | 7.480 | 7.199 | 7.327 | 2,873,721 | -0.01(-0.12%) |