Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.240 | 9.240 | 8.950 | 9.070 | 379,325 | -0.24(-2.58%) |
Apr 29, 2024 | 9.310 | 9.350 | 9.210 | 9.310 | 204,672 | +0.03(+0.32%) |
Apr 26, 2024 | 9.200 | 9.410 | 9.200 | 9.280 | 137,925 | +0.13(+1.42%) |
Apr 25, 2024 | 9.160 | 9.200 | 9.040 | 9.150 | 295,286 | -0.11(-1.19%) |
Apr 24, 2024 | 9.220 | 9.290 | 9.100 | 9.260 | 253,788 | +0.00(+0.00%) |
Apr 23, 2024 | 9.240 | 9.520 | 9.220 | 9.260 | 304,986 | +0.03(+0.33%) |
Apr 22, 2024 | 9.010 | 9.260 | 8.970 | 9.230 | 271,508 | +0.23(+2.56%) |
Apr 19, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 192,459 | +0.23(+2.62%) |
Apr 18, 2024 | 8.650 | 8.845 | 8.650 | 8.770 | 226,031 | +0.13(+1.50%) |
Apr 17, 2024 | 8.780 | 8.780 | 8.630 | 8.640 | 167,191 | -0.06(-0.69%) |
Apr 16, 2024 | 8.680 | 8.820 | 8.660 | 8.700 | 215,397 | -0.07(-0.80%) |
Apr 15, 2024 | 8.750 | 8.890 | 8.750 | 8.770 | 235,636 | +0.02(+0.23%) |
Apr 12, 2024 | 8.860 | 8.860 | 8.600 | 8.750 | 219,596 | -0.19(-2.13%) |
Apr 11, 2024 | 8.800 | 9.050 | 8.720 | 8.940 | 267,377 | +0.18(+2.05%) |
Apr 10, 2024 | 9.000 | 9.040 | 8.670 | 8.760 | 341,247 | -0.41(-4.47%) |
Apr 09, 2024 | 9.190 | 9.380 | 9.170 | 9.170 | 239,493 | -0.04(-0.43%) |
Apr 08, 2024 | 9.450 | 9.530 | 9.200 | 9.210 | 272,881 | -0.15(-1.60%) |
Apr 05, 2024 | 9.370 | 9.550 | 9.300 | 9.360 | 295,036 | -0.11(-1.16%) |
Apr 04, 2024 | 9.980 | 10.15 | 9.470 | 9.470 | 260,634 | -0.33(-3.37%) |
Apr 03, 2024 | 9.960 | 9.990 | 9.710 | 9.800 | 269,242 | -0.27(-2.68%) |
Apr 02, 2024 | 10.34 | 10.39 | 9.950 | 10.07 | 231,164 | -0.47(-4.46%) |
Apr 01, 2024 | 10.80 | 10.84 | 10.54 | 10.54 | 215,005 | -0.29(-2.68%) |
Mar 28, 2024 | 10.88 | 11.02 | 10.70 | 10.83 | 558,052 | -0.09(-0.82%) |
Mar 27, 2024 | 10.89 | 11.00 | 10.82 | 10.92 | 338,959 | +0.12(+1.11%) |
Mar 26, 2024 | 11.10 | 11.22 | 10.63 | 10.80 | 364,041 | -0.29(-2.61%) |
Mar 25, 2024 | 10.93 | 11.42 | 10.90 | 11.09 | 324,929 | +0.33(+3.07%) |
Mar 22, 2024 | 10.92 | 10.92 | 10.68 | 10.76 | 289,369 | -0.21(-1.91%) |
Mar 21, 2024 | 10.85 | 11.07 | 10.64 | 10.97 | 497,201 | +0.18(+1.67%) |
Mar 20, 2024 | 10.35 | 10.80 | 10.35 | 10.79 | 389,548 | +0.43(+4.15%) |
Mar 19, 2024 | 10.24 | 10.40 | 10.08 | 10.36 | 210,713 | +0.00(+0.00%) |
Mar 18, 2024 | 10.27 | 10.52 | 10.04 | 10.36 | 442,792 | +0.13(+1.27%) |
Mar 15, 2024 | 10.07 | 10.37 | 10.03 | 10.23 | 277,194 | +0.08(+0.79%) |
Mar 14, 2024 | 10.30 | 10.31 | 10.03 | 10.15 | 200,740 | -0.21(-2.03%) |
Mar 13, 2024 | 10.35 | 10.60 | 10.33 | 10.36 | 185,803 | +0.02(+0.19%) |
Mar 12, 2024 | 10.25 | 10.64 | 10.20 | 10.34 | 213,652 | +0.14(+1.37%) |
Mar 11, 2024 | 10.19 | 10.27 | 10.15 | 10.20 | 142,612 | -0.02(-0.20%) |
Mar 08, 2024 | 10.15 | 10.33 | 10.14 | 10.22 | 191,267 | +0.11(+1.09%) |
Mar 07, 2024 | 10.07 | 10.29 | 10.06 | 10.11 | 232,936 | +0.14(+1.40%) |
Mar 06, 2024 | 9.940 | 10.03 | 9.830 | 9.970 | 177,165 | +0.06(+0.61%) |
Mar 05, 2024 | 9.930 | 10.14 | 9.850 | 9.910 | 202,569 | -0.12(-1.20%) |
Mar 04, 2024 | 10.29 | 10.30 | 9.870 | 10.03 | 342,266 | -0.24(-2.34%) |
Mar 01, 2024 | 10.40 | 10.40 | 10.03 | 10.27 | 375,591 | -0.15(-1.44%) |
Feb 29, 2024 | 10.36 | 10.51 | 10.31 | 10.42 | 278,587 | +0.29(+2.86%) |
Feb 28, 2024 | 10.25 | 10.38 | 10.05 | 10.13 | 330,695 | -0.17(-1.65%) |
Feb 27, 2024 | 10.09 | 10.53 | 10.09 | 10.30 | 359,534 | +0.27(+2.69%) |
Feb 26, 2024 | 10.04 | 10.23 | 10.00 | 10.03 | 277,427 | -0.07(-0.69%) |
Feb 23, 2024 | 10.25 | 10.30 | 9.920 | 10.10 | 314,421 | -0.15(-1.46%) |
Feb 22, 2024 | 10.31 | 10.48 | 9.950 | 10.25 | 706,592 | -0.14(-1.35%) |
Feb 21, 2024 | 10.35 | 10.51 | 10.20 | 10.39 | 634,047 | +0.00(+0.00%) |
Feb 20, 2024 | 9.610 | 10.45 | 9.482 | 10.39 | 655,501 | +0.69(+7.11%) |
Feb 16, 2024 | 9.900 | 9.900 | 9.650 | 9.700 | 516,403 | -0.30(-3.00%) |
Feb 15, 2024 | 9.710 | 10.16 | 9.631 | 10.00 | 481,924 | +0.35(+3.63%) |
Feb 14, 2024 | 9.290 | 9.670 | 9.110 | 9.650 | 411,858 | +0.52(+5.70%) |
Feb 13, 2024 | 9.210 | 9.274 | 8.870 | 9.130 | 768,008 | -0.55(-5.68%) |
Feb 12, 2024 | 9.300 | 9.780 | 9.280 | 9.680 | 811,608 | +0.43(+4.65%) |
Feb 09, 2024 | 9.300 | 9.420 | 9.170 | 9.250 | 743,624 | -0.05(-0.54%) |
Feb 08, 2024 | 9.660 | 9.900 | 9.290 | 9.300 | 824,096 | -0.45(-4.62%) |
Feb 07, 2024 | 10.22 | 10.29 | 9.680 | 9.750 | 813,792 | -0.39(-3.85%) |
Feb 06, 2024 | 10.00 | 10.21 | 9.920 | 10.14 | 350,027 | +0.05(+0.50%) |
Feb 05, 2024 | 10.18 | 10.39 | 10.03 | 10.09 | 441,415 | -0.30(-2.89%) |
Feb 02, 2024 | 10.15 | 10.61 | 9.710 | 10.39 | 755,338 | -0.04(-0.38%) |
Feb 01, 2024 | 9.970 | 10.69 | 9.590 | 10.43 | 1,478,076 | +0.03(+0.29%) |
Jan 31, 2024 | 10.55 | 10.75 | 10.31 | 10.40 | 654,380 | -0.27(-2.53%) |
Jan 30, 2024 | 10.72 | 10.74 | 10.50 | 10.67 | 456,353 | -0.09(-0.84%) |
Jan 29, 2024 | 10.73 | 10.76 | 10.47 | 10.76 | 301,399 | +0.04(+0.37%) |
Jan 26, 2024 | 10.86 | 10.93 | 10.65 | 10.72 | 372,733 | -0.04(-0.37%) |
Jan 25, 2024 | 10.74 | 10.81 | 10.60 | 10.76 | 246,793 | +0.16(+1.51%) |
Jan 24, 2024 | 11.03 | 11.06 | 10.59 | 10.60 | 280,202 | -0.28(-2.57%) |
Jan 23, 2024 | 11.15 | 11.19 | 10.83 | 10.88 | 262,202 | -0.17(-1.54%) |
Jan 22, 2024 | 10.72 | 11.22 | 10.69 | 11.05 | 429,949 | +0.40(+3.76%) |
Jan 19, 2024 | 10.69 | 10.78 | 10.41 | 10.65 | 439,178 | +0.04(+0.38%) |
Jan 18, 2024 | 10.35 | 10.63 | 10.23 | 10.61 | 301,251 | +0.31(+3.01%) |
Jan 17, 2024 | 9.760 | 10.32 | 9.760 | 10.30 | 225,475 | +0.31(+3.10%) |
Jan 16, 2024 | 10.00 | 10.08 | 9.730 | 9.990 | 342,277 | -0.05(-0.50%) |
Jan 12, 2024 | 10.09 | 10.25 | 9.930 | 10.04 | 285,708 | +0.09(+0.90%) |
Jan 11, 2024 | 10.12 | 10.23 | 9.930 | 9.950 | 355,001 | -0.21(-2.07%) |
Jan 10, 2024 | 10.10 | 10.24 | 10.05 | 10.16 | 261,356 | +0.06(+0.59%) |
Jan 09, 2024 | 10.17 | 10.26 | 10.00 | 10.10 | 360,057 | -0.19(-1.85%) |
Jan 08, 2024 | 10.00 | 10.39 | 9.950 | 10.29 | 429,294 | +0.31(+3.11%) |
Jan 05, 2024 | 9.640 | 10.10 | 9.580 | 9.980 | 599,723 | +0.23(+2.36%) |
Jan 04, 2024 | 10.06 | 10.12 | 9.730 | 9.750 | 440,734 | -0.33(-3.27%) |
Jan 03, 2024 | 10.38 | 10.44 | 10.06 | 10.08 | 413,788 | -0.43(-4.09%) |
Jan 02, 2024 | 10.66 | 10.81 | 10.19 | 10.51 | 571,994 | -0.27(-2.50%) |
Dec 29, 2023 | 11.00 | 11.07 | 10.72 | 10.78 | 340,985 | -0.26(-2.36%) |
Dec 28, 2023 | 11.20 | 11.21 | 11.04 | 11.04 | 272,501 | -0.16(-1.43%) |
Dec 27, 2023 | 11.27 | 11.38 | 11.07 | 11.20 | 429,614 | -0.09(-0.80%) |
Dec 26, 2023 | 10.93 | 11.39 | 10.89 | 11.29 | 375,605 | +0.45(+4.15%) |
Dec 22, 2023 | 10.64 | 11.03 | 10.61 | 10.84 | 306,978 | +0.20(+1.88%) |
Dec 21, 2023 | 10.51 | 10.71 | 10.49 | 10.64 | 331,644 | +0.32(+3.10%) |
Dec 20, 2023 | 10.52 | 10.71 | 10.22 | 10.32 | 412,303 | -0.29(-2.73%) |
Dec 19, 2023 | 10.16 | 10.65 | 10.16 | 10.61 | 407,872 | +0.48(+4.74%) |
Dec 18, 2023 | 10.18 | 10.36 | 10.01 | 10.13 | 393,626 | -0.03(-0.30%) |
Dec 15, 2023 | 10.17 | 10.29 | 9.950 | 10.16 | 677,693 | +0.03(+0.30%) |
Dec 14, 2023 | 10.03 | 10.28 | 10.03 | 10.13 | 415,814 | +0.25(+2.53%) |
Dec 13, 2023 | 9.670 | 9.900 | 9.300 | 9.880 | 431,845 | +0.27(+2.81%) |
Dec 12, 2023 | 9.650 | 9.650 | 9.400 | 9.610 | 232,367 | -0.01(-0.10%) |
Dec 11, 2023 | 9.500 | 9.630 | 9.340 | 9.620 | 237,793 | +0.15(+1.58%) |
Dec 08, 2023 | 9.280 | 9.540 | 9.280 | 9.470 | 290,458 | +0.16(+1.72%) |
Dec 07, 2023 | 9.200 | 9.310 | 9.080 | 9.310 | 268,409 | +0.10(+1.09%) |
Dec 06, 2023 | 9.200 | 9.390 | 9.150 | 9.210 | 224,197 | +0.16(+1.77%) |
Dec 05, 2023 | 9.430 | 9.430 | 8.950 | 9.050 | 368,985 | -0.46(-4.84%) |
Dec 04, 2023 | 9.270 | 9.590 | 9.250 | 9.510 | 414,140 | +0.26(+2.81%) |
Dec 01, 2023 | 8.800 | 9.330 | 8.670 | 9.250 | 392,360 | +0.42(+4.76%) |
Nov 30, 2023 | 8.810 | 8.870 | 8.650 | 8.830 | 233,445 | +0.01(+0.11%) |
Nov 29, 2023 | 8.690 | 8.950 | 8.560 | 8.820 | 191,592 | +0.23(+2.68%) |
Nov 28, 2023 | 8.680 | 8.680 | 8.400 | 8.590 | 370,455 | -0.10(-1.15%) |
Nov 27, 2023 | 8.800 | 8.870 | 8.630 | 8.690 | 284,565 | -0.11(-1.25%) |
Nov 24, 2023 | 8.590 | 8.840 | 8.590 | 8.800 | 118,935 | +0.16(+1.85%) |
Nov 22, 2023 | 8.660 | 8.760 | 8.490 | 8.640 | 256,820 | +0.02(+0.23%) |
Nov 21, 2023 | 8.710 | 8.710 | 8.525 | 8.620 | 220,166 | -0.10(-1.15%) |
Nov 20, 2023 | 8.690 | 8.900 | 8.653 | 8.720 | 321,385 | -0.06(-0.68%) |
Nov 17, 2023 | 8.570 | 8.830 | 8.570 | 8.780 | 306,321 | +0.33(+3.91%) |
Nov 16, 2023 | 8.670 | 8.750 | 8.370 | 8.450 | 431,227 | -0.23(-2.65%) |
Nov 15, 2023 | 8.730 | 8.980 | 8.660 | 8.680 | 459,335 | -0.01(-0.12%) |
Nov 14, 2023 | 8.390 | 8.770 | 8.350 | 8.690 | 406,386 | +0.69(+8.62%) |
Nov 13, 2023 | 8.150 | 8.150 | 7.900 | 8.000 | 307,646 | -0.17(-2.08%) |
Nov 10, 2023 | 8.320 | 8.360 | 8.080 | 8.170 | 291,773 | -0.14(-1.68%) |
Nov 09, 2023 | 8.440 | 8.520 | 8.215 | 8.310 | 278,591 | -0.09(-1.07%) |
Nov 08, 2023 | 8.370 | 8.430 | 8.150 | 8.400 | 567,975 | +0.00(+0.00%) |
Nov 07, 2023 | 8.520 | 8.600 | 8.358 | 8.400 | 441,163 | -0.12(-1.41%) |
Nov 06, 2023 | 8.780 | 8.860 | 8.340 | 8.520 | 499,012 | -0.28(-3.18%) |
Nov 03, 2023 | 8.700 | 9.000 | 8.620 | 8.800 | 574,123 | +0.16(+1.85%) |
Nov 02, 2023 | 8.700 | 8.740 | 7.810 | 8.640 | 826,063 | +0.91(+11.77%) |
Nov 01, 2023 | 7.510 | 7.770 | 7.210 | 7.730 | 594,602 | +0.22(+2.93%) |
Oct 31, 2023 | 7.290 | 7.535 | 7.250 | 7.510 | 407,987 | +0.20(+2.74%) |
Oct 30, 2023 | 7.140 | 7.355 | 7.035 | 7.310 | 310,624 | +0.21(+2.96%) |
Oct 27, 2023 | 7.330 | 7.340 | 7.050 | 7.100 | 325,046 | -0.17(-2.34%) |
Oct 26, 2023 | 7.240 | 7.380 | 7.060 | 7.270 | 236,691 | +0.01(+0.14%) |
Oct 25, 2023 | 7.210 | 7.300 | 6.890 | 7.260 | 297,831 | +0.02(+0.28%) |
Oct 24, 2023 | 7.370 | 7.550 | 7.175 | 7.240 | 274,520 | -0.07(-0.96%) |
Oct 23, 2023 | 7.510 | 7.555 | 7.280 | 7.310 | 302,188 | -0.26(-3.43%) |
Oct 20, 2023 | 7.490 | 7.610 | 7.375 | 7.570 | 449,275 | +0.08(+1.07%) |
Oct 19, 2023 | 7.500 | 7.580 | 7.385 | 7.490 | 307,649 | -0.06(-0.79%) |
Oct 18, 2023 | 7.560 | 7.660 | 7.500 | 7.550 | 297,216 | -0.04(-0.53%) |
Oct 17, 2023 | 7.210 | 7.690 | 7.210 | 7.590 | 783,894 | +0.33(+4.55%) |
Oct 16, 2023 | 7.010 | 7.280 | 6.890 | 7.260 | 389,581 | +0.36(+5.22%) |
Oct 13, 2023 | 6.850 | 6.910 | 6.680 | 6.900 | 214,195 | +0.05(+0.73%) |
Oct 12, 2023 | 7.030 | 7.030 | 6.650 | 6.850 | 375,340 | -0.17(-2.42%) |
Oct 11, 2023 | 7.010 | 7.090 | 6.970 | 7.020 | 215,550 | +0.01(+0.14%) |
Oct 10, 2023 | 6.900 | 7.140 | 6.890 | 7.010 | 333,766 | +0.18(+2.64%) |
Oct 09, 2023 | 6.760 | 6.860 | 6.440 | 6.830 | 440,455 | -0.01(-0.15%) |
Oct 06, 2023 | 6.760 | 6.965 | 6.670 | 6.840 | 438,480 | +0.08(+1.18%) |
Oct 05, 2023 | 6.820 | 6.855 | 6.570 | 6.760 | 607,637 | -0.11(-1.60%) |
Oct 04, 2023 | 6.930 | 7.040 | 6.810 | 6.870 | 345,611 | -0.06(-0.87%) |
Oct 03, 2023 | 7.020 | 7.020 | 6.810 | 6.930 | 290,848 | -0.17(-2.39%) |
Oct 02, 2023 | 6.990 | 7.120 | 6.985 | 7.100 | 362,343 | +0.10(+1.43%) |
Sep 29, 2023 | 7.010 | 7.025 | 6.865 | 7.000 | 376,686 | +0.09(+1.30%) |
Sep 28, 2023 | 6.620 | 6.930 | 6.565 | 6.910 | 707,488 | +0.28(+4.22%) |
Sep 27, 2023 | 6.640 | 6.780 | 6.530 | 6.630 | 341,870 | +0.04(+0.61%) |
Sep 26, 2023 | 6.650 | 6.700 | 6.440 | 6.590 | 521,159 | -0.15(-2.23%) |
Sep 25, 2023 | 6.540 | 6.770 | 6.645 | 6.740 | 481,543 | +0.16(+2.43%) |
Sep 22, 2023 | 6.460 | 6.640 | 6.440 | 6.580 | 551,607 | +0.18(+2.81%) |
Sep 21, 2023 | 6.410 | 6.450 | 6.270 | 6.400 | 456,456 | -0.12(-1.84%) |
Sep 20, 2023 | 6.550 | 6.730 | 6.390 | 6.520 | 651,440 | -0.03(-0.46%) |
Sep 19, 2023 | 6.870 | 6.920 | 6.520 | 6.550 | 491,800 | -0.33(-4.80%) |
Sep 18, 2023 | 7.050 | 7.160 | 6.865 | 6.880 | 361,685 | -0.15(-2.13%) |
Sep 15, 2023 | 7.250 | 7.250 | 6.940 | 7.030 | 377,016 | -0.24(-3.30%) |
Sep 14, 2023 | 7.020 | 7.440 | 7.020 | 7.270 | 505,080 | +0.33(+4.76%) |
Sep 13, 2023 | 7.180 | 7.270 | 6.915 | 6.940 | 399,994 | -0.20(-2.80%) |
Sep 12, 2023 | 7.060 | 7.440 | 7.000 | 7.140 | 643,129 | +0.10(+1.42%) |
Sep 11, 2023 | 6.635 | 7.130 | 6.635 | 7.040 | 946,105 | +0.70(+10.95%) |
Sep 08, 2023 | 6.040 | 6.390 | 6.000 | 6.345 | 796,508 | +0.25(+4.19%) |
Sep 07, 2023 | 6.340 | 6.340 | 5.975 | 6.090 | 905,433 | -0.25(-3.94%) |
Sep 06, 2023 | 6.560 | 6.690 | 6.200 | 6.340 | 740,900 | -0.23(-3.43%) |
Sep 05, 2023 | 7.030 | 7.030 | 6.550 | 6.565 | 929,048 | -0.51(-7.27%) |
Sep 01, 2023 | 7.600 | 7.670 | 7.000 | 7.080 | 903,090 | -0.45(-5.98%) |
Aug 31, 2023 | 7.300 | 8.420 | 7.300 | 7.530 | 1,342,831 | +0.55(+7.88%) |
Aug 30, 2023 | 7.180 | 7.310 | 6.950 | 6.980 | 780,992 | -0.17(-2.38%) |
Aug 29, 2023 | 7.170 | 7.210 | 7.040 | 7.150 | 454,059 | -0.05(-0.69%) |
Aug 28, 2023 | 7.270 | 7.400 | 7.190 | 7.200 | 360,321 | -0.02(-0.28%) |
Aug 25, 2023 | 7.160 | 7.335 | 7.039 | 7.220 | 478,567 | +0.06(+0.84%) |
Aug 24, 2023 | 7.410 | 7.430 | 7.130 | 7.160 | 200,587 | -0.30(-4.02%) |
Aug 23, 2023 | 7.370 | 7.490 | 7.244 | 7.460 | 198,802 | +0.05(+0.67%) |
Aug 22, 2023 | 7.590 | 7.600 | 7.351 | 7.410 | 258,522 | -0.18(-2.37%) |
Aug 21, 2023 | 7.740 | 7.770 | 7.520 | 7.590 | 253,609 | -0.10(-1.30%) |
Aug 18, 2023 | 7.650 | 7.750 | 7.570 | 7.690 | 326,793 | -0.01(-0.13%) |
Aug 17, 2023 | 7.730 | 7.820 | 7.630 | 7.700 | 322,172 | -0.01(-0.13%) |
Aug 16, 2023 | 7.670 | 7.820 | 7.610 | 7.710 | 308,141 | +0.01(+0.13%) |
Aug 15, 2023 | 8.000 | 8.070 | 7.685 | 7.700 | 511,293 | -0.40(-4.94%) |
Aug 14, 2023 | 8.260 | 8.330 | 7.930 | 8.100 | 373,054 | -0.17(-2.06%) |
Aug 11, 2023 | 8.080 | 8.280 | 8.030 | 8.270 | 343,148 | +0.19(+2.35%) |
Aug 10, 2023 | 8.390 | 8.580 | 8.080 | 8.080 | 321,700 | -0.28(-3.35%) |
Aug 09, 2023 | 8.350 | 8.410 | 8.180 | 8.360 | 336,500 | +0.03(+0.36%) |
Aug 08, 2023 | 8.190 | 8.400 | 8.056 | 8.330 | 395,782 | +0.06(+0.73%) |
Aug 07, 2023 | 8.600 | 8.600 | 8.100 | 8.270 | 365,944 | -0.28(-3.27%) |
Aug 04, 2023 | 8.620 | 8.760 | 8.535 | 8.550 | 284,199 | -0.07(-0.81%) |
Aug 03, 2023 | 8.370 | 8.650 | 8.190 | 8.620 | 259,332 | +0.25(+2.99%) |
Aug 02, 2023 | 8.420 | 8.665 | 8.350 | 8.370 | 376,911 | -0.17(-1.99%) |
Aug 01, 2023 | 8.590 | 8.650 | 8.400 | 8.540 | 340,260 | -0.14(-1.61%) |
Jul 31, 2023 | 8.230 | 8.800 | 8.230 | 8.680 | 555,616 | +0.45(+5.47%) |
Jul 28, 2023 | 8.150 | 8.350 | 8.150 | 8.230 | 310,617 | +0.15(+1.86%) |
Jul 27, 2023 | 8.410 | 8.410 | 7.980 | 8.080 | 467,240 | -0.28(-3.35%) |
Jul 26, 2023 | 8.130 | 8.400 | 8.130 | 8.360 | 351,850 | +0.23(+2.83%) |
Jul 25, 2023 | 8.000 | 8.170 | 7.920 | 8.130 | 426,560 | +0.13(+1.63%) |
Jul 24, 2023 | 7.790 | 8.010 | 7.710 | 8.000 | 290,654 | +0.18(+2.30%) |
Jul 21, 2023 | 7.900 | 7.950 | 7.790 | 7.820 | 359,592 | +0.00(+0.06%) |
Jul 20, 2023 | 7.980 | 7.985 | 7.765 | 7.815 | 229,261 | -0.17(-2.07%) |
Jul 19, 2023 | 8.020 | 8.035 | 7.780 | 7.980 | 316,047 | +0.03(+0.38%) |
Jul 18, 2023 | 7.770 | 8.140 | 7.770 | 7.950 | 435,084 | +0.20(+2.58%) |
Jul 17, 2023 | 7.780 | 7.800 | 7.646 | 7.750 | 353,943 | -0.02(-0.26%) |
Jul 14, 2023 | 8.040 | 8.060 | 7.670 | 7.770 | 360,815 | -0.33(-4.07%) |
Jul 13, 2023 | 7.950 | 8.227 | 7.880 | 8.100 | 428,543 | +0.19(+2.40%) |
Jul 12, 2023 | 7.850 | 7.990 | 7.750 | 7.910 | 403,915 | +0.24(+3.13%) |
Jul 11, 2023 | 7.590 | 7.695 | 7.480 | 7.670 | 262,781 | +0.15(+1.99%) |
Jul 10, 2023 | 7.570 | 7.745 | 7.480 | 7.520 | 354,584 | -0.12(-1.57%) |
Jul 07, 2023 | 7.570 | 7.750 | 7.510 | 7.640 | 454,338 | +0.10(+1.33%) |
Jul 06, 2023 | 7.520 | 7.660 | 7.410 | 7.540 | 352,213 | -0.11(-1.44%) |
Jul 05, 2023 | 7.980 | 7.980 | 7.620 | 7.650 | 527,252 | -0.35(-4.37%) |
Jul 03, 2023 | 7.850 | 8.090 | 7.775 | 8.000 | 263,785 | +0.20(+2.56%) |
Jun 30, 2023 | 8.380 | 8.420 | 7.690 | 7.800 | 780,316 | -0.51(-6.14%) |
Jun 29, 2023 | 8.070 | 8.380 | 8.070 | 8.310 | 312,145 | +0.23(+2.85%) |
Jun 28, 2023 | 7.980 | 8.090 | 7.910 | 8.080 | 275,668 | +0.05(+0.62%) |
Jun 27, 2023 | 7.740 | 8.110 | 7.720 | 8.030 | 314,944 | +0.31(+4.02%) |
Jun 26, 2023 | 7.590 | 7.790 | 7.525 | 7.720 | 420,325 | +0.13(+1.71%) |
Jun 23, 2023 | 7.650 | 7.720 | 7.485 | 7.590 | 706,772 | -0.16(-2.06%) |
Jun 22, 2023 | 7.770 | 7.870 | 7.640 | 7.750 | 357,914 | -0.04(-0.51%) |
Jun 21, 2023 | 7.790 | 7.980 | 7.760 | 7.790 | 373,144 | -0.03(-0.38%) |
Jun 20, 2023 | 7.790 | 7.880 | 7.660 | 7.820 | 744,222 | -0.09(-1.14%) |
Jun 16, 2023 | 8.120 | 8.484 | 7.855 | 7.910 | 488,056 | -0.12(-1.49%) |
Jun 15, 2023 | 7.840 | 8.060 | 7.810 | 8.030 | 411,392 | +0.19(+2.42%) |
Jun 14, 2023 | 8.090 | 8.210 | 7.710 | 7.840 | 722,007 | -0.25(-3.09%) |
Jun 13, 2023 | 7.990 | 8.175 | 7.910 | 8.090 | 540,177 | +0.19(+2.41%) |
Jun 12, 2023 | 8.220 | 8.220 | 7.780 | 7.900 | 684,131 | -0.31(-3.78%) |
Jun 09, 2023 | 8.490 | 8.500 | 8.190 | 8.210 | 384,691 | -0.28(-3.30%) |
Jun 08, 2023 | 8.600 | 8.600 | 8.350 | 8.490 | 490,789 | -0.14(-1.62%) |
Jun 07, 2023 | 8.410 | 8.730 | 8.410 | 8.630 | 593,783 | +0.30(+3.60%) |
Jun 06, 2023 | 7.770 | 8.630 | 7.750 | 8.330 | 602,695 | +0.59(+7.62%) |
Jun 05, 2023 | 8.080 | 8.080 | 7.710 | 7.740 | 543,139 | -0.37(-4.56%) |
Jun 02, 2023 | 8.050 | 8.220 | 7.930 | 8.110 | 580,338 | +0.18(+2.27%) |
Jun 01, 2023 | 8.080 | 8.160 | 7.880 | 7.930 | 525,632 | -0.19(-2.34%) |
May 31, 2023 | 8.240 | 8.260 | 8.000 | 8.120 | 698,945 | -0.20(-2.40%) |
May 30, 2023 | 8.800 | 8.825 | 8.270 | 8.320 | 506,253 | -0.35(-4.04%) |
May 26, 2023 | 8.630 | 8.850 | 8.560 | 8.670 | 440,428 | +0.03(+0.35%) |
May 25, 2023 | 9.230 | 9.230 | 8.365 | 8.640 | 669,145 | -0.60(-6.49%) |
May 24, 2023 | 9.300 | 9.340 | 9.065 | 9.240 | 381,594 | -0.07(-0.75%) |
May 23, 2023 | 9.430 | 9.560 | 9.280 | 9.310 | 503,562 | -0.12(-1.27%) |
May 22, 2023 | 9.780 | 9.830 | 9.330 | 9.430 | 714,811 | -0.41(-4.17%) |
May 19, 2023 | 10.16 | 10.16 | 9.600 | 9.840 | 585,398 | -0.31(-3.10%) |
May 18, 2023 | 9.880 | 10.40 | 9.840 | 10.15 | 1,073,792 | +0.21(+2.16%) |
May 17, 2023 | 9.770 | 9.940 | 9.510 | 9.940 | 994,188 | +0.20(+2.05%) |
May 16, 2023 | 9.180 | 9.740 | 9.085 | 9.740 | 748,701 | +0.43(+4.62%) |
May 15, 2023 | 9.240 | 9.500 | 9.160 | 9.310 | 730,565 | +0.10(+1.09%) |
May 12, 2023 | 9.340 | 9.440 | 9.040 | 9.210 | 816,595 | -0.11(-1.18%) |
May 11, 2023 | 9.640 | 9.680 | 8.650 | 9.320 | 2,095,273 | +0.72(+8.37%) |
May 10, 2023 | 8.510 | 8.750 | 8.370 | 8.600 | 1,588,373 | +0.19(+2.26%) |
May 09, 2023 | 7.850 | 8.530 | 7.850 | 8.410 | 1,021,351 | +0.49(+6.19%) |
May 08, 2023 | 7.990 | 8.020 | 7.570 | 7.920 | 917,670 | +0.00(+0.00%) |
May 05, 2023 | 7.640 | 7.950 | 7.550 | 7.920 | 787,774 | +0.41(+5.46%) |
May 04, 2023 | 8.170 | 8.170 | 7.490 | 7.510 | 821,888 | -0.62(-7.63%) |
May 03, 2023 | 8.150 | 8.370 | 7.990 | 8.130 | 774,533 | -0.01(-0.12%) |
May 02, 2023 | 8.650 | 8.725 | 8.120 | 8.140 | 961,049 | -0.52(-6.00%) |