Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.410 | 8.443 | 8.260 | 8.288 | 18,882,230 | -0.12(-1.45%) |
Nov 29, 2023 | 8.250 | 8.447 | 8.250 | 8.410 | 17,396,058 | +0.22(+2.64%) |
Nov 28, 2023 | 8.083 | 8.273 | 7.990 | 8.194 | 19,213,142 | +0.11(+1.38%) |
Nov 27, 2023 | 8.083 | 8.124 | 7.944 | 8.083 | 15,340,261 | +0.01(+0.11%) |
Nov 24, 2023 | 8.147 | 8.194 | 8.055 | 8.073 | 8,188,377 | -0.07(-0.91%) |
Nov 22, 2023 | 8.222 | 8.296 | 8.101 | 8.147 | 16,252,611 | -0.03(-0.34%) |
Nov 21, 2023 | 8.110 | 8.185 | 8.110 | 8.175 | 16,044,215 | +0.05(+0.57%) |
Nov 20, 2023 | 8.083 | 8.175 | 8.018 | 8.129 | 13,797,404 | +0.06(+0.80%) |
Nov 17, 2023 | 8.092 | 8.181 | 7.982 | 8.064 | 11,758,962 | +0.02(+0.23%) |
Nov 16, 2023 | 8.036 | 8.138 | 7.962 | 8.045 | 14,437,229 | +0.01(+0.12%) |
Nov 15, 2023 | 8.083 | 7.953 | 8.036 | 15,940,469 | +0.00(+0.00%) | |
Nov 14, 2023 | 8.073 | 8.185 | 8.008 | 8.036 | 21,009,324 | +0.21(+2.73%) |
Nov 13, 2023 | 7.693 | 7.828 | 7.647 | 7.823 | 10,114,642 | +0.04(+0.48%) |
Nov 10, 2023 | 7.740 | 7.804 | 7.647 | 7.786 | 13,499,520 | +0.12(+1.57%) |
Nov 09, 2023 | 7.944 | 8.018 | 7.619 | 7.665 | 17,128,390 | -0.22(-2.82%) |
Nov 08, 2023 | 7.851 | 7.906 | 7.754 | 7.888 | 14,275,133 | +0.05(+0.59%) |
Nov 07, 2023 | 7.712 | 7.860 | 7.619 | 7.842 | 16,224,339 | +0.11(+1.44%) |
Nov 06, 2023 | 7.740 | 7.772 | 7.604 | 7.730 | 19,054,586 | -0.01(-0.12%) |
Nov 03, 2023 | 7.786 | 7.953 | 7.693 | 7.740 | 24,354,504 | +0.18(+2.33%) |
Nov 02, 2023 | 7.322 | 7.591 | 7.276 | 7.564 | 28,920,846 | +0.37(+5.15%) |
Nov 01, 2023 | 6.813 | 7.230 | 6.793 | 7.193 | 26,675,536 | +0.35(+5.15%) |
Oct 31, 2023 | 6.590 | 6.924 | 6.562 | 6.841 | 24,578,608 | +0.41(+6.34%) |
Oct 30, 2023 | 6.442 | 6.530 | 6.312 | 6.433 | 18,654,026 | +0.06(+0.87%) |
Oct 27, 2023 | 6.541 | 6.587 | 6.377 | 6.377 | 24,175,956 | -0.12(-1.82%) |
Oct 26, 2023 | 6.377 | 6.659 | 6.376 | 6.495 | 33,705,720 | +0.14(+2.15%) |
Oct 25, 2023 | 6.778 | 6.814 | 6.359 | 6.359 | 66,569,024 | -0.51(-7.43%) |
Oct 24, 2023 | 6.696 | 7.042 | 6.687 | 6.869 | 47,703,384 | -0.52(-7.03%) |
Oct 23, 2023 | 7.388 | 7.443 | 7.224 | 7.388 | 18,611,760 | -0.08(-1.10%) |
Oct 20, 2023 | 7.516 | 7.616 | 7.470 | 7.470 | 16,710,773 | -0.05(-0.73%) |
Oct 19, 2023 | 7.816 | 7.821 | 7.470 | 7.525 | 36,310,284 | -0.29(-3.73%) |
Oct 18, 2023 | 7.999 | 8.008 | 7.807 | 7.816 | 18,922,058 | -0.25(-3.05%) |
Oct 17, 2023 | 8.044 | 8.122 | 7.990 | 8.062 | 17,681,012 | -0.05(-0.67%) |
Oct 16, 2023 | 8.044 | 8.133 | 7.908 | 8.117 | 12,356,442 | +0.12(+1.48%) |
Oct 13, 2023 | 8.154 | 8.190 | 7.990 | 7.999 | 17,793,608 | -0.14(-1.68%) |
Oct 12, 2023 | 8.327 | 8.345 | 8.044 | 8.135 | 12,991,304 | -0.22(-2.62%) |
Oct 11, 2023 | 8.354 | 8.390 | 8.263 | 8.354 | 10,349,994 | +0.05(+0.55%) |
Oct 10, 2023 | 8.263 | 8.381 | 8.245 | 8.308 | 11,310,393 | +0.03(+0.33%) |
Oct 09, 2023 | 8.108 | 8.327 | 8.103 | 8.281 | 10,439,783 | +0.15(+1.79%) |
Oct 06, 2023 | 8.072 | 8.254 | 8.035 | 8.135 | 9,436,327 | -0.06(-0.78%) |
Oct 05, 2023 | 8.008 | 8.235 | 7.935 | 8.199 | 14,153,213 | +0.19(+2.39%) |
Oct 04, 2023 | 8.172 | 8.172 | 7.798 | 8.008 | 21,055,198 | -0.12(-1.46%) |
Oct 03, 2023 | 8.217 | 8.254 | 8.017 | 8.126 | 22,160,544 | -0.17(-2.09%) |
Oct 02, 2023 | 8.609 | 8.609 | 8.263 | 8.299 | 15,235,848 | -0.30(-3.50%) |
Sep 29, 2023 | 8.609 | 8.737 | 8.585 | 8.600 | 13,062,031 | +0.04(+0.43%) |
Sep 28, 2023 | 8.436 | 8.618 | 8.336 | 8.563 | 12,490,073 | +0.13(+1.51%) |
Sep 27, 2023 | 8.535 | 8.571 | 8.346 | 8.436 | 20,317,410 | -0.06(-0.74%) |
Sep 26, 2023 | 8.670 | 8.679 | 8.481 | 8.499 | 21,488,248 | -0.20(-2.28%) |
Sep 25, 2023 | 8.787 | 8.805 | 8.679 | 8.697 | 15,960,707 | -0.13(-1.43%) |
Sep 22, 2023 | 8.832 | 8.895 | 8.778 | 8.823 | 13,436,113 | +0.03(+0.31%) |
Sep 21, 2023 | 9.012 | 9.039 | 8.796 | 8.796 | 14,938,667 | -0.30(-3.26%) |
Sep 20, 2023 | 9.137 | 9.227 | 9.092 | 9.092 | 9,529,654 | -0.01(-0.10%) |
Sep 19, 2023 | 9.137 | 9.254 | 9.074 | 9.101 | 9,935,479 | -0.04(-0.49%) |
Sep 18, 2023 | 9.146 | 9.232 | 9.119 | 9.146 | 21,604,990 | +0.09(+0.99%) |
Sep 15, 2023 | 9.056 | 9.074 | 9.012 | 9.056 | 15,817,588 | -0.02(-0.20%) |
Sep 14, 2023 | 8.967 | 9.101 | 8.967 | 9.074 | 18,220,058 | +0.14(+1.61%) |
Sep 13, 2023 | 8.850 | 8.949 | 8.760 | 8.931 | 11,063,681 | +0.14(+1.64%) |
Sep 12, 2023 | 8.859 | 8.949 | 8.778 | 8.787 | 12,224,481 | -0.05(-0.61%) |
Sep 11, 2023 | 8.742 | 8.850 | 8.724 | 8.841 | 8,326,323 | +0.13(+1.44%) |
Sep 08, 2023 | 8.688 | 8.760 | 8.679 | 8.715 | 8,754,345 | +0.05(+0.62%) |
Sep 07, 2023 | 8.661 | 8.721 | 8.611 | 8.661 | 9,286,219 | -0.04(-0.52%) |
Sep 06, 2023 | 8.787 | 8.796 | 8.661 | 8.706 | 9,139,976 | -0.07(-0.82%) |
Sep 05, 2023 | 8.949 | 8.949 | 8.769 | 8.778 | 11,968,339 | -0.18(-2.01%) |
Sep 01, 2023 | 8.940 | 9.012 | 8.877 | 8.958 | 8,771,078 | +0.04(+0.50%) |
Aug 31, 2023 | 8.859 | 8.940 | 8.850 | 8.913 | 11,510,525 | +0.05(+0.61%) |
Aug 30, 2023 | 8.967 | 8.976 | 8.841 | 8.859 | 11,468,354 | -0.13(-1.50%) |
Aug 29, 2023 | 8.887 | 9.011 | 8.816 | 8.994 | 14,701,521 | +0.12(+1.30%) |
Aug 28, 2023 | 8.736 | 8.878 | 8.718 | 8.878 | 12,457,597 | +0.20(+2.36%) |
Aug 25, 2023 | 8.665 | 8.714 | 8.563 | 8.674 | 8,269,154 | +0.04(+0.51%) |
Aug 24, 2023 | 8.603 | 8.727 | 8.576 | 8.629 | 10,431,859 | +0.03(+0.31%) |
Aug 23, 2023 | 8.443 | 8.629 | 8.429 | 8.603 | 15,608,243 | +0.20(+2.33%) |
Aug 22, 2023 | 8.505 | 8.514 | 8.398 | 8.407 | 16,240,557 | -0.04(-0.53%) |
Aug 21, 2023 | 8.443 | 8.469 | 8.354 | 8.451 | 11,947,051 | +0.03(+0.32%) |
Aug 18, 2023 | 8.354 | 8.505 | 8.309 | 8.425 | 19,671,256 | +0.03(+0.32%) |
Aug 17, 2023 | 8.496 | 8.539 | 8.363 | 8.398 | 13,062,280 | -0.09(-1.05%) |
Aug 16, 2023 | 8.531 | 8.585 | 8.460 | 8.487 | 11,933,889 | -0.05(-0.62%) |
Aug 15, 2023 | 8.576 | 8.594 | 8.496 | 8.540 | 10,524,182 | -0.06(-0.72%) |
Aug 14, 2023 | 8.762 | 8.771 | 8.540 | 8.603 | 20,934,398 | -0.15(-1.73%) |
Aug 11, 2023 | 8.851 | 8.860 | 8.727 | 8.754 | 8,803,236 | -0.12(-1.30%) |
Aug 10, 2023 | 8.931 | 8.940 | 8.860 | 8.869 | 8,881,570 | -0.01(-0.10%) |
Aug 09, 2023 | 8.922 | 8.949 | 8.816 | 8.878 | 10,204,398 | -0.04(-0.40%) |
Aug 08, 2023 | 8.816 | 8.931 | 8.731 | 8.914 | 8,961,773 | +0.05(+0.60%) |
Aug 07, 2023 | 8.834 | 8.896 | 8.811 | 8.860 | 8,980,015 | +0.05(+0.61%) |
Aug 04, 2023 | 8.700 | 8.825 | 8.660 | 8.807 | 15,729,891 | +0.18(+2.06%) |
Aug 03, 2023 | 8.834 | 8.849 | 8.620 | 8.629 | 19,764,784 | -0.29(-3.29%) |
Aug 02, 2023 | 8.922 | 8.958 | 8.789 | 8.922 | 15,763,769 | -0.06(-0.69%) |
Aug 01, 2023 | 9.029 | 9.096 | 8.958 | 8.985 | 10,388,224 | -0.07(-0.79%) |
Jul 31, 2023 | 9.189 | 9.198 | 9.020 | 9.056 | 14,682,830 | -0.12(-1.36%) |
Jul 28, 2023 | 9.074 | 9.220 | 8.980 | 9.180 | 10,361,523 | +0.20(+2.28%) |
Jul 27, 2023 | 9.274 | 9.343 | 8.941 | 8.976 | 16,717,745 | -0.25(-2.67%) |
Jul 26, 2023 | 9.134 | 9.318 | 9.134 | 9.222 | 14,862,343 | +0.09(+0.96%) |
Jul 25, 2023 | 9.072 | 9.266 | 8.985 | 9.134 | 20,483,028 | +0.12(+1.36%) |
Jul 24, 2023 | 8.914 | 9.072 | 8.875 | 9.011 | 14,168,001 | +0.14(+1.58%) |
Jul 21, 2023 | 8.967 | 8.967 | 8.835 | 8.870 | 8,616,078 | -0.04(-0.39%) |
Jul 20, 2023 | 9.046 | 9.046 | 8.901 | 8.906 | 12,102,126 | -0.15(-1.65%) |
Jul 19, 2023 | 9.055 | 9.143 | 9.037 | 9.055 | 9,663,716 | +0.04(+0.49%) |
Jul 18, 2023 | 8.976 | 9.064 | 8.941 | 9.011 | 9,558,450 | +0.04(+0.49%) |
Jul 17, 2023 | 8.888 | 8.993 | 8.818 | 8.967 | 8,795,298 | +0.07(+0.79%) |
Jul 14, 2023 | 9.020 | 9.020 | 8.870 | 8.897 | 8,293,831 | -0.11(-1.17%) |
Jul 13, 2023 | 8.914 | 9.125 | 8.907 | 9.002 | 11,999,308 | +0.09(+0.99%) |
Jul 12, 2023 | 8.888 | 8.923 | 8.844 | 8.914 | 11,959,711 | +0.18(+2.01%) |
Jul 11, 2023 | 8.774 | 8.875 | 8.686 | 8.739 | 10,565,838 | -0.02(-0.20%) |
Jul 10, 2023 | 8.581 | 8.756 | 8.545 | 8.756 | 7,850,969 | +0.18(+2.15%) |
Jul 07, 2023 | 8.300 | 8.660 | 8.300 | 8.572 | 10,646,633 | +0.25(+3.06%) |
Jul 06, 2023 | 8.502 | 8.502 | 8.185 | 8.317 | 17,439,624 | -0.28(-3.27%) |
Jul 05, 2023 | 8.765 | 8.791 | 8.589 | 8.598 | 9,834,914 | -0.16(-1.81%) |
Jul 03, 2023 | 8.906 | 8.923 | 8.730 | 8.756 | 6,744,045 | -0.14(-1.58%) |
Jun 30, 2023 | 8.949 | 8.959 | 8.835 | 8.897 | 11,537,393 | -0.02(-0.20%) |
Jun 29, 2023 | 8.932 | 8.941 | 8.747 | 8.914 | 15,590,522 | -0.04(-0.49%) |
Jun 28, 2023 | 8.941 | 8.971 | 8.904 | 8.958 | 12,866,540 | +0.03(+0.29%) |
Jun 27, 2023 | 8.828 | 8.950 | 8.759 | 8.932 | 11,531,853 | +0.11(+1.28%) |
Jun 26, 2023 | 8.672 | 8.906 | 8.620 | 8.819 | 12,396,371 | +0.19(+2.21%) |
Jun 23, 2023 | 8.759 | 8.776 | 8.620 | 8.628 | 11,050,535 | -0.16(-1.88%) |
Jun 22, 2023 | 8.819 | 8.837 | 8.767 | 8.793 | 7,095,688 | -0.04(-0.49%) |
Jun 21, 2023 | 8.819 | 8.897 | 8.767 | 8.837 | 7,501,538 | +0.04(+0.49%) |
Jun 20, 2023 | 8.828 | 8.854 | 8.767 | 8.793 | 7,753,748 | -0.07(-0.78%) |
Jun 16, 2023 | 8.880 | 8.923 | 8.802 | 8.863 | 10,250,143 | -0.03(-0.39%) |
Jun 15, 2023 | 8.767 | 8.950 | 8.759 | 8.897 | 10,089,466 | +0.76(+9.28%) |
May 08, 2023 | 8.117 | 8.168 | 8.039 | 8.142 | 7,195,516 | +0.03(+0.32%) |
May 05, 2023 | 8.057 | 8.168 | 8.014 | 8.117 | 9,417,056 | +0.19(+2.38%) |
May 04, 2023 | 7.997 | 8.031 | 7.817 | 7.928 | 15,695,858 | -0.14(-1.70%) |
May 03, 2023 | 7.945 | 8.262 | 7.945 | 8.065 | 18,061,560 | +0.15(+1.84%) |
May 02, 2023 | 8.202 | 8.249 | 7.799 | 7.919 | 17,590,114 | -0.28(-3.45%) |
May 01, 2023 | 8.477 | 8.485 | 8.185 | 8.202 | 16,477,304 | -0.29(-3.43%) |
Apr 28, 2023 | 8.425 | 8.545 | 8.408 | 8.494 | 15,051,719 | +0.11(+1.33%) |
Apr 27, 2023 | 8.322 | 8.442 | 8.322 | 8.382 | 9,688,557 | +0.10(+1.24%) |
Apr 26, 2023 | 8.322 | 8.411 | 8.212 | 8.279 | 13,881,542 | +0.03(+0.31%) |
Apr 25, 2023 | 8.474 | 8.508 | 8.212 | 8.254 | 17,133,500 | -0.25(-2.99%) |
Apr 24, 2023 | 8.516 | 8.576 | 8.326 | 8.508 | 16,463,837 | +0.00(+0.00%) |
Apr 21, 2023 | 8.415 | 8.508 | 8.339 | 8.508 | 10,393,636 | +0.06(+0.70%) |
Apr 20, 2023 | 8.415 | 8.483 | 8.364 | 8.449 | 11,287,752 | -0.02(-0.20%) |
Apr 19, 2023 | 8.432 | 8.525 | 8.364 | 8.466 | 6,613,106 | +0.00(+0.00%) |
Apr 18, 2023 | 8.516 | 8.525 | 8.398 | 8.466 | 9,964,205 | -0.06(-0.70%) |
Apr 17, 2023 | 8.432 | 8.576 | 8.339 | 8.525 | 12,741,679 | +0.09(+1.10%) |
Apr 14, 2023 | 8.533 | 8.559 | 8.309 | 8.432 | 15,736,062 | -0.08(-0.99%) |
Apr 13, 2023 | 8.508 | 8.542 | 8.381 | 8.516 | 8,941,884 | +0.04(+0.50%) |
Apr 12, 2023 | 8.610 | 8.626 | 8.474 | 8.474 | 9,234,415 | -0.03(-0.30%) |
Apr 11, 2023 | 8.508 | 8.576 | 8.402 | 8.499 | 11,191,552 | +0.02(+0.20%) |
Apr 10, 2023 | 8.694 | 8.728 | 8.262 | 8.483 | 20,659,384 | -0.23(-2.62%) |
Apr 06, 2023 | 8.779 | 8.800 | 8.686 | 8.711 | 6,462,239 | +0.00(+0.00%) |
Apr 05, 2023 | 8.550 | 8.821 | 8.533 | 8.711 | 11,510,131 | +0.12(+1.38%) |
Apr 04, 2023 | 8.483 | 8.618 | 8.398 | 8.593 | 14,867,486 | +0.14(+1.70%) |
Apr 03, 2023 | 8.516 | 8.588 | 8.423 | 8.449 | 11,268,997 | -0.08(-0.99%) |
Mar 31, 2023 | 8.398 | 8.533 | 8.389 | 8.533 | 17,202,860 | +0.14(+1.72%) |
Mar 30, 2023 | 8.373 | 8.398 | 8.284 | 8.389 | 7,178,679 | +0.08(+1.02%) |
Mar 29, 2023 | 8.322 | 8.347 | 8.271 | 8.305 | 11,041,441 | +0.06(+0.71%) |
Mar 28, 2023 | 8.230 | 8.288 | 8.171 | 8.246 | 13,673,083 | -0.03(-0.30%) |
Mar 27, 2023 | 8.313 | 8.347 | 8.196 | 8.271 | 12,896,060 | +0.08(+1.02%) |
Mar 24, 2023 | 7.987 | 8.204 | 7.862 | 8.188 | 14,401,501 | +0.13(+1.66%) |
Mar 23, 2023 | 8.221 | 8.472 | 8.012 | 8.054 | 22,065,114 | -0.11(-1.33%) |
Mar 22, 2023 | 8.196 | 8.334 | 8.121 | 8.163 | 16,155,547 | -0.08(-0.91%) |
Mar 21, 2023 | 8.230 | 8.301 | 8.204 | 8.238 | 12,540,217 | +0.14(+1.76%) |
Mar 20, 2023 | 8.179 | 8.263 | 8.096 | 8.096 | 16,779,896 | -0.05(-0.62%) |
Mar 17, 2023 | 8.296 | 8.296 | 8.062 | 8.146 | 20,111,600 | -0.18(-2.21%) |
Mar 16, 2023 | 8.238 | 8.355 | 8.142 | 8.330 | 22,534,020 | +0.06(+0.71%) |
Mar 15, 2023 | 8.422 | 8.455 | 8.204 | 8.271 | 31,099,840 | -0.31(-3.61%) |
Mar 14, 2023 | 8.480 | 8.840 | 8.455 | 8.581 | 21,252,012 | +0.25(+3.01%) |
Mar 13, 2023 | 8.188 | 8.422 | 7.962 | 8.330 | 31,892,442 | -0.01(-0.10%) |
Mar 10, 2023 | 8.715 | 8.764 | 8.322 | 8.338 | 22,973,898 | -0.40(-4.59%) |
Mar 09, 2023 | 9.024 | 9.082 | 8.723 | 8.740 | 14,847,539 | -0.30(-3.33%) |
Mar 08, 2023 | 8.991 | 9.057 | 8.915 | 9.041 | 12,350,313 | +0.18(+2.08%) |
Mar 07, 2023 | 8.999 | 9.049 | 8.840 | 8.857 | 6,937,917 | -0.11(-1.21%) |
Mar 06, 2023 | 8.991 | 9.095 | 8.957 | 8.965 | 8,005,810 | +0.01(+0.09%) |
Mar 03, 2023 | 8.865 | 9.007 | 8.832 | 8.957 | 8,212,435 | +0.13(+1.52%) |
Mar 02, 2023 | 8.756 | 8.857 | 8.664 | 8.823 | 12,046,899 | -0.03(-0.38%) |
Mar 01, 2023 | 9.049 | 9.091 | 8.798 | 8.857 | 12,933,444 | -0.23(-2.58%) |
Feb 28, 2023 | 9.099 | 9.141 | 9.041 | 9.091 | 13,294,806 | -0.02(-0.18%) |
Feb 27, 2023 | 9.283 | 9.308 | 9.091 | 9.108 | 11,242,503 | -0.08(-0.82%) |
Feb 24, 2023 | 9.266 | 9.307 | 9.117 | 9.183 | 14,142,451 | -0.18(-1.94%) |
Feb 23, 2023 | 9.340 | 9.406 | 9.241 | 9.365 | 7,004,421 | +0.06(+0.62%) |
Feb 22, 2023 | 9.208 | 9.353 | 9.199 | 9.307 | 8,799,063 | +0.11(+1.17%) |
Feb 21, 2023 | 9.365 | 9.386 | 9.133 | 9.199 | 15,574,050 | -0.22(-2.37%) |
Feb 17, 2023 | 9.481 | 9.497 | 9.357 | 9.423 | 7,765,081 | -0.07(-0.70%) |
Feb 16, 2023 | 9.398 | 9.580 | 9.348 | 9.489 | 7,986,618 | -0.01(-0.09%) |
Feb 15, 2023 | 9.390 | 9.514 | 9.307 | 9.497 | 10,375,689 | +0.06(+0.61%) |
Feb 14, 2023 | 9.448 | 9.505 | 9.299 | 9.439 | 11,359,774 | -0.02(-0.26%) |
Feb 13, 2023 | 9.390 | 9.489 | 9.369 | 9.464 | 16,314,724 | +0.07(+0.79%) |
Feb 10, 2023 | 9.464 | 9.514 | 9.307 | 9.390 | 19,294,026 | -0.09(-0.96%) |
Feb 09, 2023 | 9.812 | 9.894 | 9.423 | 9.481 | 20,629,878 | -0.22(-2.30%) |
Feb 08, 2023 | 9.704 | 9.721 | 9.563 | 9.704 | 10,834,944 | -0.01(-0.09%) |
Feb 07, 2023 | 9.539 | 9.729 | 9.460 | 9.712 | 13,340,617 | +0.19(+2.00%) |
Feb 06, 2023 | 9.754 | 9.754 | 9.481 | 9.522 | 18,025,984 | -0.37(-3.76%) |
Feb 03, 2023 | 9.919 | 9.961 | 9.853 | 9.894 | 12,766,512 | -0.15(-1.48%) |
Feb 02, 2023 | 9.985 | 10.13 | 9.985 | 10.04 | 16,086,072 | +0.16(+1.59%) |
Feb 01, 2023 | 9.572 | 9.977 | 9.563 | 9.886 | 20,065,162 | +0.29(+3.02%) |
Jan 31, 2023 | 9.406 | 9.787 | 9.365 | 9.597 | 27,431,276 | +0.26(+2.84%) |
Jan 30, 2023 | 9.530 | 9.547 | 9.307 | 9.332 | 17,221,914 | -0.23(-2.42%) |
Jan 27, 2023 | 9.432 | 9.604 | 9.416 | 9.563 | 14,135,036 | +0.15(+1.57%) |
Jan 26, 2023 | 9.342 | 9.424 | 9.297 | 9.416 | 13,530,214 | +0.10(+1.05%) |
Jan 25, 2023 | 9.383 | 9.400 | 9.269 | 9.318 | 13,890,494 | -0.10(-1.04%) |
Jan 24, 2023 | 9.457 | 9.498 | 9.400 | 9.416 | 9,282,171 | -0.07(-0.69%) |
Jan 23, 2023 | 9.465 | 9.506 | 9.367 | 9.482 | 17,122,142 | +0.04(+0.43%) |
Jan 20, 2023 | 9.301 | 9.465 | 9.244 | 9.441 | 14,503,074 | +0.13(+1.41%) |
Jan 19, 2023 | 9.269 | 9.326 | 9.199 | 9.310 | 10,651,584 | +0.01(+0.09%) |
Jan 18, 2023 | 9.236 | 9.375 | 9.220 | 9.301 | 13,383,134 | +0.12(+1.34%) |
Jan 17, 2023 | 9.261 | 9.330 | 9.170 | 9.179 | 17,473,918 | -0.07(-0.80%) |
Jan 13, 2023 | 9.179 | 9.301 | 9.138 | 9.252 | 12,486,990 | +0.02(+0.18%) |
Jan 12, 2023 | 9.203 | 9.326 | 9.170 | 9.236 | 11,884,347 | +0.11(+1.26%) |
Jan 11, 2023 | 9.031 | 9.207 | 9.035 | 9.121 | 11,702,937 | +0.13(+1.46%) |
Jan 10, 2023 | 8.896 | 9.015 | 8.868 | 8.990 | 11,069,522 | +0.09(+1.01%) |
Jan 09, 2023 | 8.925 | 9.061 | 8.851 | 8.900 | 14,625,264 | +0.02(+0.18%) |
Jan 06, 2023 | 8.769 | 8.908 | 8.687 | 8.884 | 11,551,440 | +0.19(+2.17%) |
Jan 05, 2023 | 8.655 | 8.753 | 8.556 | 8.696 | 9,009,144 | -0.01(-0.09%) |
Jan 04, 2023 | 8.655 | 8.757 | 8.630 | 8.704 | 12,393,897 | +0.14(+1.63%) |
Jan 03, 2023 | 8.548 | 8.761 | 8.491 | 8.565 | 14,613,122 | +0.09(+1.06%) |
Dec 30, 2022 | 8.474 | 8.552 | 8.393 | 8.474 | 11,555,188 | -0.11(-1.24%) |
Dec 29, 2022 | 8.466 | 8.646 | 8.434 | 8.581 | 10,627,830 | +0.16(+1.95%) |
Dec 28, 2022 | 8.644 | 8.676 | 8.377 | 8.417 | 13,009,106 | -0.23(-2.71%) |
Dec 27, 2022 | 8.660 | 8.676 | 8.510 | 8.652 | 13,676,989 | -0.02(-0.19%) |
Dec 23, 2022 | 8.620 | 8.676 | 8.539 | 8.668 | 11,186,920 | +0.05(+0.56%) |
Dec 22, 2022 | 8.571 | 8.636 | 8.361 | 8.620 | 15,634,729 | +0.06(+0.66%) |
Dec 21, 2022 | 8.474 | 8.611 | 8.458 | 8.563 | 17,232,802 | +0.20(+2.42%) |
Dec 20, 2022 | 8.182 | 8.401 | 8.053 | 8.361 | 20,963,040 | +0.12(+1.47%) |
Dec 19, 2022 | 8.182 | 8.361 | 8.150 | 8.239 | 11,443,946 | +0.03(+0.39%) |
Dec 16, 2022 | 8.174 | 8.271 | 8.102 | 8.207 | 23,709,570 | -0.08(-0.98%) |
Dec 15, 2022 | 8.150 | 8.361 | 8.093 | 8.288 | 16,032,481 | +0.08(+0.99%) |
Dec 14, 2022 | 8.191 | 8.336 | 8.102 | 8.207 | 14,611,472 | -0.02(-0.29%) |
Dec 13, 2022 | 8.223 | 8.454 | 8.178 | 8.231 | 14,610,500 | +0.21(+2.62%) |
Dec 12, 2022 | 8.012 | 8.077 | 7.940 | 8.021 | 13,078,874 | +0.01(+0.10%) |
Dec 09, 2022 | 8.012 | 8.110 | 7.964 | 8.012 | 10,574,939 | -0.02(-0.20%) |
Dec 08, 2022 | 7.972 | 8.061 | 7.932 | 8.029 | 7,728,325 | +0.07(+0.92%) |
Dec 07, 2022 | 7.826 | 7.988 | 7.754 | 7.956 | 9,688,189 | +0.11(+1.44%) |
Dec 06, 2022 | 7.948 | 7.988 | 7.729 | 7.843 | 14,407,276 | -0.11(-1.32%) |
Dec 05, 2022 | 8.093 | 8.118 | 7.875 | 7.948 | 11,236,476 | -0.15(-1.90%) |
Dec 02, 2022 | 8.069 | 8.118 | 7.875 | 8.102 | 16,667,855 | -0.05(-0.60%) |