Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.18 | 10.32 | 10.05 | 10.07 | 468,819 | -0.08(-0.78%) |
Jan 30, 2024 | 10.07 | 10.15 | 9.970 | 10.15 | 698,632 | +0.06(+0.59%) |
Jan 29, 2024 | 10.02 | 10.13 | 9.981 | 10.09 | 850,049 | +0.07(+0.69%) |
Jan 26, 2024 | 10.02 | 10.13 | 10.00 | 10.03 | 412,590 | +0.03(+0.30%) |
Jan 25, 2024 | 9.858 | 10.04 | 9.848 | 9.996 | 308,994 | +0.23(+2.32%) |
Jan 24, 2024 | 9.976 | 10.02 | 9.769 | 9.769 | 337,779 | -0.06(-0.60%) |
Jan 23, 2024 | 9.848 | 9.957 | 9.681 | 9.829 | 979,103 | +0.01(+0.10%) |
Jan 22, 2024 | 9.720 | 9.971 | 9.454 | 9.819 | 1,001,559 | -0.16(-1.58%) |
Jan 19, 2024 | 9.947 | 10.01 | 9.789 | 9.976 | 615,465 | +0.01(+0.10%) |
Jan 18, 2024 | 9.996 | 10.07 | 9.858 | 9.966 | 510,292 | +0.07(+0.70%) |
Jan 17, 2024 | 10.19 | 10.19 | 9.868 | 9.897 | 808,139 | -0.41(-4.01%) |
Jan 16, 2024 | 10.44 | 10.44 | 10.09 | 10.31 | 1,170,636 | -0.18(-1.69%) |
Jan 12, 2024 | 10.77 | 10.82 | 10.47 | 10.49 | 784,183 | -0.20(-1.84%) |
Jan 11, 2024 | 10.44 | 10.82 | 10.39 | 10.69 | 550,055 | +0.27(+2.55%) |
Jan 10, 2024 | 10.65 | 10.76 | 10.37 | 10.42 | 545,255 | -0.22(-2.04%) |
Jan 09, 2024 | 10.73 | 10.84 | 10.64 | 10.64 | 387,836 | -0.13(-1.19%) |
Jan 08, 2024 | 10.65 | 10.82 | 10.57 | 10.76 | 340,895 | +0.14(+1.30%) |
Jan 05, 2024 | 10.64 | 10.76 | 10.54 | 10.63 | 318,206 | -0.02(-0.19%) |
Jan 04, 2024 | 10.69 | 10.84 | 10.61 | 10.65 | 384,686 | -0.09(-0.83%) |
Jan 03, 2024 | 10.72 | 10.83 | 10.59 | 10.73 | 548,760 | +0.01(+0.09%) |
Jan 02, 2024 | 10.89 | 10.89 | 10.70 | 10.72 | 345,599 | -0.21(-1.89%) |
Dec 29, 2023 | 10.89 | 10.97 | 10.88 | 10.93 | 224,298 | +0.04(+0.36%) |
Dec 28, 2023 | 10.98 | 10.98 | 10.86 | 10.89 | 198,921 | -0.06(-0.54%) |
Dec 27, 2023 | 11.09 | 11.09 | 10.90 | 10.95 | 332,215 | -0.06(-0.54%) |
Dec 26, 2023 | 11.03 | 11.08 | 10.96 | 11.01 | 343,010 | +0.09(+0.81%) |
Dec 22, 2023 | 10.90 | 11.10 | 10.85 | 10.92 | 382,840 | +0.07(+0.63%) |
Dec 21, 2023 | 10.99 | 11.01 | 10.72 | 10.85 | 575,331 | +0.02(+0.18%) |
Dec 20, 2023 | 11.05 | 11.19 | 10.83 | 10.83 | 413,038 | -0.26(-2.31%) |
Dec 19, 2023 | 11.26 | 11.40 | 11.07 | 11.09 | 588,709 | -0.11(-0.97%) |
Dec 18, 2023 | 11.33 | 11.36 | 11.12 | 11.20 | 621,335 | -0.02(-0.18%) |
Dec 15, 2023 | 11.36 | 11.39 | 11.05 | 11.22 | 720,791 | -0.17(-1.47%) |
Dec 14, 2023 | 11.43 | 11.63 | 11.27 | 11.38 | 531,857 | +0.02(+0.17%) |
Dec 13, 2023 | 11.01 | 11.46 | 10.88 | 11.36 | 1,244,734 | +0.39(+3.59%) |
Dec 12, 2023 | 10.73 | 11.21 | 10.70 | 10.97 | 1,096,728 | +0.20(+1.83%) |
Dec 11, 2023 | 10.25 | 10.82 | 10.12 | 10.77 | 1,222,985 | +0.49(+4.79%) |
Dec 08, 2023 | 10.89 | 10.97 | 9.996 | 10.28 | 2,508,380 | -1.54(-13.00%) |
Dec 07, 2023 | 11.99 | 12.04 | 11.77 | 11.82 | 721,766 | -0.13(-1.07%) |
Dec 06, 2023 | 12.26 | 12.27 | 11.74 | 11.95 | 1,605,810 | -0.22(-1.78%) |
Dec 05, 2023 | 11.38 | 12.32 | 11.30 | 12.16 | 2,473,583 | +1.30(+11.97%) |
Dec 04, 2023 | 10.93 | 11.13 | 10.84 | 10.86 | 549,105 | -0.17(-1.52%) |
Dec 01, 2023 | 11.19 | 11.28 | 10.95 | 11.03 | 743,048 | -0.26(-2.27%) |
Nov 30, 2023 | 11.21 | 11.67 | 11.17 | 11.29 | 1,298,322 | +0.17(+1.51%) |
Nov 29, 2023 | 11.04 | 11.26 | 10.86 | 11.12 | 576,604 | +0.09(+0.80%) |
Nov 28, 2023 | 11.20 | 11.22 | 11.00 | 11.03 | 626,144 | -0.24(-2.10%) |
Nov 27, 2023 | 11.20 | 11.34 | 11.13 | 11.27 | 724,601 | +0.07(+0.62%) |
Nov 24, 2023 | 11.10 | 11.33 | 11.05 | 11.20 | 345,031 | +0.06(+0.53%) |
Nov 22, 2023 | 11.22 | 11.27 | 11.02 | 11.14 | 804,878 | -0.06(-0.53%) |
Nov 21, 2023 | 11.31 | 11.40 | 11.12 | 11.20 | 809,605 | -0.10(-0.87%) |
Nov 20, 2023 | 11.50 | 11.50 | 10.78 | 11.30 | 2,349,999 | +0.98(+9.55%) |
Nov 17, 2023 | 10.34 | 10.38 | 10.25 | 10.31 | 425,736 | +0.07(+0.67%) |
Nov 16, 2023 | 10.32 | 10.38 | 10.05 | 10.24 | 601,418 | -0.14(-1.33%) |
Nov 15, 2023 | 10.18 | 10.47 | 10.13 | 10.38 | 740,530 | +0.25(+2.43%) |
Nov 14, 2023 | 10.50 | 10.50 | 9.671 | 10.13 | 1,439,978 | +0.04(+0.39%) |
Nov 13, 2023 | 10.08 | 10.19 | 10.05 | 10.09 | 661,636 | -0.03(-0.29%) |
Nov 10, 2023 | 10.21 | 10.28 | 10.07 | 10.12 | 574,313 | -0.09(-0.87%) |
Nov 09, 2023 | 10.25 | 10.45 | 10.19 | 10.21 | 355,437 | -0.07(-0.67%) |
Nov 08, 2023 | 10.59 | 10.60 | 10.28 | 10.28 | 285,862 | -0.29(-2.75%) |
Nov 07, 2023 | 10.55 | 10.66 | 10.43 | 10.57 | 334,192 | +0.00(+0.00%) |
Nov 06, 2023 | 10.77 | 10.79 | 10.55 | 10.57 | 225,984 | -0.16(-1.54%) |
Nov 03, 2023 | 10.79 | 10.85 | 10.71 | 10.74 | 435,937 | +0.07(+0.64%) |
Nov 02, 2023 | 10.38 | 10.72 | 10.34 | 10.67 | 378,478 | +0.29(+2.80%) |
Nov 01, 2023 | 10.26 | 10.43 | 10.21 | 10.38 | 281,225 | +0.15(+1.42%) |
Oct 31, 2023 | 10.29 | 10.40 | 10.19 | 10.23 | 216,255 | -0.09(-0.85%) |
Oct 30, 2023 | 10.62 | 10.68 | 10.27 | 10.32 | 293,941 | -0.16(-1.48%) |
Oct 27, 2023 | 10.58 | 10.66 | 10.43 | 10.48 | 310,713 | -0.11(-1.01%) |
Oct 26, 2023 | 10.51 | 10.69 | 10.40 | 10.58 | 635,908 | +0.11(+1.02%) |
Oct 25, 2023 | 10.53 | 10.66 | 10.42 | 10.48 | 555,473 | -0.13(-1.19%) |
Oct 24, 2023 | 10.48 | 10.65 | 10.47 | 10.60 | 461,699 | +0.12(+1.11%) |
Oct 23, 2023 | 10.51 | 10.64 | 10.39 | 10.48 | 418,501 | -0.16(-1.46%) |
Oct 20, 2023 | 10.48 | 10.74 | 10.46 | 10.64 | 473,775 | +0.14(+1.29%) |
Oct 19, 2023 | 10.86 | 10.89 | 10.48 | 10.50 | 882,064 | -0.34(-3.13%) |
Oct 18, 2023 | 10.67 | 11.05 | 10.67 | 10.84 | 464,759 | +0.16(+1.54%) |
Oct 17, 2023 | 10.56 | 10.79 | 10.52 | 10.68 | 391,622 | +0.01(+0.09%) |
Oct 16, 2023 | 10.43 | 10.72 | 10.43 | 10.67 | 433,351 | +0.30(+2.90%) |
Oct 13, 2023 | 10.41 | 10.46 | 10.33 | 10.37 | 312,235 | +0.05(+0.47%) |
Oct 12, 2023 | 10.52 | 10.57 | 10.27 | 10.32 | 349,466 | -0.16(-1.48%) |
Oct 11, 2023 | 10.60 | 10.65 | 10.45 | 10.48 | 601,370 | -0.12(-1.10%) |
Oct 10, 2023 | 10.41 | 10.66 | 10.59 | 381,116 | +0.22(+2.15%) | |
Oct 09, 2023 | 10.53 | 10.54 | 10.35 | 10.37 | 478,620 | -0.08(-0.74%) |
Oct 06, 2023 | 10.36 | 10.50 | 10.21 | 10.45 | 341,613 | +0.04(+0.37%) |
Oct 05, 2023 | 10.62 | 10.67 | 10.32 | 10.41 | 303,623 | -0.23(-2.19%) |
Oct 04, 2023 | 10.59 | 10.64 | 10.40 | 10.64 | 381,021 | +0.04(+0.37%) |
Oct 03, 2023 | 10.80 | 10.90 | 10.51 | 10.60 | 555,498 | -0.22(-2.06%) |
Oct 02, 2023 | 10.91 | 11.02 | 10.67 | 10.82 | 764,696 | -0.51(-4.53%) |
Sep 29, 2023 | 11.33 | 11.58 | 11.23 | 11.34 | 1,297,309 | +0.08(+0.69%) |
Sep 28, 2023 | 11.15 | 11.41 | 11.07 | 11.26 | 416,546 | +0.12(+1.04%) |
Sep 27, 2023 | 11.23 | 11.29 | 11.09 | 11.14 | 210,121 | +0.00(+0.00%) |
Sep 26, 2023 | 11.02 | 11.19 | 11.02 | 11.14 | 283,041 | +0.05(+0.44%) |
Sep 25, 2023 | 11.01 | 11.19 | 11.09 | 11.10 | 298,258 | +0.08(+0.70%) |
Sep 22, 2023 | 11.13 | 11.26 | 11.00 | 11.02 | 324,313 | -0.10(-0.87%) |
Sep 21, 2023 | 11.25 | 11.34 | 11.12 | 11.12 | 255,865 | -0.17(-1.55%) |
Sep 20, 2023 | 11.36 | 11.56 | 11.28 | 11.29 | 454,917 | -0.03(-0.26%) |
Sep 19, 2023 | 11.40 | 11.42 | 11.16 | 11.32 | 426,653 | -0.01(-0.09%) |
Sep 18, 2023 | 11.43 | 11.44 | 11.29 | 11.33 | 376,724 | -0.04(-0.34%) |
Sep 15, 2023 | 11.44 | 11.53 | 11.37 | 11.37 | 485,226 | -0.09(-0.76%) |
Sep 14, 2023 | 11.40 | 11.54 | 11.36 | 11.45 | 336,434 | +0.13(+1.11%) |
Sep 13, 2023 | 11.41 | 11.49 | 11.22 | 11.33 | 463,534 | -0.03(-0.26%) |
Sep 12, 2023 | 11.48 | 11.52 | 11.28 | 11.36 | 356,415 | -0.04(-0.34%) |
Sep 11, 2023 | 11.37 | 11.49 | 11.36 | 11.40 | 315,600 | +0.12(+1.03%) |
Sep 08, 2023 | 11.29 | 11.33 | 11.16 | 11.28 | 422,991 | +0.02(+0.17%) |
Sep 07, 2023 | 11.12 | 11.33 | 11.07 | 11.26 | 479,837 | +0.19(+1.75%) |
Sep 06, 2023 | 11.40 | 11.62 | 11.02 | 11.07 | 876,717 | -0.14(-1.21%) |
Sep 05, 2023 | 11.34 | 11.35 | 11.13 | 11.20 | 341,619 | -0.17(-1.53%) |
Sep 01, 2023 | 11.22 | 11.40 | 11.18 | 11.38 | 533,253 | +0.24(+2.18%) |
Aug 31, 2023 | 11.15 | 11.22 | 10.97 | 11.13 | 376,135 | -0.04(-0.35%) |
Aug 30, 2023 | 11.13 | 11.26 | 11.02 | 11.17 | 474,848 | +0.04(+0.35%) |
Aug 29, 2023 | 11.04 | 11.27 | 10.98 | 11.13 | 668,367 | +0.06(+0.53%) |
Aug 28, 2023 | 11.07 | 11.16 | 10.96 | 11.08 | 351,340 | +0.10(+0.88%) |
Aug 25, 2023 | 10.69 | 11.02 | 10.69 | 10.98 | 427,828 | +0.31(+2.91%) |
Aug 24, 2023 | 11.01 | 11.03 | 10.48 | 10.67 | 806,140 | -0.34(-3.08%) |
Aug 23, 2023 | 10.67 | 11.16 | 10.57 | 11.01 | 851,826 | +0.30(+2.81%) |
Aug 22, 2023 | 10.60 | 10.83 | 10.58 | 10.71 | 565,665 | +0.14(+1.28%) |
Aug 21, 2023 | 10.23 | 10.60 | 10.22 | 10.57 | 807,878 | +0.50(+5.01%) |
Aug 18, 2023 | 9.127 | 10.09 | 9.127 | 10.07 | 1,101,028 | +0.93(+10.19%) |
Aug 17, 2023 | 9.282 | 9.302 | 9.078 | 9.137 | 793,090 | -0.01(-0.11%) |
Aug 16, 2023 | 9.253 | 9.418 | 9.142 | 9.146 | 447,554 | -0.12(-1.26%) |
Aug 15, 2023 | 9.156 | 9.534 | 9.118 | 9.263 | 739,943 | +0.09(+0.95%) |
Aug 14, 2023 | 9.525 | 9.525 | 8.734 | 9.175 | 1,727,840 | -0.29(-3.07%) |
Aug 11, 2023 | 9.845 | 9.874 | 9.457 | 9.466 | 707,866 | -0.44(-4.41%) |
Aug 10, 2023 | 9.942 | 10.11 | 9.787 | 9.903 | 644,318 | +0.03(+0.29%) |
Aug 09, 2023 | 10.29 | 10.29 | 9.835 | 9.874 | 498,653 | -0.40(-3.87%) |
Aug 08, 2023 | 10.18 | 10.31 | 10.08 | 10.27 | 353,350 | -0.06(-0.56%) |
Aug 07, 2023 | 10.42 | 10.47 | 10.28 | 10.33 | 450,656 | -0.12(-1.11%) |
Aug 04, 2023 | 10.52 | 10.66 | 10.44 | 10.45 | 300,351 | -0.06(-0.55%) |
Aug 03, 2023 | 10.58 | 10.69 | 10.47 | 10.50 | 341,825 | -0.09(-0.82%) |
Aug 02, 2023 | 10.57 | 10.68 | 10.49 | 10.59 | 367,172 | +0.02(+0.18%) |
Aug 01, 2023 | 10.68 | 10.72 | 10.50 | 10.57 | 286,224 | -0.19(-1.80%) |
Jul 31, 2023 | 10.57 | 10.78 | 10.57 | 10.77 | 555,510 | +0.31(+2.97%) |
Jul 28, 2023 | 10.45 | 10.51 | 10.36 | 10.46 | 285,092 | +0.10(+0.94%) |
Jul 27, 2023 | 10.38 | 10.54 | 10.32 | 10.36 | 394,038 | +0.04(+0.38%) |
Jul 26, 2023 | 10.32 | 10.40 | 10.13 | 10.32 | 751,652 | -0.02(-0.19%) |
Jul 25, 2023 | 10.35 | 10.47 | 10.31 | 10.34 | 257,729 | -0.03(-0.28%) |
Jul 24, 2023 | 10.36 | 10.51 | 10.33 | 10.37 | 263,292 | +0.00(+0.00%) |
Jul 21, 2023 | 10.48 | 10.48 | 10.26 | 10.37 | 540,916 | -0.03(-0.28%) |
Jul 20, 2023 | 10.38 | 10.54 | 10.30 | 10.40 | 580,463 | +0.09(+0.85%) |
Jul 19, 2023 | 10.37 | 10.66 | 10.25 | 10.31 | 736,260 | +0.18(+1.82%) |
Jul 18, 2023 | 10.14 | 10.39 | 10.11 | 10.13 | 604,935 | -0.01(-0.10%) |
Jul 17, 2023 | 9.748 | 10.20 | 9.583 | 10.14 | 1,143,483 | +0.88(+9.54%) |
Jul 14, 2023 | 9.428 | 9.433 | 9.156 | 9.253 | 328,591 | -0.16(-1.75%) |
Jul 13, 2023 | 9.496 | 9.554 | 9.379 | 9.418 | 499,401 | -0.02(-0.21%) |
Jul 12, 2023 | 9.525 | 9.748 | 9.360 | 9.437 | 699,046 | +0.01(+0.10%) |
Jul 11, 2023 | 9.369 | 9.505 | 9.258 | 9.428 | 419,113 | +0.16(+1.67%) |
Jul 10, 2023 | 9.272 | 9.428 | 9.272 | 9.272 | 445,697 | -0.04(-0.42%) |
Jul 07, 2023 | 9.108 | 9.365 | 9.069 | 9.311 | 260,760 | +0.22(+2.45%) |
Jul 06, 2023 | 9.282 | 9.311 | 8.981 | 9.088 | 341,314 | -0.28(-3.00%) |
Jul 05, 2023 | 9.040 | 9.408 | 9.040 | 9.369 | 533,612 | +0.17(+1.90%) |
Jul 03, 2023 | 9.078 | 9.229 | 9.078 | 9.195 | 279,166 | +0.12(+1.28%) |
Jun 30, 2023 | 8.991 | 9.122 | 8.972 | 9.078 | 580,010 | +0.12(+1.30%) |
Jun 29, 2023 | 8.865 | 9.069 | 8.865 | 8.962 | 271,035 | +0.13(+1.43%) |
Jun 28, 2023 | 8.855 | 8.967 | 8.821 | 8.836 | 420,615 | -0.07(-0.76%) |
Jun 27, 2023 | 9.369 | 9.369 | 8.860 | 8.904 | 678,004 | -0.49(-5.26%) |
Jun 26, 2023 | 9.515 | 9.573 | 9.399 | 9.399 | 312,310 | -0.06(-0.62%) |
Jun 23, 2023 | 9.457 | 9.563 | 9.418 | 9.457 | 424,257 | -0.08(-0.81%) |
Jun 22, 2023 | 9.622 | 9.670 | 9.525 | 9.534 | 315,523 | -0.16(-1.60%) |
Jun 21, 2023 | 9.515 | 9.699 | 9.515 | 9.690 | 473,340 | +0.14(+1.42%) |
Jun 20, 2023 | 9.554 | 9.641 | 9.408 | 9.554 | 434,897 | +0.01(+0.10%) |
Jun 16, 2023 | 9.447 | 9.564 | 9.321 | 9.544 | 475,995 | +0.10(+1.03%) |
Jun 15, 2023 | 9.292 | 9.466 | 9.282 | 9.447 | 498,317 | +0.16(+1.67%) |
Jun 14, 2023 | 9.399 | 9.457 | 9.214 | 9.292 | 417,106 | -0.09(-0.93%) |
Jun 13, 2023 | 9.205 | 9.437 | 9.205 | 9.379 | 794,023 | +0.20(+2.22%) |
Jun 12, 2023 | 9.214 | 9.272 | 9.098 | 9.175 | 354,468 | -0.09(-0.94%) |
Jun 09, 2023 | 9.166 | 9.311 | 9.166 | 9.263 | 713,310 | +0.10(+1.06%) |
Jun 08, 2023 | 9.195 | 9.224 | 9.004 | 9.166 | 607,627 | -0.10(-1.05%) |
Jun 07, 2023 | 9.360 | 9.423 | 9.202 | 9.263 | 556,830 | -0.07(-0.73%) |
Jun 06, 2023 | 8.855 | 9.374 | 8.848 | 9.331 | 1,033,238 | +0.39(+4.34%) |
Jun 05, 2023 | 8.836 | 9.040 | 8.739 | 8.943 | 761,134 | +0.13(+1.43%) |
Jun 02, 2023 | 8.564 | 8.817 | 8.555 | 8.817 | 696,070 | +0.33(+3.89%) |
Jun 01, 2023 | 8.487 | 8.569 | 8.429 | 8.487 | 472,257 | +0.01(+0.11%) |
May 31, 2023 | 8.322 | 8.555 | 8.293 | 8.477 | 2,020,785 | +0.12(+1.39%) |
May 30, 2023 | 8.778 | 8.826 | 8.278 | 8.361 | 1,036,855 | -0.45(-5.07%) |
May 26, 2023 | 8.797 | 9.224 | 8.768 | 8.807 | 1,160,054 | +0.13(+1.45%) |
May 25, 2023 | 8.894 | 8.918 | 8.671 | 8.681 | 652,824 | -0.18(-2.08%) |
May 24, 2023 | 8.661 | 9.030 | 8.661 | 8.865 | 857,552 | +0.16(+1.90%) |
May 23, 2023 | 8.526 | 8.826 | 8.516 | 8.700 | 694,750 | +0.16(+1.82%) |
May 22, 2023 | 8.555 | 8.632 | 8.516 | 8.545 | 388,811 | -0.01(-0.11%) |
May 19, 2023 | 8.516 | 8.627 | 8.448 | 8.555 | 422,117 | +0.09(+1.03%) |
May 18, 2023 | 8.380 | 8.487 | 8.254 | 8.467 | 541,430 | +0.01(+0.11%) |
May 17, 2023 | 8.419 | 8.545 | 8.322 | 8.458 | 557,847 | +0.08(+0.93%) |
May 16, 2023 | 8.564 | 8.632 | 8.332 | 8.380 | 613,339 | -0.24(-2.81%) |
May 15, 2023 | 8.438 | 8.632 | 8.336 | 8.623 | 694,689 | +0.18(+2.18%) |
May 12, 2023 | 8.206 | 8.535 | 8.167 | 8.438 | 864,149 | +0.34(+4.19%) |
May 11, 2023 | 8.235 | 8.312 | 8.079 | 8.099 | 1,720,557 | -0.17(-2.11%) |
May 10, 2023 | 8.438 | 8.463 | 8.176 | 8.273 | 623,444 | -0.13(-1.50%) |
May 09, 2023 | 8.264 | 8.438 | 8.167 | 8.400 | 346,089 | +0.07(+0.81%) |
May 08, 2023 | 8.138 | 8.433 | 8.138 | 8.332 | 579,093 | +0.23(+2.78%) |
May 05, 2023 | 7.868 | 8.149 | 7.802 | 8.106 | 504,486 | +0.31(+4.03%) |
May 04, 2023 | 7.783 | 7.825 | 7.721 | 7.792 | 397,894 | +0.01(+0.12%) |
May 03, 2023 | 7.830 | 7.878 | 7.782 | 7.783 | 461,430 | -0.03(-0.37%) |
May 02, 2023 | 8.039 | 8.039 | 7.749 | 7.811 | 374,107 | -0.26(-3.18%) |
May 01, 2023 | 8.049 | 8.125 | 8.011 | 8.068 | 567,378 | +0.02(+0.24%) |
Apr 28, 2023 | 8.001 | 8.058 | 7.862 | 8.049 | 586,881 | +0.03(+0.36%) |
Apr 27, 2023 | 7.887 | 8.044 | 7.792 | 8.020 | 485,669 | +0.15(+1.93%) |
Apr 26, 2023 | 7.811 | 7.878 | 7.740 | 7.868 | 555,136 | +0.08(+0.98%) |
Apr 25, 2023 | 7.697 | 7.840 | 7.649 | 7.792 | 476,550 | +0.07(+0.86%) |
Apr 24, 2023 | 7.611 | 7.725 | 7.545 | 7.725 | 455,004 | +0.08(+0.99%) |
Apr 21, 2023 | 7.697 | 7.721 | 7.554 | 7.649 | 522,810 | -0.02(-0.25%) |
Apr 20, 2023 | 7.783 | 7.840 | 7.597 | 7.668 | 760,747 | -0.32(-4.05%) |
Apr 19, 2023 | 8.144 | 8.144 | 7.892 | 7.992 | 659,989 | -0.17(-2.10%) |
Apr 18, 2023 | 8.058 | 8.292 | 8.020 | 8.163 | 552,842 | +0.02(+0.23%) |
Apr 17, 2023 | 8.296 | 8.353 | 7.854 | 8.144 | 1,101,593 | -0.40(-4.68%) |
Apr 14, 2023 | 8.468 | 8.620 | 8.463 | 8.544 | 505,754 | +0.08(+0.90%) |
Apr 13, 2023 | 8.563 | 8.658 | 8.440 | 8.468 | 716,086 | -0.04(-0.45%) |
Apr 12, 2023 | 8.078 | 8.634 | 8.078 | 8.506 | 985,269 | +0.34(+4.20%) |
Apr 11, 2023 | 7.706 | 8.163 | 7.706 | 8.163 | 1,613,989 | +0.51(+6.72%) |
Apr 10, 2023 | 7.507 | 7.697 | 7.507 | 7.649 | 426,581 | +0.11(+1.52%) |
Apr 06, 2023 | 7.545 | 7.554 | 7.440 | 7.535 | 445,588 | +0.02(+0.25%) |
Apr 05, 2023 | 7.668 | 7.668 | 7.445 | 7.516 | 784,668 | -0.14(-1.86%) |
Apr 04, 2023 | 7.821 | 7.854 | 7.535 | 7.659 | 689,407 | -0.13(-1.71%) |
Apr 03, 2023 | 7.716 | 7.840 | 7.711 | 7.792 | 288,552 | +0.10(+1.24%) |
Mar 31, 2023 | 7.859 | 7.878 | 7.630 | 7.697 | 321,277 | -0.10(-1.22%) |
Mar 30, 2023 | 7.802 | 7.849 | 7.664 | 7.792 | 499,494 | +0.04(+0.49%) |
Mar 29, 2023 | 7.754 | 7.849 | 7.735 | 7.754 | 305,839 | +0.04(+0.49%) |
Mar 28, 2023 | 7.611 | 7.740 | 7.583 | 7.716 | 371,199 | +0.09(+1.12%) |
Mar 27, 2023 | 7.354 | 7.697 | 7.331 | 7.630 | 807,132 | +0.30(+4.16%) |
Mar 24, 2023 | 7.221 | 7.402 | 7.098 | 7.326 | 371,198 | +0.09(+1.18%) |
Mar 23, 2023 | 7.326 | 7.440 | 7.188 | 7.240 | 530,130 | -0.04(-0.52%) |
Mar 22, 2023 | 7.269 | 7.421 | 7.240 | 7.278 | 336,301 | +0.01(+0.13%) |
Mar 21, 2023 | 7.288 | 7.421 | 7.250 | 7.269 | 417,608 | +0.10(+1.33%) |
Mar 20, 2023 | 7.040 | 7.221 | 7.040 | 7.174 | 510,481 | +0.17(+2.45%) |
Mar 17, 2023 | 7.164 | 7.178 | 6.983 | 7.002 | 610,093 | -0.26(-3.54%) |
Mar 16, 2023 | 7.069 | 7.274 | 7.059 | 7.259 | 402,708 | +0.11(+1.60%) |
Mar 15, 2023 | 7.345 | 7.345 | 7.045 | 7.145 | 655,082 | -0.35(-4.70%) |
Mar 14, 2023 | 7.440 | 7.659 | 7.345 | 7.497 | 431,150 | +0.18(+2.47%) |
Mar 13, 2023 | 7.269 | 7.478 | 7.197 | 7.316 | 535,583 | -0.10(-1.41%) |
Mar 10, 2023 | 7.383 | 7.735 | 7.136 | 7.421 | 1,050,539 | +0.07(+0.91%) |
Mar 09, 2023 | 7.526 | 7.630 | 7.354 | 7.354 | 842,519 | -0.18(-2.40%) |
Mar 08, 2023 | 7.564 | 7.673 | 7.497 | 7.535 | 750,430 | -0.02(-0.25%) |
Mar 07, 2023 | 7.697 | 7.754 | 7.454 | 7.554 | 419,273 | -0.21(-2.70%) |
Mar 06, 2023 | 7.659 | 7.868 | 7.630 | 7.764 | 358,972 | +0.10(+1.37%) |
Mar 03, 2023 | 7.716 | 7.806 | 7.649 | 7.659 | 499,819 | -0.04(-0.49%) |
Mar 02, 2023 | 7.725 | 7.787 | 7.668 | 7.697 | 289,538 | -0.06(-0.74%) |
Mar 01, 2023 | 7.716 | 7.840 | 7.649 | 7.754 | 387,084 | +0.03(+0.37%) |
Feb 28, 2023 | 7.992 | 8.049 | 7.516 | 7.725 | 1,097,938 | -0.17(-2.17%) |
Feb 27, 2023 | 7.840 | 7.973 | 7.830 | 7.897 | 730,581 | +0.06(+0.73%) |
Feb 24, 2023 | 7.811 | 8.001 | 7.792 | 7.840 | 771,312 | -0.01(-0.12%) |
Feb 23, 2023 | 7.792 | 7.911 | 7.745 | 7.849 | 436,724 | +0.15(+1.98%) |
Feb 22, 2023 | 7.545 | 7.725 | 7.540 | 7.697 | 401,154 | +0.17(+2.28%) |
Feb 21, 2023 | 7.640 | 7.687 | 7.516 | 7.526 | 441,140 | -0.14(-1.86%) |
Feb 17, 2023 | 7.716 | 7.792 | 7.630 | 7.668 | 499,853 | -0.08(-0.98%) |
Feb 16, 2023 | 7.935 | 7.982 | 7.735 | 7.745 | 888,831 | +0.03(+0.37%) |
Feb 15, 2023 | 7.488 | 7.716 | 7.488 | 7.716 | 433,711 | +0.18(+2.40%) |
Feb 14, 2023 | 7.621 | 7.740 | 7.516 | 7.535 | 574,383 | -0.10(-1.25%) |
Feb 13, 2023 | 7.354 | 7.630 | 7.240 | 7.630 | 638,740 | +0.27(+3.62%) |
Feb 10, 2023 | 7.288 | 7.507 | 7.278 | 7.364 | 706,130 | +0.06(+0.78%) |
Feb 09, 2023 | 7.440 | 7.478 | 7.188 | 7.307 | 534,515 | -0.10(-1.41%) |
Feb 08, 2023 | 7.421 | 7.645 | 7.397 | 7.412 | 615,763 | -0.27(-3.47%) |
Feb 07, 2023 | 7.440 | 7.706 | 7.421 | 7.678 | 1,095,833 | -0.10(-1.22%) |
Feb 06, 2023 | 7.992 | 8.039 | 7.714 | 7.773 | 879,245 | -0.31(-3.88%) |
Feb 03, 2023 | 8.334 | 8.447 | 8.030 | 8.087 | 465,656 | -0.26(-3.08%) |
Feb 02, 2023 | 8.039 | 8.468 | 7.902 | 8.344 | 1,285,834 | +0.29(+3.66%) |