Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.390 | 5.600 | 5.390 | 5.550 | 9,550 | +0.19(+3.54%) |
May 30, 2024 | 5.350 | 5.440 | 5.173 | 5.360 | 7,005 | +0.06(+1.13%) |
May 29, 2024 | 5.350 | 5.390 | 5.210 | 5.300 | 10,798 | -0.08(-1.49%) |
May 28, 2024 | 5.540 | 5.600 | 5.380 | 5.380 | 10,496 | +0.00(+0.00%) |
May 24, 2024 | 5.190 | 5.445 | 5.121 | 5.380 | 10,998 | +0.12(+2.28%) |
May 23, 2024 | 5.680 | 5.770 | 5.240 | 5.260 | 23,753 | -0.50(-8.68%) |
May 22, 2024 | 5.650 | 5.840 | 5.567 | 5.760 | 14,798 | +0.15(+2.67%) |
May 21, 2024 | 5.250 | 5.820 | 5.120 | 5.610 | 51,604 | +0.36(+6.86%) |
May 20, 2024 | 5.670 | 5.670 | 5.240 | 5.250 | 47,398 | -0.51(-8.85%) |
May 17, 2024 | 6.080 | 6.422 | 5.500 | 5.760 | 55,068 | -0.25(-4.16%) |
May 16, 2024 | 6.100 | 6.250 | 5.930 | 6.010 | 21,602 | +0.08(+1.35%) |
May 15, 2024 | 6.400 | 6.400 | 5.890 | 5.930 | 71,455 | -0.43(-6.76%) |
May 14, 2024 | 6.550 | 6.600 | 6.220 | 6.360 | 46,750 | -0.19(-2.90%) |
May 13, 2024 | 6.720 | 6.720 | 6.501 | 6.550 | 4,022 | -0.25(-3.68%) |
May 10, 2024 | 6.670 | 6.840 | 6.590 | 6.800 | 7,905 | +0.05(+0.74%) |
May 09, 2024 | 6.660 | 6.750 | 6.430 | 6.750 | 47,691 | +0.04(+0.60%) |
May 08, 2024 | 6.840 | 6.840 | 6.590 | 6.710 | 97,182 | -0.11(-1.61%) |
May 07, 2024 | 6.830 | 6.950 | 6.820 | 6.820 | 9,280 | +0.01(+0.15%) |
May 06, 2024 | 6.770 | 6.929 | 6.770 | 6.810 | 5,039 | -0.11(-1.59%) |
May 03, 2024 | 6.790 | 7.120 | 6.790 | 6.920 | 7,554 | +0.16(+2.37%) |
May 02, 2024 | 6.860 | 6.950 | 6.750 | 6.760 | 28,649 | -0.08(-1.17%) |
May 01, 2024 | 6.680 | 6.994 | 6.680 | 6.840 | 4,480 | +0.16(+2.40%) |
Apr 30, 2024 | 6.750 | 6.750 | 6.610 | 6.680 | 30,431 | -0.01(-0.15%) |
Apr 29, 2024 | 6.730 | 6.850 | 6.510 | 6.690 | 15,702 | +0.00(+0.00%) |
Apr 26, 2024 | 6.590 | 6.750 | 6.450 | 6.690 | 4,027 | +0.29(+4.53%) |
Apr 25, 2024 | 6.250 | 6.400 | 6.250 | 6.400 | 4,773 | +0.07(+1.11%) |
Apr 24, 2024 | 6.270 | 6.400 | 6.250 | 6.330 | 167,007 | -0.02(-0.31%) |
Apr 23, 2024 | 6.480 | 6.490 | 6.250 | 6.350 | 126,936 | -0.06(-0.94%) |
Apr 22, 2024 | 6.400 | 6.500 | 6.374 | 6.410 | 23,017 | +0.06(+0.94%) |
Apr 19, 2024 | 6.300 | 6.480 | 6.280 | 6.350 | 16,574 | +0.04(+0.63%) |
Apr 18, 2024 | 6.430 | 6.430 | 6.310 | 6.310 | 27,610 | -0.08(-1.25%) |
Apr 17, 2024 | 6.400 | 6.400 | 6.280 | 6.390 | 15,069 | +0.12(+1.91%) |
Apr 16, 2024 | 6.290 | 6.620 | 6.270 | 6.270 | 13,525 | -0.14(-2.18%) |
Apr 15, 2024 | 6.000 | 6.470 | 6.000 | 6.410 | 173,254 | +0.40(+6.66%) |
Apr 12, 2024 | 6.390 | 6.390 | 6.010 | 6.010 | 28,566 | -0.57(-8.66%) |
Apr 11, 2024 | 7.000 | 7.100 | 6.400 | 6.580 | 64,064 | -0.52(-7.32%) |
Apr 10, 2024 | 7.240 | 7.240 | 7.000 | 7.100 | 5,745 | -0.15(-2.07%) |
Apr 09, 2024 | 7.010 | 7.250 | 6.890 | 7.250 | 13,913 | +0.34(+4.92%) |
Apr 08, 2024 | 7.640 | 7.640 | 6.890 | 6.910 | 69,301 | -0.10(-1.43%) |
Apr 05, 2024 | 6.950 | 7.230 | 6.916 | 7.010 | 10,159 | +0.26(+3.85%) |
Apr 04, 2024 | 6.710 | 6.880 | 6.710 | 6.750 | 7,942 | +0.04(+0.60%) |
Apr 03, 2024 | 6.660 | 6.980 | 6.550 | 6.710 | 19,613 | -0.08(-1.18%) |
Apr 02, 2024 | 6.610 | 7.103 | 6.540 | 6.790 | 7,432 | -0.01(-0.15%) |
Apr 01, 2024 | 6.980 | 7.100 | 6.770 | 6.800 | 10,959 | -0.19(-2.72%) |
Mar 28, 2024 | 7.160 | 7.650 | 6.990 | 6.990 | 17,630 | -0.22(-3.05%) |
Mar 27, 2024 | 6.990 | 7.220 | 6.990 | 7.210 | 18,814 | +0.48(+7.13%) |
Mar 26, 2024 | 6.840 | 7.000 | 6.650 | 6.730 | 16,669 | +0.09(+1.36%) |
Mar 25, 2024 | 7.180 | 7.180 | 6.640 | 6.640 | 18,331 | -0.32(-4.60%) |
Mar 22, 2024 | 7.000 | 7.330 | 6.950 | 6.960 | 4,839 | -0.32(-4.40%) |
Mar 21, 2024 | 7.310 | 7.310 | 6.950 | 7.280 | 5,216 | +0.22(+3.12%) |
Mar 20, 2024 | 6.950 | 7.205 | 6.950 | 7.060 | 3,876 | +0.21(+3.07%) |
Mar 19, 2024 | 6.750 | 7.363 | 6.750 | 6.850 | 4,514 | +0.01(+0.15%) |
Mar 18, 2024 | 6.870 | 7.230 | 6.760 | 6.840 | 16,506 | -0.10(-1.44%) |
Mar 15, 2024 | 6.750 | 6.940 | 6.750 | 6.940 | 20,835 | +0.12(+1.76%) |
Mar 14, 2024 | 7.230 | 7.230 | 6.750 | 6.820 | 12,741 | -0.64(-8.58%) |
Mar 13, 2024 | 7.460 | 7.480 | 7.020 | 7.460 | 9,831 | +0.22(+3.04%) |
Mar 12, 2024 | 6.880 | 7.430 | 6.870 | 7.240 | 15,426 | +0.24(+3.43%) |
Mar 11, 2024 | 7.100 | 7.270 | 6.770 | 7.000 | 12,588 | -0.07(-0.99%) |
Mar 08, 2024 | 6.970 | 7.160 | 6.540 | 7.070 | 9,009 | +0.10(+1.43%) |
Mar 07, 2024 | 6.700 | 7.020 | 6.700 | 6.970 | 11,675 | -0.12(-1.69%) |
Mar 06, 2024 | 7.240 | 7.240 | 6.850 | 7.090 | 5,773 | +0.11(+1.58%) |
Mar 05, 2024 | 6.980 | 7.137 | 6.980 | 6.980 | 5,408 | -0.03(-0.43%) |
Mar 04, 2024 | 7.039 | 7.270 | 7.010 | 7.010 | 10,935 | -0.06(-0.85%) |
Mar 01, 2024 | 7.343 | 7.343 | 6.970 | 7.070 | 8,489 | +0.09(+1.29%) |
Feb 29, 2024 | 7.230 | 7.230 | 6.950 | 6.980 | 4,661 | +0.08(+1.16%) |
Feb 28, 2024 | 6.700 | 7.080 | 6.700 | 6.900 | 8,805 | -0.01(-0.14%) |
Feb 27, 2024 | 7.050 | 7.275 | 6.830 | 6.910 | 4,892 | -0.25(-3.49%) |
Feb 26, 2024 | 7.050 | 7.500 | 7.040 | 7.160 | 3,982 | +0.05(+0.70%) |
Feb 23, 2024 | 7.040 | 7.500 | 7.040 | 7.110 | 6,924 | -0.11(-1.52%) |
Feb 22, 2024 | 6.690 | 7.220 | 6.612 | 7.220 | 8,792 | +0.32(+4.64%) |
Feb 21, 2024 | 6.850 | 7.324 | 6.530 | 6.900 | 11,749 | +0.06(+0.88%) |
Feb 20, 2024 | 6.960 | 7.530 | 6.740 | 6.840 | 22,281 | -0.12(-1.72%) |
Feb 16, 2024 | 6.920 | 7.700 | 6.700 | 6.960 | 11,132 | +0.10(+1.46%) |
Feb 15, 2024 | 7.210 | 7.210 | 6.850 | 6.860 | 11,943 | -0.32(-4.46%) |
Feb 14, 2024 | 6.910 | 7.180 | 6.760 | 7.180 | 5,878 | +0.26(+3.76%) |
Feb 13, 2024 | 7.000 | 7.320 | 6.920 | 6.920 | 21,373 | -0.25(-3.49%) |
Feb 12, 2024 | 7.630 | 7.674 | 7.068 | 7.170 | 14,126 | -0.24(-3.24%) |
Feb 09, 2024 | 7.829 | 7.829 | 7.400 | 7.410 | 5,795 | +0.06(+0.82%) |
Feb 08, 2024 | 6.890 | 7.350 | 6.890 | 7.350 | 7,492 | +0.33(+4.70%) |
Feb 07, 2024 | 7.310 | 7.310 | 6.850 | 7.020 | 12,662 | -0.53(-7.02%) |
Feb 06, 2024 | 7.070 | 7.550 | 6.600 | 7.550 | 18,033 | +0.44(+6.19%) |
Feb 05, 2024 | 7.310 | 7.630 | 6.871 | 7.110 | 5,165 | -0.33(-4.44%) |
Feb 02, 2024 | 7.590 | 8.130 | 7.080 | 7.440 | 24,297 | -0.41(-5.22%) |
Feb 01, 2024 | 7.710 | 7.850 | 7.500 | 7.850 | 4,646 | +0.33(+4.39%) |
Jan 31, 2024 | 7.730 | 8.040 | 7.520 | 7.520 | 8,565 | -0.21(-2.72%) |
Jan 30, 2024 | 8.000 | 8.300 | 7.730 | 7.730 | 18,395 | -0.24(-3.01%) |
Jan 29, 2024 | 8.250 | 8.250 | 7.750 | 7.970 | 5,073 | -0.20(-2.45%) |
Jan 26, 2024 | 7.990 | 8.520 | 7.990 | 8.170 | 5,932 | +0.06(+0.74%) |
Jan 25, 2024 | 8.140 | 8.500 | 8.010 | 8.110 | 5,867 | -0.01(-0.12%) |
Jan 24, 2024 | 8.330 | 8.330 | 7.870 | 8.120 | 10,018 | +0.31(+3.97%) |
Jan 23, 2024 | 7.980 | 8.060 | 7.770 | 7.810 | 4,956 | -0.35(-4.29%) |
Jan 22, 2024 | 8.130 | 8.190 | 7.810 | 8.160 | 4,350 | -0.07(-0.85%) |
Jan 19, 2024 | 8.040 | 8.260 | 7.880 | 8.230 | 5,511 | +0.40(+5.11%) |
Jan 18, 2024 | 8.110 | 8.110 | 7.760 | 7.830 | 5,363 | -0.19(-2.37%) |
Jan 17, 2024 | 8.030 | 8.230 | 7.777 | 8.020 | 14,074 | +0.02(+0.25%) |
Jan 16, 2024 | 7.785 | 8.126 | 7.029 | 8.000 | 20,797 | -0.05(-0.62%) |
Jan 12, 2024 | 8.210 | 8.258 | 7.950 | 8.050 | 23,754 | -0.10(-1.23%) |
Jan 11, 2024 | 8.990 | 8.990 | 7.770 | 8.150 | 26,433 | -0.76(-8.53%) |
Jan 10, 2024 | 8.830 | 9.080 | 8.620 | 8.910 | 17,574 | +0.39(+4.58%) |
Jan 09, 2024 | 8.865 | 8.865 | 8.480 | 8.520 | 7,624 | +0.04(+0.47%) |
Jan 08, 2024 | 8.840 | 8.898 | 8.310 | 8.480 | 17,452 | -0.31(-3.53%) |
Jan 05, 2024 | 8.870 | 8.890 | 8.380 | 8.790 | 22,844 | +0.08(+0.92%) |
Jan 04, 2024 | 8.910 | 9.130 | 8.580 | 8.710 | 33,435 | -0.21(-2.35%) |
Jan 03, 2024 | 8.930 | 9.090 | 8.770 | 8.920 | 64,477 | +0.09(+1.02%) |
Jan 02, 2024 | 9.020 | 9.358 | 8.450 | 8.830 | 19,175 | +0.40(+4.74%) |
Dec 29, 2023 | 9.310 | 9.480 | 8.350 | 8.430 | 68,067 | +0.04(+0.48%) |
Dec 28, 2023 | 8.370 | 8.680 | 8.240 | 8.390 | 33,838 | +0.15(+1.82%) |
Dec 27, 2023 | 8.130 | 8.800 | 8.100 | 8.240 | 63,511 | -0.06(-0.72%) |
Dec 26, 2023 | 8.250 | 8.630 | 8.210 | 8.300 | 65,337 | -0.01(-0.12%) |
Dec 22, 2023 | 7.680 | 8.630 | 7.660 | 8.310 | 116,006 | +0.61(+7.92%) |
Dec 21, 2023 | 7.450 | 7.750 | 7.450 | 7.700 | 33,171 | +0.21(+2.80%) |
Dec 20, 2023 | 7.250 | 7.510 | 7.240 | 7.490 | 118,861 | +0.35(+4.90%) |
Dec 19, 2023 | 6.950 | 7.230 | 6.815 | 7.140 | 17,111 | +0.25(+3.63%) |
Dec 18, 2023 | 7.240 | 7.240 | 6.760 | 6.890 | 10,070 | -0.33(-4.57%) |
Dec 15, 2023 | 7.250 | 7.520 | 6.900 | 7.220 | 55,119 | +0.04(+0.56%) |
Dec 14, 2023 | 7.170 | 7.560 | 6.962 | 7.180 | 22,110 | +0.09(+1.27%) |
Dec 13, 2023 | 6.630 | 7.120 | 6.520 | 7.090 | 12,571 | +0.50(+7.59%) |
Dec 12, 2023 | 6.750 | 6.750 | 6.590 | 6.590 | 9,178 | -0.16(-2.37%) |
Dec 11, 2023 | 6.973 | 6.973 | 6.560 | 6.750 | 30,445 | -0.04(-0.59%) |
Dec 08, 2023 | 7.000 | 7.000 | 6.540 | 6.790 | 7,929 | -0.23(-3.28%) |
Dec 07, 2023 | 6.550 | 7.021 | 6.520 | 7.020 | 21,408 | +0.15(+2.18%) |
Dec 06, 2023 | 7.480 | 7.480 | 6.670 | 6.870 | 31,795 | -0.60(-8.03%) |
Dec 05, 2023 | 7.450 | 7.500 | 7.168 | 7.470 | 9,925 | -0.31(-3.98%) |
Dec 04, 2023 | 7.760 | 7.910 | 7.560 | 7.780 | 5,027 | -0.06(-0.77%) |
Dec 01, 2023 | 7.840 | 8.000 | 7.820 | 7.840 | 22,409 | +0.08(+1.03%) |
Nov 30, 2023 | 7.790 | 8.000 | 7.456 | 7.760 | 35,649 | +0.04(+0.52%) |
Nov 29, 2023 | 7.400 | 7.890 | 7.400 | 7.720 | 21,378 | +0.35(+4.75%) |
Nov 28, 2023 | 7.560 | 7.910 | 7.320 | 7.370 | 16,773 | -0.06(-0.81%) |
Nov 27, 2023 | 7.920 | 7.980 | 7.300 | 7.430 | 65,476 | -0.45(-5.71%) |
Nov 24, 2023 | 7.700 | 7.890 | 7.660 | 7.880 | 4,389 | +0.17(+2.20%) |
Nov 22, 2023 | 7.540 | 7.948 | 7.540 | 7.710 | 4,532 | +0.16(+2.12%) |
Nov 21, 2023 | 7.290 | 7.721 | 7.290 | 7.550 | 13,029 | -0.04(-0.53%) |
Nov 20, 2023 | 7.440 | 7.590 | 6.750 | 7.590 | 16,703 | +0.19(+2.57%) |
Nov 17, 2023 | 7.250 | 7.676 | 6.980 | 7.400 | 35,384 | +0.22(+3.06%) |
Nov 16, 2023 | 7.760 | 7.890 | 7.010 | 7.180 | 5,875 | -0.51(-6.63%) |
Nov 15, 2023 | 7.510 | 7.930 | 7.510 | 7.690 | 14,073 | +0.01(+0.13%) |
Nov 14, 2023 | 6.970 | 8.230 | 6.970 | 7.680 | 129,093 | +0.70(+10.03%) |
Nov 13, 2023 | 6.800 | 7.010 | 6.600 | 6.980 | 25,480 | +0.22(+3.25%) |
Nov 10, 2023 | 6.660 | 6.800 | 6.570 | 6.760 | 8,957 | +0.10(+1.50%) |
Nov 09, 2023 | 6.830 | 6.830 | 6.520 | 6.660 | 7,234 | -0.33(-4.72%) |
Nov 08, 2023 | 7.000 | 7.360 | 6.820 | 6.990 | 16,404 | +0.08(+1.16%) |
Nov 07, 2023 | 6.710 | 7.340 | 6.710 | 6.910 | 13,460 | +0.09(+1.32%) |
Nov 06, 2023 | 7.000 | 7.130 | 6.815 | 6.820 | 12,877 | -0.37(-5.15%) |
Nov 03, 2023 | 6.990 | 7.750 | 6.840 | 7.190 | 43,502 | +0.33(+4.81%) |
Nov 02, 2023 | 6.640 | 7.350 | 6.640 | 6.860 | 33,273 | +0.26(+3.94%) |
Nov 01, 2023 | 6.900 | 6.950 | 6.535 | 6.600 | 9,506 | -0.10(-1.49%) |
Oct 31, 2023 | 6.540 | 6.770 | 6.540 | 6.700 | 8,653 | +0.11(+1.67%) |
Oct 30, 2023 | 6.230 | 6.590 | 6.230 | 6.590 | 7,892 | +0.33(+5.27%) |
Oct 27, 2023 | 6.120 | 6.400 | 6.120 | 6.260 | 6,443 | +0.05(+0.81%) |
Oct 26, 2023 | 6.500 | 6.700 | 6.134 | 6.210 | 18,389 | -0.26(-4.02%) |
Oct 25, 2023 | 7.090 | 7.090 | 6.410 | 6.470 | 104,157 | -0.46(-6.64%) |
Oct 24, 2023 | 6.620 | 7.305 | 6.620 | 6.930 | 13,379 | +0.31(+4.68%) |
Oct 23, 2023 | 7.460 | 7.670 | 6.600 | 6.620 | 80,496 | -0.49(-6.89%) |
Oct 20, 2023 | 6.760 | 7.330 | 6.760 | 7.110 | 16,452 | +0.36(+5.33%) |
Oct 19, 2023 | 6.930 | 7.230 | 6.750 | 6.750 | 47,147 | -0.07(-1.03%) |
Oct 18, 2023 | 6.790 | 6.850 | 6.600 | 6.820 | 56,712 | +0.24(+3.65%) |
Oct 17, 2023 | 5.950 | 6.936 | 5.500 | 6.580 | 192,215 | +0.67(+11.34%) |
Oct 16, 2023 | 5.870 | 6.130 | 5.870 | 5.910 | 4,676 | +0.17(+2.96%) |
Oct 13, 2023 | 6.180 | 6.180 | 5.500 | 5.740 | 7,677 | -0.22(-3.69%) |
Oct 12, 2023 | 5.990 | 6.080 | 5.899 | 5.960 | 4,460 | -0.09(-1.49%) |
Oct 11, 2023 | 6.350 | 6.350 | 6.050 | 6.050 | 2,462 | +0.00(+0.00%) |
Oct 10, 2023 | 5.600 | 6.532 | 5.600 | 6.050 | 29,649 | +0.12(+2.02%) |
Oct 09, 2023 | 6.220 | 6.220 | 5.830 | 5.930 | 8,734 | -0.33(-5.27%) |
Oct 06, 2023 | 5.770 | 6.390 | 5.600 | 6.260 | 11,308 | +0.58(+10.21%) |
Oct 05, 2023 | 5.690 | 5.970 | 5.500 | 5.680 | 16,540 | +0.07(+1.25%) |
Oct 04, 2023 | 5.630 | 5.720 | 5.160 | 5.610 | 44,259 | +0.34(+6.45%) |
Oct 03, 2023 | 5.250 | 5.350 | 5.055 | 5.270 | 9,427 | +0.04(+0.76%) |
Oct 02, 2023 | 5.670 | 5.670 | 4.790 | 5.230 | 44,240 | -0.37(-6.61%) |
Sep 29, 2023 | 6.600 | 6.680 | 5.600 | 5.600 | 58,332 | -0.82(-12.77%) |
Sep 28, 2023 | 6.300 | 6.551 | 6.250 | 6.420 | 9,211 | +0.09(+1.42%) |
Sep 27, 2023 | 6.460 | 6.970 | 6.300 | 6.330 | 50,999 | +0.06(+0.96%) |
Sep 26, 2023 | 6.200 | 6.380 | 6.124 | 6.270 | 5,326 | +0.15(+2.45%) |
Sep 25, 2023 | 5.880 | 6.330 | 5.934 | 6.120 | 23,339 | +0.26(+4.44%) |
Sep 22, 2023 | 5.990 | 6.073 | 5.850 | 5.860 | 9,393 | -0.18(-2.98%) |
Sep 21, 2023 | 6.240 | 6.580 | 5.850 | 6.040 | 57,073 | -0.26(-4.13%) |
Sep 20, 2023 | 6.490 | 6.500 | 6.157 | 6.300 | 7,736 | +0.08(+1.29%) |
Sep 19, 2023 | 6.140 | 6.314 | 6.100 | 6.220 | 13,623 | +0.09(+1.47%) |
Sep 18, 2023 | 5.950 | 6.733 | 5.950 | 6.130 | 40,419 | +0.29(+4.97%) |
Sep 15, 2023 | 6.100 | 6.520 | 5.840 | 5.840 | 160,725 | -0.27(-4.34%) |
Sep 14, 2023 | 5.910 | 6.250 | 5.910 | 6.105 | 45,648 | +0.20(+3.30%) |
Sep 13, 2023 | 6.746 | 6.746 | 5.910 | 5.910 | 35,978 | -0.68(-10.32%) |
Sep 12, 2023 | 6.910 | 7.430 | 6.570 | 6.590 | 16,534 | -0.14(-2.08%) |
Sep 11, 2023 | 7.020 | 6.730 | 36,012 | -1.40(-17.22%) | ||
Sep 05, 2023 | 8.130 | 0 | -0.12(-1.45%) | |||
Sep 01, 2023 | 8.340 | 8.920 | 7.990 | 8.250 | 21,659 | -0.12(-1.43%) |
Aug 31, 2023 | 8.040 | 8.380 | 7.810 | 8.370 | 46,961 | +0.38(+4.76%) |
Aug 30, 2023 | 7.980 | 8.320 | 7.800 | 7.990 | 4,614 | +0.00(+0.00%) |
Aug 29, 2023 | 7.840 | 8.060 | 7.840 | 7.990 | 7,337 | +0.15(+1.91%) |
Aug 28, 2023 | 7.870 | 8.290 | 7.730 | 7.840 | 21,524 | +0.01(+0.13%) |
Aug 25, 2023 | 8.190 | 8.190 | 7.500 | 7.830 | 31,590 | -0.40(-4.86%) |
Aug 24, 2023 | 8.010 | 8.349 | 7.921 | 8.230 | 5,975 | -0.03(-0.36%) |
Aug 23, 2023 | 8.130 | 8.630 | 7.970 | 8.260 | 5,140 | +0.18(+2.23%) |
Aug 22, 2023 | 8.400 | 8.400 | 7.625 | 8.080 | 12,412 | -0.12(-1.46%) |
Aug 21, 2023 | 7.500 | 8.420 | 7.350 | 8.200 | 26,740 | +0.37(+4.73%) |
Aug 18, 2023 | 7.920 | 7.990 | 7.530 | 7.830 | 16,664 | -0.10(-1.26%) |
Aug 17, 2023 | 7.530 | 8.230 | 7.530 | 7.930 | 39,497 | +0.04(+0.51%) |
Aug 16, 2023 | 8.040 | 8.250 | 7.580 | 7.890 | 63,902 | +0.04(+0.51%) |
Aug 15, 2023 | 8.470 | 8.470 | 7.850 | 7.850 | 22,036 | -0.67(-7.86%) |
Aug 14, 2023 | 10.03 | 10.03 | 8.490 | 8.520 | 22,703 | -0.03(-0.35%) |
Aug 11, 2023 | 9.730 | 9.730 | 8.350 | 8.550 | 10,173 | -0.31(-3.50%) |
Aug 10, 2023 | 9.270 | 9.490 | 8.850 | 8.860 | 10,342 | -0.09(-1.01%) |
Aug 09, 2023 | 9.530 | 9.560 | 8.540 | 8.950 | 25,190 | -0.58(-6.09%) |
Aug 08, 2023 | 9.790 | 10.03 | 9.530 | 9.530 | 10,514 | +0.00(+0.00%) |
Aug 07, 2023 | 10.65 | 11.21 | 9.370 | 9.530 | 19,209 | -0.47(-4.70%) |
Aug 04, 2023 | 10.66 | 11.00 | 10.00 | 10.00 | 7,669 | -0.52(-4.94%) |
Aug 03, 2023 | 10.77 | 10.96 | 10.50 | 10.52 | 2,594 | -0.08(-0.75%) |
Aug 02, 2023 | 10.91 | 11.01 | 10.60 | 10.60 | 5,573 | -0.33(-3.02%) |
Aug 01, 2023 | 10.99 | 11.00 | 10.56 | 10.93 | 11,003 | -0.44(-3.87%) |
Jul 31, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 1,978 | -0.57(-4.77%) |
Jul 28, 2023 | 12.30 | 12.50 | 11.40 | 11.94 | 11,931 | -0.06(-0.50%) |
Jul 27, 2023 | 11.72 | 12.10 | 11.06 | 12.00 | 7,252 | -0.05(-0.41%) |
Jul 26, 2023 | 11.81 | 12.40 | 11.73 | 12.05 | 8,448 | -0.24(-1.95%) |
Jul 25, 2023 | 12.08 | 12.90 | 11.22 | 12.29 | 9,039 | +0.01(+0.08%) |
Jul 24, 2023 | 12.50 | 12.98 | 11.70 | 12.28 | 18,483 | -0.16(-1.29%) |
Jul 21, 2023 | 12.38 | 13.50 | 12.38 | 12.44 | 32,149 | +0.15(+1.22%) |
Jul 20, 2023 | 12.89 | 12.89 | 11.60 | 12.29 | 14,303 | -0.40(-3.15%) |
Jul 19, 2023 | 12.13 | 13.82 | 11.83 | 12.69 | 26,496 | +0.12(+0.95%) |
Jul 18, 2023 | 11.74 | 12.71 | 11.20 | 12.57 | 10,892 | +0.89(+7.62%) |
Jul 17, 2023 | 11.39 | 11.69 | 11.05 | 11.68 | 15,340 | +0.57(+5.13%) |
Jul 14, 2023 | 10.74 | 11.11 | 10.00 | 11.11 | 14,966 | +0.33(+3.06%) |
Jul 13, 2023 | 10.96 | 11.10 | 10.55 | 10.78 | 3,694 | +0.11(+1.03%) |
Jul 12, 2023 | 10.41 | 10.95 | 10.41 | 10.67 | 10,848 | +0.37(+3.59%) |
Jul 11, 2023 | 10.30 | 10.30 | 10.12 | 10.30 | 8,104 | -0.25(-2.37%) |
Jul 10, 2023 | 10.24 | 10.63 | 10.16 | 10.55 | 5,077 | +0.01(+0.09%) |
Jul 07, 2023 | 10.40 | 10.97 | 10.15 | 10.54 | 19,509 | +0.29(+2.83%) |
Jul 06, 2023 | 10.70 | 10.70 | 9.960 | 10.25 | 22,721 | -0.26(-2.47%) |
Jul 05, 2023 | 11.05 | 11.05 | 10.28 | 10.51 | 49,784 | -0.34(-3.13%) |
Jul 03, 2023 | 11.00 | 11.04 | 10.64 | 10.85 | 11,677 | -0.31(-2.78%) |
Jun 30, 2023 | 10.92 | 11.42 | 10.82 | 11.16 | 14,826 | +0.14(+1.27%) |
Jun 29, 2023 | 11.69 | 11.69 | 11.00 | 11.02 | 36,547 | -0.55(-4.75%) |
Jun 28, 2023 | 11.20 | 11.64 | 11.21 | 11.57 | 18,189 | +0.57(+5.18%) |
Jun 27, 2023 | 11.66 | 12.00 | 11.00 | 11.00 | 44,932 | -0.79(-6.70%) |
Jun 26, 2023 | 11.60 | 11.79 | 10.91 | 11.79 | 34,660 | +0.29(+2.52%) |
Jun 23, 2023 | 11.43 | 12.12 | 11.05 | 11.50 | 659,837 | +0.38(+3.42%) |
Jun 22, 2023 | 11.05 | 11.17 | 10.88 | 11.12 | 41,065 | +0.34(+3.15%) |
Jun 21, 2023 | 10.39 | 11.19 | 10.39 | 10.78 | 38,046 | +0.27(+2.57%) |
Jun 20, 2023 | 10.79 | 11.24 | 10.07 | 10.51 | 53,078 | -0.73(-6.49%) |
Jun 16, 2023 | 11.09 | 11.51 | 10.82 | 11.24 | 380,970 | +0.41(+3.79%) |