Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.190 | 7.320 | 7.165 | 7.200 | 715,439 | +0.11(+1.61%) |
May 30, 2024 | 6.968 | 7.125 | 6.928 | 7.086 | 685,273 | +0.14(+1.99%) |
May 29, 2024 | 6.899 | 6.968 | 6.825 | 6.948 | 525,123 | -0.06(-0.84%) |
May 28, 2024 | 7.027 | 7.160 | 6.943 | 7.007 | 954,100 | +0.01(+0.14%) |
May 24, 2024 | 6.830 | 7.027 | 6.771 | 6.997 | 934,447 | +0.17(+2.45%) |
May 23, 2024 | 6.978 | 6.987 | 6.761 | 6.830 | 718,890 | -0.15(-2.12%) |
May 22, 2024 | 7.066 | 7.106 | 6.958 | 6.978 | 461,953 | -0.12(-1.67%) |
May 21, 2024 | 7.096 | 7.145 | 7.032 | 7.096 | 621,384 | -0.06(-0.83%) |
May 20, 2024 | 7.106 | 7.194 | 7.056 | 7.155 | 385,036 | +0.04(+0.55%) |
May 17, 2024 | 7.185 | 7.189 | 7.047 | 7.116 | 604,949 | -0.09(-1.23%) |
May 16, 2024 | 7.056 | 7.204 | 7.018 | 7.204 | 582,480 | +0.16(+2.24%) |
May 15, 2024 | 6.909 | 7.061 | 6.869 | 7.047 | 778,108 | +0.19(+2.73%) |
May 14, 2024 | 6.948 | 7.037 | 6.790 | 6.859 | 848,295 | -0.08(-1.14%) |
May 13, 2024 | 7.047 | 7.086 | 6.889 | 6.938 | 847,208 | -0.08(-1.12%) |
May 10, 2024 | 7.096 | 7.185 | 6.978 | 7.017 | 1,999,043 | -0.10(-1.39%) |
May 09, 2024 | 7.194 | 7.224 | 7.029 | 7.116 | 1,461,915 | -0.10(-1.37%) |
May 08, 2024 | 6.987 | 7.224 | 6.948 | 7.214 | 1,122,477 | +0.21(+2.95%) |
May 07, 2024 | 7.145 | 7.145 | 6.889 | 7.007 | 1,247,477 | -0.11(-1.52%) |
May 06, 2024 | 7.007 | 7.155 | 6.997 | 7.116 | 1,083,655 | +0.15(+2.12%) |
May 03, 2024 | 6.741 | 7.037 | 6.702 | 6.968 | 1,469,666 | +0.32(+4.74%) |
May 02, 2024 | 6.643 | 6.731 | 6.583 | 6.652 | 678,064 | +0.06(+0.90%) |
May 01, 2024 | 6.593 | 6.702 | 6.485 | 6.593 | 782,027 | +0.05(+0.75%) |
Apr 30, 2024 | 6.475 | 6.574 | 6.416 | 6.544 | 564,314 | +0.04(+0.61%) |
Apr 29, 2024 | 6.574 | 6.593 | 6.450 | 6.505 | 663,959 | -0.03(-0.45%) |
Apr 26, 2024 | 6.712 | 6.761 | 6.495 | 6.534 | 855,326 | -0.20(-2.93%) |
Apr 25, 2024 | 6.475 | 6.741 | 6.416 | 6.731 | 1,737,659 | +0.21(+3.17%) |
Apr 24, 2024 | 6.416 | 6.544 | 6.406 | 6.524 | 689,235 | +0.10(+1.53%) |
Apr 23, 2024 | 6.406 | 6.534 | 6.367 | 6.426 | 845,742 | +0.03(+0.46%) |
Apr 22, 2024 | 6.298 | 6.450 | 6.268 | 6.396 | 1,020,136 | +0.04(+0.62%) |
Apr 19, 2024 | 6.317 | 6.455 | 6.288 | 6.357 | 1,697,318 | +0.02(+0.31%) |
Apr 18, 2024 | 6.160 | 6.347 | 6.130 | 6.337 | 998,916 | +0.21(+3.38%) |
Apr 17, 2024 | 6.061 | 6.165 | 6.046 | 6.130 | 1,051,728 | +0.11(+1.80%) |
Apr 16, 2024 | 5.972 | 6.051 | 5.854 | 6.022 | 1,133,910 | +0.01(+0.16%) |
Apr 15, 2024 | 6.002 | 6.031 | 5.928 | 6.012 | 1,060,412 | +0.04(+0.66%) |
Apr 12, 2024 | 6.051 | 6.140 | 5.923 | 5.972 | 751,808 | -0.11(-1.78%) |
Apr 11, 2024 | 6.071 | 6.179 | 5.913 | 6.081 | 1,280,501 | +0.03(+0.49%) |
Apr 10, 2024 | 6.140 | 6.150 | 5.972 | 6.051 | 1,063,640 | -0.18(-2.85%) |
Apr 09, 2024 | 6.209 | 6.298 | 6.169 | 6.229 | 705,251 | +0.06(+0.96%) |
Apr 08, 2024 | 6.268 | 6.317 | 6.140 | 6.169 | 762,890 | -0.08(-1.26%) |
Apr 05, 2024 | 6.258 | 6.268 | 6.169 | 6.248 | 582,007 | -0.08(-1.25%) |
Apr 04, 2024 | 6.288 | 6.367 | 6.258 | 6.327 | 637,184 | +0.08(+1.26%) |
Apr 03, 2024 | 6.238 | 6.303 | 6.169 | 6.248 | 690,237 | -0.01(-0.16%) |
Apr 02, 2024 | 6.317 | 6.347 | 6.209 | 6.258 | 516,267 | -0.06(-0.94%) |
Apr 01, 2024 | 6.357 | 6.376 | 6.278 | 6.317 | 578,479 | -0.02(-0.31%) |
Mar 28, 2024 | 6.376 | 6.327 | 6.327 | 6.337 | 945,977 | -0.02(-0.31%) |
Mar 27, 2024 | 6.317 | 6.396 | 6.307 | 6.357 | 615,458 | +0.06(+0.94%) |
Mar 26, 2024 | 6.258 | 6.381 | 6.219 | 6.298 | 829,915 | +0.08(+1.27%) |
Mar 25, 2024 | 6.376 | 6.404 | 6.189 | 6.219 | 1,080,950 | -0.15(-2.32%) |
Mar 22, 2024 | 6.327 | 6.455 | 6.307 | 6.367 | 568,831 | +0.05(+0.78%) |
Mar 21, 2024 | 6.337 | 6.386 | 6.312 | 6.317 | 819,477 | +0.03(+0.47%) |
Mar 20, 2024 | 6.229 | 6.288 | 6.135 | 6.288 | 1,622,811 | +0.05(+0.79%) |
Mar 19, 2024 | 6.337 | 6.465 | 6.229 | 6.238 | 933,815 | -0.16(-2.47%) |
Mar 18, 2024 | 6.248 | 6.445 | 6.169 | 6.396 | 661,327 | +0.18(+2.85%) |
Mar 15, 2024 | 6.396 | 6.465 | 6.194 | 6.219 | 1,855,238 | -0.21(-3.22%) |
Mar 14, 2024 | 6.475 | 6.529 | 6.401 | 6.426 | 520,673 | -0.07(-1.06%) |
Mar 13, 2024 | 6.367 | 6.524 | 6.288 | 6.495 | 866,641 | +0.12(+1.85%) |
Mar 12, 2024 | 6.751 | 6.751 | 6.357 | 6.376 | 1,135,249 | -0.39(-5.82%) |
Mar 11, 2024 | 6.800 | 6.830 | 6.702 | 6.771 | 644,122 | -0.07(-1.01%) |
Mar 08, 2024 | 6.859 | 6.889 | 6.731 | 6.840 | 884,748 | +0.04(+0.58%) |
Mar 07, 2024 | 6.790 | 6.817 | 6.741 | 6.800 | 603,657 | +0.05(+0.73%) |
Mar 06, 2024 | 6.780 | 6.820 | 6.721 | 6.751 | 534,113 | +0.04(+0.59%) |
Mar 05, 2024 | 6.692 | 6.780 | 6.657 | 6.712 | 466,876 | -0.01(-0.15%) |
Mar 04, 2024 | 6.712 | 6.810 | 6.672 | 6.721 | 464,256 | -0.01(-0.15%) |
Mar 01, 2024 | 6.761 | 6.830 | 6.633 | 6.731 | 454,744 | -0.04(-0.58%) |
Feb 29, 2024 | 6.830 | 6.840 | 6.751 | 6.771 | 663,263 | +0.06(+0.94%) |
Feb 28, 2024 | 6.872 | 6.882 | 6.698 | 6.707 | 416,599 | -0.23(-3.36%) |
Feb 27, 2024 | 6.853 | 6.950 | 6.804 | 6.940 | 661,288 | +0.14(+2.00%) |
Feb 26, 2024 | 7.008 | 7.037 | 6.707 | 6.804 | 1,238,975 | -0.31(-4.37%) |
Feb 23, 2024 | 6.853 | 7.280 | 6.678 | 7.115 | 1,740,392 | +0.33(+4.86%) |
Feb 22, 2024 | 6.707 | 6.795 | 6.620 | 6.785 | 900,745 | +0.09(+1.30%) |
Feb 21, 2024 | 6.630 | 6.707 | 6.625 | 6.698 | 515,945 | +0.04(+0.58%) |
Feb 20, 2024 | 6.649 | 6.731 | 6.630 | 6.659 | 560,951 | -0.03(-0.44%) |
Feb 16, 2024 | 6.746 | 6.780 | 6.639 | 6.688 | 712,942 | -0.08(-1.15%) |
Feb 15, 2024 | 6.668 | 6.814 | 6.668 | 6.766 | 742,288 | +0.11(+1.60%) |
Feb 14, 2024 | 6.736 | 6.824 | 6.644 | 6.659 | 682,898 | +0.01(+0.15%) |
Feb 13, 2024 | 6.756 | 6.756 | 6.562 | 6.649 | 1,124,147 | -0.17(-2.56%) |
Feb 12, 2024 | 6.804 | 6.882 | 6.732 | 6.824 | 1,121,947 | +0.02(+0.29%) |
Feb 09, 2024 | 6.659 | 6.814 | 6.649 | 6.804 | 1,008,474 | +0.17(+2.64%) |
Feb 08, 2024 | 6.649 | 6.756 | 6.625 | 6.630 | 628,388 | -0.04(-0.58%) |
Feb 07, 2024 | 6.746 | 6.775 | 6.668 | 6.668 | 390,360 | -0.08(-1.15%) |
Feb 06, 2024 | 6.639 | 6.775 | 6.620 | 6.746 | 554,298 | +0.08(+1.16%) |
Feb 05, 2024 | 6.906 | 6.906 | 6.668 | 6.668 | 783,902 | -0.28(-4.05%) |
Feb 02, 2024 | 6.999 | 6.999 | 6.853 | 6.950 | 623,759 | -0.15(-2.05%) |
Feb 01, 2024 | 7.076 | 7.154 | 7.037 | 7.096 | 794,249 | +0.07(+0.97%) |
Jan 31, 2024 | 7.125 | 7.193 | 7.018 | 7.028 | 595,959 | -0.07(-0.96%) |
Jan 30, 2024 | 7.193 | 7.202 | 7.076 | 7.096 | 613,262 | -0.15(-2.01%) |
Jan 29, 2024 | 7.329 | 7.329 | 7.193 | 7.241 | 302,965 | -0.07(-0.93%) |
Jan 26, 2024 | 7.202 | 7.343 | 7.198 | 7.309 | 502,861 | +0.13(+1.76%) |
Jan 25, 2024 | 7.183 | 7.231 | 7.125 | 7.183 | 548,055 | +0.09(+1.23%) |
Jan 24, 2024 | 7.280 | 7.290 | 7.018 | 7.096 | 487,972 | -0.13(-1.75%) |
Jan 23, 2024 | 7.329 | 7.387 | 7.193 | 7.222 | 324,065 | -0.10(-1.33%) |
Jan 22, 2024 | 7.329 | 7.464 | 7.299 | 7.319 | 393,794 | -0.04(-0.53%) |
Jan 19, 2024 | 7.261 | 7.426 | 7.139 | 7.358 | 602,362 | +0.08(+1.07%) |
Jan 18, 2024 | 7.387 | 7.396 | 7.224 | 7.280 | 301,427 | -0.06(-0.79%) |
Jan 17, 2024 | 7.387 | 7.406 | 7.231 | 7.338 | 416,475 | -0.17(-2.20%) |
Jan 16, 2024 | 7.571 | 7.605 | 7.435 | 7.503 | 649,401 | -0.03(-0.39%) |
Jan 12, 2024 | 7.659 | 7.678 | 7.513 | 7.532 | 303,314 | -0.07(-0.89%) |
Jan 11, 2024 | 7.678 | 7.707 | 7.532 | 7.600 | 437,865 | -0.12(-1.51%) |
Jan 10, 2024 | 7.717 | 7.727 | 7.591 | 7.717 | 377,833 | +0.02(+0.25%) |
Jan 09, 2024 | 7.804 | 7.820 | 7.654 | 7.697 | 360,665 | -0.16(-1.98%) |
Jan 08, 2024 | 7.765 | 7.872 | 7.717 | 7.853 | 446,472 | +0.06(+0.75%) |
Jan 05, 2024 | 7.814 | 7.901 | 7.736 | 7.794 | 411,137 | -0.03(-0.37%) |
Jan 04, 2024 | 7.911 | 7.969 | 7.775 | 7.824 | 335,194 | -0.12(-1.47%) |
Jan 03, 2024 | 7.959 | 8.008 | 7.911 | 7.940 | 320,345 | -0.09(-1.09%) |
Jan 02, 2024 | 8.018 | 8.149 | 7.950 | 8.027 | 422,250 | -0.04(-0.48%) |
Dec 29, 2023 | 8.008 | 8.124 | 7.930 | 8.066 | 331,315 | +0.02(+0.24%) |
Dec 28, 2023 | 8.076 | 8.105 | 8.037 | 8.047 | 270,475 | +0.00(+0.00%) |
Dec 27, 2023 | 8.086 | 8.129 | 7.998 | 8.047 | 308,180 | -0.07(-0.84%) |
Dec 26, 2023 | 8.047 | 8.129 | 8.032 | 8.115 | 106,388 | +0.07(+0.84%) |
Dec 22, 2023 | 7.969 | 8.076 | 7.969 | 8.047 | 334,646 | +0.14(+1.72%) |
Dec 21, 2023 | 7.862 | 7.935 | 7.843 | 7.911 | 664,896 | +0.09(+1.12%) |
Dec 20, 2023 | 7.950 | 7.969 | 7.785 | 7.824 | 518,333 | -0.12(-1.47%) |
Dec 19, 2023 | 7.717 | 7.989 | 7.717 | 7.940 | 640,455 | +0.21(+2.76%) |
Dec 18, 2023 | 7.862 | 7.862 | 7.697 | 7.727 | 499,918 | -0.07(-0.87%) |
Dec 15, 2023 | 7.969 | 7.969 | 7.629 | 7.794 | 1,943,004 | -0.12(-1.47%) |
Dec 14, 2023 | 7.765 | 7.940 | 7.765 | 7.911 | 736,664 | +0.19(+2.52%) |
Dec 13, 2023 | 7.426 | 7.727 | 7.387 | 7.717 | 678,284 | +0.30(+4.06%) |
Dec 12, 2023 | 7.523 | 7.523 | 7.280 | 7.416 | 513,907 | -0.07(-0.91%) |
Dec 11, 2023 | 7.765 | 7.804 | 7.406 | 7.484 | 884,854 | -0.33(-4.22%) |
Dec 08, 2023 | 7.892 | 7.940 | 7.809 | 7.814 | 268,838 | -0.07(-0.86%) |
Dec 07, 2023 | 7.814 | 7.989 | 7.804 | 7.882 | 351,667 | -0.04(-0.49%) |
Dec 06, 2023 | 7.882 | 8.027 | 7.872 | 7.921 | 346,692 | +0.09(+1.12%) |
Dec 05, 2023 | 7.892 | 7.930 | 7.833 | 7.833 | 429,212 | -0.09(-1.10%) |
Dec 04, 2023 | 7.892 | 7.984 | 7.887 | 7.921 | 422,054 | -0.07(-0.85%) |
Dec 01, 2023 | 7.911 | 8.037 | 7.872 | 7.989 | 396,401 | +0.08(+0.98%) |
Nov 30, 2023 | 7.804 | 7.911 | 7.785 | 7.911 | 359,378 | +0.17(+2.20%) |
Nov 29, 2023 | 7.769 | 7.798 | 7.731 | 7.740 | 304,360 | -0.02(-0.25%) |
Nov 28, 2023 | 7.712 | 7.788 | 7.692 | 7.760 | 347,407 | +0.03(+0.37%) |
Nov 27, 2023 | 7.750 | 7.788 | 7.702 | 7.731 | 312,737 | -0.06(-0.74%) |
Nov 24, 2023 | 7.683 | 7.817 | 7.683 | 7.788 | 189,505 | +0.14(+1.88%) |
Nov 22, 2023 | 7.558 | 7.673 | 7.424 | 7.644 | 504,374 | +0.07(+0.89%) |
Nov 21, 2023 | 8.134 | 8.134 | 7.405 | 7.577 | 1,089,257 | -0.50(-6.18%) |
Nov 20, 2023 | 7.980 | 8.105 | 7.932 | 8.076 | 325,422 | +0.04(+0.48%) |
Nov 17, 2023 | 7.980 | 8.057 | 7.913 | 8.038 | 405,725 | +0.09(+1.09%) |
Nov 16, 2023 | 8.153 | 8.153 | 7.951 | 7.951 | 266,412 | -0.16(-2.01%) |
Nov 15, 2023 | 8.057 | 8.201 | 8.047 | 8.114 | 504,791 | +0.05(+0.59%) |
Nov 14, 2023 | 7.913 | 8.105 | 7.817 | 8.066 | 502,705 | +0.30(+3.83%) |
Nov 13, 2023 | 7.846 | 7.913 | 7.712 | 7.769 | 401,380 | -0.15(-1.94%) |
Nov 10, 2023 | 7.865 | 7.932 | 7.788 | 7.923 | 421,643 | +0.07(+0.85%) |
Nov 09, 2023 | 7.779 | 7.923 | 7.740 | 7.855 | 544,657 | +0.10(+1.24%) |
Nov 08, 2023 | 7.568 | 7.793 | 7.529 | 7.760 | 674,404 | +0.13(+1.76%) |
Nov 07, 2023 | 7.625 | 7.932 | 7.501 | 7.625 | 639,734 | +0.15(+2.05%) |
Nov 06, 2023 | 7.587 | 7.625 | 7.438 | 7.472 | 370,761 | -0.09(-1.14%) |
Nov 03, 2023 | 7.616 | 7.683 | 7.515 | 7.558 | 541,774 | +0.07(+0.90%) |
Nov 02, 2023 | 7.386 | 7.625 | 7.386 | 7.491 | 919,416 | +0.30(+4.13%) |
Nov 01, 2023 | 6.983 | 7.222 | 6.925 | 7.194 | 931,307 | +0.17(+2.46%) |
Oct 31, 2023 | 7.232 | 7.232 | 6.992 | 7.021 | 438,882 | -0.23(-3.17%) |
Oct 30, 2023 | 7.107 | 7.261 | 7.107 | 7.251 | 434,802 | +0.20(+2.86%) |
Oct 27, 2023 | 7.270 | 7.270 | 7.002 | 7.050 | 437,233 | -0.20(-2.78%) |
Oct 26, 2023 | 7.318 | 7.433 | 7.234 | 7.251 | 453,203 | -0.02(-0.26%) |
Oct 25, 2023 | 7.222 | 7.280 | 7.136 | 7.270 | 338,258 | -0.04(-0.52%) |
Oct 24, 2023 | 7.539 | 7.539 | 7.299 | 7.309 | 424,166 | -0.14(-1.93%) |
Oct 23, 2023 | 7.299 | 7.597 | 7.251 | 7.453 | 379,876 | +0.05(+0.65%) |
Oct 20, 2023 | 7.491 | 7.563 | 7.386 | 7.405 | 543,791 | -0.14(-1.91%) |
Oct 19, 2023 | 7.472 | 7.582 | 7.443 | 7.549 | 480,650 | +0.04(+0.51%) |
Oct 18, 2023 | 7.702 | 7.788 | 7.491 | 7.510 | 524,940 | -0.24(-3.09%) |
Oct 17, 2023 | 7.855 | 7.903 | 7.731 | 7.750 | 554,195 | -0.16(-2.06%) |
Oct 16, 2023 | 7.913 | 7.999 | 7.884 | 7.913 | 352,933 | +0.00(+0.00%) |
Oct 13, 2023 | 8.038 | 8.162 | 7.894 | 7.913 | 571,527 | -0.12(-1.55%) |
Oct 12, 2023 | 8.412 | 8.412 | 8.023 | 8.038 | 671,929 | -0.40(-4.77%) |
Oct 11, 2023 | 8.364 | 8.469 | 8.258 | 8.441 | 636,400 | +0.14(+1.73%) |
Oct 10, 2023 | 8.278 | 8.330 | 8.182 | 8.297 | 880,923 | +0.04(+0.46%) |
Oct 09, 2023 | 8.143 | 8.258 | 8.143 | 8.258 | 139,841 | +0.11(+1.29%) |
Oct 06, 2023 | 8.383 | 8.383 | 7.999 | 8.153 | 788,626 | -0.13(-1.62%) |
Oct 05, 2023 | 7.798 | 8.369 | 7.740 | 8.287 | 1,337,777 | +0.57(+7.33%) |
Oct 04, 2023 | 7.836 | 7.836 | 7.577 | 7.721 | 984,967 | -0.07(-0.86%) |
Oct 03, 2023 | 7.932 | 7.932 | 7.692 | 7.788 | 916,210 | -0.23(-2.87%) |
Oct 02, 2023 | 8.335 | 8.335 | 7.971 | 8.019 | 1,335,167 | -0.33(-3.91%) |
Sep 29, 2023 | 8.498 | 8.517 | 8.316 | 8.345 | 390,437 | -0.06(-0.68%) |
Sep 28, 2023 | 8.527 | 8.546 | 8.397 | 8.402 | 279,434 | -0.11(-1.24%) |
Sep 27, 2023 | 8.882 | 8.882 | 8.469 | 8.508 | 554,034 | -0.38(-4.31%) |
Sep 26, 2023 | 8.680 | 8.911 | 8.671 | 8.891 | 863,209 | +0.09(+0.98%) |
Sep 25, 2023 | 8.690 | 8.824 | 8.767 | 8.805 | 348,277 | +0.03(+0.33%) |
Sep 22, 2023 | 8.690 | 8.824 | 8.661 | 8.776 | 1,058,890 | +0.12(+1.33%) |
Sep 21, 2023 | 8.920 | 8.920 | 8.661 | 8.661 | 469,707 | -0.32(-3.53%) |
Sep 20, 2023 | 8.997 | 9.011 | 8.901 | 8.978 | 282,622 | -0.01(-0.11%) |
Sep 19, 2023 | 9.016 | 9.026 | 8.930 | 8.987 | 382,757 | +0.06(+0.64%) |
Sep 18, 2023 | 8.939 | 8.968 | 8.834 | 8.930 | 278,290 | -0.02(-0.21%) |
Sep 15, 2023 | 9.006 | 9.045 | 8.930 | 8.949 | 414,308 | -0.06(-0.64%) |
Sep 14, 2023 | 9.035 | 9.083 | 8.853 | 9.006 | 452,023 | +0.07(+0.75%) |
Sep 13, 2023 | 9.189 | 9.189 | 8.767 | 8.939 | 760,453 | -0.26(-2.82%) |
Sep 12, 2023 | 9.294 | 9.323 | 9.179 | 9.198 | 250,992 | -0.09(-0.93%) |
Sep 11, 2023 | 9.179 | 9.352 | 9.179 | 9.285 | 364,105 | +0.11(+1.15%) |
Sep 08, 2023 | 9.102 | 9.198 | 9.083 | 9.179 | 380,403 | +0.07(+0.74%) |
Sep 07, 2023 | 8.997 | 9.198 | 8.997 | 9.112 | 439,935 | +0.09(+0.96%) |
Sep 06, 2023 | 9.074 | 9.074 | 8.959 | 9.026 | 443,809 | -0.05(-0.53%) |
Sep 05, 2023 | 9.141 | 9.160 | 8.987 | 9.074 | 262,482 | -0.11(-1.15%) |
Sep 01, 2023 | 9.217 | 9.275 | 9.069 | 9.179 | 436,591 | -0.02(-0.21%) |
Aug 31, 2023 | 9.390 | 9.390 | 9.170 | 9.198 | 286,178 | -0.05(-0.57%) |
Aug 30, 2023 | 9.374 | 9.450 | 9.241 | 9.251 | 315,374 | -0.10(-1.12%) |
Aug 29, 2023 | 9.355 | 9.422 | 9.279 | 9.355 | 190,436 | +0.04(+0.41%) |
Aug 28, 2023 | 9.184 | 9.393 | 9.184 | 9.317 | 228,985 | +0.12(+1.34%) |
Aug 25, 2023 | 9.327 | 9.336 | 9.194 | 9.194 | 168,911 | -0.09(-0.92%) |
Aug 24, 2023 | 9.374 | 9.536 | 9.270 | 9.279 | 237,667 | -0.14(-1.51%) |
Aug 23, 2023 | 9.241 | 9.441 | 9.203 | 9.422 | 253,169 | +0.24(+2.59%) |
Aug 22, 2023 | 9.336 | 9.355 | 9.184 | 9.184 | 229,105 | -0.15(-1.63%) |
Aug 21, 2023 | 9.460 | 9.460 | 9.241 | 9.336 | 292,954 | -0.09(-1.01%) |
Aug 18, 2023 | 9.260 | 9.450 | 9.184 | 9.431 | 265,880 | +0.15(+1.64%) |
Aug 17, 2023 | 9.498 | 9.517 | 9.279 | 9.279 | 236,472 | -0.13(-1.41%) |
Aug 16, 2023 | 9.583 | 9.583 | 9.360 | 9.412 | 338,869 | -0.17(-1.78%) |
Aug 15, 2023 | 9.706 | 9.716 | 9.517 | 9.583 | 326,210 | -0.11(-1.18%) |
Aug 14, 2023 | 9.735 | 9.778 | 9.607 | 9.697 | 385,487 | -0.02(-0.20%) |
Aug 11, 2023 | 9.868 | 9.868 | 9.692 | 9.716 | 421,729 | -0.14(-1.45%) |
Aug 10, 2023 | 9.763 | 9.877 | 9.649 | 9.858 | 480,859 | +0.21(+2.17%) |
Aug 09, 2023 | 9.754 | 9.787 | 9.640 | 9.649 | 371,838 | -0.03(-0.29%) |
Aug 08, 2023 | 9.754 | 9.735 | 9.488 | 9.678 | 555,926 | -0.09(-0.97%) |
Aug 07, 2023 | 9.706 | 9.801 | 9.616 | 9.773 | 297,497 | +0.15(+1.58%) |
Aug 04, 2023 | 9.592 | 9.858 | 9.488 | 9.621 | 800,410 | +0.16(+1.71%) |
Aug 03, 2023 | 9.555 | 9.555 | 9.314 | 9.460 | 693,334 | -0.12(-1.29%) |
Aug 02, 2023 | 9.573 | 9.592 | 9.507 | 9.583 | 390,512 | -0.04(-0.39%) |
Aug 01, 2023 | 9.640 | 9.649 | 9.555 | 9.621 | 455,068 | -0.08(-0.78%) |
Jul 31, 2023 | 9.450 | 9.768 | 9.441 | 9.697 | 672,979 | +0.20(+2.10%) |
Jul 28, 2023 | 9.412 | 9.507 | 9.412 | 9.498 | 372,583 | +0.07(+0.70%) |
Jul 27, 2023 | 9.564 | 9.564 | 9.365 | 9.431 | 446,354 | -0.12(-1.29%) |
Jul 26, 2023 | 9.830 | 9.839 | 9.531 | 9.555 | 398,162 | -0.25(-2.52%) |
Jul 25, 2023 | 9.744 | 9.830 | 9.706 | 9.801 | 281,545 | +0.06(+0.58%) |
Jul 24, 2023 | 9.687 | 9.754 | 9.611 | 9.744 | 304,872 | +0.09(+0.88%) |
Jul 21, 2023 | 9.706 | 9.743 | 9.573 | 9.659 | 469,233 | +0.13(+1.40%) |
Jul 20, 2023 | 9.507 | 9.536 | 9.331 | 9.526 | 230,288 | +0.04(+0.40%) |
Jul 19, 2023 | 9.374 | 9.526 | 9.346 | 9.488 | 291,666 | +0.11(+1.22%) |
Jul 18, 2023 | 9.355 | 9.460 | 9.308 | 9.374 | 294,835 | +0.01(+0.10%) |
Jul 17, 2023 | 9.355 | 9.379 | 9.184 | 9.365 | 527,009 | -0.04(-0.40%) |
Jul 14, 2023 | 9.498 | 9.626 | 9.374 | 9.403 | 663,410 | -0.17(-1.79%) |
Jul 13, 2023 | 9.450 | 9.640 | 9.327 | 9.573 | 921,675 | +0.16(+1.72%) |
Jul 12, 2023 | 8.928 | 9.422 | 8.871 | 9.412 | 1,137,125 | +0.52(+5.88%) |
Jul 11, 2023 | 8.434 | 8.904 | 8.253 | 8.890 | 1,312,958 | +0.14(+1.63%) |
Jul 10, 2023 | 8.899 | 8.937 | 8.728 | 8.747 | 271,723 | -0.21(-2.33%) |
Jul 07, 2023 | 8.814 | 8.973 | 8.809 | 8.956 | 317,458 | +0.11(+1.29%) |
Jul 06, 2023 | 8.937 | 8.966 | 8.804 | 8.842 | 249,061 | -0.10(-1.17%) |
Jul 05, 2023 | 8.928 | 9.004 | 8.823 | 8.947 | 242,062 | -0.02(-0.21%) |
Jul 03, 2023 | 8.880 | 9.042 | 8.856 | 8.966 | 113,900 | +0.08(+0.85%) |
Jun 30, 2023 | 8.709 | 8.909 | 8.690 | 8.890 | 390,837 | +0.14(+1.63%) |
Jun 29, 2023 | 8.671 | 8.761 | 8.595 | 8.747 | 274,468 | +0.08(+0.88%) |
Jun 28, 2023 | 8.804 | 8.804 | 8.609 | 8.671 | 420,449 | -0.13(-1.51%) |
Jun 27, 2023 | 8.861 | 8.880 | 8.785 | 8.804 | 185,802 | -0.04(-0.43%) |
Jun 26, 2023 | 8.833 | 8.871 | 8.728 | 8.842 | 295,524 | +0.02(+0.22%) |
Jun 23, 2023 | 9.108 | 9.118 | 8.818 | 8.823 | 273,422 | -0.32(-3.53%) |
Jun 22, 2023 | 9.203 | 9.203 | 9.089 | 9.146 | 287,281 | -0.03(-0.31%) |
Jun 21, 2023 | 9.222 | 9.222 | 9.099 | 9.175 | 311,348 | -0.01(-0.10%) |
Jun 20, 2023 | 9.260 | 9.260 | 9.061 | 9.184 | 408,959 | -0.07(-0.72%) |
Jun 16, 2023 | 9.137 | 9.322 | 9.118 | 9.251 | 1,314,012 | +0.09(+0.93%) |
Jun 15, 2023 | 9.089 | 9.175 | 9.013 | 9.165 | 338,815 | +0.11(+1.26%) |
Jun 14, 2023 | 9.222 | 9.232 | 8.980 | 9.051 | 435,734 | -0.18(-1.95%) |
Jun 13, 2023 | 9.260 | 9.317 | 9.208 | 9.232 | 321,583 | +0.00(+0.00%) |
Jun 12, 2023 | 9.355 | 9.360 | 9.175 | 9.232 | 414,956 | -0.15(-1.62%) |
Jun 09, 2023 | 9.441 | 9.498 | 9.341 | 9.384 | 306,705 | -0.06(-0.60%) |
Jun 08, 2023 | 9.536 | 9.564 | 9.407 | 9.441 | 292,377 | -0.07(-0.70%) |
Jun 07, 2023 | 9.393 | 9.517 | 9.327 | 9.507 | 261,593 | +0.18(+1.93%) |
Jun 06, 2023 | 9.346 | 9.355 | 9.255 | 9.327 | 254,856 | +0.01(+0.10%) |
Jun 05, 2023 | 9.327 | 9.393 | 9.274 | 9.317 | 195,079 | -0.07(-0.71%) |
Jun 02, 2023 | 9.241 | 9.393 | 9.213 | 9.384 | 206,938 | +0.19(+2.07%) |