Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.90 | 12.99 | 12.88 | 12.99 | 789,672 | +0.48(+3.84%) |
Dec 28, 2023 | 12.50 | 12.70 | 12.48 | 12.51 | 564,076 | +0.03(+0.24%) |
Dec 27, 2023 | 12.31 | 12.50 | 12.31 | 12.48 | 464,983 | +0.20(+1.63%) |
Dec 26, 2023 | 12.17 | 12.29 | 12.17 | 12.28 | 462,347 | +0.11(+0.90%) |
Dec 22, 2023 | 12.19 | 12.25 | 12.10 | 12.17 | 500,193 | -0.02(-0.16%) |
Dec 21, 2023 | 12.00 | 12.19 | 12.00 | 12.19 | 536,163 | +0.23(+1.92%) |
Dec 20, 2023 | 12.00 | 12.09 | 11.92 | 11.96 | 891,825 | -0.11(-0.91%) |
Dec 19, 2023 | 11.98 | 12.09 | 11.97 | 12.07 | 829,294 | +0.17(+1.43%) |
Dec 18, 2023 | 11.97 | 12.00 | 11.80 | 11.90 | 528,715 | +0.11(+0.93%) |
Dec 15, 2023 | 11.96 | 11.96 | 11.79 | 11.79 | 1,068,693 | -0.29(-2.36%) |
Dec 14, 2023 | 11.96 | 12.08 | 11.95 | 12.07 | 468,001 | +0.05(+0.46%) |
Dec 13, 2023 | 11.86 | 12.06 | 11.85 | 12.02 | 598,102 | +0.14(+1.18%) |
Dec 12, 2023 | 11.88 | 11.95 | 11.80 | 11.88 | 688,978 | +0.09(+0.76%) |
Dec 11, 2023 | 11.75 | 11.82 | 11.75 | 11.79 | 481,033 | +0.00(+0.00%) |
Dec 08, 2023 | 11.73 | 11.80 | 11.73 | 11.79 | 804,817 | +0.06(+0.51%) |
Dec 07, 2023 | 11.69 | 11.80 | 11.69 | 11.73 | 856,172 | +0.16(+1.38%) |
Dec 06, 2023 | 11.62 | 11.71 | 11.57 | 11.57 | 1,082,172 | +0.02(+0.17%) |
Dec 05, 2023 | 11.50 | 11.60 | 11.50 | 11.55 | 469,019 | +0.00(+0.00%) |
Dec 04, 2023 | 11.58 | 11.65 | 11.49 | 11.55 | 562,442 | -0.18(-1.53%) |
Dec 01, 2023 | 11.66 | 11.78 | 11.60 | 11.73 | 519,133 | +0.10(+0.86%) |
Nov 30, 2023 | 11.60 | 11.66 | 11.55 | 11.63 | 498,069 | +0.10(+0.87%) |
Nov 29, 2023 | 11.51 | 11.60 | 11.50 | 11.53 | 603,616 | -0.01(-0.09%) |
Nov 28, 2023 | 11.53 | 11.55 | 11.46 | 11.54 | 672,322 | +0.00(+0.00%) |
Nov 27, 2023 | 11.51 | 11.55 | 11.48 | 11.54 | 685,138 | +0.06(+0.52%) |
Nov 24, 2023 | 11.37 | 11.59 | 11.35 | 11.48 | 359,354 | -0.13(-1.12%) |
Nov 22, 2023 | 11.46 | 11.72 | 11.46 | 11.61 | 452,480 | +0.12(+1.04%) |
Nov 21, 2023 | 11.45 | 11.56 | 11.45 | 11.49 | 917,422 | +0.05(+0.44%) |
Nov 20, 2023 | 11.47 | 11.47 | 11.38 | 11.44 | 1,229,194 | -0.09(-0.78%) |
Nov 17, 2023 | 11.54 | 11.71 | 11.51 | 11.53 | 612,581 | -0.14(-1.20%) |
Nov 16, 2023 | 11.52 | 11.69 | 11.52 | 11.67 | 544,781 | +0.15(+1.30%) |
Nov 15, 2023 | 11.57 | 11.70 | 11.51 | 11.52 | 959,452 | -0.24(-2.04%) |
Nov 14, 2023 | 11.77 | 11.80 | 11.63 | 11.76 | 1,021,719 | +0.12(+1.03%) |
Nov 13, 2023 | 11.51 | 11.64 | 11.51 | 11.64 | 4,914,856 | +0.24(+2.15%) |
Nov 10, 2023 | 11.37 | 11.45 | 11.27 | 11.39 | 784,913 | -0.29(-2.44%) |
Nov 09, 2023 | 11.83 | 11.87 | 11.67 | 11.68 | 1,744,355 | +0.32(+2.86%) |
Nov 08, 2023 | 11.36 | 11.54 | 11.30 | 11.36 | 1,909,484 | +0.38(+3.42%) |
Nov 07, 2023 | 10.69 | 11.00 | 10.67 | 10.98 | 1,605,745 | +0.30(+2.81%) |
Nov 06, 2023 | 10.63 | 10.69 | 10.56 | 10.68 | 750,432 | -0.12(-1.11%) |
Nov 03, 2023 | 10.71 | 10.80 | 10.69 | 10.80 | 511,729 | +0.19(+1.79%) |
Nov 02, 2023 | 10.57 | 10.61 | 10.53 | 10.61 | 1,109,523 | +0.13(+1.24%) |
Nov 01, 2023 | 10.35 | 10.48 | 10.35 | 10.48 | 691,238 | +0.16(+1.55%) |
Oct 31, 2023 | 10.23 | 10.36 | 10.23 | 10.32 | 1,299,800 | +0.12(+1.14%) |
Oct 30, 2023 | 10.24 | 10.25 | 10.15 | 10.20 | 872,638 | -0.03(-0.25%) |
Oct 27, 2023 | 10.25 | 10.32 | 10.19 | 10.23 | 685,968 | +0.11(+1.09%) |
Oct 26, 2023 | 10.10 | 10.18 | 10.06 | 10.12 | 763,219 | -0.05(-0.49%) |
Oct 25, 2023 | 10.15 | 10.25 | 10.15 | 10.17 | 475,623 | +0.06(+0.59%) |
Oct 24, 2023 | 10.13 | 10.15 | 10.08 | 10.11 | 620,919 | +0.02(+0.20%) |
Oct 23, 2023 | 10.05 | 10.12 | 10.03 | 10.09 | 848,528 | +0.02(+0.20%) |
Oct 20, 2023 | 10.19 | 10.19 | 10.03 | 10.07 | 839,284 | -0.02(-0.22%) |
Oct 19, 2023 | 10.17 | 10.18 | 10.06 | 10.09 | 761,277 | +0.05(+0.52%) |
Oct 18, 2023 | 10.11 | 10.18 | 10.03 | 10.04 | 451,910 | -0.13(-1.28%) |
Oct 17, 2023 | 10.27 | 10.27 | 10.11 | 10.17 | 887,806 | -0.19(-1.83%) |
Oct 16, 2023 | 10.26 | 10.37 | 10.26 | 10.36 | 1,113,949 | +0.14(+1.37%) |
Oct 13, 2023 | 10.27 | 10.31 | 10.20 | 10.22 | 398,390 | -0.26(-2.48%) |
Oct 12, 2023 | 10.50 | 10.57 | 10.46 | 10.48 | 608,588 | -0.03(-0.29%) |
Oct 11, 2023 | 10.52 | 10.64 | 10.48 | 10.51 | 368,326 | -0.04(-0.38%) |
Oct 10, 2023 | 10.50 | 10.62 | 10.50 | 10.55 | 737,410 | +0.05(+0.48%) |
Oct 09, 2023 | 10.38 | 10.52 | 10.38 | 10.50 | 453,194 | +0.03(+0.29%) |
Oct 06, 2023 | 10.39 | 10.50 | 10.36 | 10.47 | 963,003 | +0.09(+0.82%) |
Oct 05, 2023 | 10.34 | 10.43 | 10.32 | 10.38 | 865,593 | +0.16(+1.61%) |
Oct 04, 2023 | 10.19 | 10.25 | 10.16 | 10.22 | 670,624 | +0.04(+0.39%) |
Oct 03, 2023 | 10.14 | 10.24 | 10.14 | 10.18 | 564,185 | +0.06(+0.59%) |
Oct 02, 2023 | 10.20 | 10.30 | 10.09 | 10.12 | 750,865 | -0.23(-2.22%) |
Sep 29, 2023 | 10.47 | 10.47 | 10.34 | 10.35 | 483,479 | +0.08(+0.78%) |
Sep 28, 2023 | 10.28 | 10.40 | 10.20 | 10.27 | 1,094,242 | -0.09(-0.87%) |
Sep 27, 2023 | 10.35 | 10.42 | 10.31 | 10.36 | 811,317 | -0.04(-0.38%) |
Sep 26, 2023 | 10.38 | 10.44 | 10.35 | 10.40 | 894,294 | -0.01(-0.10%) |
Sep 25, 2023 | 10.32 | 10.41 | 10.39 | 10.41 | 726,518 | +0.04(+0.39%) |
Sep 22, 2023 | 10.35 | 10.40 | 10.35 | 10.37 | 558,590 | +0.04(+0.39%) |
Sep 21, 2023 | 10.40 | 10.48 | 10.31 | 10.33 | 1,075,468 | -0.17(-1.62%) |
Sep 20, 2023 | 10.62 | 10.63 | 10.50 | 10.50 | 2,137,689 | -0.34(-3.14%) |
Sep 19, 2023 | 10.85 | 10.93 | 10.84 | 10.84 | 1,452,745 | +0.20(+1.88%) |
Sep 18, 2023 | 10.50 | 10.64 | 10.50 | 10.64 | 502,405 | +0.02(+0.19%) |
Sep 15, 2023 | 10.70 | 10.72 | 10.61 | 10.62 | 1,022,066 | -0.20(-1.85%) |
Sep 14, 2023 | 10.78 | 10.86 | 10.71 | 10.82 | 601,395 | +0.15(+1.41%) |
Sep 13, 2023 | 10.57 | 10.72 | 10.57 | 10.67 | 439,926 | -0.15(-1.39%) |
Sep 12, 2023 | 10.72 | 10.89 | 10.72 | 10.82 | 1,320,422 | -0.10(-0.92%) |
Sep 11, 2023 | 10.88 | 10.94 | 10.76 | 10.92 | 867,821 | +0.12(+1.11%) |
Sep 08, 2023 | 10.73 | 10.84 | 10.62 | 10.80 | 1,762,977 | +0.07(+0.65%) |
Sep 07, 2023 | 10.70 | 10.80 | 10.70 | 10.73 | 1,441,264 | +0.08(+0.75%) |
Sep 06, 2023 | 10.60 | 10.71 | 10.60 | 10.65 | 771,145 | +0.02(+0.19%) |
Sep 05, 2023 | 10.68 | 10.80 | 10.57 | 10.63 | 552,476 | -0.05(-0.47%) |
Sep 01, 2023 | 10.76 | 10.76 | 10.62 | 10.68 | 488,122 | +0.01(+0.09%) |
Aug 31, 2023 | 10.76 | 10.84 | 10.62 | 10.67 | 480,497 | +0.07(+0.66%) |
Aug 30, 2023 | 10.50 | 10.67 | 10.50 | 10.60 | 528,533 | +0.02(+0.19%) |
Aug 29, 2023 | 10.51 | 10.59 | 10.45 | 10.58 | 478,569 | +0.08(+0.76%) |
Aug 28, 2023 | 10.55 | 10.63 | 10.47 | 10.50 | 545,417 | +0.10(+0.96%) |
Aug 25, 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 268,323 | +0.04(+0.39%) |
Aug 24, 2023 | 10.45 | 10.52 | 10.36 | 10.36 | 449,838 | -0.25(-2.36%) |
Aug 23, 2023 | 10.51 | 10.64 | 10.51 | 10.61 | 633,101 | +0.18(+1.73%) |
Aug 22, 2023 | 10.51 | 10.57 | 10.43 | 10.43 | 454,492 | -0.07(-0.67%) |
Aug 21, 2023 | 10.43 | 10.50 | 10.43 | 10.50 | 498,814 | +0.03(+0.29%) |
Aug 18, 2023 | 10.52 | 10.53 | 10.41 | 10.47 | 660,312 | +0.00(+0.00%) |
Aug 17, 2023 | 10.54 | 10.66 | 10.46 | 10.47 | 912,734 | -0.25(-2.33%) |
Aug 16, 2023 | 10.74 | 10.85 | 10.71 | 10.72 | 539,234 | +0.07(+0.66%) |
Aug 15, 2023 | 10.70 | 10.90 | 10.65 | 10.65 | 455,538 | -0.08(-0.75%) |
Aug 14, 2023 | 10.69 | 10.85 | 10.69 | 10.73 | 751,148 | +0.03(+0.28%) |
Aug 11, 2023 | 10.73 | 10.85 | 10.69 | 10.70 | 273,297 | -0.03(-0.28%) |
Aug 10, 2023 | 10.81 | 10.86 | 10.71 | 10.73 | 669,351 | +0.13(+1.23%) |
Aug 09, 2023 | 10.70 | 10.75 | 10.57 | 10.60 | 1,404,595 | -0.12(-1.12%) |
Aug 08, 2023 | 10.73 | 10.75 | 10.64 | 10.72 | 2,487,265 | -0.16(-1.47%) |
Aug 07, 2023 | 10.90 | 10.92 | 10.85 | 10.88 | 1,504,196 | +0.11(+1.02%) |
Aug 04, 2023 | 10.82 | 10.88 | 10.76 | 10.77 | 1,736,149 | -0.39(-3.49%) |
Aug 03, 2023 | 11.45 | 11.51 | 11.14 | 11.16 | 2,568,579 | +0.25(+2.29%) |
Aug 02, 2023 | 11.00 | 11.03 | 10.91 | 10.91 | 984,261 | -0.21(-1.89%) |
Aug 01, 2023 | 11.13 | 11.19 | 11.10 | 11.12 | 747,888 | -0.16(-1.42%) |
Jul 31, 2023 | 11.35 | 11.45 | 11.21 | 11.28 | 1,278,279 | -0.02(-0.18%) |
Jul 28, 2023 | 11.29 | 11.45 | 11.28 | 11.30 | 699,964 | +0.09(+0.80%) |
Jul 27, 2023 | 11.23 | 11.41 | 11.20 | 11.21 | 1,005,654 | +0.08(+0.72%) |
Jul 26, 2023 | 11.07 | 11.17 | 11.03 | 11.13 | 642,563 | -0.09(-0.80%) |
Jul 25, 2023 | 11.25 | 11.29 | 11.20 | 11.22 | 1,135,915 | -0.25(-2.18%) |
Jul 24, 2023 | 11.47 | 11.51 | 11.46 | 11.47 | 761,889 | +0.09(+0.79%) |
Jul 21, 2023 | 11.38 | 11.45 | 11.35 | 11.38 | 372,772 | -0.02(-0.18%) |
Jul 20, 2023 | 11.54 | 11.54 | 11.37 | 11.40 | 464,487 | -0.05(-0.44%) |
Jul 19, 2023 | 11.45 | 11.55 | 11.45 | 11.45 | 755,841 | -0.08(-0.65%) |
Jul 18, 2023 | 11.40 | 11.55 | 11.36 | 11.53 | 2,382,155 | +0.12(+1.10%) |
Jul 17, 2023 | 11.38 | 11.42 | 11.26 | 11.40 | 956,684 | +0.02(+0.18%) |
Jul 14, 2023 | 11.63 | 11.63 | 11.35 | 11.38 | 809,003 | -0.22(-1.90%) |
Jul 13, 2023 | 11.55 | 11.65 | 11.55 | 11.60 | 686,406 | +0.26(+2.34%) |
Jul 12, 2023 | 11.27 | 11.46 | 11.27 | 11.34 | 557,926 | +0.12(+1.02%) |
Jul 11, 2023 | 11.10 | 11.23 | 11.04 | 11.22 | 3,482,866 | +0.10(+0.90%) |
Jul 10, 2023 | 11.15 | 11.16 | 11.04 | 11.12 | 301,117 | -0.01(-0.09%) |
Jul 07, 2023 | 10.99 | 11.22 | 10.99 | 11.13 | 513,740 | +0.16(+1.46%) |
Jul 06, 2023 | 11.00 | 11.01 | 10.91 | 10.97 | 824,352 | -0.17(-1.53%) |
Jul 05, 2023 | 11.25 | 11.33 | 11.12 | 11.14 | 491,686 | -0.19(-1.68%) |
Jul 03, 2023 | 11.30 | 11.38 | 11.28 | 11.33 | 398,403 | -0.05(-0.44%) |
Jun 30, 2023 | 11.30 | 11.44 | 11.30 | 11.38 | 2,438,773 | +0.05(+0.44%) |
Jun 29, 2023 | 11.31 | 11.36 | 11.30 | 11.33 | 954,434 | +0.02(+0.18%) |
Jun 28, 2023 | 11.22 | 11.37 | 11.20 | 11.31 | 1,878,903 | +0.16(+1.43%) |
Jun 27, 2023 | 11.11 | 11.19 | 11.09 | 11.15 | 1,329,619 | +0.24(+2.20%) |
Jun 26, 2023 | 10.90 | 10.93 | 10.87 | 10.91 | 829,603 | +0.17(+1.58%) |
Jun 23, 2023 | 10.83 | 10.83 | 10.71 | 10.74 | 581,145 | -0.32(-2.89%) |
Jun 22, 2023 | 11.06 | 11.13 | 11.00 | 11.06 | 1,094,917 | +0.15(+1.37%) |
Jun 21, 2023 | 10.94 | 10.94 | 10.84 | 10.91 | 1,150,430 | -0.03(-0.27%) |
Jun 20, 2023 | 10.97 | 10.99 | 10.88 | 10.94 | 651,921 | -0.03(-0.27%) |
Jun 16, 2023 | 11.09 | 11.11 | 10.96 | 10.97 | 1,072,832 | -0.10(-0.90%) |
Jun 15, 2023 | 10.97 | 11.08 | 10.93 | 11.07 | 543,805 | +0.41(+3.85%) |
May 08, 2023 | 10.63 | 10.66 | 10.56 | 10.66 | 937,622 | +0.10(+0.95%) |
May 05, 2023 | 10.49 | 10.60 | 10.47 | 10.56 | 1,172,990 | +0.09(+0.86%) |
May 04, 2023 | 10.43 | 10.52 | 10.43 | 10.47 | 986,726 | +0.04(+0.38%) |
May 03, 2023 | 10.35 | 10.47 | 10.27 | 10.43 | 1,012,034 | +0.11(+1.07%) |
May 02, 2023 | 10.28 | 10.33 | 10.25 | 10.32 | 713,647 | -0.03(-0.29%) |
May 01, 2023 | 10.43 | 10.45 | 10.31 | 10.35 | 1,221,856 | -0.22(-2.08%) |
Apr 28, 2023 | 10.59 | 10.61 | 10.49 | 10.57 | 975,350 | -0.01(-0.09%) |
Apr 27, 2023 | 10.50 | 10.59 | 10.45 | 10.58 | 771,579 | +0.16(+1.54%) |
Apr 26, 2023 | 10.45 | 10.59 | 10.41 | 10.42 | 631,890 | -0.05(-0.48%) |
Apr 25, 2023 | 10.43 | 10.59 | 10.43 | 10.47 | 1,281,835 | +0.04(+0.38%) |
Apr 24, 2023 | 10.32 | 10.46 | 10.32 | 10.43 | 886,774 | +0.09(+0.87%) |
Apr 21, 2023 | 10.22 | 10.34 | 10.22 | 10.34 | 1,173,984 | +0.15(+1.47%) |
Apr 20, 2023 | 10.32 | 10.33 | 10.14 | 10.19 | 821,869 | +0.01(+0.10%) |
Apr 19, 2023 | 10.30 | 10.30 | 10.15 | 10.18 | 1,572,468 | -0.12(-1.17%) |
Apr 18, 2023 | 10.34 | 10.39 | 10.28 | 10.30 | 912,032 | +0.13(+1.28%) |
Apr 17, 2023 | 10.10 | 10.19 | 10.09 | 10.17 | 1,505,955 | -0.05(-0.49%) |
Apr 14, 2023 | 10.45 | 10.45 | 10.17 | 10.22 | 725,893 | +0.02(+0.20%) |
Apr 13, 2023 | 10.21 | 10.24 | 10.08 | 10.20 | 1,531,271 | -0.01(-0.10%) |
Apr 12, 2023 | 10.20 | 10.26 | 10.17 | 10.21 | 819,567 | +0.11(+1.09%) |
Apr 11, 2023 | 10.17 | 10.17 | 10.09 | 10.10 | 1,607,864 | -0.17(-1.66%) |
Apr 10, 2023 | 10.16 | 10.29 | 10.11 | 10.27 | 2,487,116 | +0.27(+2.70%) |
Apr 06, 2023 | 9.900 | 10.05 | 9.900 | 10.00 | 1,273,722 | +0.06(+0.60%) |
Apr 05, 2023 | 9.985 | 10.05 | 9.900 | 9.940 | 1,244,434 | -0.24(-2.36%) |
Apr 04, 2023 | 10.15 | 10.24 | 10.13 | 10.18 | 1,415,780 | +0.44(+4.52%) |
Apr 03, 2023 | 9.650 | 9.750 | 9.610 | 9.740 | 956,252 | +0.05(+0.52%) |
Mar 31, 2023 | 9.700 | 9.720 | 9.600 | 9.690 | 981,414 | +0.06(+0.62%) |
Mar 30, 2023 | 9.680 | 9.680 | 9.550 | 9.630 | 1,276,899 | -0.14(-1.43%) |
Mar 29, 2023 | 9.650 | 9.825 | 9.650 | 9.770 | 1,053,117 | +0.16(+1.66%) |
Mar 28, 2023 | 9.700 | 9.700 | 9.550 | 9.610 | 707,841 | -0.04(-0.41%) |
Mar 27, 2023 | 9.720 | 9.740 | 9.600 | 9.650 | 605,355 | +0.05(+0.52%) |
Mar 24, 2023 | 9.770 | 9.770 | 9.570 | 9.600 | 679,861 | -0.04(-0.39%) |
Mar 23, 2023 | 9.660 | 9.670 | 9.590 | 9.638 | 603,308 | +0.14(+1.45%) |
Mar 22, 2023 | 9.560 | 9.615 | 9.500 | 9.500 | 765,619 | -0.06(-0.63%) |
Mar 21, 2023 | 9.515 | 9.610 | 9.420 | 9.560 | 498,059 | +0.01(+0.10%) |
Mar 20, 2023 | 9.610 | 9.610 | 9.510 | 9.550 | 442,632 | -0.05(-0.52%) |
Mar 17, 2023 | 9.645 | 9.690 | 9.570 | 9.600 | 589,118 | +0.08(+0.84%) |
Mar 16, 2023 | 9.470 | 9.540 | 9.420 | 9.520 | 1,375,813 | +0.12(+1.28%) |
Mar 15, 2023 | 9.475 | 9.480 | 9.340 | 9.400 | 613,708 | -0.05(-0.56%) |
Mar 14, 2023 | 9.500 | 9.500 | 9.380 | 9.453 | 812,741 | -0.01(-0.08%) |
Mar 13, 2023 | 9.470 | 9.510 | 9.440 | 9.460 | 843,105 | +0.01(+0.11%) |
Mar 10, 2023 | 9.410 | 9.510 | 9.380 | 9.450 | 1,018,116 | +0.04(+0.43%) |
Mar 09, 2023 | 9.540 | 9.540 | 9.400 | 9.410 | 885,485 | +0.01(+0.11%) |
Mar 08, 2023 | 9.430 | 9.480 | 9.360 | 9.400 | 854,042 | +0.05(+0.53%) |
Mar 07, 2023 | 9.460 | 9.550 | 9.330 | 9.350 | 1,080,447 | -0.05(-0.53%) |
Mar 06, 2023 | 9.560 | 9.580 | 9.400 | 9.400 | 965,559 | -0.13(-1.36%) |
Mar 03, 2023 | 9.390 | 9.550 | 9.390 | 9.530 | 864,930 | +0.16(+1.71%) |
Mar 02, 2023 | 9.350 | 9.390 | 9.260 | 9.370 | 1,247,841 | +0.06(+0.64%) |
Mar 01, 2023 | 9.370 | 9.410 | 9.300 | 9.310 | 1,700,685 | -0.02(-0.21%) |
Feb 28, 2023 | 9.380 | 9.390 | 9.300 | 9.330 | 1,649,883 | -0.10(-1.06%) |
Feb 27, 2023 | 9.560 | 9.600 | 9.420 | 9.430 | 1,878,952 | -0.16(-1.67%) |
Feb 24, 2023 | 9.640 | 9.660 | 9.550 | 9.590 | 1,028,316 | -0.32(-3.23%) |
Feb 23, 2023 | 10.10 | 10.10 | 9.820 | 9.910 | 1,165,584 | +0.06(+0.61%) |
Feb 22, 2023 | 9.900 | 9.980 | 9.830 | 9.850 | 887,048 | -0.16(-1.56%) |
Feb 21, 2023 | 9.990 | 10.01 | 9.910 | 10.01 | 989,505 | -0.15(-1.52%) |
Feb 17, 2023 | 10.18 | 10.24 | 10.05 | 10.16 | 454,374 | +0.00(+0.00%) |
Feb 16, 2023 | 10.13 | 10.20 | 10.06 | 10.16 | 603,144 | +0.19(+1.91%) |
Feb 15, 2023 | 9.900 | 10.15 | 9.890 | 9.970 | 614,909 | +0.01(+0.10%) |
Feb 14, 2023 | 10.13 | 10.30 | 9.900 | 9.960 | 1,716,130 | +0.03(+0.30%) |
Feb 13, 2023 | 9.840 | 9.930 | 9.820 | 9.930 | 1,199,416 | -0.14(-1.39%) |
Feb 10, 2023 | 10.18 | 10.19 | 10.03 | 10.07 | 922,518 | +0.08(+0.80%) |
Feb 09, 2023 | 10.15 | 10.15 | 9.970 | 9.990 | 1,454,553 | +0.08(+0.81%) |
Feb 08, 2023 | 9.900 | 10.78 | 9.810 | 9.910 | 2,830,388 | -0.27(-2.65%) |
Feb 07, 2023 | 10.13 | 10.21 | 10.03 | 10.18 | 2,820,996 | -0.40(-3.78%) |
Feb 06, 2023 | 10.73 | 10.73 | 10.55 | 10.58 | 790,246 | -0.17(-1.58%) |
Feb 03, 2023 | 10.73 | 10.83 | 10.68 | 10.75 | 713,588 | -0.04(-0.37%) |
Feb 02, 2023 | 10.88 | 10.91 | 10.70 | 10.79 | 944,127 | -0.03(-0.28%) |
Feb 01, 2023 | 10.69 | 10.83 | 10.66 | 10.82 | 416,355 | +0.05(+0.46%) |
Jan 31, 2023 | 10.80 | 10.86 | 10.74 | 10.77 | 629,886 | +0.04(+0.37%) |
Jan 30, 2023 | 10.80 | 10.82 | 10.65 | 10.73 | 992,212 | -0.12(-1.11%) |
Jan 27, 2023 | 10.85 | 10.87 | 10.80 | 10.85 | 644,504 | +0.02(+0.18%) |
Jan 26, 2023 | 10.81 | 10.85 | 10.75 | 10.83 | 676,764 | +0.13(+1.21%) |
Jan 25, 2023 | 10.66 | 10.74 | 10.60 | 10.70 | 1,061,283 | +0.07(+0.66%) |
Jan 24, 2023 | 10.55 | 10.67 | 10.55 | 10.63 | 660,411 | -0.03(-0.28%) |
Jan 23, 2023 | 10.62 | 10.70 | 10.57 | 10.66 | 1,130,227 | -0.08(-0.74%) |
Jan 20, 2023 | 10.66 | 10.75 | 10.56 | 10.74 | 900,685 | +0.00(+0.00%) |
Jan 19, 2023 | 10.75 | 10.79 | 10.63 | 10.74 | 859,861 | -0.02(-0.19%) |
Jan 18, 2023 | 10.80 | 10.92 | 10.75 | 10.76 | 609,768 | +0.00(+0.00%) |
Jan 17, 2023 | 10.63 | 10.78 | 10.61 | 10.76 | 2,213,145 | +0.31(+2.97%) |
Jan 13, 2023 | 10.36 | 10.49 | 10.33 | 10.45 | 1,097,595 | +0.06(+0.58%) |
Jan 12, 2023 | 10.46 | 10.46 | 10.25 | 10.39 | 1,315,672 | +0.15(+1.46%) |
Jan 11, 2023 | 10.26 | 10.50 | 10.20 | 10.24 | 1,072,074 | -0.11(-1.06%) |
Jan 10, 2023 | 10.40 | 10.40 | 10.27 | 10.35 | 849,756 | -0.11(-1.05%) |
Jan 09, 2023 | 10.50 | 10.68 | 10.44 | 10.46 | 1,464,314 | +0.04(+0.38%) |
Jan 06, 2023 | 10.21 | 10.46 | 10.20 | 10.42 | 1,571,913 | +0.12(+1.17%) |
Jan 05, 2023 | 10.40 | 10.40 | 10.26 | 10.30 | 885,866 | -0.07(-0.68%) |
Jan 04, 2023 | 10.65 | 10.65 | 10.34 | 10.37 | 519,629 | -0.13(-1.24%) |