Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.885 | 8.885 | 8.670 | 8.750 | 44,980 | -0.25(-2.78%) |
Feb 28, 2024 | 9.100 | 9.100 | 9.000 | 9.000 | 28,460 | -0.05(-0.55%) |
Feb 27, 2024 | 8.936 | 9.120 | 8.920 | 9.050 | 113,506 | +0.21(+2.38%) |
Feb 26, 2024 | 8.850 | 8.950 | 8.750 | 8.840 | 122,981 | -0.88(-9.05%) |
Feb 23, 2024 | 9.720 | 9.950 | 9.700 | 9.720 | 41,975 | +0.14(+1.46%) |
Feb 22, 2024 | 9.620 | 9.700 | 9.510 | 9.580 | 60,209 | +0.38(+4.07%) |
Feb 21, 2024 | 9.110 | 9.430 | 9.098 | 9.205 | 70,306 | +0.06(+0.71%) |
Feb 20, 2024 | 9.085 | 9.160 | 9.085 | 9.140 | 70,439 | -0.02(-0.22%) |
Feb 16, 2024 | 9.095 | 9.180 | 9.023 | 9.160 | 38,854 | +0.14(+1.55%) |
Feb 15, 2024 | 9.020 | 9.050 | 8.840 | 9.020 | 46,258 | +0.03(+0.33%) |
Feb 14, 2024 | 8.820 | 8.990 | 8.740 | 8.990 | 52,957 | +0.29(+3.31%) |
Feb 13, 2024 | 8.820 | 8.930 | 8.640 | 8.702 | 86,859 | -0.25(-2.77%) |
Feb 12, 2024 | 8.787 | 9.010 | 8.770 | 8.950 | 56,561 | +0.02(+0.22%) |
Feb 09, 2024 | 8.792 | 8.970 | 8.764 | 8.930 | 30,832 | +0.23(+2.64%) |
Feb 08, 2024 | 8.670 | 8.700 | 8.540 | 8.700 | 47,444 | -0.02(-0.23%) |
Feb 07, 2024 | 8.600 | 8.810 | 8.600 | 8.720 | 45,944 | +0.12(+1.40%) |
Feb 06, 2024 | 8.739 | 8.790 | 8.600 | 8.600 | 64,363 | -0.11(-1.26%) |
Feb 05, 2024 | 8.615 | 8.790 | 8.592 | 8.710 | 179,856 | -0.16(-1.80%) |
Feb 02, 2024 | 8.890 | 8.965 | 8.830 | 8.870 | 20,096 | -0.20(-2.22%) |
Feb 01, 2024 | 9.085 | 9.130 | 8.970 | 9.072 | 31,952 | -0.08(-0.86%) |
Jan 31, 2024 | 9.350 | 9.350 | 9.150 | 9.150 | 48,983 | -0.27(-2.87%) |
Jan 30, 2024 | 9.250 | 9.420 | 9.165 | 9.420 | 25,351 | +0.36(+3.97%) |
Jan 29, 2024 | 8.932 | 9.060 | 8.900 | 9.060 | 44,286 | -0.10(-1.09%) |
Jan 26, 2024 | 8.995 | 9.160 | 8.880 | 9.160 | 87,445 | +0.29(+3.27%) |
Jan 25, 2024 | 8.888 | 8.930 | 8.811 | 8.870 | 36,917 | -0.03(-0.34%) |
Jan 24, 2024 | 8.960 | 9.040 | 8.890 | 8.900 | 462,350 | -0.02(-0.22%) |
Jan 23, 2024 | 8.870 | 8.920 | 8.740 | 8.920 | 54,109 | -0.05(-0.56%) |
Jan 22, 2024 | 8.965 | 8.990 | 8.780 | 8.970 | 89,855 | +0.09(+1.01%) |
Jan 19, 2024 | 8.781 | 8.900 | 8.781 | 8.880 | 34,819 | +0.03(+0.34%) |
Jan 18, 2024 | 8.727 | 8.850 | 8.550 | 8.850 | 88,086 | +0.32(+3.75%) |
Jan 17, 2024 | 8.460 | 8.660 | 8.380 | 8.530 | 73,546 | -0.26(-2.96%) |
Jan 16, 2024 | 8.720 | 8.800 | 8.652 | 8.790 | 94,172 | -0.24(-2.61%) |
Jan 12, 2024 | 9.070 | 9.130 | 8.980 | 9.026 | 56,847 | -0.08(-0.92%) |
Jan 11, 2024 | 9.107 | 9.190 | 9.000 | 9.110 | 222,101 | -0.17(-1.83%) |
Jan 10, 2024 | 9.360 | 9.380 | 9.200 | 9.280 | 13,870 | -0.28(-2.93%) |
Jan 09, 2024 | 9.500 | 9.570 | 9.380 | 9.560 | 11,330 | -0.08(-0.83%) |
Jan 08, 2024 | 9.605 | 9.730 | 9.580 | 9.640 | 44,495 | -0.04(-0.36%) |
Jan 05, 2024 | 9.699 | 9.760 | 9.640 | 9.675 | 25,198 | +0.25(+2.60%) |
Jan 04, 2024 | 9.400 | 9.580 | 9.400 | 9.430 | 41,859 | +0.18(+1.92%) |
Jan 03, 2024 | 9.168 | 9.288 | 9.100 | 9.252 | 11,068 | +0.00(+0.02%) |
Jan 02, 2024 | 9.220 | 9.313 | 9.160 | 9.250 | 53,399 | +0.21(+2.32%) |
Dec 29, 2023 | 8.940 | 9.190 | 8.940 | 9.040 | 11,245 | -0.09(-1.03%) |
Dec 28, 2023 | 9.140 | 9.330 | 9.110 | 9.134 | 17,877 | -0.22(-2.30%) |
Dec 27, 2023 | 9.300 | 9.360 | 9.280 | 9.350 | 15,880 | -0.01(-0.11%) |
Dec 26, 2023 | 9.150 | 9.580 | 9.150 | 9.360 | 20,807 | +0.12(+1.30%) |
Dec 22, 2023 | 9.193 | 9.790 | 8.989 | 9.240 | 28,385 | +0.21(+2.33%) |
Dec 21, 2023 | 9.070 | 9.100 | 8.920 | 9.030 | 25,496 | -0.15(-1.63%) |
Dec 20, 2023 | 9.120 | 9.190 | 9.030 | 9.180 | 34,176 | +0.15(+1.66%) |
Dec 19, 2023 | 9.010 | 9.160 | 9.010 | 9.030 | 40,434 | +0.04(+0.44%) |
Dec 18, 2023 | 8.988 | 9.009 | 8.920 | 8.990 | 30,279 | +0.09(+1.01%) |
Dec 15, 2023 | 8.900 | 9.040 | 8.840 | 8.900 | 51,782 | +0.02(+0.23%) |
Dec 14, 2023 | 8.910 | 8.940 | 8.830 | 8.880 | 35,522 | -0.03(-0.39%) |
Dec 13, 2023 | 8.803 | 8.940 | 8.752 | 8.915 | 55,991 | +0.16(+1.89%) |
Dec 12, 2023 | 8.960 | 8.960 | 8.670 | 8.750 | 49,844 | +0.05(+0.57%) |
Dec 11, 2023 | 8.765 | 8.808 | 8.690 | 8.700 | 227,435 | +0.00(+0.00%) |
Dec 08, 2023 | 8.870 | 8.870 | 8.580 | 8.700 | 38,791 | -0.09(-1.02%) |
Dec 07, 2023 | 8.828 | 8.890 | 8.790 | 8.790 | 24,424 | -0.41(-4.46%) |
Dec 06, 2023 | 9.220 | 9.320 | 9.090 | 9.200 | 25,045 | -0.08(-0.84%) |
Dec 05, 2023 | 9.364 | 9.440 | 9.250 | 9.278 | 37,768 | -0.23(-2.44%) |
Dec 04, 2023 | 9.655 | 9.675 | 9.330 | 9.510 | 20,671 | +0.11(+1.17%) |
Dec 01, 2023 | 9.408 | 9.607 | 9.290 | 9.400 | 30,623 | +0.02(+0.21%) |
Nov 30, 2023 | 9.354 | 9.490 | 9.260 | 9.380 | 31,572 | +0.06(+0.64%) |
Nov 29, 2023 | 9.250 | 9.460 | 9.240 | 9.320 | 31,213 | -0.08(-0.85%) |
Nov 28, 2023 | 9.380 | 9.590 | 9.328 | 9.400 | 26,738 | -0.00(-0.05%) |
Nov 27, 2023 | 9.620 | 9.644 | 9.370 | 9.405 | 137,553 | -0.23(-2.34%) |
Nov 24, 2023 | 9.710 | 9.770 | 9.630 | 9.630 | 406,960 | +0.09(+0.94%) |
Nov 22, 2023 | 9.490 | 9.650 | 9.380 | 9.540 | 332,717 | +0.05(+0.53%) |
Nov 21, 2023 | 9.460 | 9.700 | 9.460 | 9.490 | 471,014 | -0.13(-1.35%) |
Nov 20, 2023 | 9.490 | 9.650 | 9.290 | 9.620 | 644,901 | +0.29(+3.11%) |
Nov 17, 2023 | 9.268 | 9.490 | 9.250 | 9.330 | 3,752,965 | +0.18(+1.97%) |
Nov 16, 2023 | 9.225 | 9.270 | 9.150 | 9.150 | 10,174 | -0.16(-1.72%) |
Nov 15, 2023 | 9.256 | 9.390 | 9.255 | 9.310 | 20,385 | -0.27(-2.82%) |
Nov 14, 2023 | 9.455 | 9.750 | 9.455 | 9.580 | 25,732 | +0.46(+5.04%) |
Nov 13, 2023 | 9.031 | 9.150 | 9.031 | 9.120 | 12,564 | +0.15(+1.67%) |
Nov 10, 2023 | 8.995 | 9.040 | 8.940 | 8.970 | 18,475 | -0.04(-0.44%) |
Nov 09, 2023 | 8.980 | 9.105 | 8.980 | 9.010 | 15,119 | +0.00(+0.00%) |
Nov 08, 2023 | 9.050 | 9.090 | 8.940 | 9.010 | 15,078 | +0.04(+0.45%) |
Nov 07, 2023 | 8.955 | 9.040 | 8.931 | 8.970 | 19,750 | +0.14(+1.59%) |
Nov 06, 2023 | 8.980 | 9.025 | 8.830 | 8.830 | 13,481 | -0.41(-4.44%) |
Nov 03, 2023 | 9.198 | 9.270 | 9.150 | 9.240 | 15,402 | +0.26(+2.90%) |
Nov 02, 2023 | 8.980 | 9.043 | 8.838 | 8.980 | 13,844 | +0.01(+0.11%) |
Nov 01, 2023 | 8.943 | 8.970 | 8.800 | 8.970 | 22,167 | -0.02(-0.22%) |
Oct 31, 2023 | 8.710 | 9.030 | 8.700 | 8.990 | 61,386 | -0.17(-1.86%) |
Oct 30, 2023 | 8.986 | 9.160 | 8.986 | 9.160 | 11,702 | +0.24(+2.69%) |
Oct 27, 2023 | 8.976 | 9.040 | 8.920 | 8.920 | 18,077 | -0.38(-4.09%) |
Oct 26, 2023 | 9.360 | 9.470 | 9.050 | 9.300 | 15,502 | +0.25(+2.76%) |
Oct 25, 2023 | 9.110 | 9.280 | 9.000 | 9.050 | 50,896 | -0.48(-5.04%) |
Oct 24, 2023 | 9.142 | 9.530 | 9.100 | 9.530 | 65,579 | -0.15(-1.55%) |
Oct 23, 2023 | 9.370 | 9.700 | 9.370 | 9.680 | 12,277 | -0.14(-1.43%) |
Oct 20, 2023 | 9.630 | 9.860 | 9.490 | 9.820 | 7,533 | -0.14(-1.41%) |
Oct 19, 2023 | 9.925 | 10.12 | 9.729 | 9.960 | 34,715 | +0.06(+0.61%) |
Oct 18, 2023 | 10.06 | 10.25 | 9.700 | 9.900 | 15,116 | -0.14(-1.39%) |
Oct 17, 2023 | 10.18 | 10.18 | 9.970 | 10.04 | 39,165 | -0.03(-0.30%) |
Oct 16, 2023 | 10.11 | 10.09 | 10.01 | 10.07 | 20,537 | +0.14(+1.41%) |
Oct 13, 2023 | 10.00 | 10.00 | 9.920 | 9.930 | 19,984 | +0.00(+0.00%) |
Oct 12, 2023 | 9.939 | 10.00 | 9.860 | 9.930 | 12,985 | +0.01(+0.10%) |
Oct 11, 2023 | 10.01 | 10.04 | 9.830 | 9.920 | 16,442 | +0.03(+0.30%) |
Oct 10, 2023 | 9.938 | 10.04 | 9.890 | 9.890 | 28,059 | +0.24(+2.49%) |
Oct 09, 2023 | 9.569 | 9.650 | 9.516 | 9.650 | 7,157 | -0.03(-0.31%) |
Oct 06, 2023 | 9.540 | 9.680 | 9.480 | 9.680 | 9,053 | +0.20(+2.11%) |
Oct 05, 2023 | 9.450 | 9.501 | 9.390 | 9.480 | 14,605 | -0.09(-0.94%) |
Oct 04, 2023 | 9.590 | 9.590 | 9.480 | 9.570 | 23,567 | +0.17(+1.81%) |
Oct 03, 2023 | 9.445 | 9.450 | 9.370 | 9.400 | 17,249 | -0.09(-0.95%) |
Oct 02, 2023 | 9.605 | 9.660 | 9.472 | 9.490 | 10,315 | -0.40(-4.04%) |
Sep 29, 2023 | 9.786 | 9.970 | 9.710 | 9.890 | 7,356 | +0.03(+0.30%) |
Sep 28, 2023 | 9.675 | 9.870 | 9.630 | 9.860 | 27,877 | +0.26(+2.71%) |
Sep 27, 2023 | 9.505 | 9.640 | 9.440 | 9.600 | 24,740 | +0.26(+2.78%) |
Sep 26, 2023 | 9.300 | 9.535 | 9.280 | 9.340 | 21,533 | -0.10(-1.05%) |
Sep 25, 2023 | 9.398 | 9.550 | 9.370 | 9.440 | 22,779 | -0.07(-0.74%) |
Sep 22, 2023 | 9.524 | 9.540 | 9.400 | 9.510 | 10,563 | -0.19(-1.96%) |
Sep 21, 2023 | 9.552 | 9.700 | 9.510 | 9.700 | 25,920 | +0.34(+3.63%) |
Sep 20, 2023 | 9.469 | 9.650 | 9.300 | 9.360 | 33,742 | +0.09(+0.97%) |
Sep 19, 2023 | 9.195 | 9.430 | 9.160 | 9.270 | 43,867 | +0.34(+3.81%) |
Sep 18, 2023 | 9.008 | 9.064 | 8.910 | 8.930 | 16,084 | -0.22(-2.40%) |
Sep 15, 2023 | 9.090 | 9.490 | 9.090 | 9.150 | 26,303 | -0.23(-2.45%) |
Sep 14, 2023 | 9.420 | 9.490 | 9.289 | 9.380 | 8,820 | +0.01(+0.11%) |
Sep 13, 2023 | 9.358 | 9.450 | 9.310 | 9.370 | 8,144 | -0.08(-0.85%) |
Sep 12, 2023 | 9.488 | 9.520 | 9.450 | 9.450 | 33,581 | -0.08(-0.85%) |
Sep 11, 2023 | 9.499 | 9.640 | 9.440 | 9.531 | 14,645 | +0.14(+1.50%) |
Sep 08, 2023 | 9.400 | 9.475 | 9.319 | 9.390 | 11,503 | +0.22(+2.40%) |
Sep 07, 2023 | 9.260 | 9.340 | 9.110 | 9.170 | 22,763 | -0.25(-2.65%) |
Sep 06, 2023 | 9.390 | 9.420 | 9.270 | 9.420 | 23,157 | -0.07(-0.74%) |
Sep 05, 2023 | 9.640 | 9.670 | 9.480 | 9.490 | 18,481 | -0.32(-3.23%) |
Sep 01, 2023 | 9.780 | 9.870 | 9.760 | 9.807 | 6,595 | -0.11(-1.14%) |
Aug 31, 2023 | 9.893 | 10.02 | 9.851 | 9.920 | 27,035 | -0.05(-0.50%) |
Aug 30, 2023 | 9.925 | 10.19 | 9.870 | 9.970 | 6,373 | -0.07(-0.70%) |
Aug 29, 2023 | 9.810 | 10.14 | 9.810 | 10.04 | 12,047 | -0.08(-0.79%) |
Aug 28, 2023 | 9.890 | 10.23 | 9.890 | 10.12 | 8,602 | +0.17(+1.71%) |
Aug 25, 2023 | 9.975 | 10.08 | 9.800 | 9.950 | 9,253 | +0.00(+0.00%) |
Aug 24, 2023 | 9.900 | 10.08 | 9.800 | 9.950 | 12,522 | +0.01(+0.10%) |
Aug 23, 2023 | 9.670 | 9.940 | 9.670 | 9.940 | 10,860 | +0.05(+0.51%) |
Aug 22, 2023 | 10.06 | 10.16 | 9.650 | 9.890 | 32,310 | -0.51(-4.90%) |
Aug 21, 2023 | 10.40 | 10.40 | 9.970 | 10.40 | 14,986 | +0.20(+1.96%) |
Aug 18, 2023 | 10.40 | 10.40 | 10.02 | 10.20 | 23,566 | +0.07(+0.69%) |
Aug 17, 2023 | 10.22 | 10.62 | 10.13 | 10.13 | 17,117 | -0.33(-3.15%) |
Aug 16, 2023 | 10.65 | 10.65 | 10.29 | 10.46 | 27,716 | +0.07(+0.67%) |
Aug 15, 2023 | 10.80 | 10.80 | 10.30 | 10.39 | 34,412 | +0.04(+0.39%) |
Aug 14, 2023 | 10.15 | 10.80 | 10.15 | 10.35 | 14,088 | -0.04(-0.38%) |
Aug 11, 2023 | 10.45 | 10.74 | 10.26 | 10.39 | 13,726 | -0.13(-1.28%) |
Aug 10, 2023 | 10.44 | 11.04 | 10.44 | 10.53 | 12,808 | -0.07(-0.71%) |
Aug 09, 2023 | 10.96 | 10.96 | 10.49 | 10.60 | 9,403 | +0.04(+0.43%) |
Aug 08, 2023 | 10.55 | 10.90 | 10.45 | 10.55 | 23,828 | -0.54(-4.91%) |
Aug 07, 2023 | 10.90 | 11.12 | 10.90 | 11.10 | 8,436 | +0.29(+2.64%) |
Aug 04, 2023 | 10.89 | 10.89 | 10.74 | 10.81 | 17,993 | +0.12(+1.17%) |
Aug 03, 2023 | 10.52 | 10.71 | 10.50 | 10.69 | 24,543 | +0.27(+2.59%) |
Aug 02, 2023 | 10.37 | 10.53 | 10.29 | 10.42 | 13,878 | -0.06(-0.57%) |
Aug 01, 2023 | 10.59 | 10.61 | 10.40 | 10.48 | 20,518 | -0.04(-0.43%) |
Jul 31, 2023 | 10.61 | 10.65 | 10.47 | 10.53 | 27,569 | +0.24(+2.28%) |
Jul 28, 2023 | 10.27 | 10.41 | 10.23 | 10.29 | 7,591 | +0.13(+1.28%) |
Jul 27, 2023 | 10.13 | 10.31 | 10.10 | 10.16 | 12,495 | -0.30(-2.87%) |
Jul 26, 2023 | 10.44 | 10.47 | 10.29 | 10.46 | 7,674 | +0.05(+0.48%) |
Jul 25, 2023 | 10.40 | 10.42 | 10.25 | 10.41 | 13,002 | -0.03(-0.29%) |
Jul 24, 2023 | 10.26 | 10.45 | 10.26 | 10.44 | 22,843 | -0.14(-1.32%) |
Jul 21, 2023 | 10.51 | 10.58 | 10.46 | 10.58 | 7,732 | +0.20(+1.93%) |
Jul 20, 2023 | 10.42 | 10.43 | 10.38 | 10.38 | 60,925 | -0.24(-2.26%) |
Jul 19, 2023 | 10.53 | 10.63 | 10.50 | 10.62 | 28,617 | +0.10(+0.95%) |
Jul 18, 2023 | 10.42 | 10.54 | 10.42 | 10.52 | 642,686 | +0.08(+0.81%) |
Jul 17, 2023 | 10.60 | 10.60 | 10.37 | 10.44 | 21,859 | +0.07(+0.63%) |
Jul 14, 2023 | 10.33 | 10.41 | 10.26 | 10.37 | 410,313 | +0.08(+0.78%) |
Jul 13, 2023 | 10.18 | 10.31 | 10.18 | 10.29 | 159,956 | +0.27(+2.69%) |
Jul 12, 2023 | 10.04 | 10.18 | 9.998 | 10.02 | 6,180 | +0.18(+1.83%) |
Jul 11, 2023 | 9.790 | 9.850 | 9.760 | 9.840 | 8,329 | -0.12(-1.20%) |
Jul 10, 2023 | 9.845 | 10.03 | 9.813 | 9.960 | 7,932 | +0.13(+1.34%) |
Jul 07, 2023 | 9.770 | 9.900 | 9.770 | 9.829 | 9,482 | +0.03(+0.29%) |
Jul 06, 2023 | 9.728 | 9.870 | 9.670 | 9.800 | 8,952 | -0.14(-1.41%) |
Jul 05, 2023 | 9.936 | 10.03 | 9.900 | 9.940 | 6,715 | +0.05(+0.51%) |
Jul 03, 2023 | 9.810 | 9.990 | 9.810 | 9.890 | 6,073 | +0.41(+4.32%) |
Jun 30, 2023 | 9.600 | 9.679 | 9.480 | 9.480 | 5,577 | +0.05(+0.53%) |
Jun 29, 2023 | 9.350 | 9.540 | 9.350 | 9.430 | 6,894 | +0.10(+1.07%) |
Jun 28, 2023 | 9.260 | 9.340 | 9.210 | 9.330 | 7,347 | -0.09(-0.96%) |
Jun 27, 2023 | 9.270 | 9.490 | 9.230 | 9.420 | 25,951 | -0.04(-0.42%) |
Jun 26, 2023 | 9.400 | 9.460 | 9.320 | 9.460 | 10,991 | +0.04(+0.42%) |
Jun 23, 2023 | 9.580 | 9.580 | 9.420 | 9.420 | 13,570 | -0.87(-8.45%) |
Jun 22, 2023 | 10.29 | 10.30 | 10.14 | 10.29 | 21,260 | -0.24(-2.28%) |
Jun 21, 2023 | 10.27 | 10.53 | 10.27 | 10.53 | 20,413 | +0.02(+0.19%) |
Jun 20, 2023 | 10.45 | 10.51 | 10.34 | 10.51 | 8,256 | +0.21(+2.04%) |
Jun 16, 2023 | 10.28 | 10.33 | 10.15 | 10.30 | 10,557 | -0.04(-0.39%) |
Jun 15, 2023 | 10.17 | 10.34 | 10.17 | 10.34 | 26,399 | +0.22(+2.13%) |
Jun 14, 2023 | 10.19 | 10.26 | 10.10 | 10.12 | 5,591 | +0.33(+3.41%) |
Jun 13, 2023 | 9.753 | 9.940 | 9.753 | 9.790 | 7,694 | -0.06(-0.61%) |
Jun 12, 2023 | 9.860 | 9.920 | 9.777 | 9.850 | 12,085 | -0.02(-0.20%) |
Jun 09, 2023 | 9.855 | 9.919 | 9.830 | 9.870 | 9,321 | -0.30(-2.95%) |
Jun 08, 2023 | 10.04 | 10.17 | 9.990 | 10.17 | 7,664 | +0.22(+2.21%) |
Jun 07, 2023 | 9.791 | 9.950 | 9.791 | 9.950 | 5,489 | +0.18(+1.84%) |
Jun 06, 2023 | 9.630 | 9.892 | 9.630 | 9.770 | 11,207 | -0.03(-0.33%) |
Jun 05, 2023 | 9.890 | 9.950 | 9.600 | 9.803 | 6,907 | -0.03(-0.28%) |
Jun 02, 2023 | 9.730 | 9.860 | 9.730 | 9.830 | 23,007 | +0.18(+1.83%) |
Jun 01, 2023 | 9.500 | 9.880 | 9.500 | 9.653 | 30,922 | +0.22(+2.37%) |
May 31, 2023 | 9.320 | 9.430 | 9.300 | 9.430 | 32,609 | +0.29(+3.17%) |
May 30, 2023 | 9.220 | 9.344 | 9.140 | 9.140 | 7,982 | -0.40(-4.19%) |
May 26, 2023 | 9.440 | 9.629 | 9.420 | 9.540 | 8,481 | +0.12(+1.25%) |
May 25, 2023 | 9.400 | 9.470 | 9.400 | 9.422 | 15,731 | -0.02(-0.19%) |
May 24, 2023 | 9.590 | 9.590 | 9.440 | 9.440 | 11,494 | -0.43(-4.39%) |
May 23, 2023 | 9.810 | 10.01 | 9.810 | 9.873 | 18,650 | +0.12(+1.27%) |
May 22, 2023 | 9.600 | 9.750 | 9.578 | 9.750 | 7,928 | -0.02(-0.20%) |
May 19, 2023 | 9.685 | 9.770 | 9.646 | 9.770 | 3,542 | -0.24(-2.40%) |
May 18, 2023 | 9.820 | 10.22 | 9.820 | 10.01 | 10,469 | -0.06(-0.60%) |
May 17, 2023 | 9.916 | 10.20 | 9.916 | 10.07 | 9,017 | +0.01(+0.10%) |
May 16, 2023 | 10.03 | 10.10 | 9.920 | 10.06 | 24,289 | +0.02(+0.20%) |
May 15, 2023 | 9.850 | 10.24 | 9.850 | 10.04 | 13,013 | +0.33(+3.40%) |
May 12, 2023 | 9.520 | 9.771 | 9.520 | 9.710 | 13,686 | +0.02(+0.15%) |
May 11, 2023 | 9.600 | 9.800 | 9.522 | 9.695 | 8,903 | -0.63(-6.15%) |
May 10, 2023 | 10.57 | 10.76 | 10.33 | 10.33 | 10,942 | -0.13(-1.29%) |
May 09, 2023 | 10.19 | 10.69 | 10.19 | 10.46 | 13,836 | +0.23(+2.30%) |
May 08, 2023 | 10.16 | 10.32 | 10.06 | 10.23 | 20,774 | +0.40(+4.07%) |
May 05, 2023 | 9.620 | 10.02 | 9.600 | 9.830 | 7,936 | +0.36(+3.80%) |
May 04, 2023 | 9.680 | 9.690 | 9.460 | 9.470 | 13,785 | -0.38(-3.86%) |
May 03, 2023 | 10.02 | 10.05 | 9.850 | 9.850 | 22,653 | -0.46(-4.46%) |
May 02, 2023 | 10.51 | 10.84 | 10.17 | 10.31 | 11,786 | +0.22(+2.18%) |
May 01, 2023 | 10.55 | 10.65 | 10.09 | 10.09 | 7,561 | -0.46(-4.36%) |
Apr 28, 2023 | 10.31 | 10.55 | 10.22 | 10.55 | 7,860 | -0.22(-2.04%) |
Apr 27, 2023 | 10.65 | 10.81 | 10.60 | 10.77 | 47,833 | +0.05(+0.47%) |
Apr 26, 2023 | 10.82 | 10.90 | 10.72 | 10.72 | 6,416 | +0.09(+0.88%) |
Apr 25, 2023 | 10.66 | 10.70 | 10.56 | 10.63 | 4,965 | +0.02(+0.15%) |
Apr 24, 2023 | 10.64 | 10.74 | 10.61 | 10.61 | 9,297 | -0.04(-0.38%) |
Apr 21, 2023 | 10.55 | 10.76 | 10.52 | 10.65 | 11,691 | +0.07(+0.66%) |
Apr 20, 2023 | 10.74 | 10.74 | 10.55 | 10.58 | 18,493 | -0.33(-3.07%) |
Apr 19, 2023 | 10.61 | 10.91 | 10.61 | 10.91 | 6,478 | +0.35(+3.36%) |
Apr 18, 2023 | 10.76 | 10.76 | 10.46 | 10.56 | 3,876 | +0.40(+3.92%) |
Apr 17, 2023 | 10.12 | 10.21 | 10.10 | 10.16 | 10,339 | -0.54(-5.03%) |
Apr 14, 2023 | 10.66 | 10.74 | 10.60 | 10.70 | 10,669 | +0.11(+1.08%) |
Apr 13, 2023 | 10.39 | 10.61 | 10.39 | 10.59 | 12,226 | +0.32(+3.13%) |
Apr 12, 2023 | 10.33 | 10.37 | 10.27 | 10.27 | 8,269 | -0.11(-1.07%) |
Apr 11, 2023 | 10.29 | 10.38 | 10.27 | 10.38 | 10,048 | -0.09(-0.84%) |
Apr 10, 2023 | 10.62 | 10.75 | 10.30 | 10.46 | 8,908 | +0.11(+1.10%) |
Apr 06, 2023 | 10.23 | 10.35 | 10.19 | 10.35 | 3,358 | +0.27(+2.68%) |
Apr 05, 2023 | 9.996 | 10.08 | 9.940 | 10.08 | 3,132 | +0.11(+1.10%) |
Apr 04, 2023 | 10.02 | 10.14 | 9.940 | 9.970 | 6,832 | +0.04(+0.40%) |
Apr 03, 2023 | 10.02 | 10.02 | 9.810 | 9.930 | 7,998 | -0.25(-2.46%) |
Mar 31, 2023 | 10.18 | 10.21 | 10.11 | 10.18 | 14,261 | -0.14(-1.36%) |
Mar 30, 2023 | 10.26 | 10.41 | 10.22 | 10.32 | 9,254 | +0.15(+1.44%) |
Mar 29, 2023 | 10.06 | 10.21 | 10.04 | 10.17 | 3,599 | +0.23(+2.33%) |
Mar 28, 2023 | 9.930 | 10.07 | 9.890 | 9.942 | 9,133 | +0.27(+2.81%) |
Mar 27, 2023 | 9.730 | 9.822 | 9.663 | 9.670 | 9,620 | -0.10(-1.02%) |
Mar 24, 2023 | 9.540 | 9.770 | 9.467 | 9.770 | 123,442 | -0.44(-4.31%) |
Mar 23, 2023 | 10.48 | 10.48 | 10.06 | 10.21 | 38,188 | -0.39(-3.68%) |
Mar 22, 2023 | 10.68 | 10.76 | 10.59 | 10.60 | 22,306 | -0.07(-0.66%) |
Mar 21, 2023 | 10.50 | 10.76 | 10.50 | 10.67 | 6,368 | +0.71(+7.13%) |
Mar 20, 2023 | 9.650 | 10.23 | 9.620 | 9.960 | 31,730 | +0.47(+4.95%) |
Mar 17, 2023 | 9.390 | 9.610 | 9.070 | 9.490 | 6,853 | -0.17(-1.81%) |
Mar 16, 2023 | 9.240 | 9.750 | 9.240 | 9.665 | 21,089 | -0.06(-0.57%) |
Mar 15, 2023 | 9.400 | 9.740 | 9.317 | 9.720 | 11,489 | -0.58(-5.63%) |
Mar 14, 2023 | 10.16 | 10.35 | 10.10 | 10.30 | 92,191 | +0.47(+4.80%) |
Mar 13, 2023 | 9.970 | 9.980 | 9.665 | 9.828 | 10,945 | -0.63(-6.06%) |
Mar 10, 2023 | 10.66 | 10.83 | 10.34 | 10.46 | 329,118 | -0.13(-1.21%) |
Mar 09, 2023 | 11.04 | 11.04 | 10.59 | 10.59 | 223,281 | -0.57(-5.14%) |
Mar 08, 2023 | 11.00 | 11.16 | 10.95 | 11.16 | 11,356 | -0.27(-2.38%) |
Mar 07, 2023 | 11.32 | 11.44 | 11.27 | 11.44 | 1,542 | +0.21(+1.87%) |
Mar 06, 2023 | 11.11 | 11.24 | 11.11 | 11.23 | 14,538 | +0.03(+0.28%) |
Mar 03, 2023 | 10.81 | 11.22 | 10.81 | 11.20 | 2,520 | +0.25(+2.24%) |
Mar 02, 2023 | 10.89 | 11.06 | 10.89 | 10.95 | 6,546 | -0.15(-1.35%) |