Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.91 | 10.99 | 10.64 | 10.86 | 1,135,560 | -0.02(-0.18%) |
May 30, 2024 | 10.61 | 10.91 | 10.60 | 10.88 | 1,410,485 | +0.31(+2.93%) |
May 29, 2024 | 10.64 | 10.70 | 10.55 | 10.57 | 1,070,162 | -0.20(-1.86%) |
May 28, 2024 | 10.84 | 11.04 | 10.71 | 10.77 | 740,971 | +0.04(+0.37%) |
May 24, 2024 | 10.82 | 10.82 | 10.62 | 10.73 | 521,422 | +0.03(+0.28%) |
May 23, 2024 | 10.92 | 10.96 | 10.66 | 10.70 | 577,233 | -0.18(-1.65%) |
May 22, 2024 | 11.10 | 11.11 | 10.79 | 10.88 | 843,225 | -0.22(-1.98%) |
May 21, 2024 | 10.71 | 11.21 | 10.71 | 11.10 | 1,421,861 | +0.39(+3.64%) |
May 20, 2024 | 10.27 | 10.76 | 10.27 | 10.71 | 1,105,103 | +0.41(+3.98%) |
May 17, 2024 | 10.44 | 10.44 | 10.24 | 10.30 | 698,898 | -0.12(-1.15%) |
May 16, 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 812,306 | -0.15(-1.42%) |
May 15, 2024 | 10.41 | 10.61 | 10.41 | 10.57 | 404,430 | +0.19(+1.83%) |
May 14, 2024 | 10.67 | 10.69 | 10.37 | 10.38 | 526,078 | -0.16(-1.52%) |
May 13, 2024 | 10.43 | 10.62 | 10.39 | 10.54 | 687,093 | +0.13(+1.25%) |
May 10, 2024 | 10.43 | 10.55 | 10.33 | 10.41 | 633,912 | +0.00(+0.00%) |
May 09, 2024 | 10.09 | 10.44 | 10.04 | 10.41 | 840,988 | +0.31(+3.07%) |
May 08, 2024 | 10.04 | 10.14 | 9.960 | 10.10 | 668,492 | -0.01(-0.10%) |
May 07, 2024 | 10.09 | 10.28 | 10.03 | 10.11 | 603,982 | +0.06(+0.60%) |
May 06, 2024 | 9.990 | 10.13 | 9.900 | 10.05 | 740,961 | +0.07(+0.70%) |
May 03, 2024 | 10.05 | 10.11 | 9.900 | 9.980 | 1,352,287 | +0.04(+0.40%) |
May 02, 2024 | 10.25 | 10.30 | 9.801 | 9.940 | 2,169,993 | -0.26(-2.55%) |
May 01, 2024 | 10.55 | 10.55 | 9.720 | 10.20 | 5,725,967 | -0.67(-6.16%) |
Apr 30, 2024 | 10.94 | 11.05 | 10.82 | 10.87 | 2,312,667 | -0.15(-1.36%) |
Apr 29, 2024 | 11.13 | 11.14 | 10.99 | 11.02 | 662,223 | -0.07(-0.63%) |
Apr 26, 2024 | 11.03 | 11.09 | 10.96 | 11.09 | 714,570 | +0.08(+0.73%) |
Apr 25, 2024 | 10.94 | 11.10 | 10.94 | 11.01 | 788,976 | -0.03(-0.27%) |
Apr 24, 2024 | 11.12 | 11.15 | 11.00 | 11.04 | 1,119,613 | -0.14(-1.25%) |
Apr 23, 2024 | 11.07 | 11.25 | 11.07 | 11.18 | 997,895 | +0.10(+0.90%) |
Apr 22, 2024 | 11.02 | 11.19 | 10.93 | 11.08 | 938,867 | +0.10(+0.91%) |
Apr 19, 2024 | 10.76 | 11.01 | 10.76 | 10.98 | 1,462,894 | +0.18(+1.67%) |
Apr 18, 2024 | 10.60 | 10.94 | 10.60 | 10.80 | 2,038,013 | +0.23(+2.18%) |
Apr 17, 2024 | 10.52 | 10.70 | 10.50 | 10.57 | 1,051,776 | +0.15(+1.44%) |
Apr 16, 2024 | 10.42 | 10.49 | 10.33 | 10.42 | 858,873 | -0.05(-0.48%) |
Apr 15, 2024 | 10.76 | 10.79 | 10.42 | 10.47 | 586,461 | -0.23(-2.15%) |
Apr 12, 2024 | 10.90 | 10.96 | 10.66 | 10.70 | 493,220 | -0.29(-2.64%) |
Apr 11, 2024 | 11.00 | 11.08 | 10.90 | 10.99 | 979,856 | -0.02(-0.18%) |
Apr 10, 2024 | 10.91 | 11.14 | 10.86 | 11.01 | 1,274,564 | -0.20(-1.78%) |
Apr 09, 2024 | 11.24 | 11.34 | 11.19 | 11.21 | 747,096 | -0.02(-0.18%) |
Apr 08, 2024 | 11.23 | 11.38 | 11.16 | 11.23 | 915,338 | +0.18(+1.63%) |
Apr 05, 2024 | 10.86 | 11.11 | 10.86 | 11.05 | 837,389 | +0.10(+0.91%) |
Apr 04, 2024 | 11.08 | 11.26 | 10.93 | 10.95 | 1,154,112 | +0.00(+0.00%) |
Apr 03, 2024 | 10.82 | 11.06 | 10.75 | 10.95 | 1,340,451 | -0.07(-0.64%) |
Apr 02, 2024 | 11.02 | 11.13 | 10.94 | 11.02 | 862,434 | -0.14(-1.25%) |
Apr 01, 2024 | 11.41 | 11.41 | 11.11 | 11.16 | 924,944 | -0.21(-1.85%) |
Mar 28, 2024 | 11.42 | 11.29 | 11.29 | 11.37 | 1,409,354 | -0.02(-0.18%) |
Mar 27, 2024 | 11.20 | 11.40 | 11.14 | 11.39 | 745,696 | +0.30(+2.71%) |
Mar 26, 2024 | 11.10 | 11.23 | 10.92 | 11.09 | 1,753,570 | +0.06(+0.54%) |
Mar 25, 2024 | 11.20 | 11.21 | 11.02 | 11.03 | 714,152 | -0.15(-1.34%) |
Mar 22, 2024 | 11.19 | 11.29 | 11.17 | 11.18 | 822,792 | -0.08(-0.71%) |
Mar 21, 2024 | 11.15 | 11.29 | 11.14 | 11.26 | 1,828,564 | +0.14(+1.26%) |
Mar 20, 2024 | 10.74 | 11.28 | 10.74 | 11.12 | 2,139,982 | +0.40(+3.73%) |
Mar 19, 2024 | 10.57 | 10.77 | 10.54 | 10.72 | 1,209,188 | +0.15(+1.42%) |
Mar 18, 2024 | 10.32 | 10.79 | 10.29 | 10.57 | 1,734,920 | +0.27(+2.62%) |
Mar 15, 2024 | 9.950 | 10.36 | 9.950 | 10.30 | 1,589,098 | +0.36(+3.62%) |
Mar 14, 2024 | 9.930 | 9.960 | 9.720 | 9.940 | 1,432,906 | +0.01(+0.10%) |
Mar 13, 2024 | 10.12 | 10.20 | 9.855 | 9.930 | 1,888,365 | -0.18(-1.78%) |
Mar 12, 2024 | 10.07 | 10.12 | 9.920 | 10.11 | 2,169,027 | +0.10(+1.00%) |
Mar 11, 2024 | 10.00 | 10.03 | 9.825 | 10.01 | 1,859,803 | -0.08(-0.79%) |
Mar 08, 2024 | 9.970 | 10.25 | 9.970 | 10.09 | 2,555,234 | +0.09(+0.90%) |
Mar 07, 2024 | 10.00 | 10.03 | 9.890 | 10.00 | 960,557 | +0.05(+0.50%) |
Mar 06, 2024 | 9.910 | 10.02 | 9.820 | 9.950 | 1,088,045 | +0.09(+0.91%) |
Mar 05, 2024 | 9.960 | 10.04 | 9.860 | 9.860 | 1,052,764 | -0.14(-1.40%) |
Mar 04, 2024 | 9.960 | 10.04 | 9.905 | 10.00 | 907,486 | +0.04(+0.40%) |
Mar 01, 2024 | 9.780 | 9.980 | 9.720 | 9.960 | 787,211 | +0.18(+1.84%) |
Feb 29, 2024 | 9.880 | 9.890 | 9.730 | 9.780 | 1,811,985 | +0.04(+0.41%) |
Feb 28, 2024 | 9.700 | 9.835 | 9.690 | 9.740 | 908,754 | -0.06(-0.61%) |
Feb 27, 2024 | 9.870 | 9.905 | 9.720 | 9.800 | 616,423 | -0.06(-0.61%) |
Feb 26, 2024 | 9.790 | 9.860 | 9.725 | 9.860 | 776,356 | +0.05(+0.51%) |
Feb 23, 2024 | 9.780 | 9.930 | 9.760 | 9.810 | 1,495,391 | +0.01(+0.10%) |
Feb 22, 2024 | 9.720 | 9.840 | 9.720 | 9.800 | 1,170,022 | +0.02(+0.20%) |
Feb 21, 2024 | 9.800 | 9.805 | 9.650 | 9.780 | 912,047 | -0.09(-0.91%) |
Feb 20, 2024 | 9.840 | 9.940 | 9.780 | 9.870 | 1,344,747 | -0.14(-1.40%) |
Feb 16, 2024 | 9.860 | 10.01 | 9.810 | 10.01 | 2,099,388 | -0.01(-0.10%) |
Feb 15, 2024 | 10.18 | 10.25 | 9.950 | 10.02 | 3,072,854 | -0.03(-0.30%) |
Feb 14, 2024 | 10.23 | 10.32 | 9.710 | 10.05 | 6,759,447 | +0.63(+6.69%) |
Feb 13, 2024 | 9.680 | 9.760 | 9.410 | 9.420 | 1,299,510 | -0.54(-5.42%) |
Feb 12, 2024 | 9.970 | 10.09 | 9.950 | 9.960 | 1,120,702 | +0.03(+0.30%) |
Feb 09, 2024 | 9.810 | 9.960 | 9.800 | 9.930 | 695,798 | +0.14(+1.43%) |
Feb 08, 2024 | 9.750 | 9.885 | 9.750 | 9.790 | 1,181,380 | +0.02(+0.20%) |
Feb 07, 2024 | 9.880 | 9.900 | 9.740 | 9.770 | 519,402 | -0.09(-0.91%) |
Feb 06, 2024 | 9.730 | 9.860 | 9.700 | 9.860 | 415,625 | +0.12(+1.23%) |
Feb 05, 2024 | 9.670 | 9.760 | 9.515 | 9.740 | 695,139 | -0.04(-0.41%) |
Feb 02, 2024 | 9.630 | 9.830 | 9.600 | 9.780 | 516,142 | +0.03(+0.31%) |
Feb 01, 2024 | 9.450 | 9.750 | 9.450 | 9.750 | 681,575 | +0.30(+3.17%) |
Jan 31, 2024 | 9.640 | 9.799 | 9.430 | 9.450 | 804,411 | -0.20(-2.07%) |
Jan 30, 2024 | 9.660 | 9.720 | 9.595 | 9.650 | 497,399 | -0.05(-0.52%) |
Jan 29, 2024 | 9.540 | 9.700 | 9.410 | 9.700 | 865,295 | +0.16(+1.68%) |
Jan 26, 2024 | 9.780 | 9.810 | 9.530 | 9.540 | 761,831 | -0.17(-1.75%) |
Jan 25, 2024 | 9.470 | 9.720 | 9.450 | 9.710 | 1,032,219 | +0.38(+4.07%) |
Jan 24, 2024 | 9.660 | 9.700 | 9.245 | 9.330 | 803,917 | -0.23(-2.41%) |
Jan 23, 2024 | 9.700 | 9.710 | 9.510 | 9.560 | 469,549 | -0.08(-0.83%) |
Jan 22, 2024 | 9.630 | 9.730 | 9.560 | 9.640 | 703,879 | +0.14(+1.47%) |
Jan 19, 2024 | 9.470 | 9.508 | 9.330 | 9.500 | 939,537 | +0.05(+0.53%) |
Jan 18, 2024 | 9.520 | 9.525 | 9.370 | 9.450 | 764,141 | -0.01(-0.11%) |
Jan 17, 2024 | 9.400 | 9.515 | 9.365 | 9.460 | 941,316 | -0.14(-1.46%) |
Jan 16, 2024 | 9.620 | 9.690 | 9.460 | 9.600 | 1,067,029 | -0.11(-1.13%) |
Jan 12, 2024 | 10.06 | 10.10 | 9.660 | 9.710 | 1,073,059 | -0.19(-1.92%) |
Jan 11, 2024 | 9.970 | 9.970 | 9.770 | 9.900 | 847,420 | -0.09(-0.90%) |
Jan 10, 2024 | 9.950 | 10.04 | 9.825 | 9.990 | 847,288 | -0.01(-0.10%) |
Jan 09, 2024 | 9.970 | 10.11 | 9.950 | 10.00 | 853,840 | -0.15(-1.48%) |
Jan 08, 2024 | 10.08 | 10.21 | 10.03 | 10.15 | 660,911 | +0.11(+1.10%) |
Jan 05, 2024 | 9.950 | 10.19 | 9.902 | 10.04 | 790,979 | +0.03(+0.30%) |
Jan 04, 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 719,286 | -0.03(-0.30%) |
Jan 03, 2024 | 10.15 | 10.18 | 10.03 | 10.04 | 803,108 | -0.15(-1.47%) |
Jan 02, 2024 | 10.14 | 10.38 | 10.08 | 10.19 | 824,190 | -0.06(-0.59%) |
Dec 29, 2023 | 10.35 | 10.38 | 10.22 | 10.25 | 709,395 | -0.17(-1.63%) |
Dec 28, 2023 | 10.11 | 10.52 | 10.03 | 10.42 | 545,899 | -0.07(-0.67%) |
Dec 27, 2023 | 10.45 | 10.52 | 10.36 | 10.49 | 639,517 | +0.04(+0.38%) |
Dec 26, 2023 | 10.45 | 10.49 | 10.37 | 10.45 | 473,844 | +0.07(+0.67%) |
Dec 22, 2023 | 10.35 | 10.43 | 10.27 | 10.38 | 738,023 | +0.06(+0.58%) |
Dec 21, 2023 | 10.26 | 10.32 | 10.16 | 10.32 | 955,430 | +0.16(+1.57%) |
Dec 20, 2023 | 10.32 | 10.44 | 10.15 | 10.16 | 1,497,420 | -0.12(-1.17%) |
Dec 19, 2023 | 10.30 | 10.41 | 10.24 | 10.28 | 1,828,514 | +0.04(+0.39%) |
Dec 18, 2023 | 10.14 | 10.24 | 10.05 | 10.24 | 1,400,922 | +0.12(+1.19%) |
Dec 15, 2023 | 10.00 | 10.18 | 9.955 | 10.12 | 2,386,218 | +0.04(+0.40%) |
Dec 14, 2023 | 10.13 | 10.15 | 9.935 | 10.08 | 2,077,225 | +0.06(+0.60%) |
Dec 13, 2023 | 9.730 | 10.05 | 9.600 | 10.02 | 1,916,794 | +0.30(+3.09%) |
Dec 12, 2023 | 9.680 | 9.870 | 9.660 | 9.720 | 1,031,543 | +0.12(+1.25%) |
Dec 11, 2023 | 9.440 | 9.630 | 9.320 | 9.600 | 957,443 | +0.21(+2.24%) |
Dec 08, 2023 | 9.240 | 9.505 | 9.150 | 9.390 | 1,359,128 | +0.08(+0.86%) |
Dec 07, 2023 | 9.150 | 9.400 | 9.090 | 9.310 | 1,031,985 | +0.21(+2.31%) |
Dec 06, 2023 | 9.250 | 9.300 | 9.070 | 9.100 | 698,653 | -0.06(-0.66%) |
Dec 05, 2023 | 9.040 | 9.235 | 9.010 | 9.160 | 816,464 | +0.05(+0.55%) |
Dec 04, 2023 | 8.890 | 9.110 | 8.890 | 9.110 | 873,480 | +0.22(+2.47%) |
Dec 01, 2023 | 8.900 | 9.000 | 8.790 | 8.890 | 963,190 | -0.04(-0.45%) |
Nov 30, 2023 | 8.920 | 9.000 | 8.730 | 8.930 | 1,579,207 | +0.05(+0.56%) |
Nov 29, 2023 | 8.970 | 9.030 | 8.815 | 8.880 | 658,740 | -0.02(-0.22%) |
Nov 28, 2023 | 8.910 | 8.955 | 8.765 | 8.900 | 917,709 | +0.00(+0.00%) |
Nov 27, 2023 | 8.700 | 8.900 | 8.645 | 8.900 | 528,731 | +0.14(+1.60%) |
Nov 24, 2023 | 8.760 | 8.815 | 8.710 | 8.760 | 292,817 | +0.03(+0.34%) |
Nov 22, 2023 | 8.840 | 8.860 | 8.680 | 8.730 | 540,409 | +0.01(+0.11%) |
Nov 21, 2023 | 8.790 | 8.840 | 8.680 | 8.720 | 793,539 | -0.11(-1.25%) |
Nov 20, 2023 | 8.700 | 8.850 | 8.660 | 8.830 | 651,894 | +0.15(+1.73%) |
Nov 17, 2023 | 8.570 | 8.765 | 8.550 | 8.680 | 1,107,834 | +0.20(+2.36%) |
Nov 16, 2023 | 8.730 | 8.730 | 8.430 | 8.480 | 619,872 | -0.23(-2.64%) |
Nov 15, 2023 | 8.700 | 8.750 | 8.550 | 8.710 | 1,710,163 | +0.03(+0.35%) |
Nov 14, 2023 | 8.580 | 8.710 | 8.360 | 8.680 | 1,604,371 | +0.48(+5.85%) |
Nov 13, 2023 | 8.060 | 8.260 | 8.060 | 8.200 | 805,712 | +0.06(+0.74%) |
Nov 10, 2023 | 8.030 | 8.220 | 7.970 | 8.140 | 686,020 | +0.16(+2.01%) |
Nov 09, 2023 | 8.300 | 8.300 | 7.965 | 7.980 | 691,404 | -0.22(-2.68%) |
Nov 08, 2023 | 8.310 | 8.420 | 8.165 | 8.200 | 787,752 | -0.10(-1.20%) |
Nov 07, 2023 | 8.190 | 8.330 | 8.130 | 8.300 | 799,097 | +0.01(+0.12%) |
Nov 06, 2023 | 8.250 | 8.380 | 8.160 | 8.290 | 939,477 | +0.10(+1.22%) |
Nov 03, 2023 | 7.970 | 8.275 | 7.910 | 8.190 | 1,612,765 | +0.47(+6.09%) |
Nov 02, 2023 | 7.340 | 7.730 | 7.200 | 7.720 | 1,911,086 | +0.96(+14.20%) |
Nov 01, 2023 | 6.880 | 6.930 | 6.700 | 6.760 | 1,449,664 | -0.17(-2.45%) |
Oct 31, 2023 | 6.880 | 7.090 | 6.840 | 6.930 | 710,823 | +0.02(+0.29%) |
Oct 30, 2023 | 6.900 | 6.950 | 6.720 | 6.910 | 767,314 | +0.11(+1.62%) |
Oct 27, 2023 | 6.850 | 6.930 | 6.770 | 6.800 | 678,793 | -0.07(-1.02%) |
Oct 26, 2023 | 6.960 | 6.995 | 6.850 | 6.870 | 807,054 | -0.04(-0.58%) |
Oct 25, 2023 | 6.940 | 6.990 | 6.885 | 6.910 | 811,850 | -0.12(-1.71%) |
Oct 24, 2023 | 7.030 | 7.120 | 6.970 | 7.030 | 590,697 | +0.03(+0.43%) |
Oct 23, 2023 | 6.950 | 7.100 | 6.900 | 7.000 | 705,750 | -0.01(-0.14%) |
Oct 20, 2023 | 7.050 | 7.080 | 6.900 | 7.010 | 691,950 | +0.01(+0.14%) |
Oct 19, 2023 | 7.190 | 7.270 | 7.000 | 7.000 | 796,371 | -0.23(-3.18%) |
Oct 18, 2023 | 7.250 | 7.270 | 7.115 | 7.230 | 566,576 | -0.10(-1.36%) |
Oct 17, 2023 | 7.110 | 7.370 | 7.110 | 7.330 | 815,003 | +0.16(+2.23%) |
Oct 16, 2023 | 7.170 | 7.270 | 7.100 | 7.170 | 1,066,762 | +0.06(+0.84%) |
Oct 13, 2023 | 7.140 | 7.155 | 7.000 | 7.110 | 777,229 | +0.01(+0.14%) |
Oct 12, 2023 | 7.290 | 7.290 | 7.050 | 7.100 | 853,339 | -0.14(-1.93%) |
Oct 11, 2023 | 7.310 | 7.360 | 7.170 | 7.240 | 472,805 | -0.05(-0.69%) |
Oct 10, 2023 | 7.150 | 7.290 | 7.110 | 7.290 | 1,194,607 | +0.14(+1.96%) |
Oct 09, 2023 | 7.220 | 7.270 | 7.045 | 7.150 | 830,399 | -0.24(-3.25%) |
Oct 06, 2023 | 7.300 | 7.505 | 7.260 | 7.390 | 1,470,897 | -0.01(-0.14%) |
Oct 05, 2023 | 7.480 | 7.490 | 7.305 | 7.400 | 1,300,233 | -0.08(-1.07%) |
Oct 04, 2023 | 7.380 | 7.490 | 7.245 | 7.480 | 678,398 | +0.10(+1.36%) |
Oct 03, 2023 | 7.360 | 7.490 | 7.330 | 7.380 | 1,267,382 | -0.09(-1.20%) |
Oct 02, 2023 | 7.470 | 7.515 | 7.395 | 7.470 | 861,558 | +0.00(+0.00%) |
Sep 29, 2023 | 7.480 | 7.500 | 7.332 | 7.470 | 1,212,551 | +0.03(+0.40%) |
Sep 28, 2023 | 7.370 | 7.550 | 7.350 | 7.440 | 1,215,574 | +0.00(+0.00%) |
Sep 27, 2023 | 7.600 | 7.690 | 7.380 | 7.440 | 1,572,752 | -0.12(-1.59%) |
Sep 26, 2023 | 8.020 | 8.090 | 7.530 | 7.560 | 1,316,817 | -0.51(-6.32%) |
Sep 25, 2023 | 7.780 | 8.090 | 7.950 | 8.070 | 1,597,191 | +0.26(+3.33%) |
Sep 22, 2023 | 7.600 | 7.880 | 7.570 | 7.810 | 1,265,874 | +0.21(+2.76%) |
Sep 21, 2023 | 7.620 | 7.680 | 7.540 | 7.600 | 942,944 | -0.10(-1.30%) |
Sep 20, 2023 | 7.700 | 7.820 | 7.630 | 7.700 | 666,419 | +0.06(+0.79%) |
Sep 19, 2023 | 7.680 | 7.700 | 7.555 | 7.640 | 721,270 | -0.05(-0.65%) |
Sep 18, 2023 | 7.740 | 7.800 | 7.625 | 7.690 | 1,043,505 | -0.04(-0.52%) |
Sep 15, 2023 | 7.780 | 7.890 | 7.645 | 7.730 | 5,468,346 | +0.03(+0.39%) |
Sep 14, 2023 | 7.700 | 7.785 | 7.645 | 7.700 | 1,323,852 | +0.09(+1.18%) |
Sep 13, 2023 | 7.700 | 7.730 | 7.580 | 7.610 | 1,111,841 | -0.09(-1.17%) |
Sep 12, 2023 | 7.730 | 7.835 | 7.690 | 7.700 | 691,264 | -0.04(-0.52%) |
Sep 11, 2023 | 7.920 | 7.995 | 7.740 | 7.740 | 708,659 | -0.14(-1.78%) |
Sep 08, 2023 | 7.850 | 7.910 | 7.790 | 7.880 | 999,481 | -0.03(-0.38%) |
Sep 07, 2023 | 7.790 | 7.960 | 7.660 | 7.910 | 1,068,099 | +0.09(+1.15%) |
Sep 06, 2023 | 8.270 | 8.340 | 7.730 | 7.820 | 1,297,011 | -0.42(-5.10%) |
Sep 05, 2023 | 8.470 | 8.490 | 8.230 | 8.240 | 870,428 | -0.31(-3.63%) |
Sep 01, 2023 | 8.630 | 8.715 | 8.410 | 8.550 | 979,553 | +0.01(+0.12%) |
Aug 31, 2023 | 8.470 | 8.620 | 8.410 | 8.540 | 1,661,065 | +0.07(+0.83%) |
Aug 30, 2023 | 8.320 | 8.530 | 8.320 | 8.470 | 930,735 | +0.11(+1.32%) |
Aug 29, 2023 | 8.300 | 8.490 | 8.230 | 8.360 | 838,181 | +0.12(+1.46%) |
Aug 28, 2023 | 8.160 | 8.275 | 8.140 | 8.240 | 1,028,406 | +0.14(+1.73%) |
Aug 25, 2023 | 7.940 | 8.145 | 7.905 | 8.100 | 872,066 | +0.19(+2.40%) |
Aug 24, 2023 | 7.990 | 8.145 | 7.890 | 7.910 | 831,413 | -0.09(-1.12%) |
Aug 23, 2023 | 7.830 | 8.055 | 7.780 | 8.000 | 853,069 | +0.17(+2.17%) |
Aug 22, 2023 | 7.820 | 7.850 | 7.685 | 7.830 | 1,081,425 | +0.07(+0.90%) |
Aug 21, 2023 | 7.600 | 7.780 | 7.600 | 7.760 | 1,115,990 | +0.16(+2.11%) |
Aug 18, 2023 | 7.460 | 7.675 | 7.460 | 7.600 | 1,129,556 | +0.06(+0.80%) |
Aug 17, 2023 | 7.610 | 7.630 | 7.410 | 7.540 | 715,424 | -0.04(-0.53%) |
Aug 16, 2023 | 7.660 | 7.755 | 7.560 | 7.580 | 604,686 | -0.07(-0.92%) |
Aug 15, 2023 | 7.690 | 7.800 | 7.605 | 7.650 | 1,957,470 | -0.02(-0.26%) |
Aug 14, 2023 | 7.720 | 7.760 | 7.625 | 7.670 | 1,690,937 | -0.12(-1.54%) |
Aug 11, 2023 | 7.780 | 7.880 | 7.770 | 7.790 | 712,129 | +0.02(+0.26%) |
Aug 10, 2023 | 7.920 | 7.976 | 7.755 | 7.770 | 974,761 | -0.09(-1.15%) |
Aug 09, 2023 | 7.860 | 7.910 | 7.820 | 7.860 | 757,263 | -0.03(-0.38%) |
Aug 08, 2023 | 7.940 | 8.030 | 7.840 | 7.890 | 802,705 | -0.10(-1.25%) |
Aug 07, 2023 | 7.820 | 8.050 | 7.800 | 7.990 | 851,250 | +0.17(+2.17%) |
Aug 04, 2023 | 7.880 | 7.900 | 7.710 | 7.820 | 813,724 | +0.02(+0.26%) |
Aug 03, 2023 | 8.020 | 8.020 | 7.660 | 7.800 | 1,667,517 | -0.14(-1.76%) |
Aug 02, 2023 | 7.720 | 8.000 | 7.550 | 7.940 | 1,519,340 | +0.40(+5.31%) |
Aug 01, 2023 | 7.560 | 7.620 | 7.470 | 7.540 | 1,021,041 | -0.01(-0.13%) |
Jul 31, 2023 | 7.460 | 7.570 | 7.410 | 7.550 | 1,297,962 | +0.12(+1.62%) |
Jul 28, 2023 | 7.480 | 7.560 | 7.410 | 7.430 | 1,269,784 | +0.05(+0.68%) |
Jul 27, 2023 | 7.870 | 7.870 | 7.350 | 7.380 | 1,292,922 | -0.41(-5.26%) |
Jul 26, 2023 | 7.700 | 7.845 | 7.685 | 7.790 | 739,031 | +0.03(+0.39%) |
Jul 25, 2023 | 7.660 | 7.780 | 7.610 | 7.760 | 890,614 | +0.08(+1.04%) |
Jul 24, 2023 | 7.840 | 7.900 | 7.620 | 7.680 | 685,364 | -0.17(-2.17%) |
Jul 21, 2023 | 7.940 | 8.000 | 7.810 | 7.850 | 865,044 | -0.07(-0.88%) |
Jul 20, 2023 | 7.950 | 7.985 | 7.824 | 7.920 | 921,827 | -0.01(-0.13%) |
Jul 19, 2023 | 8.120 | 8.160 | 7.920 | 7.930 | 885,895 | -0.18(-2.22%) |
Jul 18, 2023 | 8.190 | 8.290 | 8.090 | 8.110 | 637,551 | -0.09(-1.10%) |
Jul 17, 2023 | 8.180 | 8.270 | 8.110 | 8.200 | 514,179 | +0.03(+0.37%) |
Jul 14, 2023 | 8.360 | 8.390 | 8.130 | 8.170 | 642,167 | -0.20(-2.39%) |
Jul 13, 2023 | 8.360 | 8.445 | 8.335 | 8.370 | 568,931 | +0.01(+0.12%) |
Jul 12, 2023 | 8.480 | 8.510 | 8.345 | 8.360 | 1,358,710 | -0.02(-0.24%) |
Jul 11, 2023 | 8.350 | 8.510 | 8.250 | 8.380 | 2,136,884 | +0.08(+0.96%) |
Jul 10, 2023 | 7.900 | 8.320 | 7.900 | 8.300 | 748,467 | +0.41(+5.20%) |
Jul 07, 2023 | 7.920 | 8.010 | 7.880 | 7.890 | 543,371 | +0.00(+0.00%) |
Jul 06, 2023 | 8.060 | 8.060 | 7.870 | 7.890 | 534,760 | -0.30(-3.66%) |
Jul 05, 2023 | 8.230 | 8.255 | 8.115 | 8.190 | 702,141 | -0.13(-1.56%) |
Jul 03, 2023 | 8.320 | 8.440 | 8.220 | 8.320 | 385,252 | -0.13(-1.54%) |
Jun 30, 2023 | 8.250 | 8.490 | 8.240 | 8.450 | 1,005,072 | +0.28(+3.43%) |
Jun 29, 2023 | 8.320 | 8.450 | 8.150 | 8.170 | 789,591 | -0.05(-0.61%) |
Jun 28, 2023 | 7.790 | 8.230 | 7.760 | 8.220 | 1,386,540 | +0.41(+5.25%) |
Jun 27, 2023 | 7.780 | 7.820 | 7.710 | 7.810 | 1,102,490 | +0.03(+0.39%) |
Jun 26, 2023 | 8.180 | 8.190 | 7.740 | 7.780 | 1,661,538 | -0.46(-5.58%) |
Jun 23, 2023 | 8.200 | 8.415 | 8.130 | 8.240 | 8,628,014 | -0.08(-0.96%) |
Jun 22, 2023 | 8.240 | 8.410 | 8.200 | 8.320 | 749,853 | +0.06(+0.73%) |
Jun 21, 2023 | 8.190 | 8.420 | 8.135 | 8.260 | 1,882,346 | +0.01(+0.12%) |
Jun 20, 2023 | 8.150 | 8.290 | 8.090 | 8.250 | 1,726,364 | +0.05(+0.61%) |
Jun 16, 2023 | 8.130 | 8.200 | 8.080 | 8.200 | 2,492,484 | -0.01(-0.12%) |
Jun 15, 2023 | 7.990 | 8.260 | 7.980 | 8.210 | 1,417,969 | +0.17(+2.11%) |
Jun 14, 2023 | 8.330 | 8.335 | 8.020 | 8.040 | 1,799,714 | -0.23(-2.78%) |
Jun 13, 2023 | 8.120 | 8.305 | 8.120 | 8.270 | 2,894,825 | +0.20(+2.48%) |
Jun 12, 2023 | 7.990 | 8.120 | 7.990 | 8.070 | 946,644 | +0.07(+0.88%) |
Jun 09, 2023 | 8.210 | 8.260 | 7.985 | 8.000 | 693,432 | -0.17(-2.08%) |
Jun 08, 2023 | 8.310 | 8.370 | 8.150 | 8.170 | 799,616 | -0.18(-2.16%) |
Jun 07, 2023 | 8.240 | 8.400 | 8.230 | 8.350 | 1,244,791 | +0.21(+2.58%) |
Jun 06, 2023 | 7.900 | 8.150 | 7.880 | 8.140 | 1,258,820 | +0.25(+3.17%) |
Jun 05, 2023 | 8.100 | 8.150 | 7.820 | 7.890 | 868,050 | -0.26(-3.19%) |
Jun 02, 2023 | 8.020 | 8.200 | 7.935 | 8.150 | 1,182,811 | +0.17(+2.13%) |