Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.56 | 11.96 | 11.48 | 11.53 | 13,715,304 | -0.04(-0.34%) |
Jan 30, 2024 | 11.60 | 11.62 | 11.40 | 11.57 | 5,736,633 | -0.07(-0.59%) |
Jan 29, 2024 | 11.66 | 11.72 | 11.52 | 11.63 | 6,347,672 | -0.05(-0.42%) |
Jan 26, 2024 | 11.61 | 11.72 | 11.55 | 11.68 | 7,257,732 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 11.60 | 11.35 | 11.50 | 6,254,059 | +0.02(+0.17%) |
Jan 24, 2024 | 11.58 | 11.66 | 11.40 | 11.48 | 7,090,940 | -0.05(-0.42%) |
Jan 23, 2024 | 11.42 | 11.57 | 11.40 | 11.53 | 9,331,477 | +0.13(+1.12%) |
Jan 22, 2024 | 11.14 | 11.41 | 11.12 | 11.40 | 10,831,070 | +0.23(+2.10%) |
Jan 19, 2024 | 11.04 | 11.19 | 10.94 | 11.16 | 7,568,924 | +0.13(+1.15%) |
Jan 18, 2024 | 11.20 | 11.22 | 10.93 | 11.04 | 7,637,890 | -0.19(-1.66%) |
Jan 17, 2024 | 11.39 | 11.50 | 11.21 | 11.22 | 7,580,173 | -0.28(-2.47%) |
Jan 16, 2024 | 11.37 | 11.52 | 11.27 | 11.51 | 9,717,318 | +0.07(+0.60%) |
Jan 12, 2024 | 11.86 | 11.90 | 11.42 | 11.44 | 9,100,999 | -0.38(-3.23%) |
Jan 11, 2024 | 11.77 | 12.14 | 11.64 | 11.82 | 22,711,136 | -0.03(-0.25%) |
Jan 10, 2024 | 11.35 | 12.23 | 11.26 | 11.85 | 24,189,350 | +0.49(+4.31%) |
Jan 09, 2024 | 11.40 | 11.52 | 11.32 | 11.36 | 7,773,583 | -0.11(-0.94%) |
Jan 08, 2024 | 11.63 | 11.72 | 11.42 | 11.47 | 9,503,971 | -0.26(-2.25%) |
Jan 05, 2024 | 11.31 | 11.83 | 11.28 | 11.73 | 20,564,306 | +0.42(+3.72%) |
Jan 04, 2024 | 11.16 | 11.38 | 11.08 | 11.31 | 10,401,707 | +0.18(+1.58%) |
Jan 03, 2024 | 11.18 | 11.24 | 11.07 | 11.14 | 9,987,045 | -0.02(-0.18%) |
Jan 02, 2024 | 10.57 | 11.18 | 10.57 | 11.15 | 12,885,856 | +0.55(+5.17%) |
Dec 29, 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 6,344,314 | -0.02(-0.18%) |
Dec 28, 2023 | 10.50 | 10.65 | 10.50 | 10.63 | 6,292,545 | +0.08(+0.74%) |
Dec 27, 2023 | 10.48 | 10.57 | 10.43 | 10.55 | 5,686,003 | +0.06(+0.56%) |
Dec 26, 2023 | 10.44 | 10.52 | 10.41 | 10.49 | 4,126,975 | +0.06(+0.56%) |
Dec 22, 2023 | 10.45 | 10.56 | 10.38 | 10.43 | 6,161,693 | +0.00(+0.00%) |
Dec 21, 2023 | 10.28 | 10.52 | 10.26 | 10.43 | 9,935,510 | +0.20(+1.91%) |
Dec 20, 2023 | 10.20 | 10.41 | 10.17 | 10.23 | 13,298,282 | +0.06(+0.58%) |
Dec 19, 2023 | 9.891 | 10.20 | 9.891 | 10.18 | 11,522,056 | +0.28(+2.87%) |
Dec 18, 2023 | 10.09 | 10.13 | 9.882 | 9.891 | 10,319,373 | -0.17(-1.66%) |
Dec 15, 2023 | 10.09 | 10.19 | 9.940 | 10.06 | 18,096,548 | -0.12(-1.15%) |
Dec 14, 2023 | 9.989 | 10.34 | 9.989 | 10.18 | 13,520,403 | +0.25(+2.57%) |
Dec 13, 2023 | 9.637 | 9.979 | 9.616 | 9.921 | 8,447,649 | +0.25(+2.63%) |
Dec 12, 2023 | 9.656 | 9.676 | 9.539 | 9.666 | 6,987,188 | +0.04(+0.41%) |
Dec 11, 2023 | 9.617 | 9.705 | 9.573 | 9.627 | 7,652,779 | +0.00(+0.00%) |
Dec 08, 2023 | 9.568 | 9.715 | 9.539 | 9.627 | 8,798,432 | +0.07(+0.72%) |
Dec 07, 2023 | 9.500 | 9.588 | 9.363 | 9.558 | 6,737,279 | +0.07(+0.72%) |
Dec 06, 2023 | 9.441 | 9.583 | 9.421 | 9.490 | 9,095,847 | +0.08(+0.83%) |
Dec 05, 2023 | 9.411 | 9.451 | 9.328 | 9.411 | 9,485,672 | -0.07(-0.72%) |
Dec 04, 2023 | 9.127 | 9.558 | 9.113 | 9.480 | 13,670,519 | +0.30(+3.31%) |
Dec 01, 2023 | 8.961 | 9.206 | 8.912 | 9.176 | 7,584,900 | +0.19(+2.07%) |
Nov 30, 2023 | 8.961 | 9.044 | 8.892 | 8.990 | 9,643,553 | +0.05(+0.55%) |
Nov 29, 2023 | 8.961 | 9.000 | 8.892 | 8.941 | 6,488,625 | -0.01(-0.11%) |
Nov 28, 2023 | 9.127 | 9.147 | 8.922 | 8.951 | 6,864,143 | -0.20(-2.14%) |
Nov 27, 2023 | 9.167 | 9.211 | 9.098 | 9.147 | 6,292,164 | -0.09(-0.95%) |
Nov 24, 2023 | 9.196 | 9.255 | 9.132 | 9.235 | 3,136,207 | +0.06(+0.64%) |
Nov 22, 2023 | 9.167 | 9.225 | 9.093 | 9.176 | 4,528,081 | +0.11(+1.19%) |
Nov 21, 2023 | 9.136 | 9.170 | 9.020 | 9.069 | 11,335,517 | -0.09(-0.95%) |
Nov 20, 2023 | 9.098 | 9.175 | 9.001 | 9.156 | 9,862,708 | +0.02(+0.21%) |
Nov 17, 2023 | 8.982 | 9.146 | 8.875 | 9.136 | 11,890,128 | +0.27(+3.05%) |
Nov 16, 2023 | 9.098 | 9.136 | 8.798 | 8.866 | 6,633,271 | -0.18(-2.03%) |
Nov 15, 2023 | 8.895 | 9.098 | 8.895 | 9.049 | 7,186,530 | +0.14(+1.52%) |
Nov 14, 2023 | 8.798 | 8.982 | 8.779 | 8.914 | 7,962,921 | +0.26(+3.02%) |
Nov 13, 2023 | 8.827 | 8.856 | 8.653 | 8.653 | 9,959,867 | -0.24(-2.72%) |
Nov 10, 2023 | 8.798 | 8.924 | 8.759 | 8.895 | 7,532,921 | +0.14(+1.55%) |
Nov 09, 2023 | 8.943 | 8.958 | 8.701 | 8.759 | 13,122,099 | -0.15(-1.74%) |
Nov 08, 2023 | 9.185 | 9.252 | 8.837 | 8.914 | 17,307,782 | +0.09(+0.99%) |
Nov 07, 2023 | 8.914 | 8.943 | 8.783 | 8.827 | 15,587,075 | -0.08(-0.87%) |
Nov 06, 2023 | 8.943 | 8.987 | 8.846 | 8.904 | 10,119,350 | -0.06(-0.65%) |
Nov 03, 2023 | 8.769 | 8.991 | 8.730 | 8.962 | 7,552,638 | +0.33(+3.81%) |
Nov 02, 2023 | 8.682 | 8.701 | 8.556 | 8.634 | 7,435,780 | +0.01(+0.11%) |
Nov 01, 2023 | 8.566 | 8.648 | 8.518 | 8.624 | 6,699,412 | +0.02(+0.22%) |
Oct 31, 2023 | 8.585 | 8.663 | 8.489 | 8.605 | 7,867,458 | +0.06(+0.68%) |
Oct 30, 2023 | 8.556 | 8.667 | 8.469 | 8.547 | 7,845,139 | +0.07(+0.80%) |
Oct 27, 2023 | 8.692 | 8.706 | 8.450 | 8.479 | 6,379,495 | -0.21(-2.45%) |
Oct 26, 2023 | 8.682 | 8.885 | 8.634 | 8.692 | 7,830,372 | +0.02(+0.22%) |
Oct 25, 2023 | 8.769 | 8.798 | 8.614 | 8.672 | 6,815,217 | -0.14(-1.54%) |
Oct 24, 2023 | 8.663 | 8.875 | 8.643 | 8.808 | 8,781,097 | +0.18(+2.13%) |
Oct 23, 2023 | 8.711 | 8.856 | 8.585 | 8.624 | 11,867,081 | -0.37(-4.09%) |
Oct 20, 2023 | 9.030 | 9.059 | 8.904 | 8.991 | 7,926,256 | -0.01(-0.11%) |
Oct 19, 2023 | 9.049 | 9.127 | 8.958 | 9.001 | 8,055,274 | -0.06(-0.64%) |
Oct 18, 2023 | 9.020 | 9.146 | 8.977 | 9.059 | 5,591,514 | -0.06(-0.64%) |
Oct 17, 2023 | 9.069 | 9.233 | 9.040 | 9.117 | 13,278,889 | -0.04(-0.42%) |
Oct 16, 2023 | 9.059 | 9.165 | 9.002 | 9.156 | 4,568,187 | +0.14(+1.50%) |
Oct 13, 2023 | 9.127 | 9.165 | 8.962 | 9.020 | 6,308,399 | -0.13(-1.37%) |
Oct 12, 2023 | 9.359 | 9.359 | 9.098 | 9.146 | 9,677,778 | -0.22(-2.37%) |
Oct 11, 2023 | 9.301 | 9.422 | 9.262 | 9.368 | 4,705,224 | +0.07(+0.73%) |
Oct 10, 2023 | 9.426 | 9.436 | 9.272 | 9.301 | 6,591,732 | -0.04(-0.41%) |
Oct 09, 2023 | 9.339 | 9.417 | 9.233 | 9.339 | 4,984,645 | +0.00(+0.00%) |
Oct 06, 2023 | 9.339 | 9.373 | 9.194 | 9.339 | 9,136,614 | -0.03(-0.31%) |
Oct 05, 2023 | 9.378 | 9.475 | 9.204 | 9.368 | 10,242,184 | -0.01(-0.10%) |
Oct 04, 2023 | 9.291 | 9.395 | 9.127 | 9.378 | 14,554,171 | +0.05(+0.52%) |
Oct 03, 2023 | 9.591 | 9.600 | 9.049 | 9.330 | 19,913,810 | -0.39(-3.98%) |
Oct 02, 2023 | 9.948 | 10.03 | 9.620 | 9.716 | 26,990,180 | +0.18(+1.93%) |
Sep 29, 2023 | 9.513 | 9.692 | 9.513 | 9.533 | 6,585,819 | +0.05(+0.51%) |
Sep 28, 2023 | 9.310 | 9.513 | 9.301 | 9.484 | 8,318,020 | +0.21(+2.29%) |
Sep 27, 2023 | 9.397 | 9.494 | 9.146 | 9.272 | 8,912,718 | -0.13(-1.34%) |
Sep 26, 2023 | 9.330 | 9.453 | 9.330 | 9.397 | 6,085,885 | +0.00(+0.00%) |
Sep 25, 2023 | 9.301 | 9.407 | 9.349 | 9.397 | 5,787,319 | +0.08(+0.83%) |
Sep 22, 2023 | 9.368 | 9.407 | 9.248 | 9.320 | 6,361,606 | -0.05(-0.52%) |
Sep 21, 2023 | 9.513 | 9.533 | 9.359 | 9.368 | 6,825,831 | -0.18(-1.92%) |
Sep 20, 2023 | 9.620 | 9.755 | 9.538 | 9.552 | 11,554,643 | -0.01(-0.10%) |
Sep 19, 2023 | 9.504 | 9.600 | 9.486 | 9.562 | 10,570,543 | +0.07(+0.71%) |
Sep 18, 2023 | 9.465 | 9.552 | 9.359 | 9.494 | 12,303,730 | +0.05(+0.51%) |
Sep 15, 2023 | 9.436 | 9.538 | 9.378 | 9.446 | 18,362,936 | -0.06(-0.61%) |
Sep 14, 2023 | 9.542 | 9.576 | 9.446 | 9.504 | 9,859,858 | +0.08(+0.82%) |
Sep 13, 2023 | 9.610 | 9.625 | 9.407 | 9.426 | 9,181,748 | -0.12(-1.22%) |
Sep 12, 2023 | 9.707 | 9.789 | 9.455 | 9.542 | 15,764,039 | -0.14(-1.40%) |
Sep 11, 2023 | 9.813 | 9.881 | 9.625 | 9.678 | 7,032,956 | -0.10(-0.99%) |
Sep 08, 2023 | 9.668 | 9.871 | 9.610 | 9.774 | 7,611,906 | +0.11(+1.10%) |
Sep 07, 2023 | 9.794 | 9.842 | 9.639 | 9.668 | 11,925,841 | -0.12(-1.19%) |
Sep 06, 2023 | 10.21 | 10.23 | 9.649 | 9.784 | 16,025,579 | -0.48(-4.71%) |
Sep 05, 2023 | 10.43 | 10.52 | 10.26 | 10.27 | 7,450,446 | -0.16(-1.58%) |
Sep 01, 2023 | 10.48 | 10.55 | 10.39 | 10.43 | 5,763,950 | +0.04(+0.37%) |
Aug 31, 2023 | 10.61 | 10.63 | 10.38 | 10.39 | 7,379,864 | -0.24(-2.27%) |
Aug 30, 2023 | 10.65 | 10.69 | 10.58 | 10.63 | 5,145,622 | +0.00(+0.00%) |
Aug 29, 2023 | 10.68 | 10.75 | 10.57 | 10.63 | 4,195,131 | +0.04(+0.36%) |
Aug 28, 2023 | 10.63 | 10.76 | 10.58 | 10.60 | 4,212,160 | -0.01(-0.09%) |
Aug 25, 2023 | 10.61 | 10.67 | 10.49 | 10.61 | 5,380,590 | +0.02(+0.18%) |
Aug 24, 2023 | 10.56 | 10.77 | 10.53 | 10.59 | 6,246,778 | -0.05(-0.45%) |
Aug 23, 2023 | 10.66 | 10.68 | 10.57 | 10.63 | 6,068,114 | -0.04(-0.36%) |
Aug 22, 2023 | 10.74 | 10.79 | 10.65 | 10.67 | 6,200,699 | -0.09(-0.80%) |
Aug 21, 2023 | 10.78 | 10.88 | 10.69 | 10.76 | 6,267,713 | -0.01(-0.09%) |
Aug 18, 2023 | 10.71 | 10.92 | 10.68 | 10.77 | 7,881,613 | -0.08(-0.71%) |
Aug 17, 2023 | 10.74 | 10.89 | 10.73 | 10.85 | 8,355,232 | +0.13(+1.25%) |
Aug 16, 2023 | 10.57 | 10.72 | 10.56 | 10.71 | 8,847,810 | +0.04(+0.36%) |
Aug 15, 2023 | 10.63 | 10.70 | 10.57 | 10.67 | 6,718,177 | -0.03(-0.27%) |
Aug 14, 2023 | 10.82 | 10.82 | 10.69 | 10.70 | 5,666,559 | -0.15(-1.41%) |
Aug 11, 2023 | 10.64 | 10.91 | 10.60 | 10.86 | 8,225,813 | +0.18(+1.70%) |
Aug 10, 2023 | 10.84 | 10.93 | 10.64 | 10.67 | 6,107,627 | -0.10(-0.89%) |
Aug 09, 2023 | 10.66 | 10.98 | 10.64 | 10.77 | 10,682,413 | +0.11(+0.99%) |
Aug 08, 2023 | 10.49 | 10.69 | 10.30 | 10.66 | 10,290,803 | +0.14(+1.36%) |
Aug 07, 2023 | 10.38 | 10.98 | 10.38 | 10.52 | 23,277,290 | +0.39(+3.87%) |
Aug 04, 2023 | 10.00 | 10.17 | 9.937 | 10.13 | 13,329,014 | +0.13(+1.34%) |
Aug 03, 2023 | 9.975 | 10.02 | 9.846 | 9.995 | 7,159,970 | +0.02(+0.19%) |
Aug 02, 2023 | 9.727 | 10.02 | 9.692 | 9.975 | 8,743,690 | +0.20(+2.05%) |
Aug 01, 2023 | 10.05 | 10.08 | 9.708 | 9.775 | 12,390,203 | -0.30(-2.94%) |
Jul 31, 2023 | 9.985 | 10.09 | 9.918 | 10.07 | 21,957,224 | +0.12(+1.25%) |
Jul 28, 2023 | 9.995 | 9.995 | 9.870 | 9.947 | 8,370,517 | +0.07(+0.68%) |
Jul 27, 2023 | 9.995 | 10.05 | 9.832 | 9.880 | 6,671,491 | -0.14(-1.43%) |
Jul 26, 2023 | 9.975 | 10.11 | 9.918 | 10.02 | 7,091,338 | +0.07(+0.67%) |
Jul 25, 2023 | 10.09 | 10.13 | 9.899 | 9.956 | 8,218,127 | -0.20(-1.98%) |
Jul 24, 2023 | 10.00 | 10.26 | 9.995 | 10.16 | 6,996,026 | +0.13(+1.34%) |
Jul 21, 2023 | 10.03 | 10.09 | 9.937 | 10.02 | 5,098,180 | +0.01(+0.09%) |
Jul 20, 2023 | 10.10 | 10.17 | 9.975 | 10.01 | 7,160,348 | +0.04(+0.38%) |
Jul 19, 2023 | 9.832 | 10.06 | 9.803 | 9.975 | 8,587,435 | +0.24(+2.46%) |
Jul 18, 2023 | 9.583 | 9.861 | 9.526 | 9.736 | 8,607,794 | +0.16(+1.70%) |
Jul 17, 2023 | 9.660 | 9.660 | 9.480 | 9.574 | 6,253,854 | -0.14(-1.48%) |
Jul 14, 2023 | 9.746 | 9.775 | 9.669 | 9.717 | 5,913,183 | -0.12(-1.26%) |
Jul 13, 2023 | 9.803 | 9.880 | 9.779 | 9.842 | 6,324,871 | +0.05(+0.49%) |
Jul 12, 2023 | 9.899 | 9.995 | 9.755 | 9.794 | 6,297,196 | -0.01(-0.10%) |
Jul 11, 2023 | 9.564 | 9.861 | 9.550 | 9.803 | 16,063,579 | +0.31(+3.22%) |
Jul 10, 2023 | 9.440 | 9.507 | 9.373 | 9.497 | 10,053,107 | +0.07(+0.71%) |
Jul 07, 2023 | 9.392 | 9.555 | 9.392 | 9.430 | 11,200,072 | +0.02(+0.20%) |
Jul 06, 2023 | 9.392 | 9.469 | 9.296 | 9.411 | 6,998,130 | -0.07(-0.71%) |
Jul 05, 2023 | 9.392 | 9.526 | 9.287 | 9.478 | 7,155,485 | +0.02(+0.20%) |
Jul 03, 2023 | 9.516 | 9.579 | 9.440 | 9.459 | 4,361,777 | -0.09(-0.90%) |
Jun 30, 2023 | 9.555 | 9.583 | 9.459 | 9.545 | 8,140,416 | +0.07(+0.71%) |
Jun 29, 2023 | 9.268 | 9.492 | 9.258 | 9.478 | 7,053,487 | +0.18(+1.95%) |
Jun 28, 2023 | 9.402 | 9.488 | 9.229 | 9.296 | 7,248,218 | -0.12(-1.32%) |
Jun 27, 2023 | 9.344 | 9.478 | 9.277 | 9.421 | 5,394,032 | +0.00(+0.00%) |
Jun 26, 2023 | 9.325 | 9.468 | 9.258 | 9.421 | 7,722,580 | +0.09(+0.92%) |
Jun 23, 2023 | 9.344 | 9.459 | 9.162 | 9.335 | 13,473,936 | -0.28(-2.89%) |
Jun 22, 2023 | 9.669 | 9.688 | 9.555 | 9.612 | 6,232,331 | -0.06(-0.59%) |
Jun 21, 2023 | 9.736 | 9.751 | 9.564 | 9.669 | 10,837,596 | -0.08(-0.79%) |
Jun 20, 2023 | 9.755 | 9.832 | 9.650 | 9.746 | 15,372,135 | -0.10(-0.97%) |
Jun 16, 2023 | 9.564 | 9.870 | 9.545 | 9.842 | 24,725,260 | +0.33(+3.52%) |
Jun 15, 2023 | 9.335 | 9.526 | 9.325 | 9.507 | 9,633,436 | +0.17(+1.84%) |
Jun 14, 2023 | 9.268 | 9.440 | 9.234 | 9.335 | 11,540,681 | +0.12(+1.35%) |
Jun 13, 2023 | 8.990 | 9.277 | 8.947 | 9.210 | 17,691,050 | +0.22(+2.45%) |
Jun 12, 2023 | 8.981 | 9.124 | 8.914 | 8.990 | 7,626,215 | +0.02(+0.21%) |
Jun 09, 2023 | 9.048 | 9.076 | 8.933 | 8.971 | 6,845,085 | -0.13(-1.47%) |
Jun 08, 2023 | 9.277 | 9.296 | 9.009 | 9.105 | 6,439,861 | -0.18(-1.96%) |
Jun 07, 2023 | 9.105 | 9.325 | 9.076 | 9.287 | 13,220,635 | +0.19(+2.10%) |
Jun 06, 2023 | 8.962 | 9.134 | 8.914 | 9.096 | 8,588,672 | +0.17(+1.93%) |
Jun 05, 2023 | 8.971 | 8.971 | 8.837 | 8.923 | 8,197,936 | +0.00(+0.00%) |
Jun 02, 2023 | 8.847 | 8.942 | 8.804 | 8.923 | 10,654,111 | +0.14(+1.63%) |
Jun 01, 2023 | 8.751 | 8.809 | 8.598 | 8.780 | 8,912,184 | +0.03(+0.33%) |
May 31, 2023 | 8.713 | 8.813 | 8.684 | 8.751 | 15,942,889 | -0.03(-0.33%) |
May 30, 2023 | 8.665 | 8.809 | 8.603 | 8.780 | 10,802,239 | +0.07(+0.77%) |
May 26, 2023 | 8.665 | 8.775 | 8.632 | 8.713 | 9,920,986 | +0.08(+0.89%) |
May 25, 2023 | 8.531 | 8.660 | 8.455 | 8.636 | 9,963,426 | +0.00(+0.00%) |
May 24, 2023 | 8.809 | 8.809 | 8.555 | 8.636 | 6,832,235 | -0.20(-2.27%) |
May 23, 2023 | 8.942 | 9.019 | 8.823 | 8.837 | 7,656,315 | -0.11(-1.18%) |
May 22, 2023 | 8.980 | 9.131 | 8.914 | 8.942 | 11,094,566 | +0.13(+1.50%) |
May 19, 2023 | 8.905 | 9.037 | 8.777 | 8.810 | 10,153,993 | -0.04(-0.43%) |
May 18, 2023 | 8.773 | 8.876 | 8.716 | 8.848 | 8,524,915 | +0.07(+0.75%) |
May 17, 2023 | 8.678 | 8.834 | 8.612 | 8.782 | 12,547,378 | +0.14(+1.64%) |
May 16, 2023 | 8.839 | 8.839 | 8.631 | 8.640 | 6,209,643 | -0.21(-2.35%) |
May 15, 2023 | 8.791 | 8.905 | 8.754 | 8.848 | 7,452,133 | +0.08(+0.97%) |
May 12, 2023 | 8.857 | 8.876 | 8.735 | 8.763 | 8,049,767 | -0.08(-0.85%) |
May 11, 2023 | 9.018 | 9.027 | 8.744 | 8.839 | 10,119,785 | -0.22(-2.40%) |
May 10, 2023 | 9.254 | 9.273 | 8.744 | 9.056 | 17,476,784 | -0.14(-1.54%) |
May 09, 2023 | 9.197 | 9.297 | 9.089 | 9.197 | 12,721,689 | -0.08(-0.81%) |
May 08, 2023 | 9.065 | 9.528 | 8.839 | 9.273 | 25,443,422 | +0.51(+5.82%) |
May 05, 2023 | 8.593 | 8.777 | 8.593 | 8.763 | 14,976,234 | +0.25(+2.94%) |
May 04, 2023 | 8.612 | 8.631 | 8.451 | 8.513 | 9,740,663 | -0.12(-1.37%) |
May 03, 2023 | 8.650 | 8.735 | 8.593 | 8.631 | 10,958,341 | +0.02(+0.22%) |
May 02, 2023 | 8.820 | 8.839 | 8.433 | 8.612 | 10,110,304 | -0.23(-2.56%) |
May 01, 2023 | 8.791 | 8.876 | 8.782 | 8.839 | 7,388,608 | +0.03(+0.32%) |
Apr 28, 2023 | 8.697 | 8.815 | 8.688 | 8.810 | 7,312,386 | +0.07(+0.76%) |
Apr 27, 2023 | 8.603 | 8.782 | 8.489 | 8.744 | 8,325,407 | +0.15(+1.76%) |
Apr 26, 2023 | 8.688 | 8.744 | 8.574 | 8.593 | 6,272,225 | -0.08(-0.87%) |
Apr 25, 2023 | 8.782 | 8.839 | 8.650 | 8.669 | 7,747,309 | -0.14(-1.61%) |
Apr 24, 2023 | 8.990 | 8.999 | 8.659 | 8.810 | 15,651,967 | -0.30(-3.32%) |
Apr 21, 2023 | 9.160 | 9.207 | 9.084 | 9.112 | 4,965,754 | -0.04(-0.46%) |
Apr 20, 2023 | 9.226 | 9.235 | 9.127 | 9.155 | 5,055,257 | -0.13(-1.37%) |
Apr 19, 2023 | 9.264 | 9.382 | 9.207 | 9.282 | 6,402,938 | -0.05(-0.51%) |
Apr 18, 2023 | 9.377 | 9.386 | 9.226 | 9.330 | 5,858,123 | -0.03(-0.30%) |
Apr 17, 2023 | 9.320 | 9.410 | 9.235 | 9.358 | 6,993,830 | +0.04(+0.41%) |
Apr 14, 2023 | 9.349 | 9.396 | 9.264 | 9.320 | 5,811,607 | -0.05(-0.50%) |
Apr 13, 2023 | 9.301 | 9.434 | 9.282 | 9.367 | 5,806,115 | +0.09(+1.02%) |
Apr 12, 2023 | 9.424 | 9.452 | 9.249 | 9.273 | 6,793,727 | -0.08(-0.91%) |
Apr 11, 2023 | 9.330 | 9.471 | 9.320 | 9.358 | 7,026,059 | +0.06(+0.61%) |
Apr 10, 2023 | 9.396 | 9.413 | 9.207 | 9.301 | 10,785,410 | -0.07(-0.71%) |
Apr 06, 2023 | 9.349 | 9.391 | 9.273 | 9.367 | 9,776,201 | +0.11(+1.22%) |
Apr 05, 2023 | 8.990 | 9.273 | 8.976 | 9.254 | 17,807,856 | +0.25(+2.83%) |
Apr 04, 2023 | 9.150 | 9.150 | 8.843 | 8.999 | 13,294,174 | -0.08(-0.83%) |
Apr 03, 2023 | 9.150 | 9.179 | 8.957 | 9.075 | 19,338,632 | -0.01(-0.10%) |
Mar 31, 2023 | 9.056 | 9.169 | 9.023 | 9.084 | 14,030,002 | +0.06(+0.63%) |
Mar 30, 2023 | 9.084 | 9.131 | 8.961 | 9.027 | 6,406,926 | +0.03(+0.31%) |
Mar 29, 2023 | 9.084 | 9.103 | 8.952 | 8.999 | 6,446,904 | +0.00(+0.00%) |
Mar 28, 2023 | 8.905 | 8.999 | 8.867 | 8.999 | 5,884,775 | +0.06(+0.63%) |
Mar 27, 2023 | 8.895 | 9.051 | 8.810 | 8.942 | 7,299,548 | +0.13(+1.50%) |
Mar 24, 2023 | 8.650 | 8.839 | 8.574 | 8.810 | 7,428,582 | +0.12(+1.41%) |
Mar 23, 2023 | 8.876 | 8.961 | 8.593 | 8.688 | 11,107,163 | -0.19(-2.13%) |
Mar 22, 2023 | 9.094 | 9.117 | 8.848 | 8.876 | 8,829,396 | -0.24(-2.59%) |
Mar 21, 2023 | 9.037 | 9.254 | 9.037 | 9.112 | 10,100,117 | +0.20(+2.22%) |
Mar 20, 2023 | 8.971 | 9.032 | 8.820 | 8.914 | 12,062,400 | +0.01(+0.11%) |
Mar 17, 2023 | 8.914 | 8.942 | 8.768 | 8.905 | 16,485,571 | -0.07(-0.74%) |
Mar 16, 2023 | 8.829 | 8.999 | 8.716 | 8.971 | 10,379,631 | +0.00(+0.00%) |
Mar 15, 2023 | 9.160 | 9.179 | 8.900 | 8.971 | 11,982,372 | -0.33(-3.55%) |
Mar 14, 2023 | 9.443 | 9.462 | 9.235 | 9.301 | 9,195,772 | +0.02(+0.20%) |
Mar 13, 2023 | 9.358 | 9.467 | 9.212 | 9.282 | 13,063,189 | -0.16(-1.70%) |
Mar 10, 2023 | 9.500 | 9.670 | 9.358 | 9.443 | 9,302,357 | -0.12(-1.28%) |
Mar 09, 2023 | 9.953 | 9.953 | 9.519 | 9.566 | 9,886,157 | -0.41(-4.07%) |
Mar 08, 2023 | 9.981 | 10.05 | 9.896 | 9.972 | 7,440,136 | -0.05(-0.47%) |
Mar 07, 2023 | 10.15 | 10.17 | 9.937 | 10.02 | 14,974,841 | -0.12(-1.20%) |
Mar 06, 2023 | 10.39 | 10.40 | 10.03 | 10.14 | 18,159,236 | -0.25(-2.43%) |
Mar 03, 2023 | 10.44 | 10.49 | 10.36 | 10.39 | 10,554,533 | +0.00(+0.00%) |
Mar 02, 2023 | 10.54 | 10.54 | 10.33 | 10.39 | 7,898,436 | -0.17(-1.59%) |
Mar 01, 2023 | 10.64 | 10.67 | 10.50 | 10.56 | 8,162,591 | -0.08(-0.79%) |
Feb 28, 2023 | 10.54 | 10.79 | 10.43 | 10.64 | 11,804,251 | +0.19(+1.79%) |
Feb 27, 2023 | 10.63 | 11.02 | 10.31 | 10.46 | 14,346,225 | -0.29(-2.69%) |
Feb 24, 2023 | 10.79 | 10.79 | 10.62 | 10.75 | 12,044,498 | -0.03(-0.26%) |
Feb 23, 2023 | 10.73 | 10.90 | 10.70 | 10.78 | 7,906,167 | +0.05(+0.44%) |
Feb 22, 2023 | 10.73 | 10.89 | 10.64 | 10.73 | 7,022,634 | -0.01(-0.09%) |
Feb 21, 2023 | 10.84 | 10.88 | 10.63 | 10.74 | 8,298,064 | -0.18(-1.63%) |
Feb 17, 2023 | 10.77 | 10.99 | 10.55 | 10.92 | 7,687,604 | +0.04(+0.34%) |
Feb 16, 2023 | 10.94 | 10.97 | 10.81 | 10.88 | 15,673,924 | -0.19(-1.69%) |
Feb 15, 2023 | 10.94 | 11.10 | 10.86 | 11.06 | 10,716,624 | +0.04(+0.34%) |
Feb 14, 2023 | 11.22 | 11.25 | 11.01 | 11.03 | 7,432,103 | -0.16(-1.42%) |
Feb 13, 2023 | 11.02 | 11.26 | 11.01 | 11.19 | 6,609,792 | +0.13(+1.18%) |
Feb 10, 2023 | 10.94 | 11.10 | 10.90 | 11.06 | 6,720,281 | +0.11(+1.02%) |
Feb 09, 2023 | 11.19 | 11.20 | 10.92 | 10.94 | 8,337,561 | -0.19(-1.68%) |
Feb 08, 2023 | 11.24 | 11.30 | 11.11 | 11.13 | 5,255,848 | -0.18(-1.57%) |
Feb 07, 2023 | 11.30 | 11.43 | 11.17 | 11.31 | 6,914,156 | +0.06(+0.50%) |
Feb 06, 2023 | 11.25 | 11.31 | 11.04 | 11.25 | 10,757,203 | -0.12(-1.07%) |
Feb 03, 2023 | 11.38 | 11.45 | 11.30 | 11.37 | 7,556,478 | -0.01(-0.08%) |
Feb 02, 2023 | 11.43 | 11.44 | 11.23 | 11.38 | 14,693,246 | -0.07(-0.57%) |