Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.16 | 11.19 | 11.08 | 11.12 | 447,912 | +0.00(+0.00%) |
Feb 28, 2024 | 11.20 | 11.21 | 11.10 | 11.12 | 605,159 | -0.08(-0.69%) |
Feb 27, 2024 | 11.18 | 11.26 | 11.08 | 11.20 | 471,922 | +0.06(+0.52%) |
Feb 26, 2024 | 11.09 | 11.20 | 11.02 | 11.14 | 472,666 | +0.06(+0.53%) |
Feb 23, 2024 | 11.09 | 11.19 | 11.04 | 11.08 | 462,148 | +0.03(+0.26%) |
Feb 22, 2024 | 10.97 | 11.07 | 10.93 | 11.05 | 543,720 | +0.13(+1.16%) |
Feb 21, 2024 | 10.91 | 10.98 | 10.88 | 10.93 | 357,155 | +0.04(+0.36%) |
Feb 20, 2024 | 10.89 | 10.97 | 10.83 | 10.89 | 588,399 | -0.02(-0.18%) |
Feb 16, 2024 | 10.94 | 10.98 | 10.85 | 10.91 | 434,832 | -0.05(-0.44%) |
Feb 15, 2024 | 10.89 | 11.01 | 10.89 | 10.96 | 446,639 | +0.09(+0.81%) |
Feb 14, 2024 | 10.95 | 11.00 | 10.84 | 10.87 | 524,586 | +0.01(+0.11%) |
Feb 13, 2024 | 10.97 | 10.97 | 10.77 | 10.86 | 1,053,323 | -0.19(-1.74%) |
Feb 12, 2024 | 11.01 | 11.12 | 10.94 | 11.05 | 1,293,582 | +0.08(+0.70%) |
Feb 09, 2024 | 10.98 | 11.00 | 10.90 | 10.97 | 787,128 | +0.08(+0.71%) |
Feb 08, 2024 | 10.90 | 10.96 | 10.78 | 10.90 | 745,731 | +0.14(+1.35%) |
Feb 07, 2024 | 10.81 | 10.87 | 10.71 | 10.75 | 700,365 | -0.05(-0.45%) |
Feb 06, 2024 | 10.76 | 10.82 | 10.68 | 10.80 | 509,346 | +0.04(+0.36%) |
Feb 05, 2024 | 10.78 | 10.82 | 10.65 | 10.76 | 622,157 | -0.06(-0.53%) |
Feb 02, 2024 | 10.83 | 10.97 | 10.79 | 10.82 | 568,293 | -0.03(-0.27%) |
Feb 01, 2024 | 10.85 | 10.87 | 10.69 | 10.85 | 959,931 | +0.05(+0.45%) |
Jan 31, 2024 | 10.99 | 11.06 | 10.75 | 10.80 | 1,043,164 | -0.25(-2.27%) |
Jan 30, 2024 | 11.02 | 11.13 | 11.01 | 11.05 | 531,030 | +0.06(+0.53%) |
Jan 29, 2024 | 11.23 | 11.23 | 10.95 | 10.99 | 842,078 | -0.10(-0.87%) |
Jan 26, 2024 | 11.23 | 11.32 | 11.07 | 11.09 | 1,780,980 | -0.15(-1.37%) |
Jan 25, 2024 | 11.30 | 11.31 | 11.15 | 11.24 | 873,356 | -0.05(-0.43%) |
Jan 24, 2024 | 11.42 | 11.42 | 11.26 | 11.29 | 778,047 | -0.07(-0.59%) |
Jan 23, 2024 | 11.42 | 11.42 | 11.31 | 11.36 | 736,943 | +0.01(+0.08%) |
Jan 22, 2024 | 11.42 | 11.51 | 11.34 | 11.35 | 1,067,972 | -0.01(-0.08%) |
Jan 19, 2024 | 11.43 | 11.43 | 11.31 | 11.36 | 766,390 | -0.03(-0.25%) |
Jan 18, 2024 | 11.47 | 11.56 | 11.34 | 11.39 | 1,073,014 | +0.00(+0.00%) |
Jan 17, 2024 | 11.47 | 11.55 | 11.39 | 11.39 | 743,203 | -0.14(-1.17%) |
Jan 16, 2024 | 11.67 | 11.70 | 11.50 | 11.52 | 546,898 | -0.18(-1.57%) |
Jan 12, 2024 | 11.72 | 11.83 | 11.69 | 11.71 | 634,116 | -0.01(-0.06%) |
Jan 11, 2024 | 11.86 | 11.90 | 11.59 | 11.71 | 882,489 | -0.14(-1.21%) |
Jan 10, 2024 | 11.95 | 11.98 | 11.86 | 11.86 | 755,896 | -0.10(-0.80%) |
Jan 09, 2024 | 12.03 | 12.05 | 11.93 | 11.95 | 703,816 | -0.11(-0.87%) |
Jan 08, 2024 | 11.99 | 12.08 | 11.92 | 12.06 | 699,714 | +0.14(+1.20%) |
Jan 05, 2024 | 11.89 | 11.98 | 11.84 | 11.91 | 654,545 | +0.06(+0.48%) |
Jan 04, 2024 | 11.71 | 11.93 | 11.70 | 11.86 | 765,869 | +0.21(+1.81%) |
Jan 03, 2024 | 11.71 | 11.72 | 11.50 | 11.65 | 501,287 | +0.09(+0.74%) |
Jan 02, 2024 | 11.55 | 11.59 | 11.47 | 11.56 | 598,073 | -0.01(-0.08%) |
Dec 29, 2023 | 11.67 | 11.72 | 11.56 | 11.57 | 483,448 | -0.13(-1.14%) |
Dec 28, 2023 | 11.61 | 11.74 | 11.60 | 11.70 | 482,871 | +0.10(+0.82%) |
Dec 27, 2023 | 11.46 | 11.62 | 11.43 | 11.61 | 504,150 | +0.16(+1.42%) |
Dec 26, 2023 | 11.41 | 11.49 | 11.40 | 11.45 | 458,389 | +0.07(+0.59%) |
Dec 22, 2023 | 11.34 | 11.44 | 11.33 | 11.38 | 463,382 | +0.05(+0.42%) |
Dec 21, 2023 | 11.33 | 11.36 | 11.24 | 11.33 | 353,632 | +0.14(+1.28%) |
Dec 20, 2023 | 11.28 | 11.38 | 11.18 | 11.19 | 566,854 | -0.08(-0.68%) |
Dec 19, 2023 | 11.21 | 11.29 | 11.13 | 11.26 | 534,769 | +0.14(+1.29%) |
Dec 18, 2023 | 11.20 | 11.21 | 11.09 | 11.12 | 558,712 | -0.04(-0.34%) |
Dec 15, 2023 | 11.26 | 11.29 | 11.04 | 11.16 | 618,709 | -0.09(-0.83%) |
Dec 14, 2023 | 11.21 | 11.28 | 11.18 | 11.25 | 787,026 | +0.07(+0.59%) |
Dec 13, 2023 | 10.96 | 11.19 | 10.91 | 11.19 | 659,006 | +0.21(+1.90%) |
Dec 12, 2023 | 10.87 | 10.99 | 10.84 | 10.98 | 410,777 | +0.11(+1.05%) |
Dec 11, 2023 | 10.92 | 10.95 | 10.82 | 10.86 | 472,491 | -0.02(-0.17%) |
Dec 08, 2023 | 10.68 | 10.89 | 10.68 | 10.88 | 443,232 | +0.20(+1.86%) |
Dec 07, 2023 | 10.57 | 10.68 | 10.57 | 10.68 | 387,379 | +0.09(+0.90%) |
Dec 06, 2023 | 10.54 | 10.62 | 10.54 | 10.59 | 405,524 | +0.06(+0.54%) |
Dec 05, 2023 | 10.61 | 10.64 | 10.47 | 10.53 | 406,122 | -0.07(-0.63%) |
Dec 04, 2023 | 10.61 | 10.68 | 10.56 | 10.60 | 577,005 | -0.05(-0.45%) |
Dec 01, 2023 | 10.56 | 10.64 | 10.51 | 10.64 | 473,236 | +0.09(+0.81%) |
Nov 30, 2023 | 10.56 | 10.61 | 10.50 | 10.56 | 498,968 | +0.04(+0.36%) |
Nov 29, 2023 | 10.53 | 10.57 | 10.51 | 10.52 | 365,909 | +0.05(+0.45%) |
Nov 28, 2023 | 10.50 | 10.51 | 10.44 | 10.47 | 262,298 | -0.04(-0.36%) |
Nov 27, 2023 | 10.47 | 10.52 | 10.46 | 10.51 | 333,909 | +0.01(+0.09%) |
Nov 24, 2023 | 10.43 | 10.51 | 10.43 | 10.50 | 185,619 | +0.09(+0.91%) |
Nov 22, 2023 | 10.35 | 10.41 | 10.35 | 10.41 | 215,229 | +0.07(+0.64%) |
Nov 21, 2023 | 10.33 | 10.39 | 10.31 | 10.34 | 403,708 | -0.01(-0.09%) |
Nov 20, 2023 | 10.32 | 10.38 | 10.20 | 10.35 | 391,914 | +0.07(+0.65%) |
Nov 17, 2023 | 10.43 | 10.46 | 10.28 | 10.28 | 401,063 | -0.13(-1.27%) |
Nov 16, 2023 | 10.18 | 10.52 | 10.17 | 10.42 | 512,173 | +0.14(+1.38%) |
Nov 15, 2023 | 10.31 | 10.34 | 10.27 | 10.28 | 348,738 | -0.02(-0.16%) |
Nov 14, 2023 | 10.33 | 10.36 | 10.26 | 10.29 | 541,466 | +0.06(+0.55%) |
Nov 13, 2023 | 10.21 | 10.28 | 10.17 | 10.24 | 419,001 | +0.04(+0.37%) |
Nov 10, 2023 | 10.13 | 10.24 | 10.09 | 10.20 | 469,837 | +0.14(+1.40%) |
Nov 09, 2023 | 10.09 | 10.15 | 10.04 | 10.06 | 504,381 | +0.02(+0.19%) |
Nov 08, 2023 | 10.04 | 10.06 | 9.982 | 10.04 | 190,784 | +0.02(+0.19%) |
Nov 07, 2023 | 10.01 | 10.04 | 9.954 | 10.02 | 249,176 | -0.03(-0.28%) |
Nov 06, 2023 | 10.07 | 10.08 | 9.935 | 10.05 | 373,269 | -0.01(-0.09%) |
Nov 03, 2023 | 10.05 | 10.09 | 9.918 | 10.06 | 560,282 | +0.21(+2.10%) |
Nov 02, 2023 | 9.710 | 9.860 | 9.653 | 9.851 | 677,088 | +0.31(+3.25%) |
Nov 01, 2023 | 9.456 | 9.588 | 9.456 | 9.541 | 391,955 | +0.10(+1.09%) |
Oct 31, 2023 | 9.325 | 9.447 | 9.325 | 9.437 | 386,488 | +0.14(+1.52%) |
Oct 30, 2023 | 9.174 | 9.306 | 9.165 | 9.296 | 339,899 | +0.18(+1.96%) |
Oct 27, 2023 | 9.306 | 9.344 | 9.099 | 9.118 | 449,674 | -0.19(-2.02%) |
Oct 26, 2023 | 9.296 | 9.372 | 9.250 | 9.306 | 371,925 | +0.05(+0.51%) |
Oct 25, 2023 | 9.447 | 9.447 | 9.184 | 9.259 | 667,592 | -0.13(-1.40%) |
Oct 24, 2023 | 9.428 | 9.597 | 9.381 | 9.390 | 1,043,945 | -0.01(-0.10%) |
Oct 23, 2023 | 9.616 | 9.635 | 9.400 | 9.400 | 1,403,189 | -0.25(-2.63%) |
Oct 20, 2023 | 9.625 | 9.727 | 9.597 | 9.653 | 374,957 | +0.00(+0.00%) |
Oct 19, 2023 | 9.879 | 9.879 | 9.635 | 9.653 | 526,681 | -0.19(-1.91%) |
Oct 18, 2023 | 10.00 | 10.07 | 9.818 | 9.841 | 1,043,401 | -0.21(-2.06%) |
Oct 17, 2023 | 10.10 | 10.16 | 9.982 | 10.05 | 336,439 | -0.08(-0.83%) |
Oct 16, 2023 | 10.11 | 10.18 | 10.02 | 10.13 | 422,559 | +0.22(+2.20%) |
Oct 13, 2023 | 10.03 | 10.04 | 9.895 | 9.914 | 423,132 | -0.04(-0.37%) |
Oct 12, 2023 | 9.951 | 9.956 | 9.858 | 9.951 | 466,475 | +0.01(+0.09%) |
Oct 11, 2023 | 9.886 | 9.951 | 9.867 | 9.942 | 371,002 | +0.07(+0.66%) |
Oct 10, 2023 | 9.839 | 9.919 | 9.821 | 9.877 | 332,631 | +0.09(+0.95%) |
Oct 09, 2023 | 9.607 | 9.830 | 9.607 | 9.784 | 296,362 | +0.14(+1.45%) |
Oct 06, 2023 | 9.691 | 9.700 | 9.550 | 9.644 | 350,123 | +0.00(+0.00%) |
Oct 05, 2023 | 9.607 | 9.653 | 9.560 | 9.644 | 323,542 | +0.05(+0.48%) |
Oct 04, 2023 | 9.570 | 9.618 | 9.477 | 9.598 | 446,549 | +0.01(+0.10%) |
Oct 03, 2023 | 9.691 | 9.694 | 9.495 | 9.588 | 617,059 | -0.11(-1.15%) |
Oct 02, 2023 | 9.988 | 9.988 | 9.681 | 9.700 | 558,645 | -0.21(-2.16%) |
Sep 29, 2023 | 9.951 | 10.04 | 9.914 | 9.914 | 464,606 | +0.00(+0.00%) |
Sep 28, 2023 | 9.802 | 9.960 | 9.802 | 9.914 | 471,906 | +0.12(+1.23%) |
Sep 27, 2023 | 9.812 | 9.886 | 9.749 | 9.793 | 253,473 | +0.02(+0.19%) |
Sep 26, 2023 | 9.849 | 9.919 | 9.765 | 9.774 | 352,663 | -0.14(-1.41%) |
Sep 25, 2023 | 9.821 | 9.932 | 9.877 | 9.914 | 343,280 | +0.06(+0.57%) |
Sep 22, 2023 | 9.839 | 9.914 | 9.821 | 9.858 | 244,619 | +0.05(+0.47%) |
Sep 21, 2023 | 9.942 | 9.951 | 9.812 | 9.812 | 414,583 | -0.19(-1.86%) |
Sep 20, 2023 | 10.04 | 10.08 | 9.979 | 9.998 | 286,851 | -0.01(-0.09%) |
Sep 19, 2023 | 10.02 | 10.10 | 9.988 | 10.01 | 237,009 | +0.01(+0.09%) |
Sep 18, 2023 | 10.03 | 10.04 | 9.945 | 9.998 | 393,738 | -0.07(-0.74%) |
Sep 15, 2023 | 9.998 | 10.07 | 9.998 | 10.07 | 405,009 | +0.06(+0.58%) |
Sep 14, 2023 | 10.03 | 10.04 | 9.986 | 10.01 | 411,650 | +0.04(+0.37%) |
Sep 13, 2023 | 9.903 | 10.00 | 9.899 | 9.977 | 435,942 | +0.09(+0.93%) |
Sep 12, 2023 | 9.931 | 9.982 | 9.876 | 9.885 | 373,567 | -0.07(-0.74%) |
Sep 11, 2023 | 9.903 | 9.977 | 9.857 | 9.959 | 409,067 | +0.09(+0.93%) |
Sep 08, 2023 | 9.839 | 9.894 | 9.802 | 9.866 | 284,152 | +0.06(+0.56%) |
Sep 07, 2023 | 9.701 | 9.811 | 9.701 | 9.811 | 315,407 | +0.10(+1.04%) |
Sep 06, 2023 | 9.811 | 9.816 | 9.701 | 9.710 | 357,044 | -0.08(-0.85%) |
Sep 05, 2023 | 9.931 | 9.949 | 9.784 | 9.793 | 403,497 | -0.18(-1.85%) |
Sep 01, 2023 | 9.995 | 10.00 | 9.913 | 9.977 | 536,871 | +0.05(+0.46%) |
Aug 31, 2023 | 9.940 | 9.940 | 9.862 | 9.931 | 513,675 | +0.05(+0.47%) |
Aug 30, 2023 | 9.876 | 9.949 | 9.857 | 9.885 | 395,393 | +0.05(+0.47%) |
Aug 29, 2023 | 9.784 | 9.876 | 9.765 | 9.839 | 264,534 | +0.06(+0.66%) |
Aug 28, 2023 | 9.710 | 9.788 | 9.701 | 9.774 | 394,700 | +0.10(+1.05%) |
Aug 25, 2023 | 9.664 | 9.719 | 9.622 | 9.673 | 295,047 | +0.06(+0.57%) |
Aug 24, 2023 | 9.599 | 9.687 | 9.581 | 9.618 | 357,601 | +0.01(+0.10%) |
Aug 23, 2023 | 9.572 | 9.627 | 9.516 | 9.609 | 375,178 | +0.10(+1.07%) |
Aug 22, 2023 | 9.701 | 9.701 | 9.489 | 9.507 | 465,370 | -0.14(-1.43%) |
Aug 21, 2023 | 9.719 | 9.737 | 9.581 | 9.645 | 339,562 | -0.04(-0.38%) |
Aug 18, 2023 | 9.581 | 9.714 | 9.535 | 9.682 | 431,199 | +0.09(+0.96%) |
Aug 17, 2023 | 9.756 | 9.774 | 9.590 | 9.590 | 469,974 | -0.16(-1.61%) |
Aug 16, 2023 | 9.710 | 9.788 | 9.664 | 9.747 | 365,266 | +0.05(+0.47%) |
Aug 15, 2023 | 9.839 | 9.839 | 9.655 | 9.701 | 921,985 | -0.12(-1.20%) |
Aug 14, 2023 | 9.827 | 9.873 | 9.772 | 9.818 | 1,008,260 | +0.00(+0.00%) |
Aug 11, 2023 | 9.809 | 9.900 | 9.791 | 9.818 | 705,727 | -0.05(-0.55%) |
Aug 10, 2023 | 10.27 | 10.31 | 9.709 | 9.873 | 1,384,309 | -0.41(-3.99%) |
Aug 09, 2023 | 10.36 | 10.43 | 10.28 | 10.28 | 387,265 | -0.06(-0.62%) |
Aug 08, 2023 | 10.36 | 10.37 | 10.22 | 10.35 | 333,006 | -0.05(-0.44%) |
Aug 07, 2023 | 10.40 | 10.44 | 10.30 | 10.39 | 494,802 | +0.01(+0.09%) |
Aug 04, 2023 | 10.25 | 10.42 | 10.19 | 10.38 | 379,555 | +0.21(+2.06%) |
Aug 03, 2023 | 10.29 | 10.31 | 10.12 | 10.17 | 468,968 | -0.14(-1.33%) |
Aug 02, 2023 | 10.27 | 10.34 | 10.20 | 10.31 | 325,482 | -0.01(-0.09%) |
Aug 01, 2023 | 10.27 | 10.35 | 10.23 | 10.32 | 389,511 | +0.05(+0.53%) |
Jul 31, 2023 | 10.32 | 10.37 | 10.24 | 10.27 | 581,653 | -0.01(-0.09%) |
Jul 28, 2023 | 10.18 | 10.29 | 10.08 | 10.27 | 798,546 | +0.21(+2.08%) |
Jul 27, 2023 | 10.17 | 10.21 | 10.05 | 10.06 | 363,015 | -0.08(-0.81%) |
Jul 26, 2023 | 10.04 | 10.16 | 10.04 | 10.15 | 315,577 | +0.11(+1.09%) |
Jul 25, 2023 | 10.04 | 10.11 | 10.03 | 10.04 | 314,077 | -0.01(-0.09%) |
Jul 24, 2023 | 9.946 | 10.07 | 9.937 | 10.05 | 656,560 | +0.09(+0.92%) |
Jul 21, 2023 | 9.946 | 9.955 | 9.877 | 9.955 | 375,191 | +0.05(+0.46%) |
Jul 20, 2023 | 9.982 | 9.982 | 9.855 | 9.909 | 479,562 | +0.05(+0.46%) |
Jul 19, 2023 | 9.909 | 9.918 | 9.845 | 9.864 | 347,589 | +0.01(+0.09%) |
Jul 18, 2023 | 9.763 | 9.925 | 9.763 | 9.855 | 609,883 | +0.08(+0.84%) |
Jul 17, 2023 | 9.763 | 9.818 | 9.727 | 9.772 | 445,614 | +0.01(+0.09%) |
Jul 14, 2023 | 9.772 | 9.800 | 9.727 | 9.763 | 699,902 | +0.04(+0.40%) |
Jul 13, 2023 | 9.833 | 9.833 | 9.707 | 9.725 | 739,599 | +0.01(+0.09%) |
Jul 12, 2023 | 9.743 | 9.819 | 9.688 | 9.716 | 529,437 | +0.03(+0.28%) |
Jul 11, 2023 | 9.815 | 9.824 | 9.675 | 9.688 | 607,845 | -0.09(-0.92%) |
Jul 10, 2023 | 9.743 | 9.833 | 9.743 | 9.779 | 677,480 | +0.07(+0.74%) |
Jul 07, 2023 | 9.643 | 9.761 | 9.643 | 9.707 | 1,099,009 | +0.10(+1.03%) |
Jul 06, 2023 | 9.670 | 9.693 | 9.453 | 9.607 | 2,196,726 | -0.11(-1.12%) |
Jul 05, 2023 | 9.679 | 9.770 | 9.607 | 9.716 | 1,045,909 | +0.06(+0.66%) |
Jul 03, 2023 | 9.670 | 9.716 | 9.607 | 9.652 | 1,545,612 | +0.03(+0.28%) |
Jun 30, 2023 | 9.734 | 9.784 | 9.490 | 9.625 | 7,165,342 | -0.04(-0.37%) |
Jun 29, 2023 | 9.490 | 9.716 | 9.444 | 9.661 | 3,199,763 | +0.19(+2.00%) |
Jun 28, 2023 | 9.535 | 9.544 | 9.440 | 9.472 | 2,743,661 | -0.05(-0.57%) |
Jun 27, 2023 | 9.499 | 9.598 | 9.481 | 9.526 | 544,434 | +0.01(+0.09%) |
Jun 26, 2023 | 9.462 | 9.582 | 9.462 | 9.517 | 290,653 | +0.10(+1.06%) |
Jun 23, 2023 | 9.444 | 9.535 | 9.408 | 9.417 | 527,005 | -0.03(-0.29%) |
Jun 22, 2023 | 9.535 | 9.535 | 9.435 | 9.444 | 356,732 | -0.10(-1.04%) |
Jun 21, 2023 | 9.526 | 9.598 | 9.499 | 9.544 | 338,511 | +0.02(+0.19%) |
Jun 20, 2023 | 9.643 | 9.707 | 9.526 | 9.526 | 799,215 | -0.11(-1.13%) |
Jun 16, 2023 | 9.761 | 9.779 | 9.625 | 9.634 | 797,222 | -0.10(-1.02%) |
Jun 15, 2023 | 9.743 | 9.797 | 9.625 | 9.734 | 1,725,866 | +0.08(+0.84%) |
Jun 14, 2023 | 9.761 | 9.810 | 9.648 | 9.652 | 648,447 | -0.06(-0.63%) |
Jun 13, 2023 | 9.848 | 9.874 | 9.695 | 9.713 | 1,905,765 | -0.12(-1.18%) |
Jun 12, 2023 | 9.803 | 9.865 | 9.731 | 9.830 | 2,309,124 | +0.06(+0.64%) |
Jun 09, 2023 | 9.803 | 9.821 | 9.749 | 9.767 | 397,938 | -0.04(-0.37%) |
Jun 08, 2023 | 9.785 | 9.825 | 9.695 | 9.803 | 718,239 | +0.04(+0.37%) |
Jun 07, 2023 | 9.677 | 9.848 | 9.669 | 9.767 | 1,296,368 | +0.07(+0.74%) |
Jun 06, 2023 | 9.597 | 9.713 | 9.588 | 9.695 | 749,883 | +0.11(+1.12%) |
Jun 05, 2023 | 9.651 | 9.695 | 9.534 | 9.588 | 821,363 | -0.06(-0.65%) |
Jun 02, 2023 | 9.713 | 9.713 | 9.606 | 9.651 | 974,186 | +0.01(+0.09%) |
Jun 01, 2023 | 9.346 | 9.669 | 9.284 | 9.642 | 2,037,055 | +0.28(+2.96%) |
May 31, 2023 | 9.436 | 9.436 | 9.185 | 9.364 | 632,014 | -0.06(-0.66%) |
May 30, 2023 | 9.660 | 9.682 | 9.427 | 9.427 | 605,704 | -0.20(-2.05%) |
May 26, 2023 | 9.669 | 9.686 | 9.579 | 9.624 | 249,697 | -0.04(-0.46%) |
May 25, 2023 | 9.579 | 9.704 | 9.561 | 9.669 | 214,446 | +0.02(+0.19%) |
May 24, 2023 | 9.651 | 9.686 | 9.561 | 9.651 | 196,020 | +0.00(+0.00%) |
May 23, 2023 | 9.651 | 9.722 | 9.633 | 9.651 | 191,840 | -0.04(-0.46%) |
May 22, 2023 | 9.749 | 9.812 | 9.660 | 9.695 | 226,688 | -0.06(-0.64%) |
May 19, 2023 | 9.812 | 9.873 | 9.704 | 9.758 | 433,937 | -0.02(-0.18%) |
May 18, 2023 | 9.695 | 9.794 | 9.642 | 9.776 | 175,895 | +0.04(+0.37%) |
May 17, 2023 | 9.749 | 9.812 | 9.669 | 9.740 | 228,945 | +0.06(+0.65%) |
May 16, 2023 | 9.677 | 9.776 | 9.660 | 9.677 | 215,001 | -0.11(-1.10%) |
May 15, 2023 | 9.749 | 9.857 | 9.722 | 9.785 | 254,673 | +0.04(+0.46%) |
May 12, 2023 | 9.820 | 9.926 | 9.731 | 9.740 | 393,615 | -0.03(-0.27%) |
May 11, 2023 | 9.820 | 9.820 | 9.439 | 9.767 | 340,205 | +0.25(+2.61%) |
May 10, 2023 | 9.545 | 9.545 | 9.376 | 9.518 | 302,549 | +0.12(+1.23%) |
May 09, 2023 | 9.421 | 9.474 | 9.341 | 9.403 | 142,717 | -0.08(-0.84%) |
May 08, 2023 | 9.474 | 9.518 | 9.421 | 9.483 | 218,849 | +0.06(+0.66%) |
May 05, 2023 | 9.288 | 9.474 | 9.283 | 9.421 | 186,257 | +0.22(+2.41%) |
May 04, 2023 | 9.332 | 9.412 | 9.128 | 9.199 | 198,156 | -0.19(-1.98%) |
May 03, 2023 | 9.368 | 9.534 | 9.368 | 9.385 | 192,301 | +0.04(+0.47%) |
May 02, 2023 | 9.563 | 9.563 | 9.286 | 9.341 | 321,300 | -0.28(-2.95%) |
May 01, 2023 | 9.669 | 9.731 | 9.608 | 9.625 | 303,201 | +0.00(+0.00%) |
Apr 28, 2023 | 9.492 | 9.669 | 9.474 | 9.625 | 189,029 | +0.12(+1.21%) |
Apr 27, 2023 | 9.456 | 9.509 | 9.252 | 9.509 | 490,818 | +0.10(+1.04%) |
Apr 26, 2023 | 9.554 | 9.616 | 9.385 | 9.412 | 305,891 | -0.14(-1.49%) |
Apr 25, 2023 | 9.572 | 9.616 | 9.545 | 9.554 | 151,570 | -0.06(-0.65%) |
Apr 24, 2023 | 9.536 | 9.616 | 9.456 | 9.616 | 180,270 | +0.08(+0.84%) |
Apr 21, 2023 | 9.536 | 9.545 | 9.445 | 9.536 | 176,605 | +0.02(+0.19%) |
Apr 20, 2023 | 9.625 | 9.650 | 9.458 | 9.518 | 186,436 | -0.14(-1.47%) |
Apr 19, 2023 | 9.580 | 9.678 | 9.501 | 9.660 | 170,570 | +0.09(+0.93%) |
Apr 18, 2023 | 9.758 | 9.758 | 9.518 | 9.572 | 277,234 | -0.18(-1.82%) |
Apr 17, 2023 | 9.643 | 9.767 | 9.607 | 9.749 | 298,214 | +0.12(+1.29%) |
Apr 14, 2023 | 9.757 | 9.801 | 9.546 | 9.625 | 376,938 | -0.10(-0.99%) |
Apr 13, 2023 | 9.546 | 9.748 | 9.493 | 9.722 | 274,255 | +0.23(+2.41%) |
Apr 12, 2023 | 9.423 | 9.563 | 9.423 | 9.493 | 337,736 | +0.11(+1.22%) |
Apr 11, 2023 | 9.449 | 9.458 | 9.344 | 9.379 | 423,835 | +0.03(+0.28%) |
Apr 10, 2023 | 9.405 | 9.440 | 9.203 | 9.352 | 262,584 | -0.02(-0.19%) |
Apr 06, 2023 | 9.247 | 9.396 | 9.247 | 9.370 | 301,390 | +0.12(+1.33%) |
Apr 05, 2023 | 9.308 | 9.308 | 9.212 | 9.247 | 206,631 | -0.09(-0.94%) |
Apr 04, 2023 | 9.335 | 9.423 | 9.212 | 9.335 | 213,868 | -0.02(-0.19%) |
Apr 03, 2023 | 9.344 | 9.511 | 9.273 | 9.352 | 315,250 | +0.03(+0.28%) |
Mar 31, 2023 | 9.449 | 9.502 | 9.300 | 9.326 | 379,157 | -0.08(-0.84%) |
Mar 30, 2023 | 9.387 | 9.414 | 9.335 | 9.405 | 199,657 | +0.08(+0.85%) |
Mar 29, 2023 | 9.379 | 9.387 | 9.247 | 9.326 | 186,596 | +0.00(+0.00%) |
Mar 28, 2023 | 9.282 | 9.326 | 9.247 | 9.326 | 165,239 | +0.04(+0.47%) |
Mar 27, 2023 | 9.229 | 9.300 | 9.155 | 9.282 | 184,020 | +0.16(+1.73%) |
Mar 24, 2023 | 8.939 | 9.133 | 8.886 | 9.124 | 145,702 | +0.13(+1.47%) |
Mar 23, 2023 | 8.939 | 9.168 | 8.913 | 8.992 | 166,187 | +0.11(+1.29%) |
Mar 22, 2023 | 9.133 | 9.159 | 8.878 | 8.878 | 288,843 | -0.27(-2.98%) |
Mar 21, 2023 | 9.133 | 9.220 | 9.080 | 9.150 | 334,228 | +0.17(+1.86%) |
Mar 20, 2023 | 8.904 | 9.089 | 8.878 | 8.983 | 324,656 | +0.18(+2.10%) |
Mar 17, 2023 | 8.913 | 8.948 | 8.758 | 8.799 | 419,863 | -0.18(-2.05%) |
Mar 16, 2023 | 8.693 | 9.071 | 8.632 | 8.983 | 256,749 | +0.21(+2.40%) |
Mar 15, 2023 | 8.772 | 8.895 | 8.636 | 8.772 | 424,358 | -0.25(-2.73%) |
Mar 14, 2023 | 9.088 | 9.245 | 8.949 | 9.018 | 460,067 | +0.19(+2.17%) |
Mar 13, 2023 | 8.661 | 8.940 | 8.461 | 8.827 | 532,293 | +0.03(+0.30%) |
Mar 10, 2023 | 9.166 | 9.192 | 8.679 | 8.801 | 910,943 | -0.41(-4.44%) |
Mar 09, 2023 | 9.523 | 9.575 | 9.210 | 9.210 | 555,590 | -0.34(-3.56%) |
Mar 08, 2023 | 9.523 | 9.571 | 9.462 | 9.549 | 314,513 | +0.03(+0.37%) |
Mar 07, 2023 | 9.750 | 9.750 | 9.436 | 9.514 | 534,179 | -0.17(-1.80%) |
Mar 06, 2023 | 9.636 | 9.719 | 9.541 | 9.689 | 515,768 | +0.10(+1.09%) |
Mar 03, 2023 | 9.445 | 9.615 | 9.436 | 9.584 | 344,359 | +0.16(+1.66%) |
Mar 02, 2023 | 9.340 | 9.436 | 9.281 | 9.427 | 403,110 | +0.08(+0.84%) |