Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.69 | 11.72 | 11.60 | 11.68 | 41,565 | +0.29(+2.59%) |
May 30, 2024 | 11.45 | 11.45 | 11.38 | 11.38 | 43,202 | -0.15(-1.34%) |
May 29, 2024 | 11.71 | 11.71 | 11.54 | 11.54 | 67,324 | -0.70(-5.72%) |
May 28, 2024 | 12.30 | 12.30 | 12.10 | 12.24 | 29,354 | +0.31(+2.60%) |
May 24, 2024 | 12.11 | 12.28 | 11.93 | 11.93 | 31,567 | +0.07(+0.59%) |
May 23, 2024 | 12.00 | 12.06 | 11.86 | 11.86 | 80,924 | +0.18(+1.54%) |
May 22, 2024 | 11.34 | 11.72 | 11.34 | 11.68 | 102,533 | -0.01(-0.05%) |
May 21, 2024 | 12.07 | 12.07 | 11.66 | 11.69 | 48,800 | -0.01(-0.13%) |
May 20, 2024 | 11.82 | 12.00 | 11.64 | 11.70 | 50,555 | +0.09(+0.81%) |
May 17, 2024 | 11.43 | 11.65 | 11.30 | 11.61 | 34,983 | +0.06(+0.48%) |
May 16, 2024 | 11.64 | 11.70 | 11.55 | 11.55 | 57,153 | +0.18(+1.58%) |
May 15, 2024 | 11.29 | 11.37 | 11.26 | 11.37 | 23,739 | +0.04(+0.32%) |
May 14, 2024 | 11.31 | 11.54 | 11.18 | 11.33 | 38,150 | -0.12(-1.02%) |
May 13, 2024 | 11.39 | 11.49 | 11.39 | 11.45 | 38,382 | +0.03(+0.26%) |
May 10, 2024 | 11.16 | 11.46 | 11.16 | 11.42 | 23,801 | -0.37(-3.14%) |
May 09, 2024 | 11.73 | 12.07 | 11.72 | 11.79 | 50,489 | +0.09(+0.77%) |
May 08, 2024 | 11.65 | 11.70 | 11.58 | 11.70 | 293,357 | -0.07(-0.59%) |
May 07, 2024 | 11.80 | 11.80 | 11.74 | 11.77 | 60,593 | -0.01(-0.08%) |
May 06, 2024 | 11.73 | 11.83 | 11.73 | 11.78 | 25,582 | +0.06(+0.51%) |
May 03, 2024 | 11.65 | 11.74 | 11.62 | 11.72 | 20,965 | +0.12(+1.08%) |
May 02, 2024 | 11.55 | 11.61 | 11.51 | 11.60 | 26,428 | +0.37(+3.25%) |
May 01, 2024 | 11.24 | 11.33 | 11.17 | 11.23 | 22,883 | -0.40(-3.44%) |
Apr 30, 2024 | 12.00 | 12.00 | 11.50 | 11.63 | 35,934 | -0.64(-5.23%) |
Apr 29, 2024 | 12.30 | 12.50 | 12.13 | 12.27 | 48,370 | +0.11(+0.92%) |
Apr 26, 2024 | 12.10 | 12.16 | 12.03 | 12.16 | 31,505 | +0.07(+0.62%) |
Apr 25, 2024 | 12.00 | 12.14 | 12.00 | 12.09 | 83,294 | -0.41(-3.32%) |
Apr 24, 2024 | 12.53 | 12.53 | 12.45 | 12.50 | 29,027 | -0.10(-0.79%) |
Apr 23, 2024 | 12.61 | 12.65 | 12.51 | 12.60 | 31,334 | +0.34(+2.77%) |
Apr 22, 2024 | 12.38 | 12.58 | 12.24 | 12.26 | 57,083 | +0.10(+0.78%) |
Apr 19, 2024 | 12.21 | 12.22 | 12.00 | 12.16 | 30,686 | -0.32(-2.52%) |
Apr 18, 2024 | 12.59 | 12.68 | 12.46 | 12.48 | 26,139 | -0.03(-0.24%) |
Apr 17, 2024 | 12.59 | 12.59 | 12.47 | 12.51 | 30,905 | -0.10(-0.79%) |
Apr 16, 2024 | 12.51 | 12.64 | 12.51 | 12.61 | 30,521 | -0.55(-4.18%) |
Apr 15, 2024 | 13.56 | 13.80 | 13.16 | 13.16 | 22,811 | -0.14(-1.05%) |
Apr 12, 2024 | 13.46 | 13.54 | 13.21 | 13.30 | 14,142 | -0.20(-1.45%) |
Apr 11, 2024 | 13.38 | 13.50 | 13.34 | 13.50 | 17,218 | +0.22(+1.63%) |
Apr 10, 2024 | 13.63 | 13.63 | 13.25 | 13.28 | 30,311 | -0.44(-3.18%) |
Apr 09, 2024 | 14.00 | 14.00 | 13.66 | 13.72 | 20,227 | -0.20(-1.47%) |
Apr 08, 2024 | 13.86 | 13.93 | 13.81 | 13.92 | 16,100 | +0.29(+2.13%) |
Apr 05, 2024 | 13.61 | 13.68 | 13.60 | 13.63 | 16,273 | +0.06(+0.44%) |
Apr 04, 2024 | 13.76 | 13.78 | 13.54 | 13.57 | 58,864 | +0.17(+1.27%) |
Apr 03, 2024 | 13.35 | 13.55 | 13.25 | 13.40 | 19,246 | +0.28(+2.13%) |
Apr 02, 2024 | 13.13 | 13.13 | 13.06 | 13.12 | 17,471 | -0.02(-0.12%) |
Apr 01, 2024 | 13.17 | 13.20 | 13.05 | 13.14 | 41,298 | -0.40(-2.99%) |
Mar 28, 2024 | 13.57 | 13.70 | 13.48 | 13.54 | 15,640 | -0.15(-1.10%) |
Mar 27, 2024 | 13.69 | 13.69 | 13.66 | 13.69 | 12,407 | -0.28(-2.00%) |
Mar 26, 2024 | 13.92 | 13.98 | 13.91 | 13.97 | 29,062 | +0.10(+0.72%) |
Mar 25, 2024 | 13.88 | 13.90 | 13.84 | 13.87 | 20,214 | +0.64(+4.84%) |
Mar 22, 2024 | 13.29 | 13.29 | 13.21 | 13.23 | 15,568 | -0.09(-0.68%) |
Mar 21, 2024 | 13.38 | 13.40 | 13.32 | 13.32 | 48,881 | -0.27(-2.00%) |
Mar 20, 2024 | 13.60 | 13.61 | 13.09 | 13.59 | 12,991 | +0.09(+0.68%) |
Mar 19, 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 28,475 | +0.15(+1.12%) |
Mar 18, 2024 | 13.43 | 13.76 | 13.31 | 13.35 | 21,904 | +0.21(+1.60%) |
Mar 15, 2024 | 13.13 | 13.14 | 13.09 | 13.14 | 23,653 | -0.42(-3.13%) |
Mar 14, 2024 | 13.65 | 13.70 | 13.55 | 13.56 | 15,978 | +0.04(+0.26%) |
Mar 13, 2024 | 13.10 | 13.53 | 13.10 | 13.53 | 9,039 | +0.03(+0.24%) |
Mar 12, 2024 | 13.65 | 13.65 | 13.47 | 13.50 | 13,227 | +0.20(+1.49%) |
Mar 11, 2024 | 13.30 | 13.33 | 12.96 | 13.30 | 17,817 | -0.29(-2.10%) |
Mar 08, 2024 | 13.70 | 13.70 | 13.57 | 13.59 | 16,015 | -0.17(-1.24%) |
Mar 07, 2024 | 13.77 | 13.78 | 13.74 | 13.76 | 13,232 | +0.11(+0.82%) |
Mar 06, 2024 | 13.65 | 13.70 | 13.61 | 13.64 | 45,358 | +0.08(+0.61%) |
Mar 05, 2024 | 13.75 | 13.75 | 13.51 | 13.56 | 28,456 | +0.08(+0.59%) |
Mar 04, 2024 | 13.51 | 13.52 | 13.44 | 13.48 | 19,594 | +0.02(+0.15%) |
Mar 01, 2024 | 13.50 | 13.50 | 13.35 | 13.46 | 29,613 | +0.47(+3.62%) |
Feb 29, 2024 | 13.30 | 13.30 | 12.96 | 12.99 | 31,457 | +0.15(+1.17%) |
Feb 28, 2024 | 12.82 | 12.87 | 12.50 | 12.84 | 51,661 | -0.04(-0.31%) |
Feb 27, 2024 | 12.50 | 13.00 | 12.50 | 12.88 | 112,340 | -0.15(-1.15%) |
Feb 26, 2024 | 13.55 | 13.55 | 13.00 | 13.03 | 108,845 | -0.01(-0.07%) |
Feb 23, 2024 | 13.09 | 13.20 | 13.01 | 13.04 | 19,785 | -0.01(-0.08%) |
Feb 22, 2024 | 13.15 | 13.15 | 12.94 | 13.05 | 361,256 | +0.43(+3.41%) |
Feb 21, 2024 | 12.63 | 12.66 | 12.56 | 12.62 | 50,913 | -0.01(-0.08%) |
Feb 20, 2024 | 12.64 | 12.67 | 12.58 | 12.63 | 16,110 | +0.01(+0.04%) |
Feb 16, 2024 | 12.90 | 12.90 | 12.62 | 12.62 | 32,733 | -0.01(-0.04%) |
Feb 15, 2024 | 12.68 | 12.85 | 12.50 | 12.63 | 50,110 | +0.30(+2.43%) |
Feb 14, 2024 | 12.26 | 12.33 | 12.08 | 12.33 | 24,135 | +0.20(+1.61%) |
Feb 13, 2024 | 12.13 | 12.22 | 12.09 | 12.13 | 20,084 | +0.16(+1.34%) |
Feb 12, 2024 | 12.00 | 12.02 | 11.90 | 11.97 | 12,108 | +0.04(+0.38%) |
Feb 09, 2024 | 11.89 | 11.94 | 11.88 | 11.93 | 9,735 | +0.51(+4.46%) |
Feb 08, 2024 | 11.46 | 11.47 | 11.39 | 11.42 | 25,774 | +0.18(+1.61%) |
Feb 07, 2024 | 11.23 | 11.24 | 11.21 | 11.24 | 19,503 | -0.01(-0.12%) |
Feb 06, 2024 | 11.26 | 11.32 | 11.21 | 11.25 | 14,976 | +0.10(+0.93%) |
Feb 05, 2024 | 11.11 | 11.21 | 11.10 | 11.15 | 22,965 | -0.17(-1.46%) |
Feb 02, 2024 | 11.26 | 11.32 | 11.25 | 11.32 | 67,764 | +0.01(+0.05%) |
Feb 01, 2024 | 11.29 | 11.34 | 11.25 | 11.31 | 11,197 | +0.23(+2.08%) |
Jan 31, 2024 | 11.10 | 11.15 | 11.03 | 11.08 | 169,761 | +0.14(+1.28%) |
Jan 30, 2024 | 10.91 | 10.94 | 10.88 | 10.94 | 28,061 | +0.15(+1.39%) |
Jan 29, 2024 | 10.56 | 10.79 | 10.56 | 10.79 | 25,706 | +0.08(+0.75%) |
Jan 26, 2024 | 10.70 | 10.74 | 10.68 | 10.71 | 22,993 | +0.01(+0.09%) |
Jan 25, 2024 | 10.73 | 10.73 | 10.65 | 10.70 | 12,453 | -0.22(-2.01%) |
Jan 24, 2024 | 10.92 | 10.96 | 10.89 | 10.92 | 35,788 | -0.09(-0.82%) |
Jan 23, 2024 | 11.05 | 11.05 | 11.00 | 11.01 | 83,261 | -0.15(-1.34%) |
Jan 22, 2024 | 11.16 | 11.16 | 11.09 | 11.16 | 21,602 | +0.02(+0.18%) |
Jan 19, 2024 | 11.09 | 11.15 | 11.05 | 11.14 | 113,131 | +0.02(+0.18%) |
Jan 18, 2024 | 11.10 | 11.12 | 11.07 | 11.12 | 59,988 | +0.16(+1.46%) |
Jan 17, 2024 | 11.00 | 11.03 | 10.93 | 10.96 | 52,376 | -0.23(-2.06%) |
Jan 16, 2024 | 11.23 | 11.27 | 11.16 | 11.19 | 26,732 | +0.24(+2.24%) |
Jan 12, 2024 | 10.97 | 11.02 | 10.93 | 10.95 | 61,998 | +0.12(+1.16%) |
Jan 11, 2024 | 10.84 | 10.87 | 10.64 | 10.82 | 30,583 | +0.26(+2.46%) |
Jan 10, 2024 | 10.62 | 10.62 | 10.54 | 10.56 | 34,343 | +0.09(+0.90%) |
Jan 09, 2024 | 10.89 | 10.89 | 10.44 | 10.47 | 32,628 | -0.24(-2.28%) |
Jan 08, 2024 | 9.970 | 10.80 | 9.970 | 10.71 | 19,391 | +0.35(+3.37%) |
Jan 05, 2024 | 10.35 | 10.49 | 10.04 | 10.36 | 26,511 | -0.03(-0.28%) |
Jan 04, 2024 | 10.47 | 10.63 | 10.30 | 10.39 | 29,980 | -0.01(-0.10%) |
Jan 03, 2024 | 10.38 | 10.40 | 10.27 | 10.40 | 36,008 | +0.03(+0.29%) |
Jan 02, 2024 | 10.44 | 10.47 | 10.37 | 10.37 | 22,467 | -0.14(-1.33%) |
Dec 29, 2023 | 10.54 | 10.54 | 10.48 | 10.51 | 27,703 | +0.25(+2.44%) |
Dec 28, 2023 | 10.05 | 10.33 | 10.05 | 10.26 | 15,952 | +0.24(+2.40%) |
Dec 27, 2023 | 10.28 | 10.28 | 9.860 | 10.02 | 25,127 | +0.04(+0.35%) |
Dec 26, 2023 | 9.620 | 10.03 | 9.620 | 9.985 | 29,318 | -0.09(-0.84%) |
Dec 22, 2023 | 9.950 | 10.18 | 9.760 | 10.07 | 16,437 | -0.18(-1.76%) |
Dec 21, 2023 | 10.22 | 10.25 | 10.20 | 10.25 | 16,450 | -0.01(-0.10%) |
Dec 20, 2023 | 10.35 | 10.38 | 10.26 | 10.26 | 27,224 | +0.28(+2.81%) |
Dec 19, 2023 | 10.11 | 10.12 | 9.980 | 9.980 | 24,322 | +0.13(+1.36%) |
Dec 18, 2023 | 9.600 | 9.890 | 9.600 | 9.846 | 69,749 | +0.01(+0.06%) |
Dec 15, 2023 | 9.955 | 9.955 | 9.840 | 9.840 | 70,822 | -0.27(-2.67%) |
Dec 14, 2023 | 10.09 | 10.15 | 10.06 | 10.11 | 36,883 | +0.05(+0.50%) |
Dec 13, 2023 | 9.680 | 10.23 | 9.680 | 10.06 | 70,165 | +0.11(+1.11%) |
Dec 12, 2023 | 9.850 | 9.990 | 9.850 | 9.950 | 46,029 | -0.05(-0.46%) |
Dec 11, 2023 | 9.640 | 10.24 | 9.640 | 9.996 | 77,325 | +0.14(+1.38%) |
Dec 08, 2023 | 9.800 | 10.04 | 9.800 | 9.860 | 187,481 | -0.12(-1.23%) |
Dec 07, 2023 | 9.800 | 10.16 | 9.800 | 9.983 | 29,095 | +0.05(+0.53%) |
Dec 06, 2023 | 10.10 | 10.33 | 9.900 | 9.930 | 36,936 | +0.07(+0.71%) |
Dec 05, 2023 | 9.920 | 9.960 | 9.840 | 9.860 | 86,135 | -0.21(-2.09%) |
Dec 04, 2023 | 10.11 | 10.11 | 10.02 | 10.07 | 42,166 | -0.19(-1.85%) |
Dec 01, 2023 | 10.21 | 10.30 | 10.13 | 10.26 | 16,217 | +0.02(+0.20%) |
Nov 30, 2023 | 10.21 | 10.35 | 10.12 | 10.24 | 31,498 | +0.16(+1.58%) |
Nov 29, 2023 | 10.04 | 10.08 | 9.911 | 10.08 | 27,412 | -0.02(-0.20%) |
Nov 28, 2023 | 10.30 | 10.30 | 9.900 | 10.10 | 35,725 | -0.13(-1.27%) |
Nov 27, 2023 | 10.29 | 10.29 | 10.20 | 10.23 | 22,228 | -0.04(-0.39%) |
Nov 24, 2023 | 10.45 | 10.45 | 10.17 | 10.27 | 6,835 | -0.04(-0.39%) |
Nov 22, 2023 | 10.58 | 10.58 | 10.24 | 10.31 | 13,191 | +0.01(+0.10%) |
Nov 21, 2023 | 10.31 | 10.35 | 10.26 | 10.30 | 67,665 | +0.03(+0.29%) |
Nov 20, 2023 | 10.23 | 10.37 | 10.23 | 10.27 | 15,658 | -0.09(-0.82%) |
Nov 17, 2023 | 10.34 | 10.36 | 10.33 | 10.36 | 15,145 | +0.16(+1.52%) |
Nov 16, 2023 | 10.27 | 10.27 | 10.14 | 10.20 | 12,731 | -0.03(-0.29%) |
Nov 15, 2023 | 10.51 | 10.51 | 10.15 | 10.23 | 36,255 | -0.36(-3.40%) |
Nov 14, 2023 | 10.48 | 10.59 | 10.47 | 10.59 | 111,877 | +0.22(+2.12%) |
Nov 13, 2023 | 10.27 | 10.38 | 10.27 | 10.37 | 83,530 | -0.09(-0.86%) |
Nov 10, 2023 | 10.19 | 10.46 | 10.19 | 10.46 | 20,166 | +0.14(+1.36%) |
Nov 09, 2023 | 10.41 | 10.42 | 10.30 | 10.32 | 59,517 | +0.19(+1.88%) |
Nov 08, 2023 | 10.30 | 10.40 | 10.13 | 10.13 | 109,786 | -0.19(-1.84%) |
Nov 07, 2023 | 10.24 | 10.33 | 10.23 | 10.32 | 40,745 | -0.12(-1.15%) |
Nov 06, 2023 | 10.88 | 10.88 | 10.40 | 10.44 | 34,615 | -0.10(-0.95%) |
Nov 03, 2023 | 10.75 | 10.75 | 10.47 | 10.54 | 55,383 | +0.12(+1.15%) |
Nov 02, 2023 | 10.23 | 10.42 | 10.23 | 10.42 | 21,201 | +0.28(+2.76%) |
Nov 01, 2023 | 10.21 | 10.21 | 10.10 | 10.14 | 17,852 | +0.15(+1.50%) |
Oct 31, 2023 | 9.920 | 9.990 | 9.850 | 9.990 | 57,831 | +0.30(+3.10%) |
Oct 30, 2023 | 9.600 | 9.690 | 9.580 | 9.690 | 9,820 | +0.15(+1.57%) |
Oct 27, 2023 | 9.550 | 9.560 | 9.510 | 9.540 | 15,985 | -0.10(-0.99%) |
Oct 26, 2023 | 9.700 | 9.700 | 9.580 | 9.635 | 30,259 | -0.15(-1.58%) |
Oct 25, 2023 | 9.825 | 9.840 | 9.770 | 9.790 | 18,966 | -0.05(-0.55%) |
Oct 24, 2023 | 9.650 | 9.860 | 9.650 | 9.844 | 63,449 | +0.08(+0.86%) |
Oct 23, 2023 | 9.732 | 9.840 | 9.720 | 9.760 | 13,422 | -0.01(-0.10%) |
Oct 20, 2023 | 9.800 | 9.830 | 9.761 | 9.770 | 22,305 | -0.13(-1.29%) |
Oct 19, 2023 | 9.990 | 10.01 | 9.880 | 9.897 | 320,490 | +0.05(+0.48%) |
Oct 18, 2023 | 9.930 | 9.970 | 9.830 | 9.850 | 47,039 | -0.04(-0.40%) |
Oct 17, 2023 | 10.07 | 10.07 | 9.850 | 9.890 | 30,724 | +0.05(+0.51%) |
Oct 16, 2023 | 9.790 | 9.840 | 9.790 | 9.840 | 10,195 | +0.11(+1.16%) |
Oct 13, 2023 | 9.805 | 9.805 | 9.710 | 9.727 | 10,040 | -0.24(-2.44%) |
Oct 12, 2023 | 10.03 | 10.03 | 9.950 | 9.970 | 27,959 | +0.07(+0.71%) |
Oct 11, 2023 | 9.930 | 9.930 | 9.867 | 9.900 | 12,511 | -0.07(-0.70%) |
Oct 10, 2023 | 9.900 | 10.18 | 9.900 | 9.970 | 19,965 | +0.27(+2.78%) |
Oct 09, 2023 | 9.624 | 9.700 | 9.624 | 9.700 | 15,321 | +0.08(+0.83%) |
Oct 06, 2023 | 9.640 | 9.715 | 9.530 | 9.620 | 18,317 | -0.00(-0.02%) |
Oct 05, 2023 | 9.690 | 9.690 | 9.530 | 9.622 | 19,034 | +0.59(+6.56%) |
Oct 04, 2023 | 8.980 | 9.030 | 8.950 | 9.030 | 75,215 | -0.10(-1.04%) |
Oct 03, 2023 | 9.120 | 9.140 | 9.085 | 9.125 | 27,208 | -0.12(-1.24%) |
Oct 02, 2023 | 9.215 | 9.240 | 9.210 | 9.240 | 29,060 | +0.00(+0.00%) |
Sep 29, 2023 | 9.278 | 9.320 | 9.200 | 9.240 | 13,419 | -0.10(-1.04%) |
Sep 28, 2023 | 9.295 | 9.340 | 9.295 | 9.338 | 19,203 | -0.15(-1.61%) |
Sep 27, 2023 | 9.510 | 9.530 | 9.440 | 9.490 | 25,885 | +0.33(+3.63%) |
Sep 26, 2023 | 9.220 | 9.220 | 9.140 | 9.158 | 22,690 | -0.12(-1.31%) |
Sep 25, 2023 | 9.400 | 9.310 | 9.230 | 9.280 | 17,570 | +0.29(+3.23%) |
Sep 22, 2023 | 9.010 | 9.020 | 8.980 | 8.990 | 4,563 | +0.09(+1.01%) |
Sep 21, 2023 | 8.910 | 8.929 | 8.880 | 8.900 | 9,610 | -0.14(-1.55%) |
Sep 20, 2023 | 9.100 | 9.140 | 9.030 | 9.040 | 24,009 | +0.10(+1.07%) |
Sep 19, 2023 | 9.075 | 9.075 | 8.920 | 8.944 | 32,045 | +0.13(+1.52%) |
Sep 18, 2023 | 8.834 | 9.020 | 8.710 | 8.810 | 4,306 | +0.03(+0.34%) |
Sep 15, 2023 | 8.770 | 8.790 | 8.750 | 8.780 | 11,746 | +0.02(+0.21%) |
Sep 14, 2023 | 8.736 | 8.780 | 8.736 | 8.762 | 7,318 | +0.02(+0.25%) |
Sep 13, 2023 | 8.730 | 8.760 | 8.700 | 8.740 | 6,013 | -0.07(-0.79%) |
Sep 12, 2023 | 8.796 | 8.810 | 8.780 | 8.810 | 27,063 | -0.07(-0.79%) |
Sep 11, 2023 | 9.090 | 9.090 | 8.830 | 8.880 | 8,821 | +0.08(+0.91%) |
Sep 08, 2023 | 8.915 | 8.915 | 8.790 | 8.800 | 11,418 | -0.12(-1.40%) |
Sep 07, 2023 | 8.970 | 8.970 | 8.892 | 8.925 | 11,376 | +0.18(+2.00%) |
Sep 06, 2023 | 8.780 | 8.790 | 8.720 | 8.750 | 15,657 | +0.04(+0.46%) |
Sep 05, 2023 | 8.710 | 8.710 | 8.700 | 8.710 | 6,029 | -0.02(-0.23%) |
Sep 01, 2023 | 8.770 | 8.800 | 8.720 | 8.730 | 9,604 | +0.08(+0.92%) |
Aug 31, 2023 | 8.660 | 8.690 | 8.648 | 8.650 | 27,967 | +0.02(+0.17%) |
Aug 30, 2023 | 8.650 | 8.651 | 8.635 | 8.635 | 7,040 | -0.05(-0.63%) |
Aug 29, 2023 | 8.580 | 8.690 | 8.580 | 8.690 | 18,697 | -0.02(-0.18%) |
Aug 28, 2023 | 8.720 | 8.720 | 8.694 | 8.706 | 11,021 | +0.10(+1.11%) |
Aug 25, 2023 | 8.637 | 8.768 | 8.575 | 8.610 | 17,739 | +0.07(+0.82%) |
Aug 24, 2023 | 8.575 | 8.610 | 8.540 | 8.540 | 58,580 | -0.07(-0.81%) |
Aug 23, 2023 | 8.680 | 8.780 | 8.580 | 8.610 | 27,357 | +0.10(+1.18%) |
Aug 22, 2023 | 8.570 | 8.600 | 8.510 | 8.510 | 47,289 | -0.06(-0.76%) |
Aug 21, 2023 | 8.560 | 8.590 | 8.540 | 8.575 | 14,197 | +0.01(+0.18%) |
Aug 18, 2023 | 8.550 | 8.600 | 8.550 | 8.560 | 13,609 | -0.20(-2.24%) |
Aug 17, 2023 | 8.792 | 8.800 | 8.720 | 8.756 | 32,810 | -0.06(-0.72%) |
Aug 16, 2023 | 8.884 | 8.900 | 8.810 | 8.819 | 20,843 | -0.12(-1.35%) |
Aug 15, 2023 | 8.950 | 8.990 | 8.900 | 8.940 | 27,035 | -0.07(-0.78%) |
Aug 14, 2023 | 9.005 | 9.026 | 8.998 | 9.010 | 10,790 | -0.04(-0.44%) |
Aug 11, 2023 | 9.057 | 9.062 | 9.010 | 9.050 | 10,521 | +0.02(+0.22%) |
Aug 10, 2023 | 9.130 | 9.130 | 9.030 | 9.030 | 4,517 | +0.10(+1.18%) |
Aug 09, 2023 | 8.943 | 8.945 | 8.900 | 8.925 | 2,134 | -0.10(-1.06%) |
Aug 08, 2023 | 8.990 | 9.025 | 8.800 | 9.021 | 2,690 | +0.35(+3.98%) |
Aug 03, 2023 | 8.675 | 120 | +0.19(+2.18%) | |||
Aug 02, 2023 | 8.540 | 8.540 | 8.460 | 8.490 | 5,428 | -0.05(-0.59%) |
Aug 01, 2023 | 8.550 | 8.550 | 8.530 | 8.540 | 6,870 | -0.12(-1.39%) |
Jul 31, 2023 | 8.648 | 8.680 | 8.480 | 8.660 | 16,647 | -0.13(-1.48%) |
Jul 28, 2023 | 8.618 | 8.790 | 8.340 | 8.790 | 3,128 | +0.26(+3.05%) |
Jul 27, 2023 | 8.496 | 8.640 | 8.440 | 8.530 | 19,078 | +0.09(+1.07%) |
Jul 26, 2023 | 8.360 | 8.620 | 8.360 | 8.440 | 12,933 | +0.06(+0.72%) |
Jul 25, 2023 | 8.322 | 8.440 | 8.290 | 8.380 | 13,230 | -0.11(-1.27%) |
Jul 24, 2023 | 8.490 | 8.526 | 8.460 | 8.488 | 13,581 | -0.00(-0.02%) |
Jul 21, 2023 | 8.730 | 8.730 | 8.420 | 8.490 | 4,061 | +0.12(+1.43%) |
Jul 20, 2023 | 8.380 | 8.410 | 8.360 | 8.370 | 441,431 | -0.11(-1.30%) |
Jul 19, 2023 | 8.510 | 8.575 | 8.480 | 8.480 | 2,849 | +0.00(+0.00%) |
Jul 18, 2023 | 8.410 | 8.500 | 8.410 | 8.480 | 10,656 | +0.21(+2.54%) |
Jul 17, 2023 | 8.120 | 8.570 | 8.120 | 8.270 | 2,639 | -0.08(-0.96%) |
Jul 14, 2023 | 8.322 | 8.480 | 8.322 | 8.350 | 8,013 | -0.13(-1.53%) |
Jul 13, 2023 | 8.230 | 8.490 | 8.230 | 8.480 | 8,265 | +0.13(+1.56%) |
Jul 12, 2023 | 8.380 | 8.380 | 8.310 | 8.350 | 1,882 | +0.08(+0.97%) |
Jul 11, 2023 | 8.240 | 8.300 | 8.240 | 8.270 | 5,111 | +0.05(+0.61%) |
Jul 10, 2023 | 8.250 | 8.270 | 8.210 | 8.220 | 9,094 | -0.04(-0.48%) |
Jul 07, 2023 | 8.230 | 8.310 | 8.210 | 8.260 | 13,090 | +0.10(+1.16%) |
Jul 06, 2023 | 8.120 | 8.165 | 8.120 | 8.165 | 8,565 | -0.20(-2.33%) |
Jul 05, 2023 | 8.418 | 8.510 | 8.320 | 8.360 | 7,354 | -0.22(-2.56%) |
Jul 03, 2023 | 8.640 | 8.640 | 8.550 | 8.580 | 4,036 | -0.10(-1.15%) |
Jun 30, 2023 | 8.680 | 8.710 | 8.670 | 8.680 | 4,688 | -0.13(-1.48%) |
Jun 29, 2023 | 8.815 | 8.820 | 8.810 | 8.810 | 5,540 | -0.04(-0.45%) |
Jun 28, 2023 | 8.910 | 8.910 | 8.850 | 8.850 | 1,806 | +0.04(+0.40%) |
Jun 27, 2023 | 8.800 | 8.830 | 8.780 | 8.815 | 2,841 | -0.09(-0.96%) |
Jun 26, 2023 | 8.900 | 8.939 | 8.900 | 8.900 | 10,026 | -0.00(-0.06%) |
Jun 23, 2023 | 8.870 | 8.960 | 8.870 | 8.905 | 1,935 | -0.19(-2.04%) |
Jun 22, 2023 | 9.100 | 9.100 | 9.070 | 9.090 | 16,097 | +0.13(+1.45%) |
Jun 21, 2023 | 8.860 | 9.050 | 8.860 | 8.960 | 1,483 | +0.18(+2.05%) |
Jun 20, 2023 | 8.809 | 8.809 | 8.760 | 8.780 | 1,575 | -0.24(-2.66%) |
Jun 16, 2023 | 9.110 | 9.110 | 9.020 | 9.020 | 1,714 | +0.00(+0.00%) |
Jun 15, 2023 | 9.040 | 9.100 | 9.000 | 9.020 | 7,941 | +0.20(+2.27%) |
Jun 14, 2023 | 8.875 | 8.890 | 8.780 | 8.820 | 11,390 | +0.20(+2.32%) |
Jun 13, 2023 | 8.572 | 8.750 | 8.572 | 8.620 | 16,210 | -0.04(-0.46%) |
Jun 12, 2023 | 8.655 | 8.670 | 8.625 | 8.660 | 5,233 | +0.04(+0.52%) |
Jun 09, 2023 | 8.630 | 8.650 | 8.600 | 8.615 | 6,726 | +0.15(+1.83%) |
Jun 08, 2023 | 8.390 | 8.460 | 8.380 | 8.460 | 5,976 | +0.07(+0.84%) |
Jun 07, 2023 | 8.160 | 8.440 | 8.160 | 8.389 | 11,991 | -0.10(-1.18%) |
Jun 06, 2023 | 8.420 | 8.633 | 8.420 | 8.490 | 5,065 | +0.10(+1.19%) |
Jun 05, 2023 | 8.420 | 8.420 | 8.389 | 8.390 | 693 | -0.08(-0.94%) |
Jun 02, 2023 | 8.350 | 8.490 | 8.350 | 8.470 | 9,089 | +0.27(+3.29%) |