Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.248 | 8.317 | 8.213 | 8.268 | 1,742,245 | +0.04(+0.48%) |
Nov 29, 2023 | 8.367 | 8.576 | 8.218 | 8.228 | 1,993,437 | -0.08(-0.96%) |
Nov 28, 2023 | 8.268 | 8.347 | 8.208 | 8.307 | 1,624,287 | +0.05(+0.60%) |
Nov 27, 2023 | 8.238 | 8.297 | 8.178 | 8.258 | 1,305,640 | -0.04(-0.48%) |
Nov 24, 2023 | 8.218 | 8.307 | 8.168 | 8.297 | 443,858 | +0.11(+1.33%) |
Nov 22, 2023 | 8.218 | 8.297 | 8.168 | 8.188 | 1,153,853 | +0.05(+0.61%) |
Nov 21, 2023 | 8.278 | 8.297 | 8.099 | 8.138 | 1,731,858 | -0.20(-2.38%) |
Nov 20, 2023 | 8.357 | 8.387 | 8.297 | 8.337 | 1,583,321 | -0.03(-0.36%) |
Nov 17, 2023 | 8.357 | 8.412 | 8.327 | 8.367 | 1,807,710 | +0.10(+1.20%) |
Nov 16, 2023 | 8.377 | 8.446 | 8.228 | 8.268 | 1,577,749 | -0.11(-1.30%) |
Nov 15, 2023 | 8.407 | 8.516 | 8.327 | 8.377 | 1,903,826 | -0.03(-0.35%) |
Nov 14, 2023 | 8.456 | 8.586 | 8.342 | 8.407 | 2,418,579 | +0.29(+3.55%) |
Nov 13, 2023 | 8.049 | 8.218 | 7.989 | 8.119 | 993,056 | -0.02(-0.24%) |
Nov 10, 2023 | 8.039 | 8.178 | 7.930 | 8.138 | 1,234,813 | +0.12(+1.49%) |
Nov 09, 2023 | 8.188 | 8.188 | 7.960 | 8.019 | 1,275,939 | -0.04(-0.49%) |
Nov 08, 2023 | 8.268 | 8.268 | 8.012 | 8.059 | 1,481,121 | -0.18(-2.17%) |
Nov 07, 2023 | 8.307 | 8.307 | 8.188 | 8.238 | 1,249,753 | -0.04(-0.48%) |
Nov 06, 2023 | 8.397 | 8.427 | 8.258 | 8.278 | 1,432,870 | -0.12(-1.42%) |
Nov 03, 2023 | 8.327 | 8.536 | 8.297 | 8.397 | 1,737,657 | +0.21(+2.55%) |
Nov 02, 2023 | 7.781 | 8.198 | 7.781 | 8.188 | 2,364,164 | +0.47(+6.05%) |
Nov 01, 2023 | 7.910 | 7.950 | 7.398 | 7.721 | 5,193,453 | +0.04(+0.52%) |
Oct 31, 2023 | 7.671 | 7.721 | 7.547 | 7.681 | 2,244,248 | +0.06(+0.78%) |
Oct 30, 2023 | 7.433 | 7.686 | 7.353 | 7.622 | 2,962,983 | +0.29(+3.93%) |
Oct 27, 2023 | 7.701 | 7.701 | 7.284 | 7.334 | 2,951,467 | -0.39(-5.02%) |
Oct 26, 2023 | 7.711 | 7.801 | 7.637 | 7.721 | 1,370,327 | +0.05(+0.65%) |
Oct 25, 2023 | 7.761 | 7.860 | 7.661 | 7.671 | 1,533,952 | -0.17(-2.15%) |
Oct 24, 2023 | 7.830 | 7.925 | 7.746 | 7.840 | 1,619,582 | +0.12(+1.54%) |
Oct 23, 2023 | 7.731 | 7.840 | 7.651 | 7.721 | 2,507,626 | -0.02(-0.26%) |
Oct 20, 2023 | 7.850 | 7.910 | 7.741 | 7.741 | 2,561,186 | -0.08(-1.02%) |
Oct 19, 2023 | 7.940 | 8.054 | 7.820 | 7.820 | 1,705,559 | -0.13(-1.62%) |
Oct 18, 2023 | 8.019 | 8.074 | 7.950 | 7.950 | 1,561,200 | -0.17(-2.08%) |
Oct 17, 2023 | 8.019 | 8.253 | 8.019 | 8.119 | 1,580,079 | +0.05(+0.62%) |
Oct 16, 2023 | 7.969 | 8.128 | 7.950 | 8.069 | 2,294,544 | +0.19(+2.40%) |
Oct 13, 2023 | 8.059 | 8.059 | 7.860 | 7.880 | 1,345,654 | -0.15(-1.86%) |
Oct 12, 2023 | 8.069 | 8.079 | 7.940 | 8.029 | 995,389 | +0.00(+0.00%) |
Oct 11, 2023 | 8.059 | 8.143 | 7.900 | 8.029 | 1,880,673 | +0.01(+0.12%) |
Oct 10, 2023 | 7.950 | 8.079 | 7.950 | 8.019 | 1,033,055 | +0.12(+1.51%) |
Oct 09, 2023 | 7.840 | 7.950 | 7.741 | 7.900 | 1,783,307 | -0.03(-0.38%) |
Oct 06, 2023 | 7.900 | 8.064 | 7.751 | 7.930 | 1,560,557 | -0.01(-0.13%) |
Oct 05, 2023 | 7.860 | 7.979 | 7.840 | 7.940 | 1,747,082 | +0.07(+0.88%) |
Oct 04, 2023 | 7.761 | 7.885 | 7.661 | 7.870 | 2,778,204 | +0.17(+2.19%) |
Oct 03, 2023 | 7.960 | 7.969 | 7.656 | 7.701 | 2,217,456 | -0.32(-3.97%) |
Oct 02, 2023 | 7.940 | 8.059 | 7.925 | 8.019 | 3,048,408 | +0.04(+0.50%) |
Sep 29, 2023 | 8.109 | 8.121 | 7.910 | 7.979 | 2,816,205 | -0.06(-0.74%) |
Sep 28, 2023 | 7.900 | 8.148 | 7.900 | 8.039 | 3,394,832 | +0.14(+1.76%) |
Sep 27, 2023 | 7.722 | 7.979 | 7.717 | 7.900 | 5,232,744 | +0.25(+3.23%) |
Sep 26, 2023 | 7.742 | 7.816 | 7.643 | 7.652 | 3,016,090 | -0.17(-2.15%) |
Sep 25, 2023 | 7.623 | 7.870 | 7.791 | 7.821 | 2,361,976 | +0.13(+1.67%) |
Sep 22, 2023 | 7.781 | 7.850 | 7.692 | 7.692 | 2,281,334 | -0.07(-0.89%) |
Sep 21, 2023 | 7.811 | 7.915 | 7.727 | 7.761 | 3,254,972 | -0.10(-1.26%) |
Sep 20, 2023 | 8.009 | 8.043 | 7.841 | 7.860 | 1,910,834 | -0.09(-1.12%) |
Sep 19, 2023 | 8.058 | 8.078 | 7.940 | 7.949 | 1,278,057 | -0.07(-0.86%) |
Sep 18, 2023 | 8.138 | 8.202 | 7.979 | 8.019 | 1,739,560 | -0.15(-1.82%) |
Sep 15, 2023 | 7.969 | 8.217 | 7.910 | 8.167 | 4,315,890 | +0.13(+1.60%) |
Sep 14, 2023 | 8.058 | 8.157 | 7.870 | 8.039 | 1,710,149 | +0.09(+1.12%) |
Sep 13, 2023 | 8.217 | 8.227 | 7.949 | 7.949 | 2,144,456 | -0.28(-3.37%) |
Sep 12, 2023 | 8.118 | 8.251 | 8.019 | 8.227 | 3,340,636 | +0.11(+1.34%) |
Sep 11, 2023 | 8.039 | 8.227 | 8.039 | 8.118 | 3,893,375 | +0.08(+0.99%) |
Sep 08, 2023 | 7.781 | 8.053 | 7.751 | 8.039 | 2,342,977 | +0.28(+3.57%) |
Sep 07, 2023 | 7.811 | 7.841 | 7.712 | 7.761 | 2,566,028 | -0.11(-1.38%) |
Sep 06, 2023 | 7.920 | 7.959 | 7.831 | 7.870 | 1,841,488 | -0.04(-0.50%) |
Sep 05, 2023 | 7.831 | 7.969 | 7.791 | 7.910 | 2,263,876 | -0.02(-0.25%) |
Sep 01, 2023 | 8.108 | 8.128 | 7.930 | 7.930 | 1,376,800 | -0.05(-0.62%) |
Aug 31, 2023 | 8.068 | 8.078 | 7.920 | 7.979 | 2,662,141 | -0.08(-0.98%) |
Aug 30, 2023 | 8.048 | 8.182 | 7.989 | 8.058 | 4,692,760 | -0.01(-0.12%) |
Aug 29, 2023 | 7.791 | 8.118 | 7.771 | 8.068 | 3,910,717 | +0.26(+3.30%) |
Aug 28, 2023 | 7.573 | 7.915 | 7.573 | 7.811 | 3,155,589 | +0.39(+5.20%) |
Aug 25, 2023 | 7.573 | 7.583 | 7.368 | 7.425 | 1,479,946 | -0.15(-1.96%) |
Aug 24, 2023 | 7.761 | 7.836 | 7.573 | 7.573 | 2,167,986 | -0.23(-2.92%) |
Aug 23, 2023 | 7.870 | 7.895 | 7.791 | 7.801 | 1,551,634 | -0.01(-0.13%) |
Aug 22, 2023 | 7.771 | 7.890 | 7.643 | 7.811 | 1,828,087 | +0.02(+0.25%) |
Aug 21, 2023 | 7.791 | 7.831 | 7.682 | 7.791 | 3,240,588 | +0.01(+0.13%) |
Aug 18, 2023 | 7.514 | 7.811 | 7.484 | 7.781 | 2,014,951 | +0.18(+2.34%) |
Aug 17, 2023 | 7.722 | 7.761 | 7.593 | 7.603 | 2,075,088 | -0.13(-1.66%) |
Aug 16, 2023 | 7.771 | 7.845 | 7.692 | 7.732 | 2,041,111 | -0.04(-0.51%) |
Aug 15, 2023 | 7.672 | 7.880 | 7.667 | 7.771 | 1,927,535 | -0.01(-0.13%) |
Aug 14, 2023 | 7.652 | 7.791 | 7.603 | 7.781 | 1,777,638 | +0.05(+0.64%) |
Aug 11, 2023 | 7.791 | 7.850 | 7.643 | 7.732 | 1,852,587 | -0.11(-1.39%) |
Aug 10, 2023 | 7.989 | 8.039 | 7.801 | 7.841 | 1,151,790 | -0.14(-1.74%) |
Aug 09, 2023 | 7.949 | 8.048 | 7.900 | 7.979 | 1,911,553 | +0.05(+0.62%) |
Aug 08, 2023 | 7.900 | 7.984 | 7.746 | 7.930 | 2,925,430 | -0.11(-1.35%) |
Aug 07, 2023 | 7.870 | 8.113 | 7.831 | 8.039 | 2,058,121 | +0.19(+2.40%) |
Aug 04, 2023 | 7.821 | 8.029 | 7.638 | 7.850 | 3,840,656 | +0.05(+0.63%) |
Aug 03, 2023 | 8.058 | 8.058 | 7.771 | 7.801 | 3,707,653 | -0.38(-4.60%) |
Aug 02, 2023 | 8.177 | 8.241 | 8.068 | 8.177 | 1,838,654 | -0.12(-1.43%) |
Aug 01, 2023 | 8.385 | 8.385 | 8.068 | 8.296 | 2,168,589 | -0.12(-1.41%) |
Jul 31, 2023 | 8.316 | 8.484 | 8.316 | 8.415 | 1,683,217 | +0.07(+0.83%) |
Jul 28, 2023 | 8.098 | 8.415 | 8.063 | 8.345 | 1,685,963 | +0.33(+4.07%) |
Jul 27, 2023 | 8.098 | 8.197 | 8.009 | 8.019 | 1,943,628 | -0.01(-0.12%) |
Jul 26, 2023 | 8.068 | 8.227 | 8.029 | 8.029 | 1,301,254 | -0.06(-0.73%) |
Jul 25, 2023 | 8.019 | 8.098 | 7.910 | 8.088 | 3,105,105 | +0.07(+0.86%) |
Jul 24, 2023 | 8.048 | 8.083 | 7.954 | 8.019 | 1,315,844 | -0.03(-0.37%) |
Jul 21, 2023 | 8.009 | 8.118 | 8.009 | 8.048 | 1,938,946 | +0.06(+0.74%) |
Jul 20, 2023 | 8.157 | 8.157 | 7.930 | 7.989 | 1,462,211 | -0.16(-1.94%) |
Jul 19, 2023 | 8.128 | 8.172 | 8.078 | 8.147 | 2,039,274 | +0.09(+1.11%) |
Jul 18, 2023 | 7.920 | 8.058 | 7.890 | 8.058 | 1,079,218 | +0.17(+2.13%) |
Jul 17, 2023 | 7.841 | 8.004 | 7.841 | 7.890 | 2,144,679 | +0.01(+0.13%) |
Jul 14, 2023 | 8.048 | 8.048 | 7.816 | 7.880 | 1,882,757 | -0.21(-2.57%) |
Jul 13, 2023 | 8.118 | 8.182 | 8.068 | 8.088 | 1,991,145 | -0.04(-0.49%) |
Jul 12, 2023 | 8.444 | 8.444 | 8.128 | 8.128 | 1,736,900 | -0.13(-1.56%) |
Jul 11, 2023 | 8.246 | 8.306 | 8.197 | 8.256 | 1,168,810 | +0.03(+0.36%) |
Jul 10, 2023 | 7.999 | 8.236 | 7.949 | 8.227 | 1,320,070 | +0.18(+2.21%) |
Jul 07, 2023 | 8.029 | 8.187 | 8.029 | 8.048 | 1,526,051 | +0.05(+0.62%) |
Jul 06, 2023 | 7.930 | 8.029 | 7.870 | 7.999 | 2,030,767 | -0.05(-0.62%) |
Jul 05, 2023 | 8.078 | 8.128 | 7.944 | 8.048 | 1,868,534 | -0.10(-1.22%) |
Jul 03, 2023 | 7.949 | 8.167 | 7.910 | 8.147 | 1,070,159 | +0.22(+2.75%) |
Jun 30, 2023 | 7.969 | 7.994 | 7.850 | 7.930 | 1,888,212 | +0.02(+0.25%) |
Jun 29, 2023 | 7.603 | 7.920 | 7.603 | 7.910 | 2,850,465 | +0.28(+3.63%) |
Jun 28, 2023 | 7.662 | 7.702 | 7.593 | 7.633 | 1,832,690 | -0.02(-0.26%) |
Jun 27, 2023 | 7.534 | 7.682 | 7.391 | 7.652 | 1,669,063 | +0.11(+1.44%) |
Jun 26, 2023 | 7.485 | 7.687 | 7.485 | 7.544 | 2,288,166 | +0.00(+0.00%) |
Jun 23, 2023 | 7.524 | 7.628 | 7.504 | 7.544 | 2,650,035 | -0.14(-1.80%) |
Jun 22, 2023 | 7.751 | 7.780 | 7.633 | 7.682 | 1,455,921 | -0.06(-0.76%) |
Jun 21, 2023 | 7.692 | 7.805 | 7.623 | 7.741 | 2,753,655 | -0.02(-0.25%) |
Jun 20, 2023 | 7.879 | 7.896 | 7.741 | 7.761 | 2,969,318 | -0.14(-1.75%) |
Jun 16, 2023 | 7.968 | 8.012 | 7.830 | 7.899 | 4,177,911 | +0.02(+0.25%) |
Jun 15, 2023 | 8.027 | 8.027 | 7.731 | 7.879 | 2,323,521 | -0.16(-1.96%) |
Jun 14, 2023 | 8.096 | 8.126 | 7.894 | 8.037 | 2,537,268 | +0.01(+0.12%) |
Jun 13, 2023 | 8.175 | 8.213 | 8.022 | 8.027 | 2,204,964 | -0.11(-1.33%) |
Jun 12, 2023 | 8.175 | 8.269 | 8.071 | 8.136 | 2,209,991 | -0.05(-0.60%) |
Jun 09, 2023 | 8.313 | 8.333 | 8.155 | 8.185 | 1,755,638 | -0.18(-2.12%) |
Jun 08, 2023 | 8.313 | 8.387 | 8.205 | 8.362 | 1,661,299 | -0.01(-0.12%) |
Jun 07, 2023 | 8.471 | 8.560 | 8.303 | 8.372 | 2,341,357 | +0.00(+0.00%) |
Jun 06, 2023 | 8.096 | 8.402 | 8.086 | 8.372 | 2,388,446 | +0.25(+3.03%) |
Jun 05, 2023 | 8.096 | 8.219 | 8.057 | 8.126 | 3,247,066 | -0.06(-0.72%) |
Jun 02, 2023 | 7.938 | 8.214 | 7.938 | 8.185 | 1,715,900 | +0.41(+5.33%) |
Jun 01, 2023 | 7.731 | 7.928 | 7.731 | 7.771 | 3,492,583 | +0.03(+0.38%) |
May 31, 2023 | 7.781 | 7.800 | 7.593 | 7.741 | 3,080,133 | -0.02(-0.25%) |
May 30, 2023 | 7.790 | 7.914 | 7.692 | 7.761 | 2,049,904 | +0.03(+0.38%) |
May 26, 2023 | 7.603 | 7.741 | 7.564 | 7.731 | 2,956,580 | +0.12(+1.55%) |
May 25, 2023 | 7.554 | 7.642 | 7.421 | 7.613 | 1,339,969 | +0.03(+0.39%) |
May 24, 2023 | 7.731 | 7.761 | 7.564 | 7.583 | 1,674,980 | -0.22(-2.78%) |
May 23, 2023 | 7.820 | 7.914 | 7.766 | 7.800 | 2,764,001 | -0.02(-0.25%) |
May 22, 2023 | 7.997 | 8.027 | 7.712 | 7.820 | 4,401,625 | -0.17(-2.10%) |
May 19, 2023 | 8.195 | 8.224 | 7.924 | 7.988 | 2,285,460 | -0.13(-1.58%) |
May 18, 2023 | 7.958 | 8.180 | 7.938 | 8.116 | 3,516,826 | +0.12(+1.48%) |
May 17, 2023 | 7.997 | 8.086 | 7.904 | 7.997 | 1,947,596 | +0.06(+0.75%) |
May 16, 2023 | 7.948 | 8.116 | 7.859 | 7.938 | 3,077,794 | -0.04(-0.49%) |
May 15, 2023 | 7.968 | 8.037 | 7.894 | 7.978 | 2,048,376 | +0.02(+0.25%) |
May 12, 2023 | 7.988 | 8.042 | 7.889 | 7.958 | 2,508,004 | -0.02(-0.25%) |
May 11, 2023 | 8.155 | 8.224 | 7.850 | 7.978 | 3,794,041 | -0.31(-3.69%) |
May 10, 2023 | 8.491 | 8.515 | 8.190 | 8.283 | 2,543,905 | -0.05(-0.59%) |
May 09, 2023 | 8.224 | 8.351 | 8.175 | 8.333 | 3,989,307 | -0.01(-0.12%) |
May 08, 2023 | 8.372 | 8.372 | 8.239 | 8.343 | 2,656,873 | -0.02(-0.24%) |
May 05, 2023 | 8.254 | 8.579 | 8.017 | 8.362 | 5,191,655 | +0.06(+0.71%) |
May 04, 2023 | 8.037 | 8.352 | 8.027 | 8.303 | 2,243,284 | +0.20(+2.43%) |
May 03, 2023 | 8.057 | 8.343 | 8.047 | 8.106 | 1,574,681 | +0.07(+0.86%) |
May 02, 2023 | 8.086 | 8.195 | 7.864 | 8.037 | 2,826,919 | -0.10(-1.21%) |
May 01, 2023 | 7.997 | 8.249 | 7.993 | 8.136 | 1,787,257 | +0.14(+1.73%) |
Apr 28, 2023 | 7.800 | 8.057 | 7.800 | 7.997 | 1,513,919 | +0.15(+1.88%) |
Apr 27, 2023 | 7.840 | 7.869 | 7.712 | 7.850 | 2,286,605 | +0.07(+0.89%) |
Apr 26, 2023 | 7.731 | 7.919 | 7.731 | 7.781 | 2,349,255 | -0.02(-0.25%) |
Apr 25, 2023 | 7.859 | 7.909 | 7.751 | 7.800 | 1,387,499 | -0.19(-2.35%) |
Apr 24, 2023 | 7.978 | 8.027 | 7.909 | 7.988 | 908,635 | -0.01(-0.12%) |
Apr 21, 2023 | 7.988 | 8.047 | 7.879 | 7.997 | 1,531,791 | +0.04(+0.50%) |
Apr 20, 2023 | 8.037 | 8.067 | 7.879 | 7.958 | 1,148,516 | -0.17(-2.06%) |
Apr 19, 2023 | 8.145 | 8.185 | 8.067 | 8.126 | 1,078,431 | -0.10(-1.20%) |
Apr 18, 2023 | 8.214 | 8.348 | 8.096 | 8.224 | 1,414,323 | +0.01(+0.12%) |
Apr 17, 2023 | 7.978 | 8.264 | 7.958 | 8.214 | 4,192,245 | +0.22(+2.71%) |
Apr 14, 2023 | 8.047 | 8.145 | 7.889 | 7.997 | 1,826,957 | -0.02(-0.25%) |
Apr 13, 2023 | 8.007 | 8.101 | 7.948 | 8.017 | 2,136,030 | +0.07(+0.87%) |
Apr 12, 2023 | 8.205 | 8.234 | 7.928 | 7.948 | 2,882,824 | -0.17(-2.07%) |
Apr 11, 2023 | 8.047 | 8.165 | 7.997 | 8.116 | 3,853,790 | +0.11(+1.35%) |
Apr 10, 2023 | 7.909 | 8.086 | 7.889 | 8.007 | 2,902,495 | +0.06(+0.74%) |
Apr 06, 2023 | 7.997 | 8.007 | 7.879 | 7.948 | 1,222,889 | +0.03(+0.37%) |
Apr 05, 2023 | 7.948 | 8.002 | 7.904 | 7.919 | 2,188,642 | -0.08(-0.99%) |
Apr 04, 2023 | 8.007 | 8.037 | 7.835 | 7.997 | 1,660,198 | +0.02(+0.25%) |
Apr 03, 2023 | 8.017 | 8.121 | 7.899 | 7.978 | 2,571,968 | -0.04(-0.49%) |
Mar 31, 2023 | 7.790 | 8.037 | 7.761 | 8.017 | 3,028,245 | +0.33(+4.23%) |
Mar 30, 2023 | 7.909 | 7.921 | 7.593 | 7.692 | 1,790,824 | +0.10(+1.30%) |
Mar 29, 2023 | 7.456 | 7.613 | 7.426 | 7.593 | 2,528,698 | +0.25(+3.34%) |
Mar 28, 2023 | 7.249 | 7.475 | 7.220 | 7.348 | 3,868,145 | +0.01(+0.13%) |
Mar 27, 2023 | 7.397 | 7.446 | 7.259 | 7.338 | 2,508,444 | +0.07(+0.95%) |
Mar 24, 2023 | 7.073 | 7.308 | 7.014 | 7.269 | 4,858,960 | +0.06(+0.82%) |
Mar 23, 2023 | 7.397 | 7.515 | 7.200 | 7.210 | 1,985,304 | -0.16(-2.13%) |
Mar 22, 2023 | 7.760 | 7.795 | 7.367 | 7.367 | 2,905,234 | -0.48(-6.13%) |
Mar 21, 2023 | 7.878 | 7.981 | 7.750 | 7.849 | 2,850,763 | +0.15(+1.91%) |
Mar 20, 2023 | 7.701 | 7.908 | 7.691 | 7.701 | 5,161,798 | +0.08(+1.03%) |
Mar 17, 2023 | 7.858 | 7.947 | 7.578 | 7.623 | 6,166,455 | -0.31(-3.96%) |
Mar 16, 2023 | 7.888 | 8.060 | 7.726 | 7.937 | 2,747,266 | -0.08(-0.98%) |
Mar 15, 2023 | 7.799 | 8.035 | 7.780 | 8.016 | 4,243,879 | -0.07(-0.85%) |
Mar 14, 2023 | 8.320 | 8.354 | 8.016 | 8.084 | 2,483,593 | +0.06(+0.73%) |
Mar 13, 2023 | 7.957 | 8.094 | 7.849 | 8.025 | 2,592,564 | -0.07(-0.85%) |
Mar 10, 2023 | 8.114 | 8.222 | 7.966 | 8.094 | 2,968,676 | -0.10(-1.20%) |
Mar 09, 2023 | 8.625 | 8.634 | 8.173 | 8.192 | 2,261,748 | -0.45(-5.23%) |
Mar 08, 2023 | 8.575 | 8.674 | 8.477 | 8.644 | 1,592,848 | +0.09(+1.03%) |
Mar 07, 2023 | 8.654 | 8.693 | 8.443 | 8.556 | 1,542,879 | -0.05(-0.57%) |
Mar 06, 2023 | 8.634 | 8.733 | 8.546 | 8.605 | 2,006,376 | -0.04(-0.45%) |
Mar 03, 2023 | 8.654 | 8.752 | 8.566 | 8.644 | 1,265,898 | +0.08(+0.92%) |
Mar 02, 2023 | 8.448 | 8.585 | 8.438 | 8.566 | 1,554,142 | +0.02(+0.23%) |
Mar 01, 2023 | 8.517 | 8.630 | 8.492 | 8.546 | 2,369,125 | -0.02(-0.23%) |
Feb 28, 2023 | 8.733 | 8.811 | 8.526 | 8.566 | 1,946,371 | -0.18(-2.02%) |
Feb 27, 2023 | 8.860 | 8.929 | 8.674 | 8.742 | 1,340,396 | +0.02(+0.23%) |
Feb 24, 2023 | 8.595 | 8.742 | 8.507 | 8.723 | 1,615,013 | -0.06(-0.67%) |
Feb 23, 2023 | 8.664 | 8.900 | 8.453 | 8.782 | 2,467,947 | +0.15(+1.71%) |
Feb 22, 2023 | 8.654 | 8.836 | 8.580 | 8.634 | 3,596,983 | -0.05(-0.57%) |
Feb 21, 2023 | 8.949 | 8.998 | 8.443 | 8.684 | 2,483,071 | +0.01(+0.11%) |
Feb 17, 2023 | 8.782 | 8.821 | 8.615 | 8.674 | 2,815,095 | -0.15(-1.67%) |
Feb 16, 2023 | 9.067 | 9.126 | 8.747 | 8.821 | 3,865,580 | -0.48(-5.17%) |
Feb 15, 2023 | 9.194 | 9.386 | 9.189 | 9.302 | 1,220,645 | +0.02(+0.21%) |
Feb 14, 2023 | 9.194 | 9.401 | 9.135 | 9.283 | 1,476,303 | +0.00(+0.00%) |
Feb 13, 2023 | 9.126 | 9.327 | 9.067 | 9.283 | 1,087,871 | +0.14(+1.50%) |
Feb 10, 2023 | 9.263 | 9.273 | 8.978 | 9.145 | 1,667,025 | -0.16(-1.69%) |
Feb 09, 2023 | 9.371 | 9.450 | 9.278 | 9.302 | 792,045 | +0.00(+0.00%) |
Feb 08, 2023 | 9.351 | 9.514 | 9.253 | 9.302 | 1,592,379 | -0.16(-1.66%) |
Feb 07, 2023 | 9.332 | 9.558 | 9.312 | 9.460 | 1,800,111 | +0.01(+0.10%) |
Feb 06, 2023 | 9.627 | 9.646 | 9.381 | 9.450 | 1,236,835 | -0.23(-2.34%) |
Feb 03, 2023 | 9.666 | 9.813 | 9.617 | 9.676 | 1,600,178 | -0.13(-1.30%) |
Feb 02, 2023 | 9.666 | 9.843 | 9.597 | 9.803 | 1,975,188 | +0.26(+2.67%) |
Feb 01, 2023 | 9.430 | 9.636 | 9.253 | 9.548 | 1,608,423 | +0.09(+0.93%) |
Jan 31, 2023 | 9.253 | 9.528 | 9.243 | 9.460 | 2,380,091 | +0.22(+2.34%) |
Jan 30, 2023 | 9.332 | 9.425 | 9.199 | 9.243 | 1,453,348 | -0.19(-1.98%) |
Jan 27, 2023 | 9.273 | 9.489 | 9.273 | 9.430 | 954,260 | +0.07(+0.73%) |
Jan 26, 2023 | 9.253 | 9.371 | 9.140 | 9.361 | 1,713,577 | +0.19(+2.03%) |
Jan 25, 2023 | 8.929 | 9.204 | 8.851 | 9.175 | 2,043,536 | +0.22(+2.41%) |
Jan 24, 2023 | 8.939 | 8.978 | 8.762 | 8.959 | 853,337 | +0.06(+0.66%) |
Jan 23, 2023 | 8.742 | 8.900 | 8.684 | 8.900 | 973,946 | +0.16(+1.80%) |
Jan 20, 2023 | 8.575 | 8.742 | 8.458 | 8.742 | 1,185,952 | +0.24(+2.77%) |
Jan 19, 2023 | 8.359 | 8.521 | 8.330 | 8.507 | 1,419,663 | +0.06(+0.70%) |
Jan 18, 2023 | 8.595 | 8.644 | 8.428 | 8.448 | 2,129,611 | -0.18(-2.05%) |
Jan 17, 2023 | 8.566 | 8.625 | 8.507 | 8.625 | 1,710,293 | +0.12(+1.39%) |
Jan 13, 2023 | 8.517 | 8.541 | 8.408 | 8.507 | 1,083,395 | -0.09(-1.03%) |
Jan 12, 2023 | 8.418 | 8.595 | 8.364 | 8.595 | 1,564,767 | +0.24(+2.82%) |
Jan 11, 2023 | 8.025 | 8.374 | 8.025 | 8.359 | 1,757,543 | +0.38(+4.80%) |
Jan 10, 2023 | 7.839 | 8.035 | 7.785 | 7.976 | 955,201 | +0.10(+1.25%) |
Jan 09, 2023 | 7.898 | 7.917 | 7.799 | 7.878 | 1,736,469 | +0.00(+0.00%) |
Jan 06, 2023 | 7.849 | 7.927 | 7.731 | 7.878 | 1,330,587 | +0.16(+2.04%) |
Jan 05, 2023 | 7.878 | 7.878 | 7.682 | 7.721 | 1,664,919 | -0.19(-2.36%) |
Jan 04, 2023 | 7.927 | 8.075 | 7.898 | 7.908 | 1,613,408 | +0.10(+1.26%) |
Jan 03, 2023 | 8.133 | 8.192 | 7.770 | 7.809 | 1,828,907 | -0.24(-2.93%) |
Dec 30, 2022 | 7.888 | 8.055 | 7.829 | 8.045 | 1,211,597 | +0.06(+0.74%) |
Dec 29, 2022 | 7.819 | 8.045 | 7.819 | 7.986 | 1,164,916 | +0.18(+2.26%) |
Dec 28, 2022 | 8.014 | 8.048 | 7.780 | 7.809 | 1,030,172 | -0.19(-2.44%) |
Dec 27, 2022 | 7.995 | 8.034 | 7.926 | 8.004 | 864,745 | +0.00(+0.00%) |
Dec 23, 2022 | 7.839 | 8.029 | 7.795 | 8.004 | 1,095,468 | +0.14(+1.73%) |
Dec 22, 2022 | 7.790 | 7.887 | 7.668 | 7.868 | 1,898,916 | +0.00(+0.00%) |
Dec 21, 2022 | 8.375 | 8.404 | 7.858 | 7.868 | 2,027,138 | -0.47(-5.61%) |
Dec 20, 2022 | 8.307 | 8.375 | 8.238 | 8.336 | 1,494,900 | +0.04(+0.47%) |
Dec 19, 2022 | 8.463 | 8.482 | 8.277 | 8.297 | 1,309,125 | -0.12(-1.39%) |
Dec 16, 2022 | 8.384 | 8.482 | 8.321 | 8.414 | 3,438,287 | -0.14(-1.60%) |
Dec 15, 2022 | 8.628 | 8.774 | 8.516 | 8.550 | 1,351,636 | -0.22(-2.56%) |
Dec 14, 2022 | 9.018 | 9.028 | 8.731 | 8.774 | 1,458,872 | -0.21(-2.39%) |
Dec 13, 2022 | 9.369 | 9.418 | 8.891 | 8.989 | 2,542,655 | -0.05(-0.54%) |
Dec 12, 2022 | 8.921 | 9.038 | 8.735 | 9.038 | 1,663,826 | +0.18(+1.98%) |
Dec 09, 2022 | 8.696 | 8.867 | 8.667 | 8.862 | 1,308,422 | +0.03(+0.33%) |
Dec 08, 2022 | 8.774 | 8.930 | 8.745 | 8.833 | 1,981,264 | +0.18(+2.03%) |
Dec 07, 2022 | 8.502 | 8.745 | 8.492 | 8.657 | 1,888,991 | +0.07(+0.79%) |
Dec 06, 2022 | 8.638 | 8.750 | 8.516 | 8.589 | 1,042,996 | -0.10(-1.12%) |
Dec 05, 2022 | 8.911 | 8.994 | 8.687 | 8.687 | 1,006,729 | -0.33(-3.68%) |
Dec 02, 2022 | 8.979 | 9.106 | 8.979 | 9.018 | 877,740 | -0.14(-1.49%) |