Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 57,673 | -0.50(-4.52%) |
Jan 30, 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 107,032 | -0.20(-1.78%) |
Jan 29, 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 63,464 | -0.13(-1.14%) |
Jan 26, 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 59,776 | +0.18(+1.61%) |
Jan 25, 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 97,946 | +0.26(+2.37%) |
Jan 24, 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 51,940 | +0.00(+0.00%) |
Jan 23, 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 69,428 | +0.04(+0.37%) |
Jan 22, 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 45,496 | +0.27(+2.54%) |
Jan 19, 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 37,222 | -0.15(-1.39%) |
Jan 18, 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 64,220 | -0.07(-0.64%) |
Jan 17, 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 50,243 | -0.03(-0.28%) |
Jan 16, 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 52,231 | -0.47(-4.14%) |
Jan 12, 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 61,149 | +0.39(+3.56%) |
Jan 11, 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 62,888 | -0.05(-0.45%) |
Jan 10, 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 72,059 | -0.17(-1.52%) |
Jan 09, 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 51,478 | -0.58(-4.93%) |
Jan 08, 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 68,708 | +0.08(+0.68%) |
Jan 05, 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 88,079 | -0.16(-1.35%) |
Jan 04, 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 93,850 | -0.57(-4.59%) |
Jan 03, 2024 | 12.30 | 12.63 | 12.27 | 12.42 | 80,924 | +0.13(+1.06%) |
Jan 02, 2024 | 12.60 | 12.65 | 12.08 | 12.29 | 118,925 | -0.30(-2.38%) |
Dec 29, 2023 | 12.83 | 12.83 | 12.56 | 12.59 | 526,823 | -0.22(-1.72%) |
Dec 28, 2023 | 12.93 | 13.09 | 12.76 | 12.81 | 100,619 | -0.18(-1.39%) |
Dec 27, 2023 | 13.06 | 13.15 | 12.91 | 12.99 | 82,564 | -0.09(-0.69%) |
Dec 26, 2023 | 12.81 | 13.21 | 12.76 | 13.08 | 122,936 | +0.37(+2.91%) |
Dec 22, 2023 | 12.87 | 13.18 | 12.60 | 12.71 | 135,590 | -0.27(-2.08%) |
Dec 21, 2023 | 12.70 | 13.09 | 12.63 | 12.98 | 120,745 | +0.27(+2.12%) |
Dec 20, 2023 | 13.41 | 13.41 | 12.65 | 12.71 | 139,867 | -0.44(-3.35%) |
Dec 19, 2023 | 12.60 | 13.21 | 12.42 | 13.15 | 113,196 | +0.72(+5.79%) |
Dec 18, 2023 | 12.52 | 12.84 | 12.40 | 12.43 | 134,585 | -0.09(-0.72%) |
Dec 15, 2023 | 12.06 | 12.56 | 12.04 | 12.52 | 159,022 | +0.56(+4.68%) |
Dec 14, 2023 | 11.53 | 12.08 | 11.49 | 11.96 | 77,611 | +0.74(+6.60%) |
Dec 13, 2023 | 10.67 | 11.24 | 10.42 | 11.22 | 138,897 | +0.53(+4.96%) |
Dec 12, 2023 | 11.25 | 11.25 | 10.65 | 10.69 | 113,838 | -0.62(-5.48%) |
Dec 11, 2023 | 11.68 | 11.68 | 11.24 | 11.31 | 82,251 | -0.44(-3.74%) |
Dec 08, 2023 | 11.45 | 11.81 | 11.43 | 11.75 | 64,163 | +0.29(+2.53%) |
Dec 07, 2023 | 11.17 | 11.46 | 11.11 | 11.46 | 191,954 | +0.04(+0.35%) |
Dec 06, 2023 | 12.00 | 12.01 | 11.41 | 11.42 | 131,487 | -0.61(-5.07%) |
Dec 05, 2023 | 12.50 | 12.50 | 12.01 | 12.03 | 65,656 | -0.36(-2.91%) |
Dec 04, 2023 | 12.43 | 12.66 | 12.21 | 12.39 | 70,648 | -0.04(-0.32%) |
Dec 01, 2023 | 11.81 | 12.48 | 11.81 | 12.43 | 91,968 | +0.88(+7.62%) |
Nov 30, 2023 | 11.79 | 11.91 | 11.46 | 11.55 | 46,801 | -0.15(-1.28%) |
Nov 29, 2023 | 11.79 | 11.96 | 11.67 | 11.70 | 40,950 | -0.10(-0.85%) |
Nov 28, 2023 | 12.01 | 12.04 | 11.77 | 11.80 | 26,034 | -0.09(-0.76%) |
Nov 27, 2023 | 12.05 | 12.05 | 11.76 | 11.89 | 30,780 | -0.09(-0.75%) |
Nov 24, 2023 | 11.84 | 12.14 | 11.84 | 11.98 | 18,950 | +0.15(+1.27%) |
Nov 22, 2023 | 11.28 | 11.97 | 11.27 | 11.83 | 81,023 | +0.41(+3.59%) |
Nov 21, 2023 | 11.49 | 11.55 | 11.37 | 11.42 | 53,660 | -0.24(-2.06%) |
Nov 20, 2023 | 11.80 | 11.93 | 11.64 | 11.66 | 46,177 | +0.09(+0.78%) |
Nov 17, 2023 | 11.63 | 11.79 | 11.49 | 11.57 | 148,533 | +0.05(+0.43%) |
Nov 16, 2023 | 11.95 | 12.16 | 11.40 | 11.52 | 70,981 | -0.53(-4.40%) |
Nov 15, 2023 | 12.22 | 12.46 | 12.04 | 12.05 | 38,209 | -0.10(-0.82%) |
Nov 14, 2023 | 12.23 | 12.38 | 11.81 | 12.15 | 164,633 | +0.14(+1.17%) |
Nov 13, 2023 | 12.07 | 12.16 | 11.86 | 12.01 | 33,196 | -0.04(-0.33%) |
Nov 10, 2023 | 12.17 | 12.18 | 12.00 | 12.05 | 44,587 | -0.07(-0.58%) |
Nov 09, 2023 | 12.19 | 12.37 | 12.02 | 12.12 | 36,377 | +0.03(+0.25%) |
Nov 08, 2023 | 12.38 | 12.50 | 11.88 | 12.09 | 71,147 | -0.43(-3.43%) |
Nov 07, 2023 | 13.43 | 13.43 | 12.46 | 12.52 | 76,545 | -1.07(-7.87%) |
Nov 06, 2023 | 13.30 | 13.64 | 12.86 | 13.59 | 86,996 | +0.36(+2.72%) |
Nov 03, 2023 | 13.83 | 14.62 | 13.15 | 13.23 | 141,385 | -0.40(-2.93%) |
Nov 02, 2023 | 13.61 | 14.19 | 12.61 | 13.63 | 131,755 | -0.18(-1.30%) |
Nov 01, 2023 | 13.79 | 14.27 | 13.65 | 13.81 | 54,190 | -0.05(-0.36%) |
Oct 31, 2023 | 14.29 | 14.29 | 13.58 | 13.86 | 40,870 | -0.39(-2.74%) |
Oct 30, 2023 | 14.15 | 14.37 | 14.05 | 14.25 | 74,744 | +0.25(+1.79%) |
Oct 27, 2023 | 13.95 | 14.14 | 13.64 | 14.00 | 68,054 | +0.02(+0.14%) |
Oct 26, 2023 | 13.50 | 14.14 | 13.40 | 13.98 | 102,459 | +0.35(+2.57%) |
Oct 25, 2023 | 13.68 | 13.92 | 13.52 | 13.63 | 44,246 | -0.01(-0.07%) |
Oct 24, 2023 | 13.95 | 14.26 | 13.60 | 13.64 | 86,383 | -0.36(-2.57%) |
Oct 23, 2023 | 14.31 | 14.65 | 13.80 | 14.00 | 83,820 | -0.46(-3.18%) |
Oct 20, 2023 | 15.20 | 15.24 | 14.34 | 14.46 | 146,012 | -0.73(-4.81%) |
Oct 19, 2023 | 14.48 | 15.22 | 14.27 | 15.19 | 219,801 | +0.77(+5.34%) |
Oct 18, 2023 | 14.14 | 14.48 | 13.85 | 14.42 | 110,503 | +0.25(+1.76%) |
Oct 17, 2023 | 13.89 | 14.40 | 13.89 | 14.17 | 90,379 | +0.13(+0.93%) |
Oct 16, 2023 | 14.02 | 14.13 | 13.91 | 14.04 | 47,708 | +0.24(+1.74%) |
Oct 13, 2023 | 13.92 | 13.92 | 13.51 | 13.80 | 61,417 | +0.08(+0.58%) |
Oct 12, 2023 | 14.09 | 14.09 | 13.69 | 13.72 | 44,202 | -0.42(-2.97%) |
Oct 11, 2023 | 14.05 | 14.22 | 14.05 | 14.14 | 52,419 | -0.01(-0.07%) |
Oct 10, 2023 | 14.15 | 14.40 | 14.03 | 14.15 | 86,460 | -0.12(-0.84%) |
Oct 09, 2023 | 13.89 | 14.44 | 13.80 | 14.27 | 98,778 | +0.58(+4.24%) |
Oct 06, 2023 | 13.31 | 13.79 | 13.22 | 13.69 | 36,286 | +0.40(+3.01%) |
Oct 05, 2023 | 12.87 | 13.32 | 12.84 | 13.29 | 72,096 | +0.35(+2.70%) |
Oct 04, 2023 | 13.05 | 13.43 | 12.81 | 12.94 | 81,188 | -0.26(-1.97%) |
Oct 03, 2023 | 13.45 | 13.50 | 13.03 | 13.20 | 57,517 | -0.22(-1.64%) |
Oct 02, 2023 | 13.93 | 13.93 | 13.28 | 13.42 | 117,924 | -0.46(-3.31%) |
Sep 29, 2023 | 13.96 | 14.14 | 13.53 | 13.88 | 481,082 | -0.08(-0.57%) |
Sep 28, 2023 | 13.68 | 14.00 | 13.52 | 13.96 | 105,376 | +0.29(+2.12%) |
Sep 27, 2023 | 13.19 | 13.69 | 12.96 | 13.67 | 163,281 | +0.67(+5.15%) |
Sep 26, 2023 | 12.99 | 13.30 | 12.92 | 13.00 | 83,064 | -0.08(-0.61%) |
Sep 25, 2023 | 12.17 | 13.63 | 12.90 | 13.08 | 129,642 | +0.88(+7.21%) |
Sep 22, 2023 | 12.54 | 12.55 | 12.18 | 12.20 | 40,963 | -0.20(-1.61%) |
Sep 21, 2023 | 12.76 | 12.76 | 12.40 | 12.40 | 70,510 | -0.35(-2.75%) |
Sep 20, 2023 | 13.06 | 13.29 | 12.75 | 12.75 | 42,033 | -0.28(-2.15%) |
Sep 19, 2023 | 13.46 | 13.63 | 13.03 | 13.03 | 60,086 | -0.42(-3.12%) |
Sep 18, 2023 | 13.87 | 13.87 | 13.37 | 13.45 | 68,432 | -0.36(-2.61%) |
Sep 15, 2023 | 13.71 | 13.88 | 13.22 | 13.81 | 254,706 | +0.03(+0.22%) |
Sep 14, 2023 | 13.95 | 14.08 | 13.61 | 13.78 | 46,911 | +0.08(+0.58%) |
Sep 13, 2023 | 13.97 | 13.98 | 13.22 | 13.70 | 98,778 | -0.25(-1.79%) |
Sep 12, 2023 | 14.00 | 14.14 | 13.81 | 13.95 | 143,602 | +0.10(+0.72%) |
Sep 11, 2023 | 13.62 | 14.00 | 13.62 | 13.85 | 86,666 | +0.35(+2.59%) |
Sep 08, 2023 | 13.17 | 13.59 | 13.05 | 13.50 | 111,864 | +0.49(+3.77%) |
Sep 07, 2023 | 12.90 | 13.29 | 12.71 | 13.01 | 121,555 | +0.01(+0.08%) |
Sep 06, 2023 | 13.00 | 13.15 | 12.80 | 13.00 | 60,595 | +0.01(+0.08%) |
Sep 05, 2023 | 12.66 | 13.18 | 12.65 | 12.99 | 99,741 | +0.39(+3.10%) |
Sep 01, 2023 | 11.61 | 12.70 | 11.61 | 12.60 | 267,617 | +1.11(+9.66%) |
Aug 31, 2023 | 11.37 | 11.70 | 11.37 | 11.49 | 48,186 | +0.18(+1.59%) |
Aug 30, 2023 | 11.43 | 11.58 | 11.30 | 11.31 | 26,757 | -0.09(-0.79%) |
Aug 29, 2023 | 11.12 | 11.45 | 11.04 | 11.40 | 37,002 | +0.31(+2.80%) |
Aug 28, 2023 | 11.30 | 11.39 | 11.06 | 11.09 | 26,623 | -0.21(-1.86%) |
Aug 25, 2023 | 11.55 | 11.69 | 11.29 | 11.30 | 25,469 | -0.09(-0.79%) |
Aug 24, 2023 | 11.45 | 11.61 | 11.38 | 11.39 | 23,523 | -0.18(-1.56%) |
Aug 23, 2023 | 11.31 | 11.71 | 11.31 | 11.57 | 42,644 | +0.20(+1.76%) |
Aug 22, 2023 | 11.14 | 11.44 | 11.13 | 11.37 | 26,922 | +0.22(+1.97%) |
Aug 21, 2023 | 11.42 | 11.48 | 11.12 | 11.15 | 53,876 | -0.23(-2.02%) |
Aug 18, 2023 | 11.44 | 11.58 | 11.37 | 11.38 | 34,309 | -0.15(-1.30%) |
Aug 17, 2023 | 11.59 | 11.73 | 11.42 | 11.53 | 125,859 | +0.06(+0.52%) |
Aug 16, 2023 | 11.88 | 11.88 | 11.46 | 11.47 | 28,616 | -0.27(-2.30%) |
Aug 15, 2023 | 11.57 | 11.77 | 11.36 | 11.74 | 49,991 | +0.12(+1.03%) |
Aug 14, 2023 | 11.70 | 11.98 | 11.55 | 11.62 | 51,226 | -0.24(-2.02%) |
Aug 11, 2023 | 11.87 | 12.03 | 11.75 | 11.86 | 52,614 | +0.05(+0.42%) |
Aug 10, 2023 | 11.58 | 11.87 | 11.38 | 11.81 | 107,171 | +0.23(+1.99%) |
Aug 09, 2023 | 11.80 | 11.80 | 11.54 | 11.58 | 127,217 | -0.33(-2.77%) |
Aug 08, 2023 | 11.63 | 12.00 | 11.50 | 11.91 | 40,348 | +0.12(+1.02%) |
Aug 07, 2023 | 12.18 | 12.72 | 11.75 | 11.79 | 85,236 | -0.23(-1.91%) |
Aug 04, 2023 | 11.48 | 12.14 | 11.43 | 12.02 | 74,174 | +0.81(+7.23%) |
Aug 03, 2023 | 9.910 | 11.37 | 9.910 | 11.21 | 86,903 | -0.02(-0.18%) |
Aug 02, 2023 | 11.59 | 11.85 | 11.20 | 11.23 | 38,254 | -0.40(-3.44%) |
Aug 01, 2023 | 11.44 | 11.66 | 11.39 | 11.63 | 89,193 | +0.14(+1.22%) |
Jul 31, 2023 | 11.44 | 11.59 | 11.39 | 11.49 | 41,512 | -0.17(-1.46%) |
Jul 28, 2023 | 11.50 | 11.71 | 11.50 | 11.66 | 30,526 | +0.25(+2.19%) |
Jul 27, 2023 | 12.16 | 12.16 | 11.33 | 11.41 | 39,825 | -0.63(-5.23%) |
Jul 26, 2023 | 12.24 | 12.35 | 11.97 | 12.04 | 102,067 | -0.23(-1.87%) |
Jul 25, 2023 | 12.06 | 12.33 | 12.01 | 12.27 | 98,137 | +0.17(+1.40%) |
Jul 24, 2023 | 11.92 | 12.32 | 11.84 | 12.10 | 64,965 | +0.38(+3.24%) |
Jul 21, 2023 | 12.00 | 12.07 | 11.71 | 11.72 | 47,104 | -0.24(-2.01%) |
Jul 20, 2023 | 11.93 | 11.99 | 11.77 | 11.96 | 39,288 | +0.19(+1.61%) |
Jul 19, 2023 | 11.96 | 12.00 | 11.74 | 11.77 | 35,824 | -0.19(-1.59%) |
Jul 18, 2023 | 11.54 | 12.00 | 11.54 | 11.96 | 48,449 | +0.44(+3.82%) |
Jul 17, 2023 | 11.35 | 11.84 | 11.34 | 11.52 | 65,755 | +0.19(+1.68%) |
Jul 14, 2023 | 11.91 | 11.99 | 11.30 | 11.33 | 45,483 | -0.62(-5.19%) |
Jul 13, 2023 | 11.82 | 12.08 | 11.58 | 11.95 | 117,031 | +0.20(+1.70%) |
Jul 12, 2023 | 11.90 | 11.90 | 11.65 | 11.75 | 86,685 | +0.05(+0.43%) |
Jul 11, 2023 | 11.37 | 11.76 | 11.31 | 11.70 | 153,286 | +0.41(+3.63%) |
Jul 10, 2023 | 11.65 | 11.72 | 11.09 | 11.29 | 131,194 | -0.34(-2.92%) |
Jul 07, 2023 | 11.35 | 11.79 | 11.35 | 11.63 | 178,518 | +0.28(+2.47%) |
Jul 06, 2023 | 11.54 | 11.65 | 11.33 | 11.35 | 50,585 | -0.28(-2.41%) |
Jul 05, 2023 | 11.57 | 11.67 | 11.37 | 11.63 | 37,913 | +0.03(+0.26%) |
Jul 03, 2023 | 11.24 | 11.61 | 11.24 | 11.60 | 50,973 | +0.17(+1.49%) |
Jun 30, 2023 | 11.49 | 11.56 | 11.38 | 11.43 | 64,165 | +0.03(+0.26%) |
Jun 29, 2023 | 11.52 | 11.64 | 11.29 | 11.40 | 114,464 | -0.02(-0.18%) |
Jun 28, 2023 | 11.44 | 11.71 | 11.07 | 11.42 | 86,574 | +0.02(+0.18%) |
Jun 27, 2023 | 11.34 | 11.74 | 11.15 | 11.40 | 102,929 | +0.06(+0.53%) |
Jun 26, 2023 | 11.30 | 11.58 | 11.08 | 11.34 | 237,887 | +0.13(+1.16%) |
Jun 23, 2023 | 11.09 | 11.53 | 10.57 | 11.21 | 3,136,894 | -0.12(-1.06%) |
Jun 22, 2023 | 10.97 | 11.36 | 10.60 | 11.33 | 179,440 | +0.44(+4.04%) |
Jun 21, 2023 | 10.73 | 11.05 | 10.43 | 10.89 | 254,884 | +0.24(+2.25%) |
Jun 20, 2023 | 10.32 | 10.94 | 10.08 | 10.65 | 193,426 | +0.23(+2.21%) |
Jun 16, 2023 | 10.04 | 10.49 | 9.950 | 10.42 | 130,878 | +0.44(+4.41%) |
Jun 15, 2023 | 9.770 | 10.34 | 9.660 | 9.980 | 79,030 | +0.29(+2.99%) |
Jun 14, 2023 | 9.580 | 10.05 | 9.500 | 9.690 | 66,732 | +0.17(+1.79%) |
Jun 13, 2023 | 9.670 | 9.730 | 9.370 | 9.520 | 71,448 | +0.07(+0.74%) |
Jun 12, 2023 | 9.620 | 9.800 | 9.400 | 9.450 | 47,057 | -0.17(-1.77%) |
Jun 09, 2023 | 9.710 | 9.770 | 9.385 | 9.620 | 35,718 | +0.02(+0.21%) |
Jun 08, 2023 | 9.930 | 10.11 | 9.470 | 9.600 | 58,432 | -0.14(-1.44%) |
Jun 07, 2023 | 9.490 | 10.10 | 9.490 | 9.740 | 46,087 | +0.36(+3.84%) |
Jun 06, 2023 | 8.870 | 9.550 | 8.870 | 9.380 | 34,706 | +0.41(+4.57%) |
Jun 05, 2023 | 9.250 | 9.470 | 8.940 | 8.970 | 59,856 | -0.27(-2.92%) |
Jun 02, 2023 | 8.580 | 9.630 | 8.580 | 9.240 | 62,742 | +0.73(+8.58%) |
Jun 01, 2023 | 8.130 | 8.550 | 8.130 | 8.510 | 56,193 | +0.48(+5.98%) |
May 31, 2023 | 7.853 | 8.325 | 7.760 | 8.030 | 34,720 | +0.19(+2.42%) |
May 30, 2023 | 7.840 | 7.920 | 7.740 | 7.840 | 16,398 | -0.09(-1.13%) |
May 26, 2023 | 7.980 | 8.000 | 7.720 | 7.930 | 41,538 | +0.10(+1.28%) |
May 25, 2023 | 7.680 | 7.920 | 7.530 | 7.830 | 53,326 | -0.07(-0.89%) |
May 24, 2023 | 7.940 | 8.000 | 7.810 | 7.900 | 70,365 | -0.05(-0.63%) |
May 23, 2023 | 7.950 | 8.000 | 7.900 | 7.950 | 24,681 | +0.05(+0.63%) |
May 22, 2023 | 8.000 | 8.000 | 7.830 | 7.900 | 30,948 | -0.10(-1.25%) |
May 19, 2023 | 8.050 | 8.150 | 7.905 | 8.000 | 63,328 | +0.21(+2.70%) |
May 18, 2023 | 7.820 | 7.930 | 7.550 | 7.790 | 50,022 | -0.19(-2.38%) |
May 17, 2023 | 7.510 | 8.040 | 7.510 | 7.980 | 26,935 | +0.38(+5.00%) |
May 16, 2023 | 7.800 | 7.860 | 7.540 | 7.600 | 24,786 | -0.13(-1.68%) |
May 15, 2023 | 7.730 | 8.035 | 7.700 | 7.730 | 28,428 | -0.07(-0.90%) |
May 12, 2023 | 7.820 | 7.890 | 7.650 | 7.800 | 33,153 | -0.10(-1.27%) |
May 11, 2023 | 8.090 | 8.140 | 7.880 | 7.900 | 19,329 | -0.41(-4.93%) |
May 10, 2023 | 8.360 | 8.360 | 8.130 | 8.310 | 4,183 | +0.00(+0.00%) |
May 09, 2023 | 8.540 | 8.660 | 8.180 | 8.310 | 41,621 | -0.23(-2.69%) |
May 08, 2023 | 8.500 | 8.805 | 8.485 | 8.540 | 33,527 | +0.08(+0.95%) |
May 05, 2023 | 8.400 | 8.700 | 8.330 | 8.460 | 48,336 | +0.15(+1.81%) |
May 04, 2023 | 8.000 | 8.310 | 7.750 | 8.310 | 20,136 | +0.39(+4.92%) |
May 03, 2023 | 7.900 | 8.050 | 7.860 | 7.920 | 28,385 | -0.03(-0.38%) |
May 02, 2023 | 8.210 | 8.260 | 7.900 | 7.950 | 48,166 | -0.37(-4.45%) |
May 01, 2023 | 8.220 | 8.534 | 8.130 | 8.320 | 31,578 | -0.02(-0.24%) |
Apr 28, 2023 | 8.050 | 8.580 | 8.050 | 8.340 | 42,887 | +0.02(+0.24%) |
Apr 27, 2023 | 8.000 | 8.370 | 7.900 | 8.320 | 28,943 | +0.31(+3.87%) |
Apr 26, 2023 | 8.010 | 8.185 | 7.865 | 8.010 | 35,318 | -0.01(-0.12%) |
Apr 25, 2023 | 8.120 | 8.150 | 7.900 | 8.020 | 43,246 | -0.32(-3.84%) |
Apr 24, 2023 | 8.180 | 8.475 | 8.180 | 8.340 | 47,678 | +0.12(+1.46%) |
Apr 21, 2023 | 8.180 | 8.550 | 8.050 | 8.220 | 65,349 | -0.05(-0.60%) |
Apr 20, 2023 | 8.240 | 8.335 | 8.170 | 8.270 | 18,168 | -0.07(-0.84%) |
Apr 19, 2023 | 8.300 | 8.400 | 8.190 | 8.340 | 17,969 | -0.01(-0.12%) |
Apr 18, 2023 | 8.530 | 8.600 | 8.240 | 8.350 | 32,045 | -0.23(-2.68%) |
Apr 17, 2023 | 8.750 | 8.820 | 8.430 | 8.580 | 48,683 | -0.16(-1.83%) |
Apr 14, 2023 | 8.570 | 8.750 | 8.405 | 8.740 | 35,713 | +0.19(+2.22%) |
Apr 13, 2023 | 8.540 | 8.660 | 8.460 | 8.550 | 32,905 | -0.01(-0.12%) |
Apr 12, 2023 | 8.460 | 8.950 | 8.430 | 8.560 | 58,944 | +0.10(+1.18%) |
Apr 11, 2023 | 8.310 | 8.720 | 8.280 | 8.460 | 59,109 | +0.08(+0.95%) |
Apr 10, 2023 | 7.790 | 8.430 | 7.750 | 8.380 | 70,664 | +0.48(+6.08%) |
Apr 06, 2023 | 7.780 | 8.050 | 7.674 | 7.900 | 14,417 | +0.11(+1.41%) |
Apr 05, 2023 | 7.890 | 7.890 | 7.680 | 7.790 | 31,313 | -0.20(-2.50%) |
Apr 04, 2023 | 7.960 | 8.220 | 7.800 | 7.990 | 56,321 | -0.08(-0.99%) |
Apr 03, 2023 | 7.640 | 8.220 | 7.639 | 8.070 | 68,917 | +0.46(+6.04%) |
Mar 31, 2023 | 7.390 | 7.680 | 7.390 | 7.610 | 77,115 | +0.25(+3.40%) |
Mar 30, 2023 | 7.450 | 7.450 | 7.295 | 7.360 | 54,986 | -0.07(-0.94%) |
Mar 29, 2023 | 7.440 | 7.515 | 7.380 | 7.430 | 90,707 | +0.03(+0.41%) |
Mar 28, 2023 | 7.580 | 7.620 | 7.310 | 7.400 | 75,707 | -0.30(-3.90%) |
Mar 27, 2023 | 7.560 | 7.790 | 7.452 | 7.700 | 37,178 | +0.22(+2.94%) |
Mar 24, 2023 | 7.150 | 7.520 | 7.150 | 7.480 | 61,484 | +0.18(+2.47%) |
Mar 23, 2023 | 7.720 | 7.820 | 7.190 | 7.300 | 51,682 | -0.38(-4.95%) |
Mar 22, 2023 | 7.680 | 8.100 | 7.680 | 7.680 | 31,531 | -0.03(-0.39%) |
Mar 21, 2023 | 7.500 | 7.760 | 7.410 | 7.710 | 55,124 | +0.50(+6.93%) |
Mar 20, 2023 | 7.520 | 7.900 | 7.040 | 7.210 | 173,066 | -0.28(-3.74%) |
Mar 17, 2023 | 8.060 | 8.060 | 7.420 | 7.490 | 72,779 | -0.66(-8.10%) |
Mar 16, 2023 | 8.080 | 8.232 | 7.950 | 8.150 | 65,601 | +0.18(+2.26%) |
Mar 15, 2023 | 9.000 | 9.000 | 7.850 | 7.970 | 72,475 | -1.17(-12.80%) |
Mar 14, 2023 | 9.170 | 9.380 | 8.960 | 9.140 | 83,606 | -0.08(-0.87%) |
Mar 13, 2023 | 10.00 | 10.01 | 8.931 | 9.220 | 46,558 | -1.02(-9.96%) |
Mar 10, 2023 | 10.52 | 10.52 | 10.05 | 10.24 | 74,720 | -0.19(-1.82%) |
Mar 09, 2023 | 10.42 | 10.66 | 10.15 | 10.43 | 95,695 | +0.14(+1.36%) |
Mar 08, 2023 | 10.36 | 10.48 | 10.00 | 10.29 | 85,948 | -0.08(-0.77%) |
Mar 07, 2023 | 11.01 | 11.01 | 10.20 | 10.37 | 61,736 | -0.65(-5.90%) |
Mar 06, 2023 | 11.10 | 11.18 | 10.84 | 11.02 | 59,842 | -0.08(-0.72%) |
Mar 03, 2023 | 11.24 | 11.30 | 11.05 | 11.10 | 83,718 | -0.10(-0.89%) |
Mar 02, 2023 | 11.57 | 11.57 | 11.04 | 11.20 | 113,850 | -0.25(-2.18%) |
Mar 01, 2023 | 10.40 | 11.60 | 10.26 | 11.45 | 202,098 | +1.06(+10.20%) |
Feb 28, 2023 | 10.03 | 10.44 | 10.03 | 10.39 | 83,614 | +0.36(+3.59%) |
Feb 27, 2023 | 10.12 | 10.17 | 10.02 | 10.03 | 61,650 | +0.03(+0.30%) |
Feb 24, 2023 | 10.01 | 10.08 | 9.856 | 10.00 | 59,114 | +0.02(+0.20%) |
Feb 23, 2023 | 9.820 | 10.08 | 9.720 | 9.980 | 46,931 | -0.03(-0.30%) |
Feb 22, 2023 | 10.10 | 10.24 | 9.980 | 10.01 | 70,936 | -0.02(-0.20%) |
Feb 21, 2023 | 10.27 | 10.38 | 10.00 | 10.03 | 82,619 | -0.19(-1.86%) |
Feb 17, 2023 | 10.20 | 10.30 | 10.00 | 10.22 | 67,294 | -0.03(-0.29%) |
Feb 16, 2023 | 10.08 | 10.33 | 10.02 | 10.25 | 105,322 | +0.02(+0.20%) |
Feb 15, 2023 | 10.30 | 10.30 | 10.17 | 10.23 | 27,766 | -0.03(-0.29%) |
Feb 14, 2023 | 10.27 | 10.30 | 10.15 | 10.26 | 36,720 | -0.01(-0.10%) |
Feb 13, 2023 | 10.29 | 10.35 | 10.20 | 10.27 | 66,235 | -0.08(-0.77%) |
Feb 10, 2023 | 10.29 | 10.40 | 10.06 | 10.35 | 51,525 | +0.15(+1.47%) |
Feb 09, 2023 | 10.25 | 10.30 | 10.10 | 10.20 | 26,494 | -0.05(-0.49%) |
Feb 08, 2023 | 10.25 | 10.30 | 10.00 | 10.25 | 42,854 | +0.02(+0.20%) |
Feb 07, 2023 | 10.20 | 10.34 | 10.10 | 10.23 | 65,731 | +0.06(+0.59%) |
Feb 06, 2023 | 10.06 | 10.26 | 9.910 | 10.17 | 30,249 | +0.14(+1.40%) |
Feb 03, 2023 | 10.00 | 10.14 | 9.990 | 10.03 | 18,637 | +0.03(+0.30%) |
Feb 02, 2023 | 10.18 | 10.22 | 9.900 | 10.00 | 29,464 | -0.20(-1.96%) |