Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.880 | 7.910 | 7.585 | 7.620 | 10,363,734 | -0.29(-3.67%) |
Jan 30, 2024 | 7.760 | 8.000 | 7.715 | 7.910 | 6,364,639 | +0.13(+1.67%) |
Jan 29, 2024 | 7.670 | 7.800 | 7.580 | 7.780 | 5,717,690 | +0.10(+1.30%) |
Jan 26, 2024 | 7.660 | 7.760 | 7.620 | 7.680 | 4,893,895 | +0.09(+1.19%) |
Jan 25, 2024 | 7.610 | 7.740 | 7.530 | 7.590 | 5,872,464 | +0.08(+1.07%) |
Jan 24, 2024 | 7.900 | 7.900 | 7.485 | 7.510 | 7,307,920 | -0.27(-3.47%) |
Jan 23, 2024 | 7.840 | 7.905 | 7.620 | 7.780 | 6,089,948 | +0.07(+0.91%) |
Jan 22, 2024 | 7.520 | 7.730 | 7.495 | 7.710 | 7,505,090 | +0.20(+2.66%) |
Jan 19, 2024 | 7.550 | 7.550 | 7.275 | 7.510 | 6,263,347 | +0.01(+0.13%) |
Jan 18, 2024 | 7.520 | 7.550 | 7.400 | 7.500 | 6,712,862 | +0.08(+1.08%) |
Jan 17, 2024 | 7.270 | 7.440 | 7.190 | 7.420 | 7,816,561 | +0.01(+0.13%) |
Jan 16, 2024 | 7.760 | 7.810 | 7.350 | 7.410 | 13,692,184 | -0.51(-6.44%) |
Jan 12, 2024 | 8.230 | 8.375 | 7.905 | 7.920 | 7,767,107 | -0.26(-3.18%) |
Jan 11, 2024 | 8.320 | 8.330 | 8.030 | 8.180 | 5,703,334 | -0.19(-2.27%) |
Jan 10, 2024 | 8.340 | 8.460 | 8.215 | 8.370 | 5,901,379 | +0.03(+0.36%) |
Jan 09, 2024 | 8.110 | 8.350 | 8.090 | 8.340 | 5,201,765 | +0.14(+1.71%) |
Jan 08, 2024 | 7.950 | 8.225 | 7.900 | 8.200 | 6,052,363 | +0.30(+3.80%) |
Jan 05, 2024 | 7.900 | 8.065 | 7.860 | 7.900 | 7,222,902 | -0.04(-0.50%) |
Jan 04, 2024 | 8.100 | 8.110 | 7.920 | 7.940 | 6,363,043 | -0.24(-2.93%) |
Jan 03, 2024 | 8.490 | 8.525 | 8.155 | 8.180 | 6,178,818 | -0.50(-5.76%) |
Jan 02, 2024 | 8.730 | 8.820 | 8.605 | 8.680 | 4,543,388 | -0.11(-1.25%) |
Dec 29, 2023 | 8.900 | 8.990 | 8.755 | 8.790 | 4,904,313 | -0.16(-1.79%) |
Dec 28, 2023 | 8.830 | 8.950 | 8.810 | 8.950 | 3,838,163 | +0.11(+1.24%) |
Dec 27, 2023 | 8.810 | 8.910 | 8.775 | 8.840 | 3,844,600 | +0.02(+0.23%) |
Dec 26, 2023 | 9.000 | 9.030 | 8.760 | 8.820 | 5,558,111 | -0.15(-1.67%) |
Dec 22, 2023 | 8.820 | 9.095 | 8.630 | 8.970 | 7,896,782 | -0.31(-3.34%) |
Dec 21, 2023 | 9.330 | 9.420 | 9.205 | 9.280 | 5,146,097 | +0.07(+0.76%) |
Dec 20, 2023 | 9.280 | 9.500 | 9.160 | 9.210 | 6,014,056 | -0.19(-2.02%) |
Dec 19, 2023 | 9.100 | 9.440 | 9.100 | 9.400 | 7,520,830 | +0.34(+3.75%) |
Dec 18, 2023 | 8.640 | 9.080 | 8.545 | 9.060 | 9,007,564 | +0.46(+5.35%) |
Dec 15, 2023 | 8.560 | 8.635 | 8.370 | 8.600 | 9,296,123 | +0.02(+0.23%) |
Dec 14, 2023 | 8.780 | 8.892 | 8.530 | 8.580 | 7,723,656 | -0.04(-0.46%) |
Dec 13, 2023 | 8.210 | 8.660 | 8.170 | 8.620 | 8,096,892 | +0.39(+4.74%) |
Dec 12, 2023 | 8.470 | 8.480 | 8.190 | 8.230 | 6,189,534 | -0.28(-3.29%) |
Dec 11, 2023 | 8.450 | 8.740 | 8.450 | 8.510 | 6,817,141 | +0.05(+0.59%) |
Dec 08, 2023 | 8.430 | 8.575 | 8.401 | 8.460 | 3,397,583 | +0.01(+0.12%) |
Dec 07, 2023 | 8.350 | 8.480 | 8.295 | 8.450 | 5,509,170 | +0.07(+0.84%) |
Dec 06, 2023 | 8.330 | 8.520 | 8.290 | 8.380 | 4,162,859 | +0.13(+1.58%) |
Dec 05, 2023 | 8.450 | 8.500 | 8.160 | 8.250 | 6,816,842 | -0.30(-3.51%) |
Dec 04, 2023 | 8.530 | 8.730 | 8.500 | 8.550 | 4,871,635 | -0.05(-0.58%) |
Dec 01, 2023 | 8.110 | 8.620 | 8.090 | 8.600 | 6,856,528 | +0.46(+5.65%) |
Nov 30, 2023 | 8.210 | 8.250 | 8.050 | 8.140 | 5,964,710 | -0.05(-0.61%) |
Nov 29, 2023 | 8.100 | 8.320 | 8.100 | 8.190 | 5,785,997 | +0.15(+1.87%) |
Nov 28, 2023 | 7.900 | 8.100 | 7.760 | 8.040 | 7,261,998 | +0.09(+1.13%) |
Nov 27, 2023 | 7.640 | 8.050 | 7.605 | 7.950 | 8,719,598 | +0.27(+3.52%) |
Nov 24, 2023 | 7.680 | 7.750 | 7.580 | 7.680 | 4,135,180 | +0.02(+0.26%) |
Nov 22, 2023 | 7.650 | 7.740 | 7.600 | 7.660 | 4,287,408 | +0.08(+1.06%) |
Nov 21, 2023 | 7.620 | 7.700 | 7.555 | 7.580 | 4,824,152 | -0.11(-1.43%) |
Nov 20, 2023 | 7.710 | 7.790 | 7.600 | 7.690 | 5,685,463 | +0.01(+0.13%) |
Nov 17, 2023 | 7.700 | 7.745 | 7.630 | 7.680 | 4,913,053 | +0.07(+0.92%) |
Nov 16, 2023 | 7.810 | 7.840 | 7.580 | 7.610 | 5,686,583 | -0.27(-3.43%) |
Nov 15, 2023 | 7.660 | 8.000 | 7.660 | 7.880 | 10,551,333 | +0.30(+3.96%) |
Nov 14, 2023 | 7.250 | 7.710 | 7.240 | 7.580 | 9,803,851 | +0.60(+8.60%) |
Nov 13, 2023 | 7.280 | 7.330 | 6.940 | 6.980 | 7,995,322 | -0.40(-5.42%) |
Nov 10, 2023 | 7.200 | 7.410 | 7.130 | 7.380 | 7,794,827 | +0.20(+2.79%) |
Nov 09, 2023 | 7.480 | 7.550 | 7.180 | 7.180 | 6,909,882 | -0.24(-3.23%) |
Nov 08, 2023 | 7.110 | 7.700 | 6.910 | 7.420 | 13,544,013 | +0.21(+2.91%) |
Nov 07, 2023 | 7.040 | 7.330 | 7.030 | 7.210 | 9,702,527 | +0.11(+1.55%) |
Nov 06, 2023 | 7.260 | 7.300 | 7.090 | 7.100 | 5,874,687 | -0.16(-2.20%) |
Nov 03, 2023 | 7.130 | 7.330 | 7.130 | 7.260 | 5,230,530 | +0.25(+3.57%) |
Nov 02, 2023 | 6.840 | 7.020 | 6.820 | 7.010 | 6,785,705 | +0.24(+3.55%) |
Nov 01, 2023 | 6.830 | 6.870 | 6.570 | 6.770 | 5,100,780 | -0.08(-1.17%) |
Oct 31, 2023 | 6.740 | 6.915 | 6.710 | 6.850 | 5,326,547 | +0.09(+1.33%) |
Oct 30, 2023 | 6.600 | 6.805 | 6.600 | 6.760 | 8,134,073 | +0.19(+2.89%) |
Oct 27, 2023 | 7.300 | 7.320 | 6.560 | 6.570 | 19,004,100 | -0.71(-9.75%) |
Oct 26, 2023 | 7.270 | 7.380 | 7.170 | 7.280 | 3,763,194 | +0.00(+0.00%) |
Oct 25, 2023 | 7.150 | 7.390 | 7.140 | 7.280 | 3,447,462 | +0.05(+0.69%) |
Oct 24, 2023 | 7.260 | 7.345 | 7.140 | 7.230 | 4,914,382 | +0.04(+0.56%) |
Oct 23, 2023 | 7.250 | 7.325 | 7.091 | 7.190 | 6,369,488 | -0.09(-1.24%) |
Oct 20, 2023 | 7.330 | 7.435 | 7.250 | 7.280 | 5,170,541 | -0.10(-1.36%) |
Oct 19, 2023 | 7.240 | 7.570 | 7.240 | 7.380 | 6,557,156 | +0.07(+0.96%) |
Oct 18, 2023 | 7.310 | 7.398 | 7.250 | 7.310 | 4,882,748 | -0.07(-0.95%) |
Oct 17, 2023 | 6.970 | 7.550 | 6.930 | 7.380 | 9,820,727 | +0.38(+5.43%) |
Oct 16, 2023 | 6.660 | 7.030 | 6.660 | 7.000 | 8,014,311 | +0.39(+5.90%) |
Oct 13, 2023 | 6.600 | 6.650 | 6.530 | 6.610 | 3,707,239 | -0.01(-0.15%) |
Oct 12, 2023 | 6.720 | 6.730 | 6.545 | 6.620 | 5,271,043 | -0.12(-1.78%) |
Oct 11, 2023 | 6.640 | 6.740 | 6.630 | 6.740 | 6,482,303 | +0.11(+1.66%) |
Oct 10, 2023 | 6.780 | 6.860 | 6.570 | 6.630 | 7,408,235 | -0.10(-1.49%) |
Oct 09, 2023 | 6.610 | 6.770 | 6.530 | 6.730 | 4,577,328 | +0.05(+0.75%) |
Oct 06, 2023 | 6.540 | 6.720 | 6.445 | 6.680 | 8,306,425 | +0.07(+1.06%) |
Oct 05, 2023 | 6.580 | 6.690 | 6.482 | 6.610 | 5,394,374 | +0.00(+0.00%) |
Oct 04, 2023 | 6.570 | 6.640 | 6.485 | 6.610 | 4,714,902 | +0.07(+1.07%) |
Oct 03, 2023 | 6.520 | 6.670 | 6.470 | 6.540 | 6,274,033 | -0.16(-2.39%) |
Oct 02, 2023 | 6.800 | 6.870 | 6.640 | 6.700 | 5,376,177 | -0.15(-2.19%) |
Sep 29, 2023 | 6.790 | 6.980 | 6.770 | 6.850 | 7,606,268 | +0.30(+4.58%) |
Sep 28, 2023 | 6.400 | 6.595 | 6.350 | 6.550 | 7,815,405 | +0.15(+2.34%) |
Sep 27, 2023 | 6.460 | 6.495 | 6.290 | 6.400 | 6,857,604 | -0.05(-0.78%) |
Sep 26, 2023 | 6.490 | 6.575 | 6.405 | 6.450 | 7,326,813 | -0.09(-1.38%) |
Sep 25, 2023 | 6.800 | 6.590 | 6.540 | 6.540 | 8,036,465 | -0.31(-4.53%) |
Sep 22, 2023 | 6.980 | 7.000 | 6.790 | 6.850 | 5,600,277 | -0.08(-1.15%) |
Sep 21, 2023 | 7.020 | 7.070 | 6.920 | 6.930 | 5,006,424 | -0.12(-1.70%) |
Sep 20, 2023 | 7.190 | 7.230 | 7.040 | 7.050 | 3,809,091 | -0.09(-1.26%) |
Sep 19, 2023 | 7.090 | 7.170 | 7.000 | 7.140 | 6,695,857 | +0.03(+0.42%) |
Sep 18, 2023 | 7.340 | 7.350 | 7.080 | 7.110 | 4,774,251 | -0.22(-3.00%) |
Sep 15, 2023 | 7.410 | 7.475 | 7.280 | 7.330 | 6,091,554 | -0.09(-1.21%) |
Sep 14, 2023 | 7.320 | 7.490 | 7.300 | 7.420 | 8,122,869 | +0.16(+2.20%) |
Sep 13, 2023 | 7.220 | 7.296 | 7.080 | 7.260 | 4,491,716 | +0.02(+0.28%) |
Sep 12, 2023 | 7.160 | 7.330 | 7.130 | 7.240 | 4,655,387 | +0.08(+1.12%) |
Sep 11, 2023 | 7.340 | 7.390 | 7.150 | 7.160 | 5,402,192 | -0.12(-1.65%) |
Sep 08, 2023 | 7.270 | 7.310 | 7.160 | 7.280 | 3,944,700 | +0.02(+0.28%) |
Sep 07, 2023 | 7.360 | 7.420 | 7.170 | 7.260 | 6,363,262 | -0.20(-2.68%) |
Sep 06, 2023 | 7.620 | 7.730 | 7.360 | 7.460 | 5,571,401 | -0.21(-2.74%) |
Sep 05, 2023 | 7.720 | 7.795 | 7.635 | 7.670 | 7,055,642 | -0.14(-1.79%) |
Sep 01, 2023 | 7.750 | 7.880 | 7.740 | 7.810 | 3,784,796 | +0.17(+2.23%) |
Aug 31, 2023 | 7.690 | 7.740 | 7.590 | 7.640 | 4,712,746 | -0.04(-0.52%) |
Aug 30, 2023 | 7.730 | 7.775 | 7.530 | 7.680 | 5,954,852 | -0.06(-0.78%) |
Aug 29, 2023 | 7.560 | 7.745 | 7.480 | 7.740 | 5,968,612 | +0.21(+2.79%) |
Aug 28, 2023 | 7.260 | 7.550 | 7.210 | 7.530 | 9,432,376 | +0.33(+4.58%) |
Aug 25, 2023 | 7.180 | 7.250 | 7.010 | 7.200 | 5,903,308 | +0.08(+1.12%) |
Aug 24, 2023 | 7.110 | 7.190 | 7.010 | 7.120 | 6,641,346 | -0.01(-0.14%) |
Aug 23, 2023 | 7.060 | 7.150 | 6.990 | 7.130 | 6,431,544 | -0.07(-0.97%) |
Aug 22, 2023 | 7.290 | 7.325 | 7.140 | 7.200 | 6,467,204 | -0.17(-2.31%) |
Aug 21, 2023 | 7.940 | 7.960 | 7.350 | 7.370 | 11,194,685 | -0.56(-7.06%) |
Aug 18, 2023 | 7.750 | 7.970 | 7.705 | 7.930 | 8,004,487 | +0.08(+1.02%) |
Aug 17, 2023 | 7.880 | 7.930 | 7.730 | 7.850 | 8,220,604 | +0.02(+0.26%) |
Aug 16, 2023 | 7.730 | 7.925 | 7.700 | 7.830 | 4,954,484 | +0.06(+0.77%) |
Aug 15, 2023 | 7.760 | 7.920 | 7.740 | 7.770 | 4,569,352 | -0.14(-1.77%) |
Aug 14, 2023 | 7.780 | 7.930 | 7.725 | 7.910 | 6,315,346 | +0.07(+0.89%) |
Aug 11, 2023 | 7.880 | 7.960 | 7.740 | 7.840 | 5,744,358 | -0.12(-1.51%) |
Aug 10, 2023 | 7.930 | 8.120 | 7.920 | 7.960 | 9,700,329 | +0.15(+1.92%) |
Aug 09, 2023 | 7.730 | 8.110 | 7.720 | 7.810 | 8,358,512 | +0.08(+1.03%) |
Aug 08, 2023 | 7.780 | 7.890 | 7.590 | 7.730 | 10,833,670 | +0.01(+0.13%) |
Aug 07, 2023 | 7.870 | 7.930 | 7.690 | 7.720 | 9,554,396 | -0.11(-1.40%) |
Aug 04, 2023 | 7.850 | 8.030 | 7.760 | 7.830 | 4,979,520 | +0.01(+0.13%) |
Aug 03, 2023 | 7.670 | 7.840 | 7.630 | 7.820 | 6,609,598 | +0.13(+1.69%) |
Aug 02, 2023 | 7.770 | 7.770 | 7.630 | 7.690 | 6,181,422 | -0.22(-2.78%) |
Aug 01, 2023 | 8.000 | 8.025 | 7.840 | 7.910 | 6,999,461 | -0.15(-1.86%) |
Jul 31, 2023 | 8.010 | 8.210 | 8.005 | 8.060 | 6,141,174 | +0.12(+1.51%) |
Jul 28, 2023 | 8.000 | 8.010 | 7.840 | 7.940 | 4,546,288 | +0.05(+0.63%) |
Jul 27, 2023 | 8.120 | 8.180 | 7.830 | 7.890 | 4,817,667 | -0.18(-2.23%) |
Jul 26, 2023 | 7.830 | 8.120 | 7.830 | 8.070 | 5,729,137 | +0.20(+2.54%) |
Jul 25, 2023 | 8.100 | 8.150 | 7.860 | 7.870 | 6,558,250 | -0.23(-2.84%) |
Jul 24, 2023 | 8.080 | 8.250 | 8.050 | 8.100 | 5,428,924 | +0.04(+0.50%) |
Jul 21, 2023 | 8.260 | 8.260 | 7.990 | 8.060 | 5,413,192 | -0.09(-1.10%) |
Jul 20, 2023 | 8.390 | 8.400 | 8.040 | 8.150 | 6,963,138 | -0.26(-3.09%) |
Jul 19, 2023 | 8.090 | 8.440 | 8.050 | 8.410 | 8,480,224 | +0.34(+4.21%) |
Jul 18, 2023 | 7.720 | 8.080 | 7.685 | 8.070 | 7,486,039 | +0.34(+4.40%) |
Jul 17, 2023 | 7.550 | 7.780 | 7.430 | 7.730 | 5,886,469 | +0.12(+1.58%) |
Jul 14, 2023 | 7.830 | 7.850 | 7.510 | 7.610 | 5,884,394 | -0.20(-2.56%) |
Jul 13, 2023 | 8.020 | 8.110 | 7.810 | 7.810 | 6,732,737 | -0.17(-2.13%) |
Jul 12, 2023 | 7.990 | 8.030 | 7.840 | 7.980 | 6,429,311 | +0.13(+1.66%) |
Jul 11, 2023 | 7.580 | 7.860 | 7.490 | 7.850 | 6,840,158 | +0.34(+4.53%) |
Jul 10, 2023 | 7.380 | 7.589 | 7.370 | 7.510 | 5,498,023 | +0.16(+2.18%) |
Jul 07, 2023 | 7.160 | 7.450 | 7.160 | 7.350 | 6,632,514 | +0.14(+1.94%) |
Jul 06, 2023 | 7.120 | 7.220 | 7.030 | 7.210 | 6,494,375 | -0.04(-0.55%) |
Jul 05, 2023 | 7.300 | 7.320 | 7.160 | 7.250 | 5,108,823 | -0.10(-1.36%) |
Jul 03, 2023 | 7.290 | 7.495 | 7.260 | 7.350 | 4,329,406 | +0.13(+1.80%) |
Jun 30, 2023 | 7.230 | 7.290 | 7.110 | 7.220 | 7,791,005 | +0.08(+1.12%) |
Jun 29, 2023 | 7.120 | 7.235 | 7.080 | 7.140 | 6,637,536 | +0.01(+0.14%) |
Jun 28, 2023 | 7.260 | 7.260 | 7.030 | 7.130 | 6,739,969 | -0.16(-2.19%) |
Jun 27, 2023 | 7.220 | 7.340 | 7.140 | 7.290 | 3,899,913 | +0.12(+1.67%) |
Jun 26, 2023 | 7.140 | 7.320 | 7.140 | 7.170 | 4,749,515 | +0.03(+0.42%) |
Jun 23, 2023 | 7.020 | 7.180 | 6.970 | 7.140 | 6,894,141 | -0.21(-2.86%) |
Jun 22, 2023 | 7.430 | 7.440 | 7.270 | 7.350 | 3,833,991 | -0.10(-1.34%) |
Jun 21, 2023 | 7.460 | 7.550 | 7.405 | 7.450 | 3,735,718 | -0.08(-1.06%) |
Jun 20, 2023 | 7.810 | 7.850 | 7.485 | 7.530 | 6,741,707 | -0.30(-3.83%) |
Jun 16, 2023 | 7.870 | 7.890 | 7.720 | 7.830 | 8,315,251 | +0.02(+0.26%) |
Jun 15, 2023 | 7.650 | 7.810 | 7.590 | 7.810 | 5,040,964 | -0.84(-9.71%) |
May 08, 2023 | 8.740 | 8.839 | 8.590 | 8.650 | 13,895,712 | +0.01(+0.12%) |
May 05, 2023 | 8.460 | 8.735 | 8.420 | 8.640 | 8,097,066 | +0.35(+4.22%) |
May 04, 2023 | 8.440 | 8.500 | 8.250 | 8.290 | 6,905,873 | -0.21(-2.47%) |
May 03, 2023 | 8.450 | 8.642 | 8.410 | 8.500 | 5,328,414 | +0.07(+0.83%) |
May 02, 2023 | 8.360 | 8.470 | 8.300 | 8.430 | 6,234,704 | -0.19(-2.20%) |
May 01, 2023 | 8.860 | 8.940 | 8.600 | 8.620 | 7,297,298 | -0.25(-2.82%) |
Apr 28, 2023 | 8.760 | 8.935 | 8.720 | 8.870 | 4,284,268 | +0.09(+1.03%) |
Apr 27, 2023 | 8.820 | 8.848 | 8.655 | 8.780 | 5,033,173 | +0.07(+0.80%) |
Apr 26, 2023 | 8.690 | 8.810 | 8.645 | 8.710 | 6,987,938 | +0.09(+1.04%) |
Apr 25, 2023 | 8.790 | 8.860 | 8.560 | 8.620 | 6,487,377 | -0.33(-3.69%) |
Apr 24, 2023 | 8.860 | 8.950 | 8.800 | 8.950 | 4,857,268 | +0.11(+1.24%) |
Apr 21, 2023 | 8.840 | 8.885 | 8.780 | 8.840 | 4,234,635 | -0.02(-0.23%) |
Apr 20, 2023 | 8.890 | 9.110 | 8.840 | 8.860 | 4,591,366 | -0.14(-1.56%) |
Apr 19, 2023 | 9.090 | 9.130 | 8.960 | 9.000 | 3,721,280 | -0.17(-1.85%) |
Apr 18, 2023 | 9.160 | 9.205 | 9.000 | 9.170 | 5,055,755 | +0.12(+1.33%) |
Apr 17, 2023 | 9.120 | 9.170 | 8.900 | 9.050 | 4,205,344 | -0.14(-1.52%) |
Apr 14, 2023 | 9.160 | 9.399 | 9.110 | 9.190 | 5,666,406 | +0.06(+0.66%) |
Apr 13, 2023 | 9.190 | 9.205 | 9.070 | 9.130 | 4,092,087 | +0.06(+0.66%) |
Apr 12, 2023 | 9.270 | 9.330 | 8.870 | 9.070 | 5,480,830 | -0.12(-1.31%) |
Apr 11, 2023 | 9.240 | 9.285 | 9.100 | 9.190 | 5,452,268 | +0.00(+0.00%) |
Apr 10, 2023 | 8.970 | 9.240 | 8.970 | 9.190 | 6,854,634 | +0.14(+1.55%) |
Apr 06, 2023 | 9.000 | 9.100 | 8.840 | 9.050 | 4,525,806 | -0.04(-0.44%) |
Apr 05, 2023 | 9.170 | 9.210 | 8.980 | 9.090 | 6,318,597 | -0.22(-2.36%) |
Apr 04, 2023 | 9.510 | 9.560 | 9.260 | 9.310 | 4,509,081 | -0.13(-1.38%) |
Apr 03, 2023 | 9.500 | 9.585 | 9.320 | 9.440 | 6,429,065 | -0.05(-0.53%) |
Mar 31, 2023 | 9.360 | 9.535 | 9.340 | 9.490 | 5,836,228 | +0.19(+2.04%) |
Mar 30, 2023 | 9.430 | 9.500 | 9.270 | 9.300 | 5,912,133 | +0.01(+0.11%) |
Mar 29, 2023 | 9.140 | 9.310 | 9.080 | 9.290 | 6,291,759 | +0.32(+3.57%) |
Mar 28, 2023 | 8.980 | 9.065 | 8.860 | 8.970 | 4,353,272 | +0.04(+0.45%) |
Mar 27, 2023 | 8.980 | 8.990 | 8.780 | 8.930 | 6,071,918 | +0.06(+0.68%) |
Mar 24, 2023 | 8.820 | 8.920 | 8.730 | 8.870 | 5,317,654 | -0.07(-0.78%) |
Mar 23, 2023 | 8.870 | 9.090 | 8.750 | 8.940 | 7,740,831 | +0.20(+2.29%) |
Mar 22, 2023 | 8.770 | 9.140 | 8.730 | 8.740 | 7,598,899 | -0.06(-0.68%) |
Mar 21, 2023 | 8.900 | 8.950 | 8.710 | 8.800 | 5,564,146 | +0.12(+1.38%) |
Mar 20, 2023 | 8.690 | 8.800 | 8.465 | 8.680 | 8,648,832 | +0.05(+0.58%) |
Mar 17, 2023 | 8.500 | 8.720 | 8.395 | 8.630 | 18,518,752 | +0.05(+0.58%) |
Mar 16, 2023 | 8.160 | 8.680 | 8.090 | 8.580 | 8,813,555 | +0.51(+6.32%) |
Mar 15, 2023 | 8.060 | 8.190 | 7.940 | 8.070 | 9,169,489 | -0.26(-3.12%) |
Mar 14, 2023 | 8.500 | 8.615 | 8.270 | 8.330 | 10,602,901 | +0.09(+1.09%) |
Mar 13, 2023 | 8.580 | 8.580 | 8.120 | 8.240 | 12,237,075 | -0.67(-7.52%) |
Mar 10, 2023 | 9.250 | 9.250 | 8.815 | 8.910 | 8,020,788 | -0.32(-3.47%) |
Mar 09, 2023 | 9.460 | 9.550 | 9.210 | 9.230 | 7,950,901 | -0.26(-2.74%) |
Mar 08, 2023 | 9.530 | 9.570 | 9.355 | 9.490 | 5,867,465 | -0.02(-0.21%) |
Mar 07, 2023 | 9.630 | 9.775 | 9.485 | 9.510 | 6,128,692 | -0.08(-0.83%) |
Mar 06, 2023 | 10.15 | 10.15 | 9.515 | 9.590 | 8,213,350 | -0.46(-4.58%) |
Mar 03, 2023 | 10.04 | 10.11 | 9.895 | 10.05 | 5,944,030 | +0.08(+0.80%) |
Mar 02, 2023 | 9.720 | 10.05 | 9.700 | 9.970 | 6,489,353 | +0.16(+1.63%) |
Mar 01, 2023 | 9.900 | 10.10 | 9.770 | 9.810 | 6,215,264 | -0.12(-1.21%) |
Feb 28, 2023 | 9.710 | 10.25 | 9.710 | 9.930 | 9,977,161 | +0.26(+2.69%) |
Feb 27, 2023 | 9.910 | 10.03 | 9.660 | 9.670 | 10,054,817 | -0.05(-0.51%) |
Feb 24, 2023 | 9.810 | 9.860 | 9.680 | 9.720 | 7,526,807 | -0.28(-2.80%) |
Feb 23, 2023 | 10.11 | 10.16 | 9.810 | 10.00 | 7,106,612 | -0.06(-0.60%) |
Feb 22, 2023 | 10.10 | 10.23 | 9.970 | 10.06 | 6,334,676 | -0.03(-0.30%) |
Feb 21, 2023 | 10.31 | 10.37 | 10.00 | 10.09 | 7,215,675 | -0.42(-4.00%) |
Feb 17, 2023 | 10.30 | 10.61 | 10.19 | 10.51 | 7,352,262 | +0.13(+1.25%) |
Feb 16, 2023 | 10.63 | 10.78 | 10.35 | 10.38 | 8,103,470 | -0.42(-3.89%) |
Feb 15, 2023 | 10.50 | 10.85 | 10.50 | 10.80 | 5,486,438 | +0.11(+1.03%) |
Feb 14, 2023 | 10.61 | 10.87 | 10.55 | 10.69 | 6,779,526 | -0.05(-0.47%) |
Feb 13, 2023 | 10.52 | 10.79 | 10.50 | 10.74 | 9,206,465 | +0.15(+1.42%) |
Feb 10, 2023 | 10.69 | 10.84 | 10.52 | 10.59 | 7,499,818 | -0.35(-3.20%) |
Feb 09, 2023 | 11.31 | 11.44 | 10.85 | 10.94 | 12,439,453 | -0.28(-2.50%) |
Feb 08, 2023 | 12.34 | 12.34 | 10.85 | 11.22 | 23,259,294 | -1.00(-8.18%) |
Feb 07, 2023 | 12.20 | 12.45 | 11.95 | 12.22 | 11,112,028 | -0.01(-0.08%) |
Feb 06, 2023 | 12.52 | 12.60 | 12.10 | 12.23 | 10,062,066 | -0.43(-3.40%) |
Feb 03, 2023 | 12.50 | 13.00 | 12.46 | 12.66 | 6,875,817 | -0.12(-0.94%) |
Feb 02, 2023 | 12.82 | 13.04 | 12.62 | 12.78 | 7,275,594 | +0.00(+0.00%) |