Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.12 | 15.12 | 14.51 | 14.62 | 49,575 | -0.52(-3.43%) |
Jan 30, 2024 | 15.19 | 15.47 | 15.03 | 15.14 | 16,732 | -0.26(-1.69%) |
Jan 29, 2024 | 15.60 | 15.60 | 15.17 | 15.40 | 18,076 | -0.13(-0.84%) |
Jan 26, 2024 | 15.47 | 15.53 | 14.92 | 15.53 | 25,433 | -0.05(-0.32%) |
Jan 25, 2024 | 15.24 | 15.58 | 14.80 | 15.58 | 23,367 | +0.56(+3.73%) |
Jan 24, 2024 | 14.87 | 15.02 | 14.61 | 15.02 | 20,617 | +0.12(+0.81%) |
Jan 23, 2024 | 15.05 | 15.36 | 14.89 | 14.90 | 37,816 | -0.28(-1.84%) |
Jan 22, 2024 | 14.87 | 15.34 | 14.62 | 15.18 | 39,093 | +0.42(+2.85%) |
Jan 19, 2024 | 14.40 | 14.86 | 14.37 | 14.76 | 42,242 | +0.52(+3.65%) |
Jan 18, 2024 | 13.78 | 14.26 | 13.78 | 14.24 | 30,561 | +0.36(+2.59%) |
Jan 17, 2024 | 13.82 | 13.99 | 13.70 | 13.88 | 38,764 | -0.18(-1.28%) |
Jan 16, 2024 | 14.10 | 14.27 | 13.74 | 14.06 | 51,633 | +0.01(+0.07%) |
Jan 12, 2024 | 14.36 | 14.57 | 13.92 | 14.05 | 81,785 | -0.24(-1.68%) |
Jan 11, 2024 | 14.73 | 14.73 | 14.16 | 14.29 | 57,746 | -0.38(-2.59%) |
Jan 10, 2024 | 15.15 | 15.17 | 14.56 | 14.67 | 30,488 | -0.48(-3.17%) |
Jan 09, 2024 | 15.57 | 15.57 | 14.96 | 15.15 | 44,865 | -0.34(-2.19%) |
Jan 08, 2024 | 15.79 | 15.79 | 15.31 | 15.49 | 49,857 | -0.44(-2.76%) |
Jan 05, 2024 | 15.66 | 16.13 | 15.20 | 15.93 | 67,235 | +0.51(+3.31%) |
Jan 04, 2024 | 15.42 | 15.71 | 15.02 | 15.42 | 55,253 | +0.20(+1.31%) |
Jan 03, 2024 | 15.63 | 15.63 | 15.01 | 15.22 | 58,709 | -0.44(-2.81%) |
Jan 02, 2024 | 16.08 | 16.08 | 15.28 | 15.66 | 62,791 | -0.42(-2.61%) |
Dec 29, 2023 | 16.13 | 16.44 | 15.75 | 16.08 | 66,130 | +0.13(+0.82%) |
Dec 28, 2023 | 15.79 | 16.18 | 15.54 | 15.95 | 62,050 | +0.15(+0.95%) |
Dec 27, 2023 | 14.77 | 15.92 | 14.55 | 15.80 | 90,528 | +1.03(+6.97%) |
Dec 26, 2023 | 14.52 | 14.80 | 14.33 | 14.77 | 45,724 | +0.19(+1.30%) |
Dec 22, 2023 | 14.61 | 14.84 | 14.34 | 14.58 | 35,539 | -0.04(-0.27%) |
Dec 21, 2023 | 14.03 | 14.76 | 14.03 | 14.62 | 27,317 | +0.59(+4.21%) |
Dec 20, 2023 | 14.93 | 14.93 | 14.01 | 14.03 | 100,118 | -0.07(-0.50%) |
Dec 19, 2023 | 14.00 | 14.51 | 13.65 | 14.10 | 87,468 | +0.29(+2.10%) |
Dec 18, 2023 | 12.89 | 14.10 | 12.76 | 13.81 | 71,936 | +0.92(+7.14%) |
Dec 15, 2023 | 12.97 | 13.51 | 12.75 | 12.89 | 93,467 | -0.09(-0.69%) |
Dec 14, 2023 | 13.33 | 13.70 | 12.95 | 12.98 | 113,164 | -0.46(-3.42%) |
Dec 13, 2023 | 12.83 | 13.63 | 12.83 | 13.44 | 61,592 | +0.51(+3.94%) |
Dec 12, 2023 | 13.20 | 13.60 | 12.75 | 12.93 | 86,384 | -0.50(-3.72%) |
Dec 11, 2023 | 13.44 | 13.97 | 13.10 | 13.43 | 56,384 | -0.26(-1.90%) |
Dec 08, 2023 | 13.28 | 13.75 | 13.12 | 13.69 | 48,665 | +0.41(+3.09%) |
Dec 07, 2023 | 13.96 | 13.96 | 13.23 | 13.28 | 68,493 | -0.48(-3.49%) |
Dec 06, 2023 | 14.52 | 14.54 | 13.62 | 13.76 | 79,198 | -0.83(-5.69%) |
Dec 05, 2023 | 15.38 | 15.38 | 14.59 | 14.59 | 37,377 | -0.63(-4.14%) |
Dec 04, 2023 | 15.60 | 15.78 | 15.09 | 15.22 | 41,655 | -0.31(-2.00%) |
Dec 01, 2023 | 15.30 | 15.73 | 15.12 | 15.53 | 32,558 | +0.23(+1.50%) |
Nov 30, 2023 | 15.19 | 15.40 | 14.88 | 15.30 | 20,322 | -0.10(-0.65%) |
Nov 29, 2023 | 15.43 | 15.64 | 14.99 | 15.40 | 17,282 | +0.10(+0.65%) |
Nov 28, 2023 | 15.78 | 16.00 | 15.28 | 15.30 | 18,262 | -0.47(-2.98%) |
Nov 27, 2023 | 15.99 | 16.21 | 15.35 | 15.77 | 46,597 | +0.11(+0.70%) |
Nov 24, 2023 | 14.89 | 15.95 | 14.89 | 15.66 | 11,279 | +0.62(+4.12%) |
Nov 22, 2023 | 14.97 | 15.63 | 14.22 | 15.04 | 71,928 | +0.04(+0.27%) |
Nov 21, 2023 | 15.60 | 15.79 | 14.91 | 15.00 | 22,143 | -0.60(-3.85%) |
Nov 20, 2023 | 15.18 | 15.99 | 15.01 | 15.60 | 29,623 | +0.73(+4.91%) |
Nov 17, 2023 | 15.01 | 15.32 | 14.79 | 14.87 | 24,659 | +0.09(+0.61%) |
Nov 16, 2023 | 15.54 | 15.88 | 14.40 | 14.78 | 46,013 | -0.90(-5.74%) |
Nov 15, 2023 | 14.21 | 16.25 | 14.21 | 15.68 | 105,758 | +1.77(+12.72%) |
Nov 14, 2023 | 14.91 | 15.60 | 13.76 | 13.91 | 69,735 | -0.78(-5.31%) |
Nov 13, 2023 | 14.07 | 14.72 | 14.07 | 14.69 | 21,552 | +0.62(+4.41%) |
Nov 10, 2023 | 14.41 | 14.45 | 13.93 | 14.07 | 14,767 | -0.23(-1.61%) |
Nov 09, 2023 | 13.96 | 14.30 | 13.67 | 14.30 | 25,649 | +0.37(+2.66%) |
Nov 08, 2023 | 13.93 | 14.03 | 13.62 | 13.93 | 24,708 | +0.13(+0.94%) |
Nov 07, 2023 | 14.00 | 14.26 | 13.63 | 13.80 | 24,259 | -0.48(-3.36%) |
Nov 06, 2023 | 14.91 | 15.00 | 14.26 | 14.28 | 16,803 | -0.48(-3.25%) |
Nov 03, 2023 | 14.52 | 14.93 | 14.41 | 14.76 | 26,204 | +0.04(+0.27%) |
Nov 02, 2023 | 14.22 | 14.79 | 14.05 | 14.72 | 15,074 | +0.57(+4.03%) |
Nov 01, 2023 | 14.73 | 14.91 | 14.01 | 14.15 | 21,577 | -0.53(-3.61%) |
Oct 31, 2023 | 14.73 | 14.81 | 14.49 | 14.68 | 27,114 | +0.03(+0.20%) |
Oct 30, 2023 | 14.25 | 14.75 | 14.17 | 14.65 | 20,750 | +0.43(+3.02%) |
Oct 27, 2023 | 13.76 | 14.27 | 13.62 | 14.22 | 20,548 | +0.41(+2.97%) |
Oct 26, 2023 | 14.00 | 14.12 | 13.59 | 13.81 | 32,254 | -0.37(-2.61%) |
Oct 25, 2023 | 14.34 | 14.71 | 14.02 | 14.18 | 34,328 | -0.03(-0.21%) |
Oct 24, 2023 | 14.11 | 14.46 | 13.91 | 14.21 | 54,164 | +0.02(+0.14%) |
Oct 23, 2023 | 14.63 | 14.63 | 14.10 | 14.19 | 41,720 | -0.42(-2.87%) |
Oct 20, 2023 | 14.83 | 14.89 | 14.31 | 14.61 | 46,000 | -0.30(-2.01%) |
Oct 19, 2023 | 14.94 | 15.22 | 14.79 | 14.91 | 39,553 | -0.10(-0.67%) |
Oct 18, 2023 | 15.21 | 15.30 | 14.98 | 15.01 | 36,319 | +0.02(+0.13%) |
Oct 17, 2023 | 14.72 | 15.20 | 14.72 | 14.99 | 39,722 | +0.27(+1.83%) |
Oct 16, 2023 | 14.94 | 15.00 | 14.72 | 14.72 | 38,911 | -0.01(-0.07%) |
Oct 13, 2023 | 14.25 | 14.88 | 13.99 | 14.73 | 31,442 | +0.49(+3.44%) |
Oct 12, 2023 | 14.75 | 14.96 | 14.11 | 14.24 | 48,861 | -0.41(-2.80%) |
Oct 11, 2023 | 14.63 | 14.76 | 14.41 | 14.65 | 21,629 | +0.13(+0.90%) |
Oct 10, 2023 | 14.52 | 14.72 | 14.25 | 14.52 | 36,635 | +0.22(+1.54%) |
Oct 09, 2023 | 13.52 | 14.63 | 13.52 | 14.30 | 40,080 | +0.76(+5.61%) |
Oct 06, 2023 | 13.10 | 13.70 | 13.10 | 13.54 | 22,547 | +0.54(+4.15%) |
Oct 05, 2023 | 13.04 | 13.35 | 12.85 | 13.00 | 37,552 | -0.16(-1.22%) |
Oct 04, 2023 | 13.88 | 13.88 | 13.01 | 13.16 | 44,197 | -0.71(-5.12%) |
Oct 03, 2023 | 13.66 | 14.04 | 13.41 | 13.87 | 45,036 | +0.19(+1.39%) |
Oct 02, 2023 | 14.65 | 14.68 | 13.52 | 13.68 | 62,961 | -0.88(-6.04%) |
Sep 29, 2023 | 14.67 | 14.99 | 14.31 | 14.56 | 65,858 | -0.31(-2.08%) |
Sep 28, 2023 | 15.16 | 15.39 | 14.71 | 14.87 | 114,904 | -0.15(-1.00%) |
Sep 27, 2023 | 14.07 | 15.29 | 13.95 | 15.02 | 139,313 | +1.12(+8.06%) |
Sep 26, 2023 | 13.00 | 13.95 | 13.00 | 13.90 | 95,489 | +0.91(+7.01%) |
Sep 25, 2023 | 12.49 | 13.08 | 12.88 | 12.99 | 64,607 | +0.50(+4.00%) |
Sep 22, 2023 | 12.17 | 12.50 | 12.17 | 12.49 | 47,113 | +0.39(+3.22%) |
Sep 21, 2023 | 12.18 | 12.28 | 11.97 | 12.10 | 33,232 | +0.09(+0.75%) |
Sep 20, 2023 | 11.83 | 12.15 | 11.83 | 12.01 | 35,295 | +0.28(+2.39%) |
Sep 19, 2023 | 11.76 | 11.99 | 11.65 | 11.73 | 38,044 | +0.08(+0.69%) |
Sep 18, 2023 | 11.80 | 12.00 | 11.63 | 11.65 | 85,134 | +0.29(+2.55%) |
Sep 15, 2023 | 11.36 | 11.69 | 11.24 | 11.36 | 38,272 | -0.03(-0.26%) |
Sep 14, 2023 | 11.14 | 11.50 | 11.10 | 11.39 | 17,903 | +0.23(+2.06%) |
Sep 13, 2023 | 11.22 | 11.30 | 11.10 | 11.16 | 24,459 | +0.01(+0.09%) |
Sep 12, 2023 | 11.26 | 11.29 | 11.11 | 11.15 | 14,266 | -0.03(-0.27%) |
Sep 11, 2023 | 11.27 | 11.50 | 11.15 | 11.18 | 10,044 | -0.04(-0.36%) |
Sep 08, 2023 | 10.99 | 11.26 | 10.99 | 11.22 | 13,687 | +0.18(+1.63%) |
Sep 07, 2023 | 10.90 | 11.18 | 10.90 | 11.04 | 9,337 | +0.08(+0.73%) |
Sep 06, 2023 | 11.05 | 11.29 | 10.84 | 10.96 | 24,033 | -0.13(-1.17%) |
Sep 05, 2023 | 10.86 | 11.15 | 10.77 | 11.09 | 13,270 | +0.34(+3.16%) |
Sep 01, 2023 | 11.08 | 11.26 | 10.61 | 10.75 | 31,626 | -0.11(-1.01%) |
Aug 31, 2023 | 10.85 | 10.97 | 10.79 | 10.86 | 17,518 | +0.06(+0.56%) |
Aug 30, 2023 | 10.74 | 10.91 | 10.74 | 10.80 | 18,273 | +0.02(+0.19%) |
Aug 29, 2023 | 10.28 | 10.86 | 10.28 | 10.78 | 25,740 | +0.49(+4.76%) |
Aug 28, 2023 | 10.44 | 10.45 | 10.29 | 10.29 | 19,958 | -0.06(-0.58%) |
Aug 25, 2023 | 10.68 | 11.02 | 10.32 | 10.35 | 22,639 | -0.35(-3.27%) |
Aug 24, 2023 | 10.50 | 10.85 | 10.50 | 10.70 | 19,149 | +0.20(+1.90%) |
Aug 23, 2023 | 10.78 | 10.78 | 10.50 | 10.50 | 10,788 | -0.26(-2.42%) |
Aug 22, 2023 | 10.85 | 10.95 | 10.76 | 10.76 | 10,888 | +0.01(+0.09%) |
Aug 21, 2023 | 10.96 | 10.99 | 10.73 | 10.75 | 18,251 | -0.21(-1.92%) |
Aug 18, 2023 | 10.48 | 11.03 | 10.48 | 10.96 | 21,795 | +0.41(+3.89%) |
Aug 17, 2023 | 10.58 | 10.61 | 10.37 | 10.55 | 18,512 | +0.06(+0.57%) |
Aug 16, 2023 | 10.78 | 10.78 | 10.36 | 10.49 | 29,435 | -0.27(-2.51%) |
Aug 15, 2023 | 10.50 | 10.89 | 10.30 | 10.76 | 60,605 | +0.41(+3.96%) |
Aug 14, 2023 | 10.18 | 10.47 | 10.10 | 10.35 | 27,225 | +0.21(+2.07%) |
Aug 11, 2023 | 10.10 | 10.35 | 10.06 | 10.14 | 34,719 | +0.01(+0.10%) |
Aug 10, 2023 | 10.18 | 10.28 | 10.00 | 10.13 | 40,927 | +0.05(+0.50%) |
Aug 09, 2023 | 10.20 | 10.28 | 10.05 | 10.08 | 9,872 | -0.02(-0.20%) |
Aug 08, 2023 | 10.19 | 10.26 | 10.07 | 10.10 | 31,919 | -0.10(-0.98%) |
Aug 07, 2023 | 10.25 | 10.46 | 10.20 | 10.20 | 13,048 | -0.09(-0.87%) |
Aug 04, 2023 | 10.32 | 10.42 | 10.25 | 10.29 | 21,234 | -0.03(-0.29%) |
Aug 03, 2023 | 10.31 | 10.33 | 10.22 | 10.32 | 9,388 | +0.00(+0.00%) |
Aug 02, 2023 | 10.28 | 10.51 | 10.11 | 10.32 | 8,766 | -0.03(-0.29%) |
Aug 01, 2023 | 10.27 | 10.41 | 10.12 | 10.35 | 9,631 | +0.06(+0.58%) |
Jul 31, 2023 | 10.50 | 10.60 | 10.24 | 10.29 | 21,859 | -0.16(-1.53%) |
Jul 28, 2023 | 10.65 | 10.65 | 10.45 | 10.45 | 6,153 | -0.18(-1.69%) |
Jul 27, 2023 | 10.67 | 10.70 | 10.49 | 10.63 | 59,801 | -0.01(-0.09%) |
Jul 26, 2023 | 10.29 | 10.64 | 10.29 | 10.64 | 46,629 | +0.34(+3.30%) |
Jul 25, 2023 | 10.22 | 10.37 | 10.10 | 10.30 | 15,878 | -0.04(-0.39%) |
Jul 24, 2023 | 10.06 | 10.39 | 9.960 | 10.34 | 31,789 | +0.25(+2.48%) |
Jul 21, 2023 | 10.06 | 10.17 | 9.910 | 10.09 | 66,517 | +0.00(+0.00%) |
Jul 20, 2023 | 9.930 | 10.12 | 9.820 | 10.09 | 56,826 | +0.19(+1.92%) |
Jul 19, 2023 | 10.06 | 10.07 | 9.810 | 9.900 | 55,376 | -0.08(-0.80%) |
Jul 18, 2023 | 9.949 | 10.09 | 9.927 | 9.980 | 51,730 | +0.07(+0.71%) |
Jul 17, 2023 | 9.920 | 10.31 | 9.740 | 9.910 | 284,057 | +0.00(+0.00%) |
Jul 14, 2023 | 9.810 | 10.02 | 9.810 | 9.910 | 26,844 | -0.04(-0.40%) |
Jul 13, 2023 | 10.21 | 10.30 | 9.790 | 9.950 | 26,224 | -0.37(-3.59%) |
Jul 12, 2023 | 10.24 | 10.36 | 9.880 | 10.32 | 102,772 | -0.02(-0.19%) |
Jul 11, 2023 | 10.00 | 10.43 | 9.920 | 10.34 | 35,491 | +0.37(+3.71%) |
Jul 10, 2023 | 10.05 | 10.17 | 9.845 | 9.970 | 6,806 | -0.06(-0.60%) |
Jul 07, 2023 | 9.740 | 10.06 | 9.740 | 10.03 | 15,972 | +0.24(+2.45%) |
Jul 06, 2023 | 10.06 | 10.06 | 9.690 | 9.790 | 15,220 | -0.33(-3.26%) |
Jul 05, 2023 | 9.680 | 10.15 | 9.680 | 10.12 | 80,369 | +0.38(+3.90%) |
Jul 03, 2023 | 9.820 | 9.820 | 9.620 | 9.740 | 35,491 | -0.16(-1.62%) |
Jun 30, 2023 | 9.890 | 9.961 | 9.690 | 9.900 | 25,045 | +0.01(+0.10%) |
Jun 29, 2023 | 9.590 | 9.890 | 9.590 | 9.890 | 22,004 | +0.30(+3.13%) |
Jun 28, 2023 | 9.730 | 9.730 | 9.590 | 9.590 | 24,706 | -0.08(-0.83%) |
Jun 27, 2023 | 9.680 | 9.820 | 9.620 | 9.670 | 37,199 | -0.06(-0.62%) |
Jun 26, 2023 | 9.770 | 9.825 | 9.620 | 9.730 | 21,078 | -0.08(-0.82%) |
Jun 23, 2023 | 9.650 | 9.820 | 9.600 | 9.810 | 38,837 | +0.05(+0.51%) |
Jun 22, 2023 | 9.820 | 9.908 | 9.610 | 9.760 | 36,570 | -0.13(-1.31%) |
Jun 21, 2023 | 9.920 | 10.08 | 9.768 | 9.890 | 18,763 | -0.03(-0.30%) |
Jun 20, 2023 | 9.730 | 9.920 | 9.550 | 9.920 | 43,648 | +0.19(+1.95%) |
Jun 16, 2023 | 9.980 | 9.990 | 9.730 | 9.730 | 75,555 | -0.12(-1.22%) |
Jun 15, 2023 | 9.910 | 9.980 | 9.700 | 9.850 | 64,509 | -0.47(-4.55%) |
May 08, 2023 | 10.59 | 10.59 | 10.22 | 10.32 | 42,960 | -0.17(-1.62%) |
May 05, 2023 | 10.50 | 10.55 | 10.33 | 10.49 | 145,446 | +0.18(+1.75%) |
May 04, 2023 | 10.31 | 10.46 | 10.17 | 10.31 | 21,369 | +0.01(+0.10%) |
May 03, 2023 | 10.11 | 10.58 | 10.11 | 10.30 | 45,694 | +0.12(+1.18%) |
May 02, 2023 | 10.35 | 10.35 | 10.16 | 10.18 | 30,644 | -0.29(-2.77%) |
May 01, 2023 | 10.30 | 10.52 | 10.16 | 10.47 | 70,137 | +0.17(+1.65%) |
Apr 28, 2023 | 10.42 | 10.53 | 10.19 | 10.30 | 420,750 | -0.05(-0.48%) |
Apr 27, 2023 | 10.25 | 10.48 | 10.23 | 10.35 | 3,390 | +0.05(+0.49%) |
Apr 26, 2023 | 10.46 | 10.50 | 10.23 | 10.30 | 2,390 | -0.11(-1.06%) |
Apr 25, 2023 | 10.62 | 10.62 | 10.29 | 10.41 | 13,030 | -0.14(-1.33%) |
Apr 24, 2023 | 10.93 | 10.93 | 10.55 | 10.55 | 11,815 | -0.12(-1.12%) |
Apr 21, 2023 | 10.85 | 10.85 | 10.61 | 10.67 | 14,757 | -0.14(-1.30%) |
Apr 20, 2023 | 10.65 | 10.81 | 10.52 | 10.81 | 7,337 | +0.17(+1.60%) |
Apr 19, 2023 | 10.47 | 10.66 | 10.47 | 10.64 | 21,910 | +0.14(+1.33%) |
Apr 18, 2023 | 10.60 | 10.83 | 10.50 | 10.50 | 8,648 | -0.10(-0.94%) |
Apr 17, 2023 | 10.82 | 10.94 | 10.59 | 10.60 | 16,652 | -0.26(-2.39%) |
Apr 14, 2023 | 10.95 | 10.96 | 10.61 | 10.86 | 11,942 | -0.09(-0.82%) |
Apr 13, 2023 | 11.01 | 11.21 | 10.77 | 10.95 | 10,155 | -0.11(-0.99%) |
Apr 12, 2023 | 10.89 | 11.12 | 10.78 | 11.06 | 13,470 | +0.31(+2.88%) |
Apr 11, 2023 | 10.75 | 11.01 | 10.64 | 10.75 | 21,067 | -0.01(-0.09%) |
Apr 10, 2023 | 10.71 | 11.00 | 10.71 | 10.76 | 6,408 | +0.10(+0.94%) |
Apr 06, 2023 | 10.52 | 10.78 | 10.43 | 10.66 | 69,616 | +0.28(+2.70%) |
Apr 05, 2023 | 10.36 | 10.52 | 10.14 | 10.38 | 31,943 | +0.03(+0.29%) |
Apr 04, 2023 | 10.68 | 10.74 | 10.22 | 10.35 | 133,926 | -0.20(-1.90%) |
Apr 03, 2023 | 10.52 | 10.82 | 10.10 | 10.55 | 594,296 | +0.24(+2.33%) |
Mar 31, 2023 | 10.20 | 10.41 | 9.910 | 10.31 | 11,865 | +0.21(+2.08%) |
Mar 30, 2023 | 10.41 | 10.69 | 9.990 | 10.10 | 35,699 | -0.16(-1.56%) |
Mar 29, 2023 | 10.25 | 11.28 | 10.20 | 10.26 | 34,590 | +0.14(+1.38%) |
Mar 28, 2023 | 9.690 | 10.14 | 9.690 | 10.12 | 47,028 | +0.37(+3.79%) |
Mar 27, 2023 | 9.850 | 10.00 | 9.750 | 9.750 | 20,904 | -0.07(-0.71%) |
Mar 24, 2023 | 9.660 | 10.02 | 9.660 | 9.820 | 17,645 | -0.08(-0.81%) |
Mar 23, 2023 | 9.980 | 10.16 | 9.800 | 9.900 | 40,287 | -0.03(-0.30%) |
Mar 22, 2023 | 9.670 | 10.02 | 9.670 | 9.930 | 30,208 | +0.25(+2.58%) |
Mar 21, 2023 | 9.570 | 9.870 | 9.410 | 9.680 | 32,982 | +0.19(+2.00%) |
Mar 20, 2023 | 9.420 | 9.670 | 9.420 | 9.490 | 20,330 | -0.10(-1.04%) |
Mar 17, 2023 | 9.900 | 9.900 | 9.560 | 9.590 | 55,758 | -0.33(-3.33%) |
Mar 16, 2023 | 9.787 | 9.940 | 9.768 | 9.920 | 25,149 | +0.10(+1.02%) |
Mar 15, 2023 | 10.28 | 10.28 | 9.760 | 9.820 | 19,043 | -0.63(-6.03%) |
Mar 14, 2023 | 10.33 | 10.54 | 10.29 | 10.45 | 46,854 | +0.01(+0.10%) |
Mar 13, 2023 | 10.50 | 10.65 | 10.21 | 10.44 | 32,310 | -0.14(-1.32%) |
Mar 10, 2023 | 10.90 | 10.90 | 10.50 | 10.58 | 10,227 | -0.31(-2.85%) |
Mar 09, 2023 | 11.00 | 11.02 | 10.83 | 10.89 | 7,085 | -0.13(-1.18%) |
Mar 08, 2023 | 11.21 | 11.21 | 10.81 | 11.02 | 12,464 | -0.19(-1.69%) |
Mar 07, 2023 | 11.03 | 11.28 | 11.03 | 11.21 | 18,961 | +0.35(+3.22%) |
Mar 06, 2023 | 11.20 | 11.20 | 10.86 | 10.86 | 15,119 | -0.22(-1.99%) |
Mar 03, 2023 | 10.79 | 11.10 | 10.79 | 11.08 | 12,892 | +0.23(+2.12%) |
Mar 02, 2023 | 11.21 | 11.21 | 10.73 | 10.85 | 7,817 | -0.15(-1.36%) |
Mar 01, 2023 | 11.00 | 11.08 | 10.80 | 11.00 | 7,210 | +0.00(+0.00%) |
Feb 28, 2023 | 11.03 | 11.04 | 10.80 | 11.00 | 3,141 | -0.06(-0.54%) |
Feb 27, 2023 | 11.08 | 11.16 | 10.89 | 11.06 | 8,688 | +0.09(+0.82%) |
Feb 24, 2023 | 10.98 | 11.08 | 10.86 | 10.97 | 14,794 | +0.00(+0.00%) |
Feb 23, 2023 | 10.97 | 11.07 | 10.86 | 10.97 | 10,501 | +0.13(+1.20%) |
Feb 22, 2023 | 10.61 | 10.99 | 10.50 | 10.84 | 28,493 | +0.23(+2.17%) |
Feb 21, 2023 | 10.80 | 10.83 | 10.59 | 10.61 | 20,083 | -0.22(-2.03%) |
Feb 17, 2023 | 10.84 | 11.13 | 10.80 | 10.83 | 21,584 | -0.17(-1.55%) |
Feb 16, 2023 | 11.16 | 11.23 | 10.88 | 11.00 | 14,251 | -0.22(-1.96%) |
Feb 15, 2023 | 11.26 | 11.29 | 11.03 | 11.22 | 13,790 | -0.04(-0.36%) |
Feb 14, 2023 | 11.09 | 11.35 | 11.05 | 11.26 | 17,671 | +0.03(+0.27%) |
Feb 13, 2023 | 10.98 | 11.28 | 10.90 | 11.23 | 15,535 | +0.09(+0.81%) |
Feb 10, 2023 | 10.90 | 11.20 | 10.80 | 11.14 | 23,242 | +0.27(+2.48%) |
Feb 09, 2023 | 11.18 | 11.18 | 10.85 | 10.87 | 12,737 | -0.31(-2.77%) |
Feb 08, 2023 | 11.11 | 11.27 | 10.91 | 11.18 | 13,325 | -0.07(-0.62%) |
Feb 07, 2023 | 11.07 | 11.44 | 10.85 | 11.25 | 23,064 | +0.33(+3.02%) |
Feb 06, 2023 | 11.13 | 11.13 | 10.73 | 10.92 | 26,344 | -0.10(-0.91%) |
Feb 03, 2023 | 11.46 | 11.46 | 10.94 | 11.02 | 38,477 | -0.34(-2.99%) |
Feb 02, 2023 | 11.72 | 11.72 | 11.25 | 11.36 | 36,432 | -0.30(-2.57%) |