Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.75 | 13.75 | 13.63 | 13.63 | 7,513 | -0.15(-1.09%) |
May 30, 2024 | 13.77 | 13.78 | 13.70 | 13.78 | 1,985 | -0.05(-0.36%) |
May 29, 2024 | 13.88 | 13.88 | 13.71 | 13.83 | 4,338 | -0.06(-0.43%) |
May 28, 2024 | 13.73 | 13.89 | 13.64 | 13.89 | 13,401 | +0.16(+1.17%) |
May 24, 2024 | 13.54 | 13.75 | 13.54 | 13.73 | 5,847 | +0.16(+1.18%) |
May 23, 2024 | 13.65 | 13.65 | 13.55 | 13.57 | 20,779 | -0.13(-0.95%) |
May 22, 2024 | 13.67 | 13.75 | 13.50 | 13.70 | 13,967 | -0.05(-0.36%) |
May 21, 2024 | 13.65 | 13.75 | 13.64 | 13.75 | 8,857 | +0.00(+0.00%) |
May 20, 2024 | 13.65 | 13.80 | 13.64 | 13.75 | 10,438 | +0.00(+0.00%) |
May 17, 2024 | 13.63 | 13.75 | 13.62 | 13.75 | 20,908 | +0.02(+0.15%) |
May 16, 2024 | 13.64 | 13.79 | 13.52 | 13.73 | 14,568 | +0.11(+0.81%) |
May 15, 2024 | 13.35 | 13.73 | 13.35 | 13.62 | 21,520 | +0.05(+0.37%) |
May 14, 2024 | 13.63 | 13.67 | 13.51 | 13.57 | 8,674 | -0.19(-1.38%) |
May 13, 2024 | 13.73 | 13.76 | 13.55 | 13.76 | 10,592 | -0.03(-0.22%) |
May 10, 2024 | 13.84 | 13.89 | 13.78 | 13.79 | 5,876 | -0.05(-0.36%) |
May 09, 2024 | 13.67 | 13.85 | 13.67 | 13.84 | 7,481 | +0.06(+0.44%) |
May 08, 2024 | 13.70 | 13.85 | 13.57 | 13.78 | 17,335 | +0.08(+0.58%) |
May 07, 2024 | 13.65 | 13.73 | 13.20 | 13.70 | 77,231 | +0.00(+0.00%) |
May 06, 2024 | 14.00 | 14.00 | 13.55 | 13.70 | 27,390 | -0.26(-1.86%) |
May 03, 2024 | 13.77 | 13.99 | 13.63 | 13.96 | 28,220 | +0.23(+1.68%) |
May 02, 2024 | 13.50 | 13.73 | 13.50 | 13.73 | 16,913 | +0.19(+1.40%) |
May 01, 2024 | 13.55 | 13.69 | 13.52 | 13.54 | 3,770 | -0.18(-1.31%) |
Apr 30, 2024 | 13.61 | 13.72 | 13.55 | 13.72 | 3,514 | +0.11(+0.77%) |
Apr 29, 2024 | 13.55 | 13.69 | 13.55 | 13.62 | 22,763 | +0.08(+0.55%) |
Apr 26, 2024 | 13.60 | 13.78 | 13.42 | 13.54 | 24,211 | -0.08(-0.59%) |
Apr 25, 2024 | 13.56 | 13.77 | 13.53 | 13.62 | 8,930 | +0.02(+0.15%) |
Apr 24, 2024 | 13.63 | 13.70 | 13.59 | 13.60 | 8,773 | -0.23(-1.66%) |
Apr 23, 2024 | 13.64 | 13.94 | 13.62 | 13.83 | 13,538 | +0.12(+0.84%) |
Apr 22, 2024 | 13.57 | 14.19 | 13.56 | 13.71 | 31,284 | +0.14(+1.07%) |
Apr 19, 2024 | 13.87 | 13.92 | 13.56 | 13.57 | 7,246 | -0.18(-1.31%) |
Apr 18, 2024 | 13.57 | 13.87 | 13.57 | 13.75 | 13,723 | -0.21(-1.52%) |
Apr 17, 2024 | 13.43 | 13.97 | 13.43 | 13.96 | 36,244 | +0.53(+3.96%) |
Apr 16, 2024 | 13.64 | 13.80 | 13.43 | 13.43 | 28,392 | -0.24(-1.76%) |
Apr 15, 2024 | 13.61 | 13.75 | 13.55 | 13.67 | 14,245 | +0.03(+0.22%) |
Apr 12, 2024 | 13.55 | 13.69 | 13.55 | 13.64 | 33,003 | +0.03(+0.22%) |
Apr 11, 2024 | 13.52 | 13.65 | 13.48 | 13.61 | 53,195 | +0.01(+0.07%) |
Apr 10, 2024 | 13.49 | 13.64 | 13.43 | 13.60 | 36,545 | +0.07(+0.52%) |
Apr 09, 2024 | 13.55 | 13.60 | 13.48 | 13.53 | 36,279 | -0.02(-0.15%) |
Apr 08, 2024 | 13.41 | 13.60 | 13.32 | 13.55 | 66,332 | -0.10(-0.73%) |
Apr 05, 2024 | 13.27 | 13.70 | 13.20 | 13.65 | 290,210 | +3.11(+29.51%) |
Apr 04, 2024 | 10.51 | 10.54 | 10.26 | 10.54 | 40,013 | +0.29(+2.83%) |
Apr 03, 2024 | 10.64 | 10.71 | 10.05 | 10.25 | 15,101 | -0.38(-3.57%) |
Apr 02, 2024 | 10.51 | 10.70 | 10.30 | 10.63 | 11,163 | +0.02(+0.19%) |
Apr 01, 2024 | 10.65 | 10.65 | 10.26 | 10.61 | 6,991 | +0.26(+2.49%) |
Mar 28, 2024 | 10.34 | 10.55 | 10.02 | 10.35 | 9,663 | -0.15(-1.41%) |
Mar 27, 2024 | 10.38 | 10.50 | 10.20 | 10.50 | 14,310 | +0.24(+2.34%) |
Mar 26, 2024 | 10.54 | 10.67 | 10.13 | 10.26 | 4,580 | -0.40(-3.77%) |
Mar 25, 2024 | 10.60 | 10.82 | 10.36 | 10.66 | 10,412 | +0.16(+1.54%) |
Mar 22, 2024 | 10.53 | 10.60 | 10.36 | 10.50 | 9,775 | +0.10(+0.96%) |
Mar 21, 2024 | 10.60 | 10.68 | 10.02 | 10.40 | 21,474 | -0.26(-2.44%) |
Mar 20, 2024 | 10.96 | 10.96 | 10.07 | 10.66 | 12,513 | -0.26(-2.38%) |
Mar 19, 2024 | 10.50 | 10.92 | 10.12 | 10.92 | 23,616 | +0.39(+3.70%) |
Mar 18, 2024 | 10.19 | 10.60 | 10.00 | 10.53 | 37,402 | +0.59(+5.94%) |
Mar 15, 2024 | 9.820 | 10.00 | 9.670 | 9.940 | 66,268 | +0.21(+2.16%) |
Mar 14, 2024 | 9.160 | 9.750 | 9.000 | 9.730 | 29,323 | +0.59(+6.46%) |
Mar 13, 2024 | 9.100 | 9.319 | 9.100 | 9.140 | 5,304 | +0.01(+0.11%) |
Mar 12, 2024 | 8.900 | 9.140 | 8.865 | 9.130 | 18,545 | +0.14(+1.56%) |
Mar 11, 2024 | 8.600 | 9.000 | 8.600 | 8.990 | 12,405 | +0.19(+2.16%) |
Mar 08, 2024 | 8.730 | 8.920 | 8.690 | 8.800 | 3,466 | -0.17(-1.90%) |
Mar 07, 2024 | 8.870 | 8.970 | 8.610 | 8.970 | 6,867 | +0.07(+0.79%) |
Mar 06, 2024 | 8.850 | 8.970 | 8.800 | 8.900 | 16,826 | -0.03(-0.34%) |
Mar 05, 2024 | 8.850 | 9.090 | 8.600 | 8.930 | 13,366 | -0.07(-0.78%) |
Mar 04, 2024 | 8.950 | 9.000 | 8.710 | 9.000 | 17,209 | +0.03(+0.33%) |
Mar 01, 2024 | 8.720 | 9.010 | 8.500 | 8.970 | 17,081 | +0.04(+0.45%) |
Feb 29, 2024 | 8.934 | 9.102 | 8.800 | 8.930 | 13,413 | -0.14(-1.54%) |
Feb 28, 2024 | 9.200 | 9.242 | 8.930 | 9.070 | 11,852 | -0.16(-1.79%) |
Feb 27, 2024 | 9.190 | 9.370 | 9.050 | 9.235 | 2,670 | +0.06(+0.71%) |
Feb 26, 2024 | 9.010 | 9.385 | 9.010 | 9.170 | 7,785 | +0.12(+1.33%) |
Feb 23, 2024 | 9.400 | 9.400 | 9.050 | 9.050 | 7,724 | -0.30(-3.21%) |
Feb 22, 2024 | 9.250 | 9.380 | 9.190 | 9.350 | 13,173 | +0.08(+0.86%) |
Feb 21, 2024 | 9.300 | 9.380 | 9.200 | 9.270 | 3,545 | +0.07(+0.76%) |
Feb 20, 2024 | 9.250 | 9.485 | 9.200 | 9.200 | 1,991 | -0.14(-1.50%) |
Feb 16, 2024 | 9.200 | 9.491 | 9.200 | 9.340 | 8,690 | +0.12(+1.30%) |
Feb 15, 2024 | 9.330 | 9.440 | 9.220 | 9.220 | 5,777 | +0.00(+0.00%) |
Feb 14, 2024 | 9.370 | 9.480 | 9.220 | 9.220 | 8,419 | -0.21(-2.23%) |
Feb 13, 2024 | 9.200 | 9.500 | 9.200 | 9.430 | 6,870 | +0.15(+1.62%) |
Feb 12, 2024 | 9.350 | 9.490 | 9.120 | 9.280 | 11,370 | -0.18(-1.90%) |
Feb 09, 2024 | 9.270 | 9.700 | 9.260 | 9.460 | 10,923 | +0.19(+2.05%) |
Feb 08, 2024 | 9.380 | 9.450 | 9.120 | 9.270 | 8,238 | -0.15(-1.59%) |
Feb 07, 2024 | 9.600 | 9.690 | 9.400 | 9.420 | 10,645 | -0.13(-1.36%) |
Feb 06, 2024 | 9.400 | 9.647 | 9.126 | 9.550 | 17,435 | +0.06(+0.63%) |
Feb 05, 2024 | 9.000 | 9.497 | 8.920 | 9.490 | 43,340 | +0.53(+5.86%) |
Feb 02, 2024 | 8.880 | 9.040 | 8.879 | 8.965 | 6,126 | +0.05(+0.62%) |
Feb 01, 2024 | 9.100 | 9.100 | 8.910 | 8.910 | 9,461 | -0.17(-1.87%) |
Jan 31, 2024 | 9.000 | 9.100 | 8.853 | 9.080 | 3,350 | +0.21(+2.37%) |
Jan 30, 2024 | 9.100 | 9.100 | 8.800 | 8.870 | 17,680 | -0.23(-2.53%) |
Jan 29, 2024 | 8.910 | 9.150 | 8.910 | 9.100 | 11,836 | +0.29(+3.29%) |
Jan 26, 2024 | 8.810 | 9.130 | 8.680 | 8.810 | 10,418 | +0.14(+1.63%) |
Jan 25, 2024 | 8.840 | 8.910 | 8.660 | 8.669 | 7,779 | -0.15(-1.71%) |
Jan 24, 2024 | 9.030 | 9.110 | 8.820 | 8.820 | 6,375 | +0.01(+0.11%) |
Jan 23, 2024 | 9.080 | 9.150 | 8.810 | 8.810 | 14,890 | -0.34(-3.72%) |
Jan 22, 2024 | 9.020 | 9.150 | 8.940 | 9.150 | 7,999 | +0.11(+1.22%) |
Jan 19, 2024 | 9.000 | 9.050 | 8.800 | 9.040 | 19,668 | -0.05(-0.55%) |
Jan 18, 2024 | 9.040 | 9.100 | 8.840 | 9.090 | 12,973 | +0.14(+1.56%) |
Jan 17, 2024 | 8.810 | 9.090 | 8.810 | 8.950 | 13,631 | -0.14(-1.54%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.900 | 9.090 | 13,249 | +0.14(+1.56%) |
Jan 12, 2024 | 9.170 | 9.170 | 8.920 | 8.950 | 4,507 | -0.05(-0.56%) |
Jan 11, 2024 | 9.130 | 9.150 | 8.840 | 9.000 | 11,396 | -0.14(-1.53%) |
Jan 10, 2024 | 9.500 | 9.500 | 8.900 | 9.140 | 25,671 | +0.22(+2.47%) |
Jan 09, 2024 | 9.000 | 9.128 | 8.920 | 8.920 | 19,650 | -0.08(-0.89%) |
Jan 08, 2024 | 9.000 | 9.179 | 8.870 | 9.000 | 26,536 | +0.01(+0.11%) |
Jan 05, 2024 | 9.020 | 9.150 | 8.900 | 8.990 | 14,540 | -0.03(-0.33%) |
Jan 04, 2024 | 9.200 | 9.280 | 9.020 | 9.020 | 13,746 | -0.10(-1.10%) |
Jan 03, 2024 | 8.600 | 9.180 | 8.600 | 9.120 | 30,264 | +0.16(+1.79%) |
Jan 02, 2024 | 9.000 | 9.320 | 8.960 | 8.960 | 13,505 | -0.05(-0.55%) |
Dec 29, 2023 | 9.170 | 9.250 | 9.000 | 9.010 | 25,647 | -0.24(-2.59%) |
Dec 28, 2023 | 9.120 | 9.460 | 9.060 | 9.250 | 24,650 | +0.15(+1.67%) |
Dec 27, 2023 | 9.120 | 9.310 | 9.000 | 9.098 | 31,965 | -0.13(-1.43%) |
Dec 26, 2023 | 9.070 | 9.450 | 9.060 | 9.230 | 17,745 | +0.11(+1.21%) |
Dec 22, 2023 | 9.350 | 9.846 | 9.000 | 9.120 | 20,383 | -0.13(-1.41%) |
Dec 21, 2023 | 9.220 | 9.970 | 9.200 | 9.250 | 31,672 | -0.45(-4.64%) |
Dec 20, 2023 | 9.210 | 9.990 | 9.210 | 9.700 | 25,740 | +0.50(+5.43%) |
Dec 19, 2023 | 8.410 | 9.300 | 8.410 | 9.200 | 43,693 | +0.88(+10.58%) |
Dec 18, 2023 | 8.870 | 9.310 | 8.060 | 8.320 | 33,384 | -0.31(-3.57%) |
Dec 15, 2023 | 9.070 | 9.500 | 8.430 | 8.628 | 46,866 | -0.33(-3.70%) |
Dec 14, 2023 | 9.250 | 9.490 | 8.960 | 8.960 | 20,982 | -0.29(-3.14%) |
Dec 13, 2023 | 9.500 | 9.500 | 9.250 | 9.250 | 4,301 | -0.35(-3.65%) |
Dec 12, 2023 | 8.950 | 9.830 | 8.830 | 9.600 | 19,765 | +0.47(+5.15%) |
Dec 11, 2023 | 9.060 | 9.230 | 8.800 | 9.130 | 19,184 | -0.04(-0.44%) |
Dec 08, 2023 | 9.240 | 9.330 | 8.930 | 9.170 | 16,675 | -0.08(-0.86%) |
Dec 07, 2023 | 9.520 | 9.620 | 9.070 | 9.250 | 19,500 | -0.37(-3.85%) |
Dec 06, 2023 | 9.910 | 9.940 | 9.400 | 9.620 | 19,981 | -0.33(-3.32%) |
Dec 05, 2023 | 10.03 | 10.11 | 9.670 | 9.950 | 20,938 | -0.17(-1.68%) |
Dec 04, 2023 | 10.43 | 10.47 | 9.970 | 10.12 | 11,074 | -0.31(-2.97%) |
Dec 01, 2023 | 10.19 | 10.54 | 10.19 | 10.43 | 33,831 | +0.31(+3.06%) |
Nov 30, 2023 | 10.00 | 10.44 | 10.00 | 10.12 | 19,024 | +0.21(+2.12%) |
Nov 29, 2023 | 9.810 | 10.02 | 9.240 | 9.910 | 17,488 | -0.10(-1.00%) |
Nov 28, 2023 | 9.640 | 10.07 | 9.210 | 10.01 | 15,669 | +0.29(+2.98%) |
Nov 27, 2023 | 10.01 | 10.23 | 9.526 | 9.720 | 51,279 | -0.25(-2.51%) |
Nov 24, 2023 | 9.840 | 10.29 | 9.660 | 9.970 | 47,604 | +0.11(+1.12%) |
Nov 22, 2023 | 9.230 | 9.960 | 9.230 | 9.860 | 19,170 | +0.36(+3.79%) |
Nov 21, 2023 | 9.070 | 9.500 | 9.070 | 9.500 | 15,546 | +0.29(+3.15%) |
Nov 20, 2023 | 8.860 | 9.430 | 8.860 | 9.210 | 23,073 | +0.35(+3.95%) |
Nov 17, 2023 | 8.450 | 9.320 | 8.450 | 8.860 | 32,790 | +0.53(+6.36%) |
Nov 16, 2023 | 8.330 | 8.600 | 8.110 | 8.330 | 22,260 | +0.04(+0.48%) |
Nov 15, 2023 | 8.200 | 8.300 | 8.020 | 8.290 | 9,789 | +0.06(+0.73%) |
Nov 14, 2023 | 8.070 | 8.360 | 7.960 | 8.230 | 42,138 | +0.35(+4.44%) |
Nov 13, 2023 | 7.850 | 8.000 | 7.600 | 7.880 | 7,181 | +0.07(+0.90%) |
Nov 10, 2023 | 7.610 | 7.810 | 7.460 | 7.810 | 27,151 | +0.33(+4.41%) |
Nov 09, 2023 | 7.370 | 7.740 | 7.370 | 7.480 | 30,151 | -0.03(-0.40%) |
Nov 08, 2023 | 7.590 | 7.590 | 7.350 | 7.510 | 19,187 | -0.08(-1.05%) |
Nov 07, 2023 | 7.900 | 7.900 | 7.500 | 7.590 | 18,013 | -0.33(-4.17%) |
Nov 06, 2023 | 8.670 | 8.670 | 7.845 | 7.920 | 25,168 | -0.63(-7.37%) |
Nov 03, 2023 | 8.450 | 8.844 | 8.372 | 8.550 | 15,947 | +0.20(+2.40%) |
Nov 02, 2023 | 8.320 | 8.710 | 8.275 | 8.350 | 20,387 | +0.03(+0.36%) |
Nov 01, 2023 | 9.200 | 9.275 | 8.120 | 8.320 | 65,696 | -0.94(-10.15%) |
Oct 31, 2023 | 9.400 | 9.650 | 9.000 | 9.260 | 19,523 | -0.07(-0.75%) |
Oct 30, 2023 | 8.770 | 9.520 | 8.580 | 9.330 | 49,393 | +0.52(+5.90%) |
Oct 27, 2023 | 8.360 | 8.980 | 8.305 | 8.810 | 43,835 | +0.48(+5.76%) |
Oct 26, 2023 | 8.120 | 8.515 | 7.900 | 8.330 | 24,302 | +0.08(+0.97%) |
Oct 25, 2023 | 8.510 | 8.759 | 8.172 | 8.250 | 23,132 | -0.50(-5.71%) |
Oct 24, 2023 | 8.910 | 8.990 | 8.566 | 8.750 | 25,977 | -0.23(-2.56%) |
Oct 23, 2023 | 8.780 | 9.200 | 8.570 | 8.980 | 38,628 | +0.18(+2.05%) |
Oct 20, 2023 | 9.010 | 9.160 | 8.420 | 8.800 | 89,239 | -0.56(-5.98%) |
Oct 19, 2023 | 11.41 | 11.41 | 9.060 | 9.360 | 231,224 | -4.67(-33.29%) |
Oct 18, 2023 | 13.67 | 14.90 | 13.45 | 14.03 | 206,044 | +0.38(+2.78%) |
Oct 17, 2023 | 12.91 | 13.65 | 12.59 | 13.65 | 212,840 | +0.65(+5.00%) |
Oct 16, 2023 | 12.20 | 13.00 | 12.16 | 13.00 | 114,936 | +0.80(+6.56%) |
Oct 13, 2023 | 12.22 | 12.40 | 11.75 | 12.20 | 79,745 | -0.02(-0.16%) |
Oct 12, 2023 | 12.05 | 12.35 | 11.35 | 12.22 | 71,645 | +0.18(+1.50%) |
Oct 11, 2023 | 11.08 | 12.05 | 10.90 | 12.04 | 65,160 | +1.14(+10.46%) |
Oct 10, 2023 | 10.71 | 11.00 | 10.66 | 10.90 | 34,127 | +0.36(+3.42%) |
Oct 09, 2023 | 10.40 | 10.70 | 10.15 | 10.54 | 29,117 | +0.16(+1.54%) |
Oct 06, 2023 | 9.440 | 10.39 | 9.270 | 10.38 | 38,308 | +1.02(+10.90%) |
Oct 05, 2023 | 9.420 | 9.500 | 9.290 | 9.360 | 16,779 | +0.08(+0.86%) |
Oct 04, 2023 | 9.080 | 9.290 | 8.755 | 9.280 | 18,620 | +0.05(+0.54%) |
Oct 03, 2023 | 9.500 | 9.534 | 9.020 | 9.230 | 11,172 | -0.22(-2.33%) |
Oct 02, 2023 | 9.620 | 9.898 | 9.389 | 9.450 | 12,234 | +0.06(+0.64%) |
Sep 29, 2023 | 9.330 | 9.550 | 9.295 | 9.390 | 13,885 | +0.17(+1.84%) |
Sep 28, 2023 | 9.300 | 9.490 | 9.220 | 9.220 | 3,187 | -0.01(-0.11%) |
Sep 27, 2023 | 9.210 | 9.450 | 9.180 | 9.230 | 8,531 | -0.16(-1.70%) |
Sep 26, 2023 | 9.310 | 9.500 | 9.110 | 9.390 | 9,401 | +0.00(+0.00%) |
Sep 25, 2023 | 9.000 | 9.390 | 9.265 | 9.390 | 37,327 | +0.38(+4.22%) |
Sep 22, 2023 | 8.650 | 9.120 | 8.650 | 9.010 | 29,248 | +0.17(+1.92%) |
Sep 21, 2023 | 8.530 | 8.990 | 8.330 | 8.840 | 22,544 | +0.48(+5.74%) |
Sep 20, 2023 | 8.440 | 8.690 | 8.360 | 8.360 | 26,783 | -0.04(-0.48%) |
Sep 19, 2023 | 8.400 | 8.580 | 8.220 | 8.400 | 11,336 | -0.14(-1.64%) |
Sep 18, 2023 | 8.370 | 8.720 | 8.210 | 8.540 | 42,198 | +0.26(+3.14%) |
Sep 15, 2023 | 8.210 | 8.300 | 7.980 | 8.280 | 12,350 | +0.15(+1.85%) |
Sep 14, 2023 | 7.900 | 8.289 | 7.885 | 8.130 | 15,225 | +0.26(+3.30%) |
Sep 13, 2023 | 7.920 | 7.920 | 7.610 | 7.870 | 7,745 | -0.02(-0.25%) |
Sep 12, 2023 | 7.800 | 7.950 | 7.683 | 7.890 | 22,673 | +0.09(+1.15%) |
Sep 11, 2023 | 7.820 | 7.870 | 7.630 | 7.800 | 8,660 | +0.00(+0.00%) |
Sep 08, 2023 | 7.540 | 7.810 | 7.490 | 7.800 | 13,724 | +0.18(+2.36%) |
Sep 07, 2023 | 7.670 | 7.788 | 7.430 | 7.620 | 16,722 | +0.00(+0.00%) |
Sep 06, 2023 | 8.030 | 8.030 | 7.610 | 7.620 | 26,396 | -0.37(-4.63%) |
Sep 05, 2023 | 7.700 | 7.995 | 7.650 | 7.990 | 18,532 | +0.19(+2.44%) |
Sep 01, 2023 | 8.050 | 8.050 | 7.760 | 7.800 | 8,829 | -0.24(-2.99%) |
Aug 31, 2023 | 8.080 | 8.410 | 7.910 | 8.040 | 43,462 | +0.02(+0.25%) |
Aug 30, 2023 | 8.000 | 8.150 | 7.500 | 8.020 | 32,207 | +0.02(+0.25%) |
Aug 29, 2023 | 8.020 | 8.300 | 7.880 | 8.000 | 108,256 | -0.01(-0.12%) |
Aug 28, 2023 | 8.300 | 8.300 | 7.970 | 8.010 | 4,036 | -0.18(-2.20%) |
Aug 25, 2023 | 8.010 | 8.230 | 7.910 | 8.190 | 7,536 | +0.10(+1.24%) |
Aug 24, 2023 | 8.730 | 8.730 | 7.910 | 8.090 | 31,509 | -0.64(-7.33%) |
Aug 23, 2023 | 8.590 | 9.000 | 8.453 | 8.730 | 71,326 | +0.06(+0.69%) |
Aug 22, 2023 | 8.680 | 8.680 | 8.380 | 8.670 | 13,437 | +0.07(+0.81%) |
Aug 21, 2023 | 8.400 | 8.620 | 8.310 | 8.600 | 16,828 | +0.11(+1.30%) |
Aug 18, 2023 | 8.300 | 8.600 | 8.260 | 8.490 | 11,807 | +0.05(+0.59%) |
Aug 17, 2023 | 8.430 | 8.499 | 8.240 | 8.440 | 8,938 | +0.01(+0.12%) |
Aug 16, 2023 | 8.310 | 8.450 | 8.211 | 8.430 | 11,899 | +0.01(+0.12%) |
Aug 15, 2023 | 8.440 | 8.440 | 8.250 | 8.420 | 10,185 | +0.01(+0.12%) |
Aug 14, 2023 | 8.500 | 8.595 | 8.120 | 8.410 | 20,767 | -0.11(-1.29%) |
Aug 11, 2023 | 8.500 | 8.590 | 8.280 | 8.520 | 13,039 | -0.08(-0.93%) |
Aug 10, 2023 | 8.560 | 8.880 | 8.340 | 8.600 | 15,972 | +0.00(+0.00%) |
Aug 09, 2023 | 8.440 | 8.810 | 8.400 | 8.600 | 39,817 | +0.25(+2.99%) |
Aug 08, 2023 | 8.280 | 8.510 | 8.090 | 8.350 | 13,581 | +0.02(+0.24%) |
Aug 07, 2023 | 8.540 | 8.610 | 8.080 | 8.330 | 28,539 | -0.26(-3.03%) |
Aug 04, 2023 | 8.570 | 8.680 | 8.450 | 8.590 | 8,167 | +0.07(+0.82%) |
Aug 03, 2023 | 8.590 | 8.750 | 8.330 | 8.520 | 22,142 | -0.03(-0.29%) |
Aug 02, 2023 | 8.600 | 8.720 | 8.380 | 8.545 | 28,758 | -0.06(-0.75%) |
Aug 01, 2023 | 8.950 | 9.000 | 8.440 | 8.610 | 29,118 | -0.39(-4.33%) |
Jul 31, 2023 | 9.000 | 9.000 | 8.800 | 9.000 | 30,197 | +0.12(+1.35%) |
Jul 28, 2023 | 9.000 | 9.110 | 8.750 | 8.880 | 53,162 | -0.12(-1.33%) |
Jul 27, 2023 | 8.960 | 9.260 | 8.690 | 9.000 | 43,006 | +0.03(+0.33%) |
Jul 26, 2023 | 8.700 | 9.123 | 8.600 | 8.970 | 63,956 | +0.22(+2.51%) |
Jul 25, 2023 | 8.610 | 8.852 | 8.600 | 8.750 | 33,736 | +0.15(+1.74%) |
Jul 24, 2023 | 8.700 | 8.775 | 8.540 | 8.600 | 15,469 | -0.10(-1.15%) |
Jul 21, 2023 | 8.770 | 8.914 | 8.350 | 8.700 | 15,497 | -0.09(-1.02%) |
Jul 20, 2023 | 8.680 | 8.930 | 8.680 | 8.790 | 31,994 | +0.15(+1.74%) |
Jul 19, 2023 | 8.450 | 8.716 | 8.450 | 8.640 | 12,081 | +0.14(+1.65%) |
Jul 18, 2023 | 8.380 | 8.730 | 8.310 | 8.500 | 70,571 | +0.05(+0.59%) |
Jul 17, 2023 | 8.690 | 8.710 | 8.350 | 8.450 | 36,351 | -0.12(-1.40%) |
Jul 14, 2023 | 8.710 | 8.710 | 8.290 | 8.570 | 18,745 | -0.03(-0.35%) |
Jul 13, 2023 | 8.250 | 8.630 | 8.250 | 8.600 | 20,733 | +0.30(+3.61%) |
Jul 12, 2023 | 8.510 | 8.550 | 8.060 | 8.300 | 31,904 | +0.08(+0.97%) |
Jul 11, 2023 | 7.900 | 8.450 | 7.900 | 8.220 | 141,704 | +0.31(+3.92%) |
Jul 10, 2023 | 8.070 | 8.250 | 7.910 | 7.910 | 14,442 | -0.02(-0.25%) |
Jul 07, 2023 | 8.110 | 8.296 | 7.800 | 7.930 | 35,135 | -0.18(-2.22%) |
Jul 06, 2023 | 8.200 | 8.200 | 7.700 | 8.110 | 39,840 | -0.10(-1.22%) |
Jul 05, 2023 | 8.300 | 8.390 | 7.770 | 8.210 | 44,746 | -0.13(-1.56%) |
Jul 03, 2023 | 8.400 | 8.587 | 8.000 | 8.340 | 25,765 | -0.13(-1.59%) |
Jun 30, 2023 | 9.000 | 9.000 | 8.400 | 8.475 | 30,920 | -0.53(-5.83%) |
Jun 29, 2023 | 8.930 | 9.170 | 8.800 | 9.000 | 33,793 | +0.29(+3.33%) |
Jun 28, 2023 | 9.370 | 9.370 | 8.690 | 8.710 | 21,804 | -0.55(-5.94%) |
Jun 27, 2023 | 8.970 | 9.870 | 8.931 | 9.260 | 33,312 | +0.21(+2.32%) |
Jun 26, 2023 | 9.180 | 9.690 | 8.770 | 9.050 | 9,677 | -0.13(-1.42%) |
Jun 23, 2023 | 9.000 | 9.395 | 8.990 | 9.180 | 13,175 | +0.03(+0.33%) |
Jun 22, 2023 | 9.940 | 9.940 | 8.855 | 9.150 | 37,924 | -0.64(-6.54%) |
Jun 21, 2023 | 9.860 | 10.61 | 9.598 | 9.790 | 71,186 | -0.05(-0.51%) |
Jun 20, 2023 | 8.610 | 9.860 | 8.610 | 9.840 | 36,330 | +1.31(+15.36%) |
Jun 16, 2023 | 9.600 | 9.670 | 8.520 | 8.530 | 81,646 | -1.07(-11.15%) |
Jun 15, 2023 | 9.240 | 9.639 | 9.240 | 9.600 | 53,558 | +0.36(+3.90%) |
Jun 14, 2023 | 8.900 | 9.400 | 8.900 | 9.240 | 24,543 | +0.33(+3.70%) |
Jun 13, 2023 | 8.860 | 9.020 | 8.710 | 8.910 | 63,397 | +0.21(+2.41%) |
Jun 12, 2023 | 8.710 | 8.940 | 8.700 | 8.700 | 24,027 | -0.01(-0.11%) |
Jun 09, 2023 | 9.000 | 9.000 | 8.700 | 8.710 | 18,886 | -0.10(-1.14%) |
Jun 08, 2023 | 9.300 | 9.300 | 8.700 | 8.810 | 23,622 | -0.49(-5.27%) |
Jun 07, 2023 | 8.652 | 9.300 | 8.423 | 9.300 | 34,826 | +0.89(+10.55%) |
Jun 06, 2023 | 8.293 | 8.627 | 8.213 | 8.413 | 27,977 | +0.03(+0.36%) |
Jun 05, 2023 | 8.253 | 8.891 | 8.109 | 8.383 | 51,632 | +0.17(+2.06%) |
Jun 02, 2023 | 7.775 | 8.722 | 7.446 | 8.213 | 94,397 | +0.66(+8.71%) |