Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.910 | 7.025 | 6.880 | 6.950 | 1,463,862 | -0.05(-0.71%) |
Apr 29, 2024 | 7.000 | 7.100 | 6.970 | 7.000 | 1,145,173 | +0.09(+1.30%) |
Apr 26, 2024 | 6.920 | 7.010 | 6.880 | 6.910 | 1,448,365 | -0.01(-0.14%) |
Apr 25, 2024 | 6.870 | 7.010 | 6.820 | 6.920 | 1,700,679 | -0.04(-0.57%) |
Apr 24, 2024 | 6.820 | 6.978 | 6.745 | 6.960 | 1,390,181 | +0.09(+1.31%) |
Apr 23, 2024 | 6.800 | 6.980 | 6.800 | 6.870 | 1,029,798 | +0.05(+0.73%) |
Apr 22, 2024 | 6.760 | 6.845 | 6.690 | 6.820 | 1,277,177 | +0.07(+1.04%) |
Apr 19, 2024 | 6.590 | 6.780 | 6.590 | 6.750 | 1,808,673 | +0.13(+1.96%) |
Apr 18, 2024 | 6.600 | 6.707 | 6.550 | 6.620 | 1,821,026 | +0.04(+0.61%) |
Apr 17, 2024 | 6.600 | 6.715 | 6.530 | 6.580 | 1,254,702 | +0.01(+0.15%) |
Apr 16, 2024 | 6.660 | 6.720 | 6.520 | 6.570 | 1,767,925 | -0.16(-2.38%) |
Apr 15, 2024 | 6.770 | 6.800 | 6.650 | 6.730 | 2,293,820 | -0.05(-0.74%) |
Apr 12, 2024 | 6.810 | 6.900 | 6.750 | 6.780 | 1,398,202 | -0.05(-0.73%) |
Apr 11, 2024 | 6.890 | 6.935 | 6.760 | 6.830 | 1,378,307 | -0.03(-0.44%) |
Apr 10, 2024 | 7.100 | 7.100 | 6.740 | 6.860 | 3,303,781 | -0.50(-6.73%) |
Apr 09, 2024 | 7.297 | 7.384 | 7.250 | 7.355 | 2,001,828 | +0.10(+1.33%) |
Apr 08, 2024 | 7.153 | 7.307 | 7.124 | 7.259 | 1,590,036 | +0.21(+3.01%) |
Apr 05, 2024 | 7.114 | 7.162 | 7.013 | 7.047 | 1,400,915 | -0.13(-1.75%) |
Apr 04, 2024 | 7.191 | 7.374 | 7.124 | 7.172 | 1,198,596 | +0.09(+1.22%) |
Apr 03, 2024 | 7.047 | 7.138 | 6.998 | 7.085 | 1,350,206 | -0.01(-0.14%) |
Apr 02, 2024 | 7.288 | 7.297 | 7.003 | 7.095 | 2,202,454 | -0.31(-4.17%) |
Apr 01, 2024 | 7.461 | 7.509 | 7.365 | 7.403 | 1,474,299 | -0.09(-1.16%) |
Mar 28, 2024 | 7.307 | 7.475 | 7.475 | 7.490 | 1,514,425 | +0.13(+1.83%) |
Mar 27, 2024 | 7.162 | 7.355 | 7.143 | 7.355 | 1,388,569 | +0.29(+4.09%) |
Mar 26, 2024 | 7.249 | 7.278 | 7.051 | 7.066 | 1,530,852 | -0.13(-1.74%) |
Mar 25, 2024 | 7.345 | 7.408 | 7.182 | 7.191 | 1,028,331 | -0.10(-1.32%) |
Mar 22, 2024 | 7.529 | 7.567 | 7.278 | 7.288 | 1,404,453 | -0.23(-3.08%) |
Mar 21, 2024 | 7.345 | 7.529 | 7.307 | 7.519 | 1,747,847 | +0.20(+2.77%) |
Mar 20, 2024 | 7.153 | 7.418 | 7.104 | 7.316 | 1,275,268 | +0.12(+1.61%) |
Mar 19, 2024 | 7.278 | 7.355 | 7.133 | 7.201 | 1,289,699 | -0.09(-1.19%) |
Mar 18, 2024 | 7.230 | 7.422 | 7.201 | 7.288 | 1,214,623 | +0.01(+0.13%) |
Mar 15, 2024 | 7.008 | 7.297 | 7.008 | 7.278 | 4,030,239 | +0.19(+2.72%) |
Mar 14, 2024 | 7.230 | 7.254 | 6.989 | 7.085 | 1,714,187 | -0.17(-2.39%) |
Mar 13, 2024 | 7.365 | 7.461 | 7.225 | 7.259 | 1,870,413 | -0.12(-1.57%) |
Mar 12, 2024 | 7.297 | 7.394 | 7.230 | 7.374 | 2,000,424 | +0.02(+0.26%) |
Mar 11, 2024 | 7.104 | 7.384 | 7.066 | 7.355 | 1,585,150 | +0.21(+2.97%) |
Mar 08, 2024 | 7.153 | 7.360 | 7.104 | 7.143 | 2,055,430 | -0.04(-0.54%) |
Mar 07, 2024 | 6.969 | 7.181 | 6.941 | 7.181 | 1,943,236 | +0.27(+3.91%) |
Mar 06, 2024 | 6.950 | 6.989 | 6.791 | 6.912 | 1,895,870 | +0.03(+0.42%) |
Mar 05, 2024 | 7.095 | 7.206 | 6.873 | 6.883 | 1,969,526 | -0.27(-3.77%) |
Mar 04, 2024 | 7.056 | 7.153 | 6.941 | 7.153 | 1,515,125 | +0.12(+1.64%) |
Mar 01, 2024 | 6.941 | 7.037 | 6.844 | 7.037 | 2,105,480 | +0.09(+1.25%) |
Feb 29, 2024 | 6.969 | 7.056 | 6.777 | 6.950 | 2,345,563 | +0.05(+0.70%) |
Feb 28, 2024 | 7.104 | 7.104 | 6.584 | 6.902 | 4,423,979 | -0.17(-2.45%) |
Feb 27, 2024 | 7.075 | 7.191 | 7.051 | 7.075 | 2,567,324 | +0.05(+0.69%) |
Feb 26, 2024 | 7.288 | 7.316 | 7.027 | 7.027 | 2,077,611 | -0.32(-4.33%) |
Feb 23, 2024 | 7.316 | 7.430 | 7.196 | 7.345 | 1,232,617 | +0.05(+0.66%) |
Feb 22, 2024 | 7.422 | 7.422 | 7.278 | 7.297 | 1,662,641 | -0.16(-2.20%) |
Feb 21, 2024 | 7.461 | 7.529 | 7.394 | 7.461 | 1,348,960 | +0.01(+0.13%) |
Feb 20, 2024 | 7.692 | 7.712 | 7.432 | 7.451 | 1,824,898 | -0.32(-4.09%) |
Feb 16, 2024 | 7.712 | 7.851 | 7.654 | 7.769 | 1,304,071 | -0.10(-1.23%) |
Feb 15, 2024 | 7.798 | 7.953 | 7.721 | 7.866 | 1,145,043 | +0.19(+2.51%) |
Feb 14, 2024 | 7.769 | 7.798 | 7.625 | 7.673 | 1,376,500 | -0.02(-0.25%) |
Feb 13, 2024 | 7.721 | 7.832 | 7.553 | 7.692 | 2,473,579 | -0.26(-3.27%) |
Feb 12, 2024 | 7.731 | 8.001 | 7.731 | 7.953 | 1,820,920 | +0.22(+2.87%) |
Feb 09, 2024 | 7.837 | 7.856 | 7.620 | 7.731 | 1,281,246 | -0.12(-1.47%) |
Feb 08, 2024 | 7.702 | 7.904 | 7.697 | 7.847 | 1,731,279 | +0.11(+1.37%) |
Feb 07, 2024 | 7.904 | 7.909 | 7.663 | 7.741 | 2,127,758 | -0.14(-1.83%) |
Feb 06, 2024 | 7.769 | 7.972 | 7.692 | 7.885 | 1,349,261 | +0.10(+1.24%) |
Feb 05, 2024 | 7.914 | 7.924 | 7.731 | 7.789 | 1,447,461 | -0.24(-3.00%) |
Feb 02, 2024 | 8.010 | 8.150 | 7.876 | 8.030 | 1,429,945 | -0.16(-2.00%) |
Feb 01, 2024 | 8.194 | 8.213 | 7.943 | 8.194 | 1,778,503 | +0.05(+0.59%) |
Jan 31, 2024 | 8.454 | 8.512 | 8.136 | 8.145 | 1,377,678 | -0.30(-3.54%) |
Jan 30, 2024 | 8.483 | 8.531 | 8.353 | 8.444 | 853,382 | -0.12(-1.35%) |
Jan 29, 2024 | 8.550 | 8.606 | 8.406 | 8.560 | 983,355 | +0.01(+0.11%) |
Jan 26, 2024 | 8.647 | 8.724 | 8.541 | 8.550 | 833,468 | -0.03(-0.34%) |
Jan 25, 2024 | 8.608 | 8.676 | 8.512 | 8.579 | 1,467,914 | +0.13(+1.48%) |
Jan 24, 2024 | 8.724 | 8.724 | 8.454 | 8.454 | 1,304,397 | -0.12(-1.35%) |
Jan 23, 2024 | 8.685 | 8.724 | 8.483 | 8.570 | 989,063 | +0.01(+0.11%) |
Jan 22, 2024 | 8.656 | 8.738 | 8.512 | 8.560 | 1,443,439 | +0.02(+0.23%) |
Jan 19, 2024 | 8.492 | 8.603 | 8.358 | 8.541 | 1,415,162 | +0.12(+1.37%) |
Jan 18, 2024 | 8.415 | 8.454 | 8.314 | 8.425 | 1,403,998 | +0.05(+0.58%) |
Jan 17, 2024 | 8.550 | 8.733 | 8.242 | 8.377 | 1,804,279 | -0.34(-3.87%) |
Jan 16, 2024 | 8.917 | 8.984 | 8.685 | 8.714 | 1,424,781 | -0.26(-2.90%) |
Jan 12, 2024 | 9.187 | 9.254 | 8.948 | 8.974 | 1,070,835 | -0.01(-0.11%) |
Jan 11, 2024 | 9.196 | 9.225 | 8.893 | 8.984 | 2,955,248 | -0.29(-3.08%) |
Jan 10, 2024 | 9.279 | 9.344 | 9.214 | 9.269 | 2,508,858 | -0.01(-0.10%) |
Jan 09, 2024 | 9.204 | 9.353 | 9.121 | 9.279 | 1,707,713 | -0.02(-0.20%) |
Jan 08, 2024 | 9.056 | 9.307 | 8.981 | 9.297 | 2,354,550 | +0.20(+2.25%) |
Jan 05, 2024 | 9.046 | 9.218 | 8.916 | 9.093 | 2,017,345 | +0.01(+0.10%) |
Jan 04, 2024 | 9.000 | 9.186 | 8.906 | 9.083 | 1,332,626 | +0.07(+0.72%) |
Jan 03, 2024 | 9.111 | 9.158 | 8.939 | 9.018 | 1,444,694 | -0.21(-2.32%) |
Jan 02, 2024 | 9.176 | 9.437 | 9.093 | 9.232 | 1,529,720 | -0.02(-0.20%) |
Dec 29, 2023 | 9.455 | 9.469 | 9.242 | 9.251 | 1,274,752 | -0.15(-1.58%) |
Dec 28, 2023 | 9.242 | 9.400 | 9.242 | 9.400 | 1,002,290 | +0.07(+0.70%) |
Dec 27, 2023 | 9.335 | 9.427 | 9.232 | 9.335 | 1,292,869 | -0.03(-0.30%) |
Dec 26, 2023 | 9.158 | 9.390 | 9.130 | 9.362 | 1,248,176 | +0.21(+2.34%) |
Dec 22, 2023 | 9.074 | 9.260 | 9.023 | 9.149 | 1,521,184 | +0.12(+1.34%) |
Dec 21, 2023 | 8.879 | 9.037 | 8.832 | 9.028 | 1,579,690 | +0.27(+3.08%) |
Dec 20, 2023 | 8.767 | 9.028 | 8.749 | 8.758 | 1,418,783 | -0.01(-0.11%) |
Dec 19, 2023 | 8.581 | 8.837 | 8.554 | 8.767 | 2,574,502 | +0.24(+2.84%) |
Dec 18, 2023 | 8.646 | 8.665 | 8.488 | 8.526 | 2,094,669 | -0.05(-0.54%) |
Dec 15, 2023 | 8.963 | 8.963 | 8.535 | 8.572 | 5,398,246 | -0.41(-4.55%) |
Dec 14, 2023 | 8.953 | 9.223 | 8.870 | 8.981 | 3,165,440 | +0.19(+2.11%) |
Dec 13, 2023 | 8.200 | 8.823 | 8.135 | 8.795 | 2,959,018 | +0.59(+7.13%) |
Dec 12, 2023 | 8.293 | 8.312 | 8.144 | 8.210 | 1,555,624 | -0.10(-1.23%) |
Dec 11, 2023 | 8.498 | 8.535 | 8.293 | 8.312 | 1,746,576 | -0.15(-1.76%) |
Dec 08, 2023 | 8.591 | 8.609 | 8.405 | 8.461 | 1,740,509 | -0.19(-2.15%) |
Dec 07, 2023 | 8.730 | 8.784 | 8.628 | 8.646 | 1,856,147 | -0.11(-1.27%) |
Dec 06, 2023 | 8.925 | 9.051 | 8.739 | 8.758 | 1,670,368 | -0.05(-0.53%) |
Dec 05, 2023 | 8.916 | 9.009 | 8.786 | 8.805 | 2,525,077 | -0.20(-2.17%) |
Dec 04, 2023 | 8.674 | 9.018 | 8.572 | 9.000 | 3,475,817 | +0.33(+3.75%) |
Dec 01, 2023 | 8.163 | 8.684 | 8.103 | 8.674 | 2,459,935 | +0.51(+6.26%) |
Nov 30, 2023 | 8.219 | 8.219 | 7.898 | 8.163 | 7,676,089 | -0.03(-0.34%) |
Nov 29, 2023 | 8.265 | 8.321 | 8.135 | 8.191 | 1,454,199 | +0.06(+0.69%) |
Nov 28, 2023 | 8.051 | 8.158 | 7.949 | 8.135 | 1,207,440 | +0.07(+0.92%) |
Nov 27, 2023 | 8.079 | 8.107 | 7.931 | 8.061 | 1,276,245 | -0.06(-0.69%) |
Nov 24, 2023 | 8.107 | 8.126 | 8.014 | 8.117 | 657,624 | +0.01(+0.11%) |
Nov 22, 2023 | 8.200 | 8.275 | 8.047 | 8.107 | 1,154,772 | -0.03(-0.34%) |
Nov 21, 2023 | 8.144 | 8.196 | 8.042 | 8.135 | 1,019,676 | -0.07(-0.79%) |
Nov 20, 2023 | 8.191 | 8.219 | 8.079 | 8.200 | 1,282,699 | -0.05(-0.56%) |
Nov 17, 2023 | 8.303 | 8.312 | 8.126 | 8.247 | 1,846,615 | +0.07(+0.80%) |
Nov 16, 2023 | 8.126 | 8.242 | 7.968 | 8.182 | 1,740,358 | +0.04(+0.46%) |
Nov 15, 2023 | 7.949 | 8.237 | 7.949 | 8.144 | 2,349,559 | +0.20(+2.58%) |
Nov 14, 2023 | 7.652 | 7.998 | 7.633 | 7.940 | 1,852,447 | +0.70(+9.63%) |
Nov 13, 2023 | 7.447 | 7.470 | 7.243 | 7.243 | 1,840,885 | -0.27(-3.59%) |
Nov 10, 2023 | 7.494 | 7.549 | 7.345 | 7.512 | 1,914,277 | +0.08(+1.13%) |
Nov 09, 2023 | 7.791 | 7.791 | 7.331 | 7.429 | 1,958,103 | -0.28(-3.62%) |
Nov 08, 2023 | 7.763 | 7.968 | 7.550 | 7.707 | 1,897,560 | -0.12(-1.54%) |
Nov 07, 2023 | 7.931 | 7.968 | 7.773 | 7.828 | 1,200,850 | -0.08(-1.06%) |
Nov 06, 2023 | 8.098 | 8.117 | 7.870 | 7.912 | 1,296,340 | -0.22(-2.74%) |
Nov 03, 2023 | 8.033 | 8.223 | 8.014 | 8.135 | 1,570,673 | +0.28(+3.55%) |
Nov 02, 2023 | 7.754 | 7.884 | 7.698 | 7.856 | 1,266,158 | +0.31(+4.06%) |
Nov 01, 2023 | 7.410 | 7.554 | 7.284 | 7.549 | 1,866,576 | +0.17(+2.27%) |
Oct 31, 2023 | 7.280 | 7.456 | 7.224 | 7.382 | 1,824,148 | +0.18(+2.45%) |
Oct 30, 2023 | 7.178 | 7.359 | 7.061 | 7.205 | 1,551,023 | +0.12(+1.71%) |
Oct 27, 2023 | 7.336 | 7.336 | 7.029 | 7.085 | 1,289,580 | -0.19(-2.56%) |
Oct 26, 2023 | 7.196 | 7.336 | 7.131 | 7.271 | 1,248,837 | +0.12(+1.69%) |
Oct 25, 2023 | 7.215 | 7.280 | 7.057 | 7.150 | 1,372,120 | -0.14(-1.91%) |
Oct 24, 2023 | 7.363 | 7.442 | 7.266 | 7.289 | 1,381,582 | +0.00(+0.00%) |
Oct 23, 2023 | 7.345 | 7.470 | 7.242 | 7.289 | 1,657,864 | -0.14(-1.88%) |
Oct 20, 2023 | 7.540 | 7.689 | 7.419 | 7.429 | 1,892,551 | -0.07(-0.99%) |
Oct 19, 2023 | 7.670 | 7.773 | 7.470 | 7.503 | 1,800,642 | -0.23(-3.00%) |
Oct 18, 2023 | 7.940 | 7.991 | 7.670 | 7.735 | 1,430,158 | -0.26(-3.26%) |
Oct 17, 2023 | 7.698 | 8.098 | 7.698 | 7.996 | 2,056,968 | +0.18(+2.26%) |
Oct 16, 2023 | 7.680 | 7.940 | 7.601 | 7.819 | 2,303,003 | +0.29(+3.83%) |
Oct 13, 2023 | 7.540 | 7.605 | 7.424 | 7.531 | 1,632,164 | +0.06(+0.75%) |
Oct 12, 2023 | 7.670 | 7.698 | 7.442 | 7.475 | 1,405,994 | -0.25(-3.25%) |
Oct 11, 2023 | 7.754 | 7.945 | 7.680 | 7.726 | 1,645,388 | +0.03(+0.41%) |
Oct 10, 2023 | 7.721 | 7.793 | 7.645 | 7.694 | 1,748,036 | -0.04(-0.46%) |
Oct 09, 2023 | 7.498 | 7.784 | 7.498 | 7.730 | 1,564,325 | +0.19(+2.48%) |
Oct 06, 2023 | 7.596 | 7.645 | 7.391 | 7.543 | 2,132,006 | -0.11(-1.40%) |
Oct 05, 2023 | 7.793 | 7.900 | 7.596 | 7.650 | 1,890,450 | -0.15(-1.94%) |
Oct 04, 2023 | 7.944 | 8.069 | 7.694 | 7.801 | 1,779,565 | -0.10(-1.24%) |
Oct 03, 2023 | 8.069 | 8.087 | 7.815 | 7.900 | 2,159,194 | -0.22(-2.74%) |
Oct 02, 2023 | 8.586 | 8.640 | 8.078 | 8.122 | 3,231,926 | -0.45(-5.20%) |
Sep 29, 2023 | 8.666 | 8.782 | 8.519 | 8.568 | 1,974,673 | +0.04(+0.52%) |
Sep 28, 2023 | 8.354 | 8.604 | 8.336 | 8.524 | 2,112,692 | +0.21(+2.47%) |
Sep 27, 2023 | 8.488 | 8.541 | 8.287 | 8.319 | 1,654,020 | -0.11(-1.27%) |
Sep 26, 2023 | 8.675 | 8.702 | 8.408 | 8.426 | 2,023,200 | -0.31(-3.57%) |
Sep 25, 2023 | 8.845 | 8.755 | 8.666 | 8.738 | 1,468,831 | -0.07(-0.81%) |
Sep 22, 2023 | 9.112 | 9.175 | 8.800 | 8.809 | 1,962,127 | -0.31(-3.42%) |
Sep 21, 2023 | 9.504 | 9.531 | 9.090 | 9.121 | 2,278,180 | -0.45(-4.66%) |
Sep 20, 2023 | 9.709 | 9.852 | 9.558 | 9.567 | 1,739,107 | -0.06(-0.65%) |
Sep 19, 2023 | 9.558 | 9.709 | 9.549 | 9.629 | 1,901,119 | +0.06(+0.65%) |
Sep 18, 2023 | 9.915 | 9.932 | 9.540 | 9.567 | 2,914,868 | -0.44(-4.37%) |
Sep 15, 2023 | 10.08 | 10.15 | 9.674 | 10.00 | 8,742,167 | -0.18(-1.75%) |
Sep 14, 2023 | 9.852 | 10.18 | 9.808 | 10.18 | 3,397,713 | +0.42(+4.29%) |
Sep 13, 2023 | 9.861 | 9.946 | 9.736 | 9.763 | 2,508,563 | -0.14(-1.44%) |
Sep 12, 2023 | 10.07 | 10.19 | 9.772 | 9.906 | 4,258,933 | -0.18(-1.77%) |
Sep 11, 2023 | 10.07 | 10.20 | 9.932 | 10.08 | 26,173,074 | +0.04(+0.35%) |
Sep 08, 2023 | 10.05 | 10.20 | 9.781 | 10.05 | 8,963,817 | +0.09(+0.90%) |
Sep 07, 2023 | 9.727 | 10.15 | 9.705 | 9.959 | 2,428,355 | +0.22(+2.29%) |
Sep 06, 2023 | 9.638 | 9.736 | 9.455 | 9.736 | 2,537,077 | +0.13(+1.39%) |
Sep 05, 2023 | 9.665 | 9.923 | 9.594 | 9.602 | 2,478,803 | -0.13(-1.37%) |
Sep 01, 2023 | 10.27 | 10.32 | 9.504 | 9.736 | 5,896,956 | -0.38(-3.79%) |
Aug 31, 2023 | 10.16 | 10.26 | 10.09 | 10.12 | 1,791,804 | -0.08(-0.79%) |
Aug 30, 2023 | 10.07 | 10.27 | 10.03 | 10.20 | 1,371,758 | +0.13(+1.33%) |
Aug 29, 2023 | 9.808 | 10.07 | 9.781 | 10.07 | 1,324,904 | +0.30(+3.11%) |
Aug 28, 2023 | 9.602 | 9.812 | 9.602 | 9.763 | 840,466 | +0.21(+2.15%) |
Aug 25, 2023 | 9.558 | 9.683 | 9.478 | 9.558 | 779,606 | +0.01(+0.09%) |
Aug 24, 2023 | 9.576 | 9.843 | 9.495 | 9.549 | 1,253,226 | -0.03(-0.28%) |
Aug 23, 2023 | 9.495 | 9.620 | 9.415 | 9.576 | 1,182,013 | +0.05(+0.56%) |
Aug 22, 2023 | 9.424 | 9.558 | 9.371 | 9.522 | 1,063,367 | +0.17(+1.81%) |
Aug 21, 2023 | 9.540 | 9.549 | 9.246 | 9.353 | 995,297 | -0.18(-1.87%) |
Aug 18, 2023 | 9.362 | 9.549 | 9.326 | 9.531 | 1,365,945 | +0.10(+1.04%) |
Aug 17, 2023 | 9.495 | 9.620 | 9.415 | 9.433 | 809,038 | -0.07(-0.75%) |
Aug 16, 2023 | 9.647 | 9.745 | 9.504 | 9.504 | 781,052 | -0.12(-1.30%) |
Aug 15, 2023 | 9.781 | 9.781 | 9.602 | 9.629 | 836,644 | -0.24(-2.44%) |
Aug 14, 2023 | 9.879 | 9.950 | 9.812 | 9.870 | 886,173 | -0.07(-0.72%) |
Aug 11, 2023 | 9.825 | 9.968 | 9.816 | 9.941 | 1,253,427 | +0.09(+0.90%) |
Aug 10, 2023 | 10.00 | 10.15 | 9.810 | 9.852 | 1,696,597 | -0.06(-0.63%) |
Aug 09, 2023 | 9.923 | 10.02 | 9.785 | 9.915 | 968,914 | +0.00(+0.00%) |
Aug 08, 2023 | 9.781 | 9.923 | 9.674 | 9.915 | 943,802 | +0.00(+0.00%) |
Aug 07, 2023 | 9.487 | 9.915 | 9.451 | 9.915 | 1,776,302 | +0.45(+4.71%) |
Aug 04, 2023 | 9.406 | 9.692 | 9.380 | 9.469 | 1,361,338 | +0.05(+0.57%) |
Aug 03, 2023 | 9.469 | 9.598 | 9.264 | 9.415 | 1,782,231 | +0.04(+0.48%) |
Aug 02, 2023 | 9.335 | 9.395 | 9.255 | 9.371 | 1,599,456 | -0.06(-0.66%) |
Aug 01, 2023 | 9.504 | 9.504 | 9.273 | 9.433 | 1,029,532 | -0.10(-1.03%) |
Jul 31, 2023 | 9.674 | 9.709 | 9.482 | 9.531 | 1,141,134 | -0.10(-1.02%) |
Jul 28, 2023 | 9.843 | 9.928 | 9.594 | 9.629 | 792,629 | -0.12(-1.19%) |
Jul 27, 2023 | 10.00 | 10.08 | 9.723 | 9.745 | 1,112,206 | -0.22(-2.24%) |
Jul 26, 2023 | 9.888 | 9.999 | 9.874 | 9.968 | 833,927 | +0.09(+0.90%) |
Jul 25, 2023 | 9.897 | 9.986 | 9.861 | 9.879 | 651,123 | -0.07(-0.72%) |
Jul 24, 2023 | 9.888 | 10.03 | 9.852 | 9.950 | 787,641 | +0.07(+0.72%) |
Jul 21, 2023 | 10.06 | 10.07 | 9.812 | 9.879 | 1,070,531 | -0.12(-1.25%) |
Jul 20, 2023 | 9.977 | 10.07 | 9.736 | 10.00 | 1,412,915 | +0.03(+0.27%) |
Jul 19, 2023 | 9.879 | 9.999 | 9.808 | 9.977 | 1,700,953 | +0.21(+2.19%) |
Jul 18, 2023 | 9.754 | 9.906 | 9.683 | 9.763 | 1,590,828 | +0.05(+0.55%) |
Jul 17, 2023 | 9.594 | 9.709 | 9.388 | 9.709 | 1,312,844 | +0.07(+0.74%) |
Jul 14, 2023 | 9.522 | 9.647 | 9.420 | 9.638 | 1,342,359 | +0.06(+0.65%) |
Jul 13, 2023 | 9.629 | 9.660 | 9.478 | 9.576 | 1,319,810 | -0.05(-0.56%) |
Jul 12, 2023 | 9.709 | 9.790 | 9.629 | 9.629 | 1,774,169 | +0.04(+0.37%) |
Jul 11, 2023 | 9.370 | 9.611 | 9.293 | 9.594 | 2,424,353 | +0.33(+3.53%) |
Jul 10, 2023 | 9.155 | 9.323 | 9.069 | 9.267 | 1,616,821 | +0.11(+1.22%) |
Jul 07, 2023 | 9.026 | 9.314 | 9.026 | 9.155 | 1,203,945 | +0.09(+1.04%) |
Jul 06, 2023 | 9.164 | 9.164 | 8.828 | 9.061 | 1,438,576 | -0.15(-1.59%) |
Jul 05, 2023 | 9.121 | 9.546 | 8.983 | 9.207 | 2,045,536 | +0.12(+1.32%) |
Jul 03, 2023 | 8.897 | 9.172 | 8.889 | 9.086 | 1,124,892 | +0.25(+2.82%) |
Jun 30, 2023 | 8.966 | 8.992 | 8.717 | 8.837 | 1,594,222 | -0.04(-0.48%) |
Jun 29, 2023 | 8.545 | 8.880 | 8.536 | 8.880 | 983,549 | +0.31(+3.61%) |
Jun 28, 2023 | 8.665 | 8.665 | 8.493 | 8.571 | 763,678 | -0.09(-1.09%) |
Jun 27, 2023 | 8.536 | 8.691 | 8.433 | 8.665 | 831,844 | +0.17(+2.02%) |
Jun 26, 2023 | 8.175 | 8.571 | 8.175 | 8.493 | 817,405 | +0.32(+3.89%) |
Jun 23, 2023 | 8.313 | 8.394 | 8.111 | 8.175 | 1,878,414 | -0.22(-2.66%) |
Jun 22, 2023 | 8.657 | 8.665 | 8.334 | 8.399 | 1,237,771 | -0.29(-3.36%) |
Jun 21, 2023 | 8.957 | 9.030 | 8.682 | 8.691 | 1,172,871 | -0.34(-3.81%) |
Jun 20, 2023 | 9.215 | 9.224 | 8.996 | 9.035 | 841,296 | -0.21(-2.32%) |
Jun 16, 2023 | 9.430 | 9.430 | 9.112 | 9.250 | 2,453,635 | -0.12(-1.28%) |
Jun 15, 2023 | 9.207 | 9.370 | 9.108 | 9.370 | 716,978 | +0.19(+2.06%) |
Jun 14, 2023 | 9.232 | 9.357 | 9.138 | 9.181 | 918,207 | +0.01(+0.09%) |
Jun 13, 2023 | 9.052 | 9.258 | 9.000 | 9.172 | 1,000,096 | +0.13(+1.43%) |
Jun 12, 2023 | 8.940 | 9.095 | 8.867 | 9.043 | 798,436 | +0.12(+1.35%) |
Jun 09, 2023 | 9.095 | 9.095 | 8.867 | 8.923 | 883,300 | -0.19(-2.08%) |
Jun 08, 2023 | 9.172 | 9.172 | 8.867 | 9.112 | 1,398,227 | -0.12(-1.30%) |
Jun 07, 2023 | 8.811 | 9.250 | 8.803 | 9.232 | 1,530,245 | +0.44(+4.99%) |
Jun 06, 2023 | 8.528 | 8.794 | 8.502 | 8.794 | 1,161,954 | +0.24(+2.81%) |
Jun 05, 2023 | 8.571 | 8.738 | 8.528 | 8.553 | 1,811,855 | -0.08(-0.90%) |
Jun 02, 2023 | 8.433 | 8.691 | 8.390 | 8.631 | 1,485,279 | +0.34(+4.04%) |
Jun 01, 2023 | 8.296 | 8.386 | 8.167 | 8.296 | 1,032,881 | +0.03(+0.31%) |
May 31, 2023 | 8.098 | 8.321 | 8.029 | 8.270 | 2,053,158 | +0.17(+2.12%) |
May 30, 2023 | 8.218 | 8.235 | 8.038 | 8.098 | 2,022,848 | -0.08(-0.95%) |
May 26, 2023 | 7.986 | 8.188 | 7.806 | 8.175 | 2,574,866 | +0.23(+2.92%) |
May 25, 2023 | 8.020 | 8.214 | 7.836 | 7.943 | 3,513,317 | -0.11(-1.39%) |
May 24, 2023 | 7.642 | 8.124 | 7.599 | 8.055 | 6,222,284 | -1.02(-11.27%) |
May 23, 2023 | 8.940 | 9.293 | 8.923 | 9.078 | 986,233 | +0.15(+1.73%) |
May 22, 2023 | 8.889 | 8.983 | 8.717 | 8.923 | 713,681 | +0.03(+0.29%) |
May 19, 2023 | 8.932 | 8.996 | 8.755 | 8.897 | 908,793 | +0.08(+0.88%) |
May 18, 2023 | 8.622 | 8.854 | 8.596 | 8.820 | 1,098,347 | +0.15(+1.68%) |
May 17, 2023 | 8.476 | 8.725 | 8.424 | 8.674 | 1,119,766 | +0.20(+2.33%) |
May 16, 2023 | 8.743 | 8.743 | 8.455 | 8.476 | 1,170,662 | -0.30(-3.43%) |
May 15, 2023 | 9.069 | 9.121 | 8.743 | 8.777 | 1,492,235 | -0.32(-3.50%) |
May 12, 2023 | 9.224 | 9.284 | 9.018 | 9.095 | 1,432,889 | -0.13(-1.40%) |
May 11, 2023 | 9.181 | 9.383 | 9.129 | 9.224 | 1,504,629 | -0.14(-1.47%) |
May 10, 2023 | 9.637 | 9.637 | 9.129 | 9.361 | 991,018 | -0.13(-1.36%) |
May 09, 2023 | 9.594 | 9.598 | 9.447 | 9.490 | 696,429 | -0.19(-1.95%) |
May 08, 2023 | 9.783 | 9.830 | 9.602 | 9.680 | 725,179 | -0.07(-0.71%) |
May 05, 2023 | 9.688 | 9.783 | 9.594 | 9.748 | 739,190 | +0.17(+1.80%) |
May 04, 2023 | 9.439 | 9.576 | 9.237 | 9.576 | 656,723 | +0.09(+0.91%) |
May 03, 2023 | 9.516 | 9.680 | 9.465 | 9.490 | 639,847 | +0.03(+0.27%) |
May 02, 2023 | 9.576 | 9.637 | 9.331 | 9.465 | 823,554 | -0.17(-1.78%) |