Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.03 | 12.05 | 11.67 | 11.71 | 289,752 | -0.16(-1.35%) |
Feb 28, 2024 | 12.34 | 12.34 | 11.83 | 11.87 | 58,653 | -0.41(-3.34%) |
Feb 27, 2024 | 13.50 | 13.61 | 12.19 | 12.28 | 141,052 | -1.09(-8.15%) |
Feb 26, 2024 | 12.74 | 13.57 | 12.70 | 13.37 | 171,899 | +0.62(+4.86%) |
Feb 23, 2024 | 12.64 | 12.80 | 12.49 | 12.75 | 65,863 | +0.12(+0.95%) |
Feb 22, 2024 | 12.75 | 12.80 | 12.57 | 12.63 | 49,586 | -0.12(-0.94%) |
Feb 21, 2024 | 13.05 | 13.05 | 12.67 | 12.75 | 36,338 | -0.28(-2.15%) |
Feb 20, 2024 | 13.01 | 13.14 | 12.82 | 13.03 | 69,228 | -0.13(-0.99%) |
Feb 16, 2024 | 13.27 | 13.35 | 13.05 | 13.16 | 81,432 | -0.06(-0.45%) |
Feb 15, 2024 | 13.18 | 13.27 | 12.91 | 13.22 | 110,023 | +0.13(+0.99%) |
Feb 14, 2024 | 12.92 | 13.15 | 12.74 | 13.09 | 51,443 | +0.22(+1.71%) |
Feb 13, 2024 | 12.32 | 13.21 | 12.32 | 12.87 | 121,193 | +0.43(+3.46%) |
Feb 12, 2024 | 12.71 | 12.76 | 12.28 | 12.44 | 81,377 | -0.31(-2.43%) |
Feb 09, 2024 | 12.39 | 12.83 | 12.39 | 12.75 | 79,434 | +0.36(+2.91%) |
Feb 08, 2024 | 12.04 | 12.39 | 11.98 | 12.39 | 45,392 | +0.25(+2.06%) |
Feb 07, 2024 | 12.12 | 12.26 | 12.01 | 12.14 | 38,728 | +0.02(+0.17%) |
Feb 06, 2024 | 11.65 | 12.12 | 11.65 | 12.12 | 53,338 | +0.41(+3.50%) |
Feb 05, 2024 | 12.57 | 12.58 | 11.66 | 11.71 | 97,050 | -0.98(-7.72%) |
Feb 02, 2024 | 12.49 | 12.79 | 12.44 | 12.69 | 74,044 | +0.09(+0.71%) |
Feb 01, 2024 | 11.94 | 12.60 | 11.93 | 12.60 | 92,476 | +0.46(+3.79%) |
Jan 31, 2024 | 12.53 | 12.53 | 12.10 | 12.14 | 53,889 | -0.32(-2.57%) |
Jan 30, 2024 | 12.57 | 12.57 | 12.41 | 12.46 | 39,912 | -0.10(-0.80%) |
Jan 29, 2024 | 12.69 | 12.73 | 12.47 | 12.56 | 60,276 | -0.26(-2.03%) |
Jan 26, 2024 | 12.62 | 12.87 | 12.52 | 12.82 | 72,779 | +0.31(+2.48%) |
Jan 25, 2024 | 12.95 | 12.95 | 12.37 | 12.51 | 72,818 | -0.18(-1.42%) |
Jan 24, 2024 | 12.96 | 13.00 | 12.58 | 12.69 | 64,393 | -0.21(-1.63%) |
Jan 23, 2024 | 12.97 | 13.03 | 12.85 | 12.90 | 64,824 | +0.04(+0.31%) |
Jan 22, 2024 | 12.76 | 12.94 | 12.67 | 12.86 | 86,484 | +0.11(+0.86%) |
Jan 19, 2024 | 12.79 | 12.83 | 12.62 | 12.75 | 72,518 | +0.07(+0.55%) |
Jan 18, 2024 | 12.75 | 12.90 | 12.50 | 12.68 | 44,851 | -0.07(-0.55%) |
Jan 17, 2024 | 12.72 | 12.90 | 12.57 | 12.75 | 74,865 | +0.06(+0.47%) |
Jan 16, 2024 | 12.39 | 12.73 | 12.22 | 12.69 | 67,138 | +0.29(+2.34%) |
Jan 12, 2024 | 12.36 | 12.43 | 12.23 | 12.40 | 45,356 | +0.20(+1.64%) |
Jan 11, 2024 | 12.41 | 12.42 | 12.15 | 12.20 | 46,220 | -0.27(-2.17%) |
Jan 10, 2024 | 12.39 | 12.49 | 12.24 | 12.47 | 48,910 | +0.17(+1.38%) |
Jan 09, 2024 | 12.67 | 12.70 | 12.27 | 12.30 | 114,415 | -0.44(-3.45%) |
Jan 08, 2024 | 12.70 | 12.80 | 12.44 | 12.74 | 108,559 | +0.22(+1.76%) |
Jan 05, 2024 | 12.96 | 13.19 | 12.38 | 12.52 | 189,098 | -0.32(-2.49%) |
Jan 04, 2024 | 12.90 | 13.30 | 12.84 | 12.84 | 198,388 | -0.03(-0.23%) |
Jan 03, 2024 | 12.94 | 13.07 | 12.69 | 12.87 | 87,723 | -0.02(-0.16%) |
Jan 02, 2024 | 13.00 | 13.37 | 12.70 | 12.89 | 80,250 | -0.29(-2.20%) |
Dec 29, 2023 | 12.75 | 13.68 | 12.68 | 13.18 | 152,200 | +0.45(+3.53%) |
Dec 28, 2023 | 12.80 | 12.83 | 12.51 | 12.73 | 51,323 | -0.01(-0.08%) |
Dec 27, 2023 | 12.80 | 12.89 | 12.64 | 12.74 | 86,265 | +0.10(+0.79%) |
Dec 26, 2023 | 12.34 | 12.81 | 12.30 | 12.64 | 66,271 | +0.21(+1.69%) |
Dec 22, 2023 | 12.40 | 12.62 | 12.29 | 12.43 | 101,289 | -0.19(-1.51%) |
Dec 21, 2023 | 11.94 | 12.73 | 11.90 | 12.62 | 375,503 | +0.82(+6.95%) |
Dec 20, 2023 | 11.92 | 12.13 | 11.74 | 11.80 | 96,981 | -0.24(-1.99%) |
Dec 19, 2023 | 12.10 | 12.31 | 11.95 | 12.04 | 130,107 | +0.08(+0.67%) |
Dec 18, 2023 | 12.00 | 12.02 | 11.79 | 11.96 | 100,244 | +0.00(+0.00%) |
Dec 15, 2023 | 11.56 | 12.04 | 11.35 | 11.96 | 395,151 | +0.37(+3.19%) |
Dec 14, 2023 | 11.83 | 11.86 | 11.40 | 11.59 | 132,884 | -0.15(-1.28%) |
Dec 13, 2023 | 11.40 | 11.75 | 11.40 | 11.74 | 94,445 | +0.28(+2.44%) |
Dec 12, 2023 | 11.62 | 11.71 | 11.44 | 11.46 | 36,609 | -0.11(-0.95%) |
Dec 11, 2023 | 11.13 | 11.74 | 11.13 | 11.57 | 115,129 | +0.51(+4.61%) |
Dec 08, 2023 | 11.37 | 11.43 | 11.03 | 11.06 | 48,237 | -0.33(-2.90%) |
Dec 07, 2023 | 11.59 | 11.73 | 11.36 | 11.39 | 52,596 | -0.24(-2.06%) |
Dec 06, 2023 | 11.39 | 11.65 | 11.12 | 11.63 | 109,481 | +0.36(+3.19%) |
Dec 05, 2023 | 11.35 | 11.35 | 11.14 | 11.27 | 55,781 | +0.03(+0.27%) |
Dec 04, 2023 | 11.22 | 11.39 | 11.16 | 11.24 | 104,095 | +0.02(+0.18%) |
Dec 01, 2023 | 11.18 | 11.26 | 10.94 | 11.22 | 168,576 | +0.04(+0.36%) |
Nov 30, 2023 | 11.13 | 11.30 | 11.06 | 11.18 | 63,470 | -0.01(-0.09%) |
Nov 29, 2023 | 11.07 | 11.41 | 11.04 | 11.19 | 64,959 | +0.11(+0.99%) |
Nov 28, 2023 | 11.30 | 11.48 | 11.07 | 11.08 | 55,381 | -0.17(-1.51%) |
Nov 27, 2023 | 11.08 | 11.43 | 10.72 | 11.25 | 89,414 | -0.01(-0.09%) |
Nov 24, 2023 | 11.12 | 11.48 | 11.12 | 11.26 | 19,442 | +0.16(+1.44%) |
Nov 22, 2023 | 10.93 | 11.24 | 10.78 | 11.10 | 37,572 | +0.37(+3.45%) |
Nov 21, 2023 | 11.03 | 11.18 | 10.70 | 10.73 | 162,530 | -0.41(-3.68%) |
Nov 20, 2023 | 10.67 | 11.22 | 10.64 | 11.14 | 93,803 | +0.36(+3.34%) |
Nov 17, 2023 | 10.62 | 10.80 | 10.59 | 10.78 | 58,627 | +0.27(+2.57%) |
Nov 16, 2023 | 10.35 | 10.53 | 10.33 | 10.51 | 32,642 | +0.11(+1.06%) |
Nov 15, 2023 | 10.78 | 10.78 | 10.37 | 10.40 | 40,600 | -0.38(-3.53%) |
Nov 14, 2023 | 10.57 | 10.80 | 10.43 | 10.78 | 34,187 | +0.39(+3.75%) |
Nov 13, 2023 | 10.48 | 10.67 | 10.37 | 10.39 | 98,277 | -0.09(-0.86%) |
Nov 10, 2023 | 10.30 | 10.70 | 10.14 | 10.48 | 181,548 | +0.26(+2.54%) |
Nov 09, 2023 | 9.950 | 10.28 | 9.900 | 10.22 | 45,073 | +0.33(+3.34%) |
Nov 08, 2023 | 9.930 | 10.21 | 9.695 | 9.890 | 54,225 | -0.10(-1.00%) |
Nov 07, 2023 | 9.750 | 10.38 | 9.480 | 9.990 | 53,898 | +0.49(+5.16%) |
Nov 06, 2023 | 9.310 | 9.575 | 9.270 | 9.500 | 30,042 | -0.04(-0.42%) |
Nov 03, 2023 | 9.400 | 9.660 | 9.340 | 9.540 | 21,904 | +0.18(+1.92%) |
Nov 02, 2023 | 9.070 | 9.380 | 9.070 | 9.360 | 27,242 | +0.21(+2.30%) |
Nov 01, 2023 | 9.170 | 9.211 | 9.070 | 9.150 | 22,860 | +0.00(+0.00%) |
Oct 31, 2023 | 9.200 | 9.260 | 9.110 | 9.150 | 20,292 | -0.01(-0.11%) |
Oct 30, 2023 | 9.040 | 9.220 | 9.015 | 9.160 | 33,848 | +0.24(+2.69%) |
Oct 27, 2023 | 8.870 | 8.960 | 8.850 | 8.920 | 32,109 | +0.00(+0.00%) |
Oct 26, 2023 | 8.810 | 9.000 | 8.810 | 8.920 | 37,883 | +0.04(+0.45%) |
Oct 25, 2023 | 8.910 | 9.020 | 8.850 | 8.880 | 27,246 | -0.03(-0.34%) |
Oct 24, 2023 | 9.040 | 9.070 | 8.890 | 8.910 | 32,569 | +0.01(+0.11%) |
Oct 23, 2023 | 8.680 | 8.940 | 8.680 | 8.900 | 55,039 | +0.04(+0.45%) |
Oct 20, 2023 | 8.910 | 8.950 | 8.750 | 8.860 | 48,584 | -0.02(-0.23%) |
Oct 19, 2023 | 8.910 | 9.040 | 8.800 | 8.880 | 37,563 | -0.04(-0.45%) |
Oct 18, 2023 | 9.170 | 9.300 | 8.900 | 8.920 | 24,842 | -0.23(-2.51%) |
Oct 17, 2023 | 9.090 | 9.370 | 9.090 | 9.150 | 49,581 | +0.08(+0.88%) |
Oct 16, 2023 | 9.030 | 9.100 | 8.870 | 9.070 | 55,061 | +0.02(+0.22%) |
Oct 13, 2023 | 9.090 | 9.230 | 9.020 | 9.050 | 23,760 | +0.00(+0.00%) |
Oct 12, 2023 | 9.250 | 9.250 | 8.950 | 9.050 | 52,378 | -0.18(-1.95%) |
Oct 11, 2023 | 9.410 | 9.454 | 9.170 | 9.230 | 38,348 | -0.11(-1.18%) |
Oct 10, 2023 | 9.360 | 9.505 | 9.280 | 9.340 | 30,411 | +0.01(+0.11%) |
Oct 09, 2023 | 9.360 | 9.420 | 9.150 | 9.330 | 56,155 | +0.07(+0.76%) |
Oct 06, 2023 | 9.230 | 9.280 | 9.080 | 9.260 | 37,900 | +0.12(+1.31%) |
Oct 05, 2023 | 9.170 | 9.334 | 9.060 | 9.140 | 32,899 | -0.05(-0.54%) |
Oct 04, 2023 | 9.100 | 9.305 | 8.960 | 9.190 | 41,252 | +0.07(+0.77%) |
Oct 03, 2023 | 9.140 | 9.170 | 9.000 | 9.120 | 59,627 | +0.02(+0.22%) |
Oct 02, 2023 | 9.230 | 9.400 | 8.960 | 9.100 | 81,380 | -0.24(-2.57%) |
Sep 29, 2023 | 9.610 | 9.610 | 9.340 | 9.340 | 47,971 | -0.18(-1.89%) |
Sep 28, 2023 | 9.910 | 9.960 | 9.495 | 9.520 | 27,024 | -0.31(-3.15%) |
Sep 27, 2023 | 9.950 | 9.976 | 9.760 | 9.830 | 35,666 | -0.07(-0.71%) |
Sep 26, 2023 | 9.940 | 9.970 | 9.810 | 9.900 | 41,440 | -0.05(-0.50%) |
Sep 25, 2023 | 9.960 | 9.970 | 9.880 | 9.950 | 25,809 | -0.01(-0.10%) |
Sep 22, 2023 | 9.970 | 10.34 | 9.880 | 9.960 | 64,314 | +0.04(+0.40%) |
Sep 21, 2023 | 9.910 | 9.960 | 9.730 | 9.920 | 49,585 | -0.02(-0.20%) |
Sep 20, 2023 | 10.01 | 10.06 | 9.910 | 9.940 | 56,423 | -0.13(-1.29%) |
Sep 19, 2023 | 10.22 | 10.22 | 10.06 | 10.07 | 43,322 | -0.08(-0.79%) |
Sep 18, 2023 | 9.980 | 10.21 | 9.955 | 10.15 | 54,041 | +0.17(+1.70%) |
Sep 15, 2023 | 10.37 | 10.38 | 9.960 | 9.980 | 234,738 | -0.40(-3.85%) |
Sep 14, 2023 | 10.40 | 10.40 | 10.14 | 10.38 | 41,836 | +0.11(+1.07%) |
Sep 13, 2023 | 10.10 | 10.29 | 10.00 | 10.27 | 47,496 | +0.10(+0.98%) |
Sep 12, 2023 | 10.01 | 10.23 | 10.01 | 10.17 | 32,874 | +0.15(+1.50%) |
Sep 11, 2023 | 10.41 | 10.41 | 9.960 | 10.02 | 101,004 | -0.41(-3.93%) |
Sep 08, 2023 | 10.44 | 10.48 | 10.03 | 10.43 | 31,503 | +0.00(+0.00%) |
Sep 07, 2023 | 10.42 | 10.61 | 10.38 | 10.43 | 55,851 | -0.03(-0.29%) |
Sep 06, 2023 | 10.41 | 10.51 | 10.25 | 10.46 | 58,390 | +0.15(+1.45%) |
Sep 05, 2023 | 10.71 | 10.71 | 10.27 | 10.31 | 83,567 | -0.45(-4.18%) |
Sep 01, 2023 | 10.74 | 10.87 | 10.63 | 10.76 | 77,260 | +0.05(+0.47%) |
Aug 31, 2023 | 10.67 | 11.03 | 10.66 | 10.71 | 126,142 | -0.01(-0.09%) |
Aug 30, 2023 | 10.51 | 10.78 | 10.47 | 10.72 | 46,380 | +0.25(+2.39%) |
Aug 29, 2023 | 10.44 | 10.58 | 10.18 | 10.47 | 42,418 | +0.16(+1.55%) |
Aug 28, 2023 | 10.21 | 10.45 | 10.21 | 10.31 | 44,219 | +0.23(+2.28%) |
Aug 25, 2023 | 9.720 | 10.13 | 9.680 | 10.08 | 53,208 | +0.35(+3.60%) |
Aug 24, 2023 | 9.600 | 9.780 | 9.590 | 9.730 | 85,374 | +0.12(+1.25%) |
Aug 23, 2023 | 9.600 | 9.710 | 9.585 | 9.610 | 83,694 | -0.09(-0.93%) |
Aug 22, 2023 | 9.640 | 9.755 | 9.520 | 9.700 | 74,187 | -0.04(-0.41%) |
Aug 21, 2023 | 9.830 | 9.920 | 9.610 | 9.740 | 60,307 | +0.01(+0.10%) |
Aug 18, 2023 | 9.580 | 9.780 | 9.520 | 9.730 | 36,242 | +0.07(+0.72%) |
Aug 17, 2023 | 9.720 | 9.755 | 9.630 | 9.660 | 46,716 | -0.06(-0.62%) |
Aug 16, 2023 | 9.590 | 9.890 | 9.570 | 9.720 | 48,509 | +0.01(+0.10%) |
Aug 15, 2023 | 9.690 | 9.750 | 9.577 | 9.710 | 56,616 | +0.05(+0.52%) |
Aug 14, 2023 | 9.580 | 9.700 | 9.430 | 9.660 | 146,118 | -0.09(-0.92%) |
Aug 11, 2023 | 9.720 | 9.795 | 9.570 | 9.750 | 50,790 | +0.03(+0.31%) |
Aug 10, 2023 | 9.550 | 9.770 | 9.510 | 9.720 | 41,659 | +0.17(+1.78%) |
Aug 09, 2023 | 9.510 | 9.750 | 9.430 | 9.550 | 70,437 | +0.09(+0.95%) |
Aug 08, 2023 | 9.670 | 9.670 | 9.430 | 9.460 | 32,457 | -0.25(-2.57%) |
Aug 07, 2023 | 9.660 | 9.805 | 9.540 | 9.710 | 61,875 | +0.09(+0.94%) |
Aug 04, 2023 | 9.960 | 10.03 | 9.600 | 9.620 | 46,033 | -0.49(-4.85%) |
Aug 03, 2023 | 9.760 | 10.19 | 9.700 | 10.11 | 25,856 | +0.30(+3.06%) |
Aug 02, 2023 | 9.830 | 9.830 | 9.630 | 9.810 | 77,842 | -0.05(-0.51%) |
Aug 01, 2023 | 9.550 | 9.935 | 9.290 | 9.860 | 40,230 | +0.25(+2.60%) |
Jul 31, 2023 | 8.880 | 9.660 | 8.880 | 9.610 | 66,483 | +0.68(+7.61%) |
Jul 28, 2023 | 9.110 | 9.150 | 8.740 | 8.930 | 84,264 | -0.11(-1.22%) |
Jul 27, 2023 | 10.04 | 10.04 | 8.950 | 9.040 | 155,824 | -0.95(-9.51%) |
Jul 26, 2023 | 10.16 | 10.21 | 9.970 | 9.990 | 27,210 | -0.08(-0.79%) |
Jul 25, 2023 | 9.890 | 10.27 | 9.890 | 10.07 | 36,066 | +0.07(+0.70%) |
Jul 24, 2023 | 9.860 | 10.12 | 9.860 | 10.00 | 56,947 | -0.07(-0.70%) |
Jul 21, 2023 | 10.20 | 10.20 | 9.990 | 10.07 | 41,711 | -0.11(-1.08%) |
Jul 20, 2023 | 9.960 | 10.19 | 9.710 | 10.18 | 52,815 | +0.28(+2.83%) |
Jul 19, 2023 | 10.13 | 10.17 | 9.790 | 9.900 | 35,523 | -0.23(-2.27%) |
Jul 18, 2023 | 9.990 | 10.32 | 9.810 | 10.13 | 74,367 | +0.21(+2.12%) |
Jul 17, 2023 | 9.850 | 9.990 | 9.600 | 9.920 | 65,316 | +0.16(+1.64%) |
Jul 14, 2023 | 10.01 | 10.09 | 9.700 | 9.760 | 87,035 | -0.25(-2.50%) |
Jul 13, 2023 | 9.990 | 10.20 | 9.910 | 10.01 | 62,243 | -0.06(-0.60%) |
Jul 12, 2023 | 10.63 | 10.63 | 10.02 | 10.07 | 42,594 | -0.44(-4.19%) |
Jul 11, 2023 | 10.35 | 10.62 | 10.12 | 10.51 | 106,099 | +0.16(+1.55%) |
Jul 10, 2023 | 10.21 | 10.43 | 10.07 | 10.35 | 131,650 | +0.04(+0.39%) |
Jul 07, 2023 | 10.36 | 10.46 | 10.25 | 10.31 | 71,538 | -0.01(-0.10%) |
Jul 06, 2023 | 10.53 | 10.54 | 10.16 | 10.32 | 50,462 | -0.30(-2.82%) |
Jul 05, 2023 | 11.04 | 11.04 | 10.54 | 10.62 | 53,265 | -0.42(-3.80%) |
Jul 03, 2023 | 11.18 | 11.19 | 10.96 | 11.04 | 49,965 | -0.05(-0.45%) |
Jun 30, 2023 | 10.92 | 11.13 | 10.92 | 11.09 | 194,405 | +0.24(+2.21%) |
Jun 29, 2023 | 10.58 | 10.90 | 10.49 | 10.85 | 103,302 | +0.44(+4.23%) |
Jun 28, 2023 | 10.60 | 10.62 | 10.22 | 10.41 | 50,488 | -0.24(-2.25%) |
Jun 27, 2023 | 10.37 | 10.75 | 10.36 | 10.65 | 44,774 | +0.26(+2.50%) |
Jun 26, 2023 | 10.21 | 10.53 | 10.21 | 10.39 | 71,178 | -0.01(-0.10%) |
Jun 23, 2023 | 10.21 | 10.41 | 9.770 | 10.40 | 857,401 | +0.04(+0.39%) |
Jun 22, 2023 | 10.73 | 10.73 | 10.21 | 10.36 | 69,837 | -0.37(-3.45%) |
Jun 21, 2023 | 10.71 | 10.80 | 10.45 | 10.73 | 93,878 | +0.12(+1.13%) |
Jun 20, 2023 | 10.85 | 10.96 | 10.43 | 10.61 | 116,726 | -0.31(-2.84%) |
Jun 16, 2023 | 10.30 | 11.00 | 10.25 | 10.92 | 508,275 | +0.71(+6.95%) |
Jun 15, 2023 | 10.15 | 10.20 | 9.960 | 10.21 | 63,103 | +0.12(+1.19%) |
Jun 14, 2023 | 10.19 | 10.19 | 9.900 | 10.09 | 67,041 | -0.06(-0.59%) |
Jun 13, 2023 | 10.15 | 10.20 | 9.760 | 10.15 | 109,076 | +0.03(+0.30%) |
Jun 12, 2023 | 9.990 | 10.20 | 9.650 | 10.12 | 172,660 | +0.03(+0.30%) |
Jun 09, 2023 | 10.10 | 10.19 | 10.00 | 10.09 | 116,864 | -0.01(-0.10%) |
Jun 08, 2023 | 10.13 | 10.23 | 9.990 | 10.10 | 93,676 | +0.01(+0.10%) |
Jun 07, 2023 | 10.29 | 10.36 | 10.05 | 10.09 | 138,363 | -0.14(-1.37%) |
Jun 06, 2023 | 10.04 | 10.29 | 9.980 | 10.23 | 181,115 | +0.26(+2.61%) |
Jun 05, 2023 | 10.01 | 10.20 | 9.850 | 9.970 | 103,948 | -0.07(-0.70%) |
Jun 02, 2023 | 9.890 | 10.30 | 9.850 | 10.04 | 160,057 | +0.17(+1.72%) |
Jun 01, 2023 | 9.900 | 9.900 | 9.745 | 9.870 | 57,601 | -0.01(-0.10%) |
May 31, 2023 | 9.890 | 9.990 | 9.770 | 9.880 | 50,615 | -0.01(-0.10%) |
May 30, 2023 | 9.970 | 9.990 | 9.700 | 9.890 | 77,062 | +0.02(+0.20%) |
May 26, 2023 | 9.710 | 10.00 | 9.710 | 9.870 | 78,653 | +0.03(+0.30%) |
May 25, 2023 | 9.600 | 10.00 | 9.500 | 9.840 | 108,777 | +0.18(+1.86%) |
May 24, 2023 | 9.980 | 10.000 | 9.650 | 9.660 | 39,043 | -0.34(-3.40%) |
May 23, 2023 | 9.900 | 10.00 | 9.740 | 10.00 | 106,031 | +0.20(+2.04%) |
May 22, 2023 | 9.820 | 9.958 | 9.700 | 9.800 | 108,419 | -0.02(-0.20%) |
May 19, 2023 | 9.540 | 9.870 | 9.390 | 9.820 | 102,818 | +0.43(+4.58%) |
May 18, 2023 | 9.720 | 9.720 | 9.260 | 9.390 | 46,708 | -0.25(-2.59%) |
May 17, 2023 | 9.470 | 9.710 | 9.360 | 9.640 | 63,213 | +0.15(+1.58%) |
May 16, 2023 | 9.880 | 9.890 | 8.930 | 9.490 | 93,794 | -0.33(-3.36%) |
May 15, 2023 | 9.920 | 10.00 | 9.650 | 9.820 | 115,299 | +0.04(+0.41%) |
May 12, 2023 | 9.650 | 9.790 | 9.400 | 9.780 | 77,103 | +0.22(+2.30%) |
May 11, 2023 | 9.250 | 9.630 | 9.210 | 9.560 | 61,442 | +0.19(+2.03%) |
May 10, 2023 | 9.670 | 9.800 | 9.365 | 9.370 | 60,882 | -0.30(-3.10%) |
May 09, 2023 | 9.810 | 9.860 | 9.530 | 9.670 | 165,336 | -0.15(-1.53%) |
May 08, 2023 | 9.280 | 9.850 | 9.200 | 9.820 | 180,929 | +0.69(+7.56%) |
May 05, 2023 | 9.180 | 9.183 | 9.040 | 9.130 | 49,565 | +0.03(+0.33%) |
May 04, 2023 | 9.070 | 9.300 | 8.990 | 9.100 | 29,091 | +0.11(+1.22%) |
May 03, 2023 | 9.000 | 9.238 | 8.950 | 8.990 | 57,982 | -0.04(-0.44%) |
May 02, 2023 | 9.130 | 9.190 | 8.940 | 9.030 | 80,734 | -0.09(-0.99%) |
May 01, 2023 | 9.030 | 9.250 | 8.870 | 9.120 | 134,385 | +0.09(+1.00%) |
Apr 28, 2023 | 9.000 | 9.130 | 8.990 | 9.030 | 30,333 | -0.01(-0.11%) |
Apr 27, 2023 | 8.940 | 9.160 | 8.940 | 9.040 | 50,443 | +0.08(+0.89%) |
Apr 26, 2023 | 9.390 | 9.390 | 8.890 | 8.960 | 68,913 | -0.35(-3.76%) |
Apr 25, 2023 | 9.050 | 9.400 | 8.980 | 9.310 | 93,971 | +0.19(+2.08%) |
Apr 24, 2023 | 9.070 | 9.510 | 9.070 | 9.120 | 123,757 | +0.06(+0.66%) |
Apr 21, 2023 | 8.980 | 9.240 | 8.970 | 9.060 | 124,957 | +0.04(+0.44%) |
Apr 20, 2023 | 8.960 | 9.540 | 8.960 | 9.020 | 98,275 | +0.00(+0.00%) |
Apr 19, 2023 | 8.830 | 9.150 | 8.600 | 9.020 | 55,879 | +0.27(+3.09%) |
Apr 18, 2023 | 9.080 | 9.090 | 8.650 | 8.750 | 53,909 | -0.34(-3.74%) |
Apr 17, 2023 | 8.450 | 9.150 | 8.340 | 9.090 | 131,812 | +0.54(+6.32%) |
Apr 14, 2023 | 8.530 | 8.775 | 8.390 | 8.550 | 51,380 | -0.10(-1.16%) |
Apr 13, 2023 | 8.380 | 8.730 | 8.090 | 8.650 | 73,153 | +0.26(+3.10%) |
Apr 12, 2023 | 8.670 | 8.710 | 8.365 | 8.390 | 44,884 | -0.26(-3.01%) |
Apr 11, 2023 | 8.960 | 8.960 | 8.580 | 8.650 | 47,817 | -0.24(-2.70%) |
Apr 10, 2023 | 9.070 | 9.150 | 8.800 | 8.890 | 108,719 | -0.15(-1.66%) |
Apr 06, 2023 | 9.150 | 9.210 | 8.955 | 9.040 | 81,133 | -0.05(-0.55%) |
Apr 05, 2023 | 8.990 | 9.130 | 8.750 | 9.090 | 76,166 | +0.08(+0.89%) |
Apr 04, 2023 | 9.100 | 9.150 | 9.000 | 9.010 | 160,856 | -0.08(-0.88%) |
Apr 03, 2023 | 8.510 | 9.150 | 8.440 | 9.090 | 180,953 | +0.73(+8.73%) |
Mar 31, 2023 | 8.440 | 8.480 | 8.270 | 8.360 | 61,484 | +0.04(+0.48%) |
Mar 30, 2023 | 8.540 | 8.580 | 8.300 | 8.320 | 54,440 | -0.10(-1.19%) |
Mar 29, 2023 | 8.750 | 8.750 | 8.340 | 8.420 | 52,778 | -0.37(-4.21%) |
Mar 28, 2023 | 8.910 | 9.140 | 8.750 | 8.790 | 109,373 | -0.14(-1.57%) |
Mar 27, 2023 | 8.120 | 9.040 | 8.120 | 8.930 | 250,294 | +0.86(+10.66%) |
Mar 24, 2023 | 7.600 | 8.130 | 7.547 | 8.070 | 57,585 | +0.55(+7.31%) |
Mar 23, 2023 | 7.730 | 7.834 | 7.460 | 7.520 | 58,904 | -0.36(-4.57%) |
Mar 22, 2023 | 7.790 | 8.050 | 7.757 | 7.880 | 55,157 | +0.04(+0.51%) |
Mar 21, 2023 | 7.680 | 8.050 | 7.680 | 7.840 | 64,378 | +0.31(+4.12%) |
Mar 20, 2023 | 7.370 | 7.610 | 7.370 | 7.530 | 77,829 | +0.18(+2.45%) |
Mar 17, 2023 | 7.320 | 7.560 | 7.220 | 7.350 | 104,382 | +0.01(+0.14%) |
Mar 16, 2023 | 7.300 | 7.380 | 7.100 | 7.340 | 98,190 | +0.04(+0.55%) |
Mar 15, 2023 | 7.400 | 7.606 | 7.170 | 7.300 | 99,404 | -0.12(-1.62%) |
Mar 14, 2023 | 7.240 | 7.470 | 7.186 | 7.420 | 40,767 | +0.33(+4.65%) |
Mar 13, 2023 | 6.980 | 7.230 | 6.964 | 7.090 | 48,110 | +0.19(+2.75%) |
Mar 10, 2023 | 6.910 | 7.002 | 6.820 | 6.900 | 54,029 | +0.00(+0.00%) |
Mar 09, 2023 | 6.760 | 6.970 | 6.760 | 6.900 | 30,851 | +0.17(+2.53%) |
Mar 08, 2023 | 6.730 | 6.740 | 6.574 | 6.730 | 21,421 | +0.24(+3.70%) |
Mar 07, 2023 | 5.580 | 6.570 | 5.580 | 6.490 | 121,214 | +0.98(+17.79%) |
Mar 06, 2023 | 5.840 | 5.840 | 5.350 | 5.510 | 117,322 | -0.20(-3.50%) |
Mar 03, 2023 | 5.630 | 5.720 | 5.550 | 5.710 | 43,140 | +0.16(+2.88%) |
Mar 02, 2023 | 5.560 | 5.640 | 5.550 | 5.550 | 12,329 | -0.07(-1.25%) |