Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.580 | 5.550 | 5.550 | 5.580 | 279,277 | +0.03(+0.54%) |
Mar 27, 2024 | 5.590 | 5.640 | 5.500 | 5.550 | 594,868 | -0.01(-0.18%) |
Mar 26, 2024 | 5.360 | 5.580 | 5.315 | 5.560 | 735,095 | +0.20(+3.73%) |
Mar 25, 2024 | 5.520 | 5.550 | 5.350 | 5.360 | 257,900 | -0.20(-3.60%) |
Mar 22, 2024 | 5.640 | 5.650 | 5.530 | 5.560 | 223,891 | -0.08(-1.42%) |
Mar 21, 2024 | 5.680 | 5.765 | 5.620 | 5.640 | 274,946 | -0.02(-0.35%) |
Mar 20, 2024 | 5.620 | 5.690 | 5.570 | 5.660 | 208,519 | +0.04(+0.71%) |
Mar 19, 2024 | 5.540 | 5.705 | 5.530 | 5.620 | 417,265 | +0.02(+0.36%) |
Mar 18, 2024 | 5.850 | 5.850 | 5.570 | 5.600 | 292,009 | -0.21(-3.61%) |
Mar 15, 2024 | 5.700 | 5.849 | 5.570 | 5.810 | 1,172,856 | +0.23(+4.12%) |
Mar 14, 2024 | 5.640 | 5.640 | 5.470 | 5.580 | 1,215,308 | +0.09(+1.64%) |
Mar 13, 2024 | 5.780 | 6.000 | 5.460 | 5.490 | 476,821 | -0.01(-0.18%) |
Mar 12, 2024 | 5.550 | 5.570 | 5.440 | 5.500 | 271,706 | -0.03(-0.54%) |
Mar 11, 2024 | 5.610 | 5.660 | 5.500 | 5.530 | 313,529 | -0.09(-1.60%) |
Mar 08, 2024 | 5.650 | 5.740 | 5.585 | 5.620 | 429,128 | +0.02(+0.36%) |
Mar 07, 2024 | 5.520 | 5.700 | 5.520 | 5.600 | 271,139 | +0.11(+2.00%) |
Mar 06, 2024 | 5.400 | 5.650 | 5.300 | 5.490 | 555,728 | +0.12(+2.23%) |
Mar 05, 2024 | 5.470 | 5.489 | 5.175 | 5.370 | 1,197,459 | -0.13(-2.36%) |
Mar 04, 2024 | 5.820 | 5.820 | 5.360 | 5.500 | 1,530,100 | -0.28(-4.84%) |
Mar 01, 2024 | 5.710 | 5.880 | 5.500 | 5.780 | 714,773 | +0.08(+1.40%) |
Feb 29, 2024 | 6.420 | 6.440 | 5.410 | 5.700 | 3,031,363 | -0.99(-14.80%) |
Feb 28, 2024 | 6.590 | 6.855 | 6.480 | 6.690 | 800,114 | +0.17(+2.61%) |
Feb 27, 2024 | 6.630 | 6.711 | 6.520 | 6.520 | 325,222 | -0.11(-1.66%) |
Feb 26, 2024 | 6.480 | 6.660 | 6.410 | 6.630 | 250,629 | +0.13(+2.00%) |
Feb 23, 2024 | 6.600 | 6.660 | 6.490 | 6.500 | 250,432 | -0.10(-1.52%) |
Feb 22, 2024 | 6.420 | 6.640 | 6.290 | 6.600 | 871,809 | +0.21(+3.29%) |
Feb 21, 2024 | 6.470 | 6.520 | 6.330 | 6.390 | 528,685 | -0.09(-1.39%) |
Feb 20, 2024 | 6.510 | 6.630 | 6.455 | 6.480 | 347,146 | +0.05(+0.78%) |
Feb 16, 2024 | 6.480 | 6.590 | 6.430 | 6.430 | 302,288 | -0.12(-1.83%) |
Feb 15, 2024 | 6.710 | 6.790 | 6.540 | 6.550 | 317,373 | -0.13(-1.95%) |
Feb 14, 2024 | 6.570 | 6.690 | 6.515 | 6.680 | 362,904 | +0.16(+2.45%) |
Feb 13, 2024 | 6.600 | 6.616 | 6.450 | 6.520 | 377,458 | -0.28(-4.12%) |
Feb 12, 2024 | 6.780 | 6.925 | 6.780 | 6.800 | 235,869 | +0.03(+0.44%) |
Feb 09, 2024 | 6.740 | 6.830 | 6.610 | 6.770 | 305,680 | +0.05(+0.74%) |
Feb 08, 2024 | 6.670 | 6.810 | 6.670 | 6.720 | 254,762 | +0.07(+1.05%) |
Feb 07, 2024 | 6.520 | 6.680 | 6.460 | 6.650 | 249,022 | +0.14(+2.15%) |
Feb 06, 2024 | 6.500 | 6.520 | 6.410 | 6.510 | 277,258 | +0.01(+0.15%) |
Feb 05, 2024 | 6.400 | 6.510 | 6.380 | 6.500 | 272,841 | +0.01(+0.15%) |
Feb 02, 2024 | 6.620 | 6.621 | 6.480 | 6.490 | 254,111 | -0.14(-2.11%) |
Feb 01, 2024 | 6.530 | 6.635 | 6.460 | 6.630 | 364,910 | +0.10(+1.53%) |
Jan 31, 2024 | 6.700 | 6.765 | 6.521 | 6.530 | 285,039 | -0.16(-2.39%) |
Jan 30, 2024 | 6.650 | 6.690 | 6.540 | 6.690 | 977,701 | +0.00(+0.00%) |
Jan 29, 2024 | 6.650 | 6.700 | 6.580 | 6.690 | 265,360 | +0.01(+0.15%) |
Jan 26, 2024 | 6.750 | 6.795 | 6.670 | 6.680 | 613,199 | -0.14(-2.05%) |
Jan 25, 2024 | 6.960 | 6.960 | 6.750 | 6.820 | 216,517 | -0.09(-1.30%) |
Jan 24, 2024 | 6.940 | 6.991 | 6.860 | 6.910 | 219,596 | -0.02(-0.29%) |
Jan 23, 2024 | 7.020 | 7.100 | 6.930 | 6.930 | 161,259 | -0.09(-1.28%) |
Jan 22, 2024 | 6.870 | 7.040 | 6.870 | 7.020 | 259,581 | +0.17(+2.48%) |
Jan 19, 2024 | 6.980 | 6.980 | 6.820 | 6.850 | 200,699 | -0.10(-1.44%) |
Jan 18, 2024 | 6.830 | 6.970 | 6.800 | 6.950 | 335,009 | +0.21(+3.12%) |
Jan 17, 2024 | 6.720 | 6.750 | 6.650 | 6.740 | 201,198 | -0.06(-0.88%) |
Jan 16, 2024 | 6.840 | 6.865 | 6.735 | 6.800 | 164,836 | -0.10(-1.45%) |
Jan 12, 2024 | 7.070 | 7.130 | 6.900 | 6.900 | 174,406 | -0.16(-2.27%) |
Jan 11, 2024 | 7.090 | 7.150 | 6.952 | 7.060 | 289,834 | -0.04(-0.56%) |
Jan 10, 2024 | 7.240 | 7.240 | 7.040 | 7.100 | 415,277 | -0.11(-1.53%) |
Jan 09, 2024 | 7.320 | 7.320 | 7.140 | 7.210 | 344,365 | -0.14(-1.90%) |
Jan 08, 2024 | 7.570 | 7.590 | 7.320 | 7.350 | 273,987 | -0.21(-2.78%) |
Jan 05, 2024 | 7.680 | 7.680 | 7.470 | 7.560 | 250,359 | -0.11(-1.43%) |
Jan 04, 2024 | 7.910 | 7.920 | 7.620 | 7.670 | 273,118 | -0.26(-3.28%) |
Jan 03, 2024 | 7.800 | 7.990 | 7.680 | 7.930 | 406,812 | +0.07(+0.89%) |
Jan 02, 2024 | 7.550 | 8.160 | 7.550 | 7.860 | 593,884 | +0.36(+4.80%) |
Dec 29, 2023 | 7.520 | 7.620 | 7.370 | 7.500 | 415,197 | -0.07(-0.92%) |
Dec 28, 2023 | 7.590 | 7.650 | 7.490 | 7.570 | 235,695 | +0.03(+0.40%) |
Dec 27, 2023 | 7.590 | 7.660 | 7.420 | 7.540 | 295,462 | +0.03(+0.40%) |
Dec 26, 2023 | 7.740 | 7.770 | 7.340 | 7.510 | 540,447 | -0.19(-2.47%) |
Dec 22, 2023 | 7.670 | 7.800 | 7.591 | 7.700 | 259,456 | +0.03(+0.39%) |
Dec 21, 2023 | 7.710 | 7.840 | 7.620 | 7.670 | 266,164 | +0.13(+1.72%) |
Dec 20, 2023 | 7.250 | 7.940 | 7.250 | 7.540 | 818,491 | +0.25(+3.43%) |
Dec 19, 2023 | 7.300 | 7.400 | 7.150 | 7.290 | 419,813 | +0.06(+0.83%) |
Dec 18, 2023 | 7.040 | 7.420 | 7.000 | 7.230 | 1,164,274 | +0.16(+2.26%) |
Dec 15, 2023 | 7.000 | 7.090 | 6.940 | 7.070 | 1,021,298 | +0.08(+1.14%) |
Dec 14, 2023 | 6.950 | 7.120 | 6.910 | 6.990 | 423,308 | +0.07(+1.01%) |
Dec 13, 2023 | 7.040 | 7.150 | 6.710 | 6.920 | 695,059 | -0.01(-0.14%) |
Dec 12, 2023 | 6.740 | 6.965 | 6.700 | 6.930 | 424,872 | +0.15(+2.21%) |
Dec 11, 2023 | 6.800 | 6.830 | 6.635 | 6.780 | 328,221 | -0.02(-0.29%) |
Dec 08, 2023 | 6.750 | 6.900 | 6.750 | 6.800 | 312,557 | -0.01(-0.15%) |
Dec 07, 2023 | 6.840 | 6.840 | 6.710 | 6.810 | 190,874 | +0.02(+0.29%) |
Dec 06, 2023 | 6.810 | 6.970 | 6.750 | 6.790 | 293,977 | +0.02(+0.30%) |
Dec 05, 2023 | 6.550 | 6.810 | 6.500 | 6.770 | 552,842 | +0.13(+1.96%) |
Dec 04, 2023 | 6.700 | 6.750 | 6.480 | 6.640 | 204,415 | -0.07(-1.04%) |
Dec 01, 2023 | 6.540 | 6.770 | 6.480 | 6.710 | 327,739 | +0.12(+1.82%) |
Nov 30, 2023 | 6.670 | 6.700 | 6.460 | 6.590 | 494,448 | -0.10(-1.49%) |
Nov 29, 2023 | 6.730 | 6.820 | 6.660 | 6.690 | 122,756 | +0.02(+0.30%) |
Nov 28, 2023 | 6.710 | 6.750 | 6.660 | 6.670 | 172,197 | -0.08(-1.19%) |
Nov 27, 2023 | 6.740 | 6.835 | 6.670 | 6.750 | 161,260 | +0.02(+0.30%) |
Nov 24, 2023 | 6.710 | 6.820 | 6.710 | 6.730 | 53,028 | +0.01(+0.15%) |
Nov 22, 2023 | 6.710 | 6.870 | 6.665 | 6.720 | 127,317 | +0.02(+0.30%) |
Nov 21, 2023 | 6.860 | 6.900 | 6.630 | 6.700 | 235,811 | -0.17(-2.47%) |
Nov 20, 2023 | 6.740 | 6.930 | 6.700 | 6.870 | 128,334 | +0.13(+1.93%) |
Nov 17, 2023 | 6.920 | 6.930 | 6.691 | 6.740 | 141,070 | -0.12(-1.75%) |
Nov 16, 2023 | 7.030 | 7.120 | 6.840 | 6.860 | 108,978 | -0.24(-3.38%) |
Nov 15, 2023 | 6.920 | 7.270 | 6.920 | 7.100 | 358,774 | +0.26(+3.80%) |
Nov 14, 2023 | 6.850 | 6.920 | 6.800 | 6.840 | 226,523 | +0.11(+1.63%) |
Nov 13, 2023 | 6.850 | 6.850 | 6.640 | 6.730 | 221,304 | -0.13(-1.90%) |
Nov 10, 2023 | 6.940 | 6.980 | 6.820 | 6.860 | 253,235 | -0.06(-0.87%) |
Nov 09, 2023 | 7.070 | 7.200 | 6.900 | 6.920 | 154,667 | -0.09(-1.28%) |
Nov 08, 2023 | 7.120 | 7.183 | 6.930 | 7.010 | 223,239 | -0.15(-2.09%) |
Nov 07, 2023 | 7.220 | 7.230 | 7.120 | 7.160 | 90,013 | -0.08(-1.10%) |
Nov 06, 2023 | 7.480 | 7.537 | 7.160 | 7.240 | 207,481 | -0.28(-3.72%) |
Nov 03, 2023 | 7.260 | 7.600 | 7.120 | 7.520 | 508,764 | -0.24(-3.09%) |
Nov 02, 2023 | 7.550 | 7.860 | 7.450 | 7.760 | 280,587 | +0.33(+4.44%) |
Nov 01, 2023 | 7.420 | 7.550 | 7.290 | 7.430 | 157,905 | +0.04(+0.54%) |
Oct 31, 2023 | 7.230 | 7.480 | 7.150 | 7.390 | 209,827 | +0.12(+1.65%) |
Oct 30, 2023 | 7.400 | 7.524 | 7.240 | 7.270 | 170,236 | -0.17(-2.28%) |
Oct 27, 2023 | 7.280 | 7.470 | 7.200 | 7.440 | 164,949 | +0.24(+3.33%) |
Oct 26, 2023 | 7.290 | 7.425 | 7.070 | 7.200 | 327,587 | -0.07(-0.96%) |
Oct 25, 2023 | 7.500 | 7.640 | 7.250 | 7.270 | 265,490 | -0.22(-2.94%) |
Oct 24, 2023 | 7.580 | 7.580 | 7.310 | 7.490 | 246,838 | -0.03(-0.40%) |
Oct 23, 2023 | 7.660 | 7.777 | 7.510 | 7.520 | 206,393 | -0.31(-3.96%) |
Oct 20, 2023 | 7.790 | 7.930 | 7.590 | 7.830 | 190,750 | +0.06(+0.77%) |
Oct 19, 2023 | 7.790 | 7.935 | 7.700 | 7.770 | 123,883 | -0.09(-1.15%) |
Oct 18, 2023 | 7.860 | 8.010 | 7.770 | 7.860 | 154,748 | -0.02(-0.25%) |
Oct 17, 2023 | 7.620 | 8.000 | 7.620 | 7.880 | 231,042 | +0.15(+1.94%) |
Oct 16, 2023 | 7.540 | 7.970 | 7.540 | 7.730 | 218,301 | +0.21(+2.79%) |
Oct 13, 2023 | 8.040 | 8.040 | 7.480 | 7.520 | 335,573 | -0.53(-6.58%) |
Oct 12, 2023 | 8.160 | 8.160 | 7.960 | 8.050 | 147,839 | -0.08(-0.98%) |
Oct 11, 2023 | 8.100 | 8.211 | 8.030 | 8.130 | 174,641 | +0.03(+0.37%) |
Oct 10, 2023 | 8.020 | 8.220 | 7.960 | 8.100 | 251,754 | +0.13(+1.63%) |
Oct 09, 2023 | 8.180 | 8.250 | 7.940 | 7.970 | 182,546 | -0.30(-3.63%) |
Oct 06, 2023 | 8.220 | 8.303 | 8.150 | 8.270 | 128,154 | +0.00(+0.00%) |
Oct 05, 2023 | 8.240 | 8.300 | 8.150 | 8.270 | 91,744 | +0.04(+0.49%) |
Oct 04, 2023 | 8.290 | 8.360 | 8.190 | 8.230 | 94,064 | -0.09(-1.08%) |
Oct 03, 2023 | 8.110 | 8.500 | 8.110 | 8.320 | 219,657 | +0.11(+1.34%) |
Oct 02, 2023 | 8.290 | 8.430 | 8.200 | 8.210 | 342,712 | -0.10(-1.20%) |
Sep 29, 2023 | 8.210 | 8.380 | 8.180 | 8.310 | 182,509 | +0.12(+1.47%) |
Sep 28, 2023 | 7.980 | 8.230 | 7.920 | 8.190 | 138,768 | +0.21(+2.63%) |
Sep 27, 2023 | 7.750 | 8.065 | 7.750 | 7.980 | 295,087 | +0.27(+3.50%) |
Sep 26, 2023 | 7.710 | 7.900 | 7.660 | 7.710 | 166,293 | -0.03(-0.39%) |
Sep 25, 2023 | 7.780 | 7.800 | 7.710 | 7.740 | 188,785 | -0.05(-0.64%) |
Sep 22, 2023 | 7.760 | 7.825 | 7.670 | 7.790 | 208,120 | +0.05(+0.65%) |
Sep 21, 2023 | 7.650 | 7.850 | 7.550 | 7.740 | 268,183 | +0.03(+0.39%) |
Sep 20, 2023 | 7.870 | 7.955 | 7.710 | 7.710 | 163,617 | -0.13(-1.66%) |
Sep 19, 2023 | 8.000 | 8.000 | 7.760 | 7.840 | 247,427 | -0.14(-1.75%) |
Sep 18, 2023 | 7.760 | 8.010 | 7.570 | 7.980 | 342,716 | +0.15(+1.92%) |
Sep 15, 2023 | 8.150 | 8.150 | 7.765 | 7.830 | 515,176 | -0.32(-3.93%) |
Sep 14, 2023 | 8.100 | 8.170 | 8.060 | 8.150 | 128,175 | +0.10(+1.24%) |
Sep 13, 2023 | 8.200 | 8.240 | 8.000 | 8.050 | 187,831 | -0.21(-2.54%) |
Sep 12, 2023 | 8.150 | 8.350 | 8.150 | 8.260 | 108,759 | +0.11(+1.35%) |
Sep 11, 2023 | 8.580 | 8.630 | 8.140 | 8.150 | 246,784 | -0.41(-4.79%) |
Sep 08, 2023 | 8.210 | 8.580 | 8.130 | 8.560 | 216,863 | +0.35(+4.26%) |
Sep 07, 2023 | 8.100 | 8.250 | 8.035 | 8.210 | 284,526 | +0.01(+0.12%) |
Sep 06, 2023 | 8.080 | 8.210 | 8.030 | 8.200 | 120,527 | +0.10(+1.23%) |
Sep 05, 2023 | 8.180 | 8.200 | 8.070 | 8.100 | 125,300 | -0.10(-1.22%) |
Sep 01, 2023 | 8.220 | 8.310 | 8.110 | 8.200 | 240,890 | -0.02(-0.24%) |
Aug 31, 2023 | 8.040 | 8.280 | 8.040 | 8.220 | 131,370 | +0.14(+1.73%) |
Aug 30, 2023 | 8.080 | 8.183 | 8.050 | 8.080 | 86,616 | -0.02(-0.25%) |
Aug 29, 2023 | 8.000 | 8.220 | 8.000 | 8.100 | 111,393 | +0.10(+1.25%) |
Aug 28, 2023 | 8.030 | 8.089 | 7.920 | 8.000 | 142,883 | +0.02(+0.25%) |
Aug 25, 2023 | 8.070 | 8.160 | 7.913 | 7.980 | 157,000 | -0.14(-1.72%) |
Aug 24, 2023 | 8.360 | 8.360 | 8.080 | 8.120 | 162,454 | -0.23(-2.75%) |
Aug 23, 2023 | 8.200 | 8.410 | 8.200 | 8.350 | 101,702 | +0.12(+1.46%) |
Aug 22, 2023 | 8.400 | 8.440 | 8.215 | 8.230 | 180,433 | -0.15(-1.79%) |
Aug 21, 2023 | 8.230 | 8.390 | 8.160 | 8.380 | 117,091 | +0.12(+1.45%) |
Aug 18, 2023 | 8.330 | 8.402 | 8.240 | 8.260 | 141,786 | -0.08(-0.96%) |
Aug 17, 2023 | 8.220 | 8.390 | 8.220 | 8.340 | 189,872 | +0.24(+2.96%) |
Aug 16, 2023 | 8.350 | 8.360 | 8.100 | 8.100 | 280,473 | -0.31(-3.69%) |
Aug 15, 2023 | 8.590 | 8.590 | 8.340 | 8.410 | 158,519 | -0.19(-2.21%) |
Aug 14, 2023 | 8.360 | 8.620 | 8.320 | 8.600 | 217,532 | +0.24(+2.87%) |
Aug 11, 2023 | 8.540 | 8.590 | 8.320 | 8.360 | 258,559 | -0.23(-2.68%) |
Aug 10, 2023 | 8.880 | 8.920 | 8.540 | 8.590 | 361,091 | -0.29(-3.27%) |
Aug 09, 2023 | 9.070 | 9.070 | 8.750 | 8.880 | 281,149 | -0.30(-3.27%) |
Aug 08, 2023 | 9.200 | 9.510 | 9.070 | 9.180 | 438,571 | +0.06(+0.66%) |
Aug 07, 2023 | 9.230 | 9.290 | 9.045 | 9.120 | 218,265 | -0.15(-1.62%) |
Aug 04, 2023 | 9.100 | 9.367 | 9.090 | 9.270 | 137,416 | +0.10(+1.09%) |
Aug 03, 2023 | 9.090 | 9.200 | 9.030 | 9.170 | 120,372 | +0.04(+0.44%) |
Aug 02, 2023 | 9.340 | 9.340 | 9.100 | 9.130 | 153,604 | -0.26(-2.77%) |
Aug 01, 2023 | 9.230 | 9.390 | 9.160 | 9.390 | 149,003 | +0.14(+1.51%) |
Jul 31, 2023 | 9.100 | 9.360 | 9.100 | 9.250 | 161,821 | +0.13(+1.43%) |
Jul 28, 2023 | 9.140 | 9.200 | 9.060 | 9.120 | 145,313 | +0.07(+0.77%) |
Jul 27, 2023 | 9.000 | 9.210 | 8.965 | 9.050 | 192,416 | +0.17(+1.91%) |
Jul 26, 2023 | 8.650 | 8.890 | 8.590 | 8.880 | 254,202 | +0.16(+1.83%) |
Jul 25, 2023 | 8.750 | 8.910 | 8.690 | 8.720 | 256,814 | +0.00(+0.00%) |
Jul 24, 2023 | 9.070 | 9.115 | 8.640 | 8.720 | 427,667 | -0.40(-4.39%) |
Jul 21, 2023 | 9.200 | 9.210 | 9.040 | 9.120 | 233,064 | -0.02(-0.22%) |
Jul 20, 2023 | 9.210 | 9.280 | 9.060 | 9.140 | 135,603 | -0.14(-1.51%) |
Jul 19, 2023 | 9.470 | 9.535 | 9.280 | 9.280 | 205,808 | -0.24(-2.52%) |
Jul 18, 2023 | 9.500 | 9.660 | 9.395 | 9.520 | 199,901 | +0.04(+0.42%) |
Jul 17, 2023 | 9.500 | 9.580 | 9.300 | 9.480 | 283,873 | -0.09(-0.94%) |
Jul 14, 2023 | 10.11 | 10.16 | 9.540 | 9.570 | 189,199 | -0.54(-5.34%) |
Jul 13, 2023 | 10.15 | 10.28 | 9.990 | 10.11 | 351,416 | -0.02(-0.20%) |
Jul 12, 2023 | 10.24 | 10.29 | 10.08 | 10.13 | 147,338 | +0.01(+0.10%) |
Jul 11, 2023 | 10.16 | 10.21 | 10.03 | 10.12 | 117,649 | +0.02(+0.20%) |
Jul 10, 2023 | 10.17 | 10.17 | 9.930 | 10.10 | 234,278 | -0.10(-0.98%) |
Jul 07, 2023 | 10.36 | 10.42 | 10.18 | 10.20 | 189,018 | -0.13(-1.26%) |
Jul 06, 2023 | 10.70 | 10.71 | 10.30 | 10.33 | 289,393 | -0.48(-4.44%) |
Jul 05, 2023 | 11.04 | 11.07 | 10.79 | 10.81 | 167,641 | -0.24(-2.17%) |
Jul 03, 2023 | 11.26 | 11.35 | 10.97 | 11.05 | 74,378 | -0.13(-1.16%) |
Jun 30, 2023 | 11.32 | 11.48 | 11.15 | 11.18 | 327,460 | -0.03(-0.27%) |
Jun 29, 2023 | 11.20 | 11.28 | 11.01 | 11.21 | 346,644 | +0.03(+0.27%) |
Jun 28, 2023 | 11.08 | 11.19 | 10.96 | 11.18 | 261,714 | +0.01(+0.09%) |
Jun 27, 2023 | 11.00 | 11.25 | 10.87 | 11.17 | 330,825 | +0.20(+1.82%) |
Jun 26, 2023 | 11.25 | 11.49 | 10.91 | 10.97 | 318,216 | -0.23(-2.05%) |
Jun 23, 2023 | 11.21 | 11.36 | 11.09 | 11.20 | 366,566 | -0.07(-0.62%) |
Jun 22, 2023 | 11.14 | 11.38 | 11.04 | 11.27 | 227,276 | +0.12(+1.08%) |
Jun 21, 2023 | 11.12 | 11.36 | 11.12 | 11.15 | 226,601 | -0.09(-0.80%) |
Jun 20, 2023 | 11.10 | 11.46 | 11.03 | 11.24 | 262,189 | +0.11(+0.99%) |
Jun 16, 2023 | 11.20 | 11.35 | 10.97 | 11.13 | 655,513 | +0.07(+0.63%) |
Jun 15, 2023 | 10.91 | 11.12 | 10.91 | 11.06 | 308,750 | +0.06(+0.55%) |
Jun 14, 2023 | 10.93 | 11.10 | 10.88 | 11.00 | 402,634 | +0.03(+0.27%) |
Jun 13, 2023 | 11.15 | 11.30 | 10.89 | 10.97 | 274,106 | -0.10(-0.90%) |
Jun 12, 2023 | 11.32 | 11.38 | 11.01 | 11.07 | 363,169 | -0.15(-1.34%) |
Jun 09, 2023 | 10.98 | 11.68 | 10.88 | 11.22 | 652,396 | +0.55(+5.15%) |
Jun 08, 2023 | 10.70 | 10.87 | 10.64 | 10.67 | 271,117 | -0.03(-0.28%) |
Jun 07, 2023 | 10.71 | 10.90 | 10.70 | 10.70 | 324,475 | +0.05(+0.47%) |
Jun 06, 2023 | 10.50 | 10.86 | 10.46 | 10.65 | 321,369 | +0.14(+1.33%) |
Jun 05, 2023 | 10.24 | 10.56 | 10.18 | 10.51 | 313,574 | +0.22(+2.14%) |
Jun 02, 2023 | 10.37 | 10.38 | 10.17 | 10.29 | 238,477 | +0.03(+0.29%) |
Jun 01, 2023 | 10.22 | 10.52 | 10.20 | 10.26 | 377,421 | +0.03(+0.29%) |
May 31, 2023 | 9.860 | 10.23 | 9.750 | 10.23 | 1,201,748 | +0.24(+2.40%) |
May 30, 2023 | 10.88 | 11.06 | 9.980 | 9.990 | 681,220 | -0.67(-6.29%) |
May 26, 2023 | 10.35 | 10.70 | 10.35 | 10.66 | 454,136 | +0.39(+3.80%) |
May 25, 2023 | 10.27 | 10.33 | 9.920 | 10.27 | 497,989 | +0.16(+1.58%) |
May 24, 2023 | 10.21 | 10.29 | 10.04 | 10.11 | 326,690 | -0.15(-1.46%) |
May 23, 2023 | 9.720 | 10.28 | 9.720 | 10.26 | 546,774 | +0.48(+4.91%) |
May 22, 2023 | 9.490 | 9.840 | 9.490 | 9.780 | 302,448 | +0.29(+3.06%) |
May 19, 2023 | 9.390 | 9.530 | 9.330 | 9.490 | 172,169 | +0.09(+0.96%) |
May 18, 2023 | 9.070 | 9.480 | 9.015 | 9.400 | 305,583 | +0.33(+3.64%) |
May 17, 2023 | 8.840 | 9.135 | 8.800 | 9.070 | 178,168 | +0.29(+3.30%) |
May 16, 2023 | 8.530 | 8.810 | 8.457 | 8.780 | 212,077 | +0.28(+3.29%) |
May 15, 2023 | 8.390 | 8.555 | 8.310 | 8.500 | 620,427 | +0.15(+1.80%) |
May 12, 2023 | 8.510 | 8.645 | 8.310 | 8.350 | 287,748 | -0.15(-1.76%) |
May 11, 2023 | 8.610 | 8.610 | 8.420 | 8.500 | 224,885 | -0.17(-1.96%) |
May 10, 2023 | 8.780 | 8.810 | 8.610 | 8.670 | 178,267 | +0.01(+0.12%) |
May 09, 2023 | 8.660 | 8.780 | 8.600 | 8.660 | 677,308 | -0.10(-1.14%) |
May 08, 2023 | 8.680 | 8.770 | 8.560 | 8.760 | 177,776 | +0.05(+0.57%) |
May 05, 2023 | 8.690 | 8.780 | 8.575 | 8.710 | 240,695 | +0.06(+0.69%) |
May 04, 2023 | 8.480 | 8.740 | 8.180 | 8.650 | 521,527 | -0.03(-0.35%) |
May 03, 2023 | 8.630 | 8.730 | 8.480 | 8.680 | 289,782 | +0.04(+0.46%) |
May 02, 2023 | 8.720 | 8.810 | 8.620 | 8.640 | 210,911 | -0.04(-0.46%) |
May 01, 2023 | 8.850 | 8.980 | 8.680 | 8.680 | 256,459 | -0.20(-2.25%) |
Apr 28, 2023 | 8.920 | 9.185 | 8.860 | 8.880 | 218,808 | -0.04(-0.45%) |
Apr 27, 2023 | 8.930 | 8.955 | 8.795 | 8.920 | 235,128 | +0.01(+0.11%) |
Apr 26, 2023 | 8.910 | 9.075 | 8.860 | 8.910 | 167,906 | +0.01(+0.11%) |
Apr 25, 2023 | 8.940 | 8.940 | 8.690 | 8.900 | 267,106 | -0.10(-1.11%) |
Apr 24, 2023 | 9.100 | 9.130 | 8.970 | 9.000 | 135,207 | -0.10(-1.10%) |
Apr 21, 2023 | 9.170 | 9.200 | 9.055 | 9.100 | 152,121 | -0.06(-0.66%) |
Apr 20, 2023 | 9.170 | 9.318 | 9.130 | 9.160 | 137,959 | -0.04(-0.43%) |
Apr 19, 2023 | 9.210 | 9.325 | 9.130 | 9.200 | 139,183 | -0.13(-1.39%) |
Apr 18, 2023 | 9.290 | 9.420 | 9.165 | 9.330 | 440,840 | +0.10(+1.08%) |
Apr 17, 2023 | 9.390 | 9.390 | 9.095 | 9.230 | 224,003 | -0.17(-1.81%) |
Apr 14, 2023 | 9.050 | 9.420 | 9.050 | 9.400 | 231,980 | +0.38(+4.21%) |
Apr 13, 2023 | 9.090 | 9.160 | 8.959 | 9.020 | 220,266 | -0.03(-0.33%) |
Apr 12, 2023 | 9.320 | 9.320 | 9.010 | 9.050 | 166,781 | -0.23(-2.48%) |
Apr 11, 2023 | 9.290 | 9.390 | 9.210 | 9.280 | 159,133 | +0.02(+0.22%) |
Apr 10, 2023 | 9.020 | 9.295 | 9.000 | 9.260 | 129,127 | +0.18(+1.98%) |
Apr 06, 2023 | 9.050 | 9.160 | 9.010 | 9.080 | 177,401 | -0.02(-0.22%) |
Apr 05, 2023 | 9.150 | 9.150 | 8.925 | 9.100 | 183,151 | -0.10(-1.09%) |
Apr 04, 2023 | 9.350 | 9.440 | 9.170 | 9.200 | 259,654 | -0.15(-1.60%) |