Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.26 | 13.68 | 13.25 | 13.66 | 965,033 | +0.45(+3.41%) |
May 30, 2024 | 12.95 | 13.25 | 12.93 | 13.21 | 418,793 | +0.43(+3.36%) |
May 29, 2024 | 12.97 | 13.03 | 12.75 | 12.78 | 755,343 | -0.39(-2.96%) |
May 28, 2024 | 13.32 | 13.39 | 13.16 | 13.17 | 514,127 | -0.01(-0.08%) |
May 24, 2024 | 13.22 | 13.22 | 13.11 | 13.18 | 315,038 | +0.13(+1.00%) |
May 23, 2024 | 13.27 | 13.27 | 12.96 | 13.05 | 547,122 | -0.16(-1.21%) |
May 22, 2024 | 13.29 | 13.34 | 13.06 | 13.21 | 493,238 | -0.08(-0.60%) |
May 21, 2024 | 13.20 | 13.32 | 13.11 | 13.29 | 370,263 | +0.06(+0.45%) |
May 20, 2024 | 13.61 | 13.67 | 13.19 | 13.23 | 764,304 | -0.40(-2.93%) |
May 17, 2024 | 13.61 | 13.74 | 13.47 | 13.63 | 555,574 | +0.05(+0.37%) |
May 16, 2024 | 13.49 | 14.04 | 13.22 | 13.58 | 969,202 | -0.03(-0.22%) |
May 15, 2024 | 13.50 | 13.68 | 13.39 | 13.61 | 482,569 | +0.24(+1.80%) |
May 14, 2024 | 13.36 | 13.48 | 13.22 | 13.37 | 441,700 | +0.19(+1.44%) |
May 13, 2024 | 13.27 | 13.31 | 13.16 | 13.18 | 367,646 | +0.03(+0.23%) |
May 10, 2024 | 13.16 | 13.21 | 13.05 | 13.15 | 337,171 | +0.00(+0.00%) |
May 09, 2024 | 12.85 | 13.17 | 12.77 | 13.15 | 580,635 | +0.34(+2.65%) |
May 08, 2024 | 12.55 | 12.82 | 12.55 | 12.81 | 346,699 | +0.11(+0.87%) |
May 07, 2024 | 12.69 | 12.75 | 12.59 | 12.70 | 445,840 | +0.13(+1.03%) |
May 06, 2024 | 12.57 | 12.68 | 12.52 | 12.57 | 431,079 | +0.08(+0.64%) |
May 03, 2024 | 12.40 | 12.54 | 12.40 | 12.49 | 441,765 | +0.24(+1.96%) |
May 02, 2024 | 12.19 | 12.26 | 12.10 | 12.25 | 527,191 | +0.22(+1.83%) |
May 01, 2024 | 12.06 | 12.19 | 11.97 | 12.03 | 413,677 | +0.00(+0.00%) |
Apr 30, 2024 | 12.24 | 12.24 | 12.00 | 12.03 | 577,409 | -0.26(-2.12%) |
Apr 29, 2024 | 12.13 | 12.30 | 12.12 | 12.29 | 471,984 | +0.22(+1.82%) |
Apr 26, 2024 | 11.95 | 12.15 | 11.95 | 12.07 | 459,991 | +0.15(+1.26%) |
Apr 25, 2024 | 11.99 | 12.03 | 11.86 | 11.92 | 611,579 | -0.18(-1.49%) |
Apr 24, 2024 | 12.35 | 12.39 | 12.00 | 12.10 | 783,557 | -0.32(-2.58%) |
Apr 23, 2024 | 12.16 | 12.53 | 12.16 | 12.42 | 530,284 | +0.24(+1.97%) |
Apr 22, 2024 | 12.01 | 12.27 | 11.99 | 12.18 | 502,779 | +0.24(+2.01%) |
Apr 19, 2024 | 11.83 | 11.96 | 11.79 | 11.94 | 490,512 | +0.11(+0.93%) |
Apr 18, 2024 | 11.87 | 11.97 | 11.78 | 11.83 | 695,204 | +0.01(+0.08%) |
Apr 17, 2024 | 11.91 | 11.98 | 11.80 | 11.82 | 840,080 | -0.02(-0.17%) |
Apr 16, 2024 | 11.95 | 11.97 | 11.83 | 11.84 | 935,694 | -0.15(-1.25%) |
Apr 15, 2024 | 12.21 | 12.31 | 11.97 | 11.99 | 698,498 | -0.19(-1.56%) |
Apr 12, 2024 | 12.20 | 12.35 | 12.09 | 12.18 | 606,514 | -0.06(-0.49%) |
Apr 11, 2024 | 12.23 | 12.28 | 12.09 | 12.24 | 650,706 | +0.09(+0.74%) |
Apr 10, 2024 | 12.49 | 12.53 | 11.54 | 12.15 | 906,552 | -0.57(-4.48%) |
Apr 09, 2024 | 12.94 | 13.02 | 12.72 | 12.72 | 891,865 | -0.22(-1.70%) |
Apr 08, 2024 | 12.98 | 13.07 | 12.94 | 12.94 | 472,976 | +0.05(+0.39%) |
Apr 05, 2024 | 12.93 | 13.04 | 12.86 | 12.89 | 893,241 | -0.11(-0.85%) |
Apr 04, 2024 | 13.09 | 13.15 | 12.92 | 13.00 | 1,036,806 | +0.02(+0.15%) |
Apr 03, 2024 | 12.99 | 13.17 | 12.90 | 12.98 | 848,576 | -0.04(-0.31%) |
Apr 02, 2024 | 12.85 | 13.08 | 12.71 | 13.02 | 1,576,690 | +0.09(+0.70%) |
Apr 01, 2024 | 13.02 | 13.20 | 12.85 | 12.93 | 1,692,792 | -0.05(-0.38%) |
Mar 28, 2024 | 12.49 | 13.03 | 12.95 | 12.98 | 1,376,636 | +0.21(+1.63%) |
Mar 27, 2024 | 12.78 | 12.79 | 12.65 | 12.77 | 854,334 | +0.17(+1.34%) |
Mar 26, 2024 | 12.47 | 12.70 | 12.27 | 12.60 | 1,041,257 | +0.14(+1.11%) |
Mar 25, 2024 | 12.12 | 12.59 | 12.01 | 12.46 | 1,328,905 | +0.41(+3.37%) |
Mar 22, 2024 | 12.25 | 12.37 | 11.74 | 12.06 | 906,456 | -0.15(-1.22%) |
Mar 21, 2024 | 11.90 | 12.22 | 11.41 | 12.21 | 3,040,780 | -0.74(-5.75%) |
Mar 20, 2024 | 12.75 | 13.05 | 12.69 | 12.95 | 1,080,304 | +0.18(+1.40%) |
Mar 19, 2024 | 12.58 | 12.80 | 12.53 | 12.77 | 824,591 | +0.13(+1.02%) |
Mar 18, 2024 | 12.63 | 12.91 | 12.62 | 12.64 | 864,272 | -0.04(-0.31%) |
Mar 15, 2024 | 12.51 | 12.71 | 12.51 | 12.68 | 1,754,220 | +0.14(+1.11%) |
Mar 14, 2024 | 12.60 | 12.63 | 12.41 | 12.54 | 654,424 | -0.14(-1.10%) |
Mar 13, 2024 | 12.52 | 12.75 | 12.52 | 12.68 | 554,779 | +0.13(+1.03%) |
Mar 12, 2024 | 12.63 | 12.72 | 12.49 | 12.55 | 354,142 | -0.15(-1.17%) |
Mar 11, 2024 | 12.80 | 12.94 | 12.61 | 12.70 | 432,788 | -0.16(-1.23%) |
Mar 08, 2024 | 12.86 | 12.95 | 12.76 | 12.86 | 511,020 | +0.07(+0.54%) |
Mar 07, 2024 | 12.80 | 12.99 | 12.72 | 12.79 | 791,076 | +0.06(+0.47%) |
Mar 06, 2024 | 12.85 | 12.96 | 12.57 | 12.73 | 481,017 | -0.04(-0.31%) |
Mar 05, 2024 | 13.05 | 13.12 | 12.71 | 12.77 | 756,110 | -0.31(-2.35%) |
Mar 04, 2024 | 13.29 | 13.51 | 13.07 | 13.08 | 793,560 | -0.22(-1.64%) |
Mar 01, 2024 | 13.63 | 13.63 | 13.25 | 13.30 | 660,636 | -0.34(-2.47%) |
Feb 29, 2024 | 13.16 | 13.68 | 13.14 | 13.63 | 1,273,143 | +0.67(+5.21%) |
Feb 28, 2024 | 12.88 | 13.09 | 12.78 | 12.96 | 540,988 | +0.01(+0.08%) |
Feb 27, 2024 | 12.85 | 13.11 | 12.73 | 12.95 | 496,676 | +0.28(+2.19%) |
Feb 26, 2024 | 12.69 | 12.70 | 12.46 | 12.67 | 675,368 | -0.03(-0.23%) |
Feb 23, 2024 | 12.57 | 12.70 | 12.49 | 12.70 | 561,887 | +0.10(+0.79%) |
Feb 22, 2024 | 12.59 | 12.74 | 12.52 | 12.60 | 643,425 | +0.00(+0.00%) |
Feb 21, 2024 | 12.54 | 12.63 | 12.47 | 12.60 | 600,497 | -0.03(-0.24%) |
Feb 20, 2024 | 13.06 | 13.23 | 12.58 | 12.63 | 763,524 | -0.62(-4.64%) |
Feb 16, 2024 | 13.29 | 13.39 | 13.10 | 13.25 | 822,786 | -0.19(-1.40%) |
Feb 15, 2024 | 13.16 | 13.47 | 13.11 | 13.44 | 615,172 | +0.42(+3.20%) |
Feb 14, 2024 | 12.60 | 13.06 | 12.60 | 13.02 | 655,741 | +0.60(+4.79%) |
Feb 13, 2024 | 12.64 | 12.70 | 12.34 | 12.42 | 666,082 | -0.56(-4.28%) |
Feb 12, 2024 | 12.88 | 13.07 | 12.85 | 12.98 | 560,731 | +0.14(+1.08%) |
Feb 09, 2024 | 12.69 | 13.03 | 12.62 | 12.84 | 1,124,245 | +0.08(+0.62%) |
Feb 08, 2024 | 12.46 | 12.76 | 12.44 | 12.76 | 440,157 | +0.29(+2.31%) |
Feb 07, 2024 | 12.42 | 12.52 | 12.31 | 12.47 | 452,392 | +0.02(+0.16%) |
Feb 06, 2024 | 12.32 | 12.50 | 12.29 | 12.45 | 454,590 | +0.12(+0.97%) |
Feb 05, 2024 | 12.35 | 12.38 | 12.24 | 12.33 | 513,163 | -0.19(-1.51%) |
Feb 02, 2024 | 12.61 | 12.64 | 12.47 | 12.52 | 512,542 | -0.29(-2.25%) |
Feb 01, 2024 | 12.65 | 12.81 | 12.44 | 12.81 | 742,886 | +0.23(+1.81%) |
Jan 31, 2024 | 13.13 | 13.19 | 12.55 | 12.58 | 873,246 | -0.53(-4.01%) |
Jan 30, 2024 | 13.11 | 13.17 | 12.84 | 13.11 | 863,592 | -0.20(-1.49%) |
Jan 29, 2024 | 12.87 | 13.33 | 12.87 | 13.31 | 1,273,070 | +0.49(+3.79%) |
Jan 26, 2024 | 12.84 | 12.90 | 12.67 | 12.82 | 467,668 | +0.04(+0.31%) |
Jan 25, 2024 | 12.79 | 12.82 | 12.62 | 12.78 | 525,048 | +0.14(+1.10%) |
Jan 24, 2024 | 12.85 | 12.94 | 12.62 | 12.64 | 729,683 | -0.03(-0.24%) |
Jan 23, 2024 | 12.86 | 12.95 | 12.63 | 12.67 | 911,088 | -0.09(-0.70%) |
Jan 22, 2024 | 12.52 | 12.80 | 12.51 | 12.76 | 809,746 | +0.35(+2.80%) |
Jan 19, 2024 | 12.36 | 12.41 | 12.12 | 12.41 | 625,104 | +0.13(+1.05%) |
Jan 18, 2024 | 12.36 | 12.36 | 12.09 | 12.29 | 657,360 | +0.03(+0.24%) |
Jan 17, 2024 | 12.30 | 12.47 | 12.19 | 12.26 | 626,170 | -0.23(-1.83%) |
Jan 16, 2024 | 12.46 | 12.57 | 12.39 | 12.48 | 551,572 | -0.13(-1.02%) |
Jan 12, 2024 | 12.62 | 12.69 | 12.50 | 12.61 | 702,453 | +0.09(+0.71%) |
Jan 11, 2024 | 12.60 | 12.66 | 12.43 | 12.52 | 754,626 | -0.15(-1.18%) |
Jan 10, 2024 | 12.77 | 12.83 | 12.62 | 12.67 | 1,138,925 | -0.01(-0.08%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.52 | 12.68 | 627,274 | -0.19(-1.47%) |
Jan 08, 2024 | 12.77 | 12.87 | 12.71 | 12.87 | 488,746 | +0.10(+0.78%) |
Jan 05, 2024 | 12.84 | 12.95 | 12.74 | 12.77 | 768,131 | -0.14(-1.08%) |
Jan 04, 2024 | 13.03 | 13.13 | 12.85 | 12.91 | 831,680 | -0.09(-0.69%) |
Jan 03, 2024 | 13.05 | 13.17 | 12.87 | 13.00 | 1,335,161 | -0.08(-0.61%) |
Jan 02, 2024 | 13.17 | 13.20 | 12.78 | 13.08 | 1,132,994 | -0.24(-1.78%) |
Dec 29, 2023 | 13.30 | 13.35 | 13.04 | 13.32 | 777,501 | -0.02(-0.15%) |
Dec 28, 2023 | 13.46 | 13.51 | 13.33 | 13.33 | 593,778 | -0.18(-1.31%) |
Dec 27, 2023 | 13.59 | 13.74 | 13.42 | 13.51 | 1,166,756 | -0.10(-0.72%) |
Dec 26, 2023 | 13.65 | 13.72 | 13.45 | 13.61 | 807,929 | -0.08(-0.58%) |
Dec 22, 2023 | 13.91 | 13.94 | 13.52 | 13.69 | 1,197,367 | -0.21(-1.49%) |
Dec 21, 2023 | 14.05 | 14.32 | 13.62 | 13.90 | 1,353,238 | +0.02(+0.14%) |
Dec 20, 2023 | 11.64 | 14.25 | 11.55 | 13.88 | 4,527,904 | +1.37(+10.95%) |
Dec 19, 2023 | 12.35 | 12.68 | 12.34 | 12.51 | 2,913,149 | +0.19(+1.52%) |
Dec 18, 2023 | 12.40 | 12.50 | 12.24 | 12.32 | 979,515 | +0.03(+0.24%) |
Dec 15, 2023 | 12.67 | 12.68 | 11.97 | 12.29 | 2,200,047 | -0.39(-3.11%) |
Dec 14, 2023 | 12.63 | 12.76 | 12.47 | 12.68 | 856,280 | +0.26(+2.06%) |
Dec 13, 2023 | 12.19 | 12.44 | 11.97 | 12.43 | 1,412,778 | +0.20(+1.61%) |
Dec 12, 2023 | 12.36 | 12.36 | 12.20 | 12.23 | 489,551 | -0.14(-1.11%) |
Dec 11, 2023 | 12.30 | 12.43 | 12.16 | 12.37 | 549,195 | +0.03(+0.24%) |
Dec 08, 2023 | 12.43 | 12.49 | 12.28 | 12.34 | 418,749 | -0.09(-0.71%) |
Dec 07, 2023 | 12.27 | 12.44 | 12.24 | 12.43 | 552,326 | +0.20(+1.61%) |
Dec 06, 2023 | 12.05 | 12.36 | 11.98 | 12.23 | 429,383 | +0.05(+0.40%) |
Dec 05, 2023 | 12.24 | 12.29 | 12.16 | 12.18 | 598,324 | -0.07(-0.56%) |
Dec 04, 2023 | 12.22 | 12.36 | 12.16 | 12.25 | 630,851 | -0.02(-0.16%) |
Dec 01, 2023 | 12.05 | 12.48 | 11.99 | 12.27 | 890,509 | +0.15(+1.22%) |
Nov 30, 2023 | 11.95 | 12.24 | 11.89 | 12.12 | 1,095,311 | +0.21(+1.74%) |
Nov 29, 2023 | 11.92 | 12.03 | 11.90 | 11.92 | 578,293 | +0.11(+0.92%) |
Nov 28, 2023 | 11.89 | 11.90 | 11.78 | 11.81 | 514,998 | -0.06(-0.50%) |
Nov 27, 2023 | 11.78 | 11.92 | 11.76 | 11.87 | 427,157 | +0.03(+0.25%) |
Nov 24, 2023 | 11.93 | 11.97 | 11.82 | 11.84 | 230,492 | -0.07(-0.58%) |
Nov 22, 2023 | 11.97 | 12.01 | 11.87 | 11.91 | 421,883 | +0.01(+0.08%) |
Nov 21, 2023 | 11.95 | 12.03 | 11.81 | 11.90 | 627,736 | -0.13(-1.07%) |
Nov 20, 2023 | 11.90 | 12.06 | 11.86 | 12.03 | 548,466 | +0.08(+0.66%) |
Nov 17, 2023 | 11.77 | 11.96 | 11.73 | 11.95 | 549,264 | +0.28(+2.36%) |
Nov 16, 2023 | 11.80 | 11.80 | 11.52 | 11.67 | 618,056 | -0.17(-1.41%) |
Nov 15, 2023 | 11.75 | 12.03 | 11.75 | 11.84 | 657,322 | +0.04(+0.33%) |
Nov 14, 2023 | 11.43 | 11.80 | 11.42 | 11.80 | 786,880 | +0.66(+5.92%) |
Nov 13, 2023 | 11.10 | 11.20 | 10.95 | 11.14 | 511,148 | -0.07(-0.61%) |
Nov 10, 2023 | 11.12 | 11.26 | 11.02 | 11.21 | 835,708 | +0.12(+1.07%) |
Nov 09, 2023 | 11.05 | 11.24 | 11.04 | 11.09 | 634,572 | +0.04(+0.36%) |
Nov 08, 2023 | 10.98 | 11.06 | 10.82 | 11.05 | 444,405 | +0.07(+0.63%) |
Nov 07, 2023 | 10.93 | 11.01 | 10.86 | 10.98 | 483,240 | -0.01(-0.09%) |
Nov 06, 2023 | 11.19 | 11.19 | 10.96 | 10.99 | 487,482 | -0.25(-2.19%) |
Nov 03, 2023 | 11.16 | 11.27 | 11.08 | 11.24 | 850,188 | +0.24(+2.15%) |
Nov 02, 2023 | 10.97 | 11.18 | 10.84 | 11.00 | 888,972 | +0.05(+0.45%) |
Nov 01, 2023 | 10.70 | 10.95 | 10.56 | 10.95 | 1,004,491 | +0.21(+1.93%) |
Oct 31, 2023 | 10.59 | 11.08 | 10.58 | 10.74 | 1,382,470 | +0.43(+4.20%) |
Oct 30, 2023 | 10.32 | 10.43 | 10.26 | 10.31 | 803,118 | +0.11(+1.06%) |
Oct 27, 2023 | 10.37 | 10.43 | 10.13 | 10.20 | 635,935 | -0.13(-1.24%) |
Oct 26, 2023 | 10.34 | 10.53 | 10.26 | 10.33 | 679,636 | +0.05(+0.48%) |
Oct 25, 2023 | 10.24 | 10.38 | 10.17 | 10.28 | 692,493 | -0.06(-0.57%) |
Oct 24, 2023 | 10.37 | 10.47 | 10.28 | 10.34 | 737,021 | +0.05(+0.48%) |
Oct 23, 2023 | 10.35 | 10.52 | 10.21 | 10.29 | 2,060,117 | -0.07(-0.67%) |
Oct 20, 2023 | 10.65 | 10.73 | 10.33 | 10.36 | 736,013 | -0.26(-2.41%) |
Oct 19, 2023 | 10.89 | 10.91 | 10.54 | 10.62 | 803,808 | -0.32(-2.88%) |
Oct 18, 2023 | 11.27 | 11.29 | 10.86 | 10.93 | 682,015 | -0.46(-4.06%) |
Oct 17, 2023 | 11.38 | 11.52 | 11.34 | 11.39 | 1,001,209 | -0.04(-0.34%) |
Oct 16, 2023 | 11.46 | 11.78 | 11.41 | 11.43 | 1,102,135 | +0.13(+1.13%) |
Oct 13, 2023 | 11.39 | 11.48 | 11.30 | 11.31 | 1,381,896 | -0.09(-0.78%) |
Oct 12, 2023 | 11.65 | 11.65 | 11.31 | 11.39 | 1,279,509 | -0.27(-2.28%) |
Oct 11, 2023 | 11.43 | 11.67 | 11.42 | 11.66 | 1,011,660 | +0.24(+2.07%) |
Oct 10, 2023 | 11.05 | 11.48 | 11.04 | 11.42 | 1,495,973 | +0.45(+4.13%) |
Oct 09, 2023 | 10.74 | 11.10 | 10.66 | 10.97 | 816,498 | +0.15(+1.37%) |
Oct 06, 2023 | 10.79 | 11.07 | 10.73 | 10.82 | 1,268,866 | -0.08(-0.72%) |
Oct 05, 2023 | 10.76 | 10.93 | 10.72 | 10.90 | 1,064,240 | +0.06(+0.55%) |
Oct 04, 2023 | 10.74 | 10.94 | 10.70 | 10.84 | 758,175 | +0.07(+0.64%) |
Oct 03, 2023 | 10.60 | 10.82 | 10.58 | 10.77 | 977,051 | +0.07(+0.64%) |
Oct 02, 2023 | 10.91 | 10.92 | 10.64 | 10.71 | 854,874 | -0.20(-1.81%) |
Sep 29, 2023 | 10.85 | 11.00 | 10.79 | 10.90 | 1,298,726 | -0.04(-0.36%) |
Sep 28, 2023 | 10.91 | 11.04 | 10.80 | 10.94 | 960,439 | -0.04(-0.36%) |
Sep 27, 2023 | 10.70 | 11.07 | 10.51 | 10.98 | 2,043,800 | +0.51(+4.85%) |
Sep 26, 2023 | 10.69 | 10.78 | 10.37 | 10.47 | 1,445,207 | -0.31(-2.90%) |
Sep 25, 2023 | 10.61 | 10.81 | 10.68 | 10.79 | 1,444,948 | +0.01(+0.09%) |
Sep 22, 2023 | 10.70 | 10.90 | 10.56 | 10.78 | 1,405,609 | +0.28(+2.70%) |
Sep 21, 2023 | 10.47 | 10.58 | 10.16 | 10.49 | 2,389,642 | +0.23(+2.28%) |
Sep 20, 2023 | 9.614 | 11.11 | 9.399 | 10.26 | 11,081,416 | +1.66(+19.30%) |
Sep 19, 2023 | 8.579 | 8.682 | 8.531 | 8.599 | 1,389,025 | +0.07(+0.80%) |
Sep 18, 2023 | 8.609 | 8.672 | 8.452 | 8.531 | 447,780 | -0.10(-1.13%) |
Sep 15, 2023 | 8.657 | 8.737 | 8.574 | 8.628 | 1,136,218 | -0.07(-0.79%) |
Sep 14, 2023 | 8.472 | 8.706 | 8.472 | 8.696 | 463,851 | +0.28(+3.36%) |
Sep 13, 2023 | 8.433 | 8.462 | 8.282 | 8.413 | 380,960 | +0.04(+0.47%) |
Sep 12, 2023 | 8.384 | 8.501 | 8.345 | 8.374 | 413,687 | -0.01(-0.12%) |
Sep 11, 2023 | 8.316 | 8.394 | 8.189 | 8.384 | 430,027 | +0.11(+1.30%) |
Sep 08, 2023 | 8.355 | 8.365 | 8.208 | 8.277 | 326,145 | -0.08(-0.93%) |
Sep 07, 2023 | 8.609 | 8.609 | 8.296 | 8.355 | 716,521 | -0.24(-2.84%) |
Sep 06, 2023 | 8.755 | 8.823 | 8.550 | 8.599 | 350,565 | -0.16(-1.78%) |
Sep 05, 2023 | 8.931 | 8.931 | 8.726 | 8.755 | 616,146 | -0.20(-2.18%) |
Sep 01, 2023 | 8.901 | 9.043 | 8.892 | 8.950 | 495,292 | +0.10(+1.10%) |
Aug 31, 2023 | 8.794 | 8.950 | 8.775 | 8.853 | 485,136 | +0.06(+0.67%) |
Aug 30, 2023 | 8.609 | 8.872 | 8.599 | 8.794 | 468,363 | +0.16(+1.81%) |
Aug 29, 2023 | 8.492 | 8.648 | 8.443 | 8.638 | 339,661 | +0.15(+1.72%) |
Aug 28, 2023 | 8.296 | 8.521 | 8.277 | 8.492 | 608,107 | +0.23(+2.84%) |
Aug 25, 2023 | 8.208 | 8.345 | 8.199 | 8.257 | 317,314 | +0.06(+0.71%) |
Aug 24, 2023 | 8.365 | 8.433 | 8.169 | 8.199 | 396,821 | -0.21(-2.55%) |
Aug 23, 2023 | 8.316 | 8.428 | 8.218 | 8.413 | 406,705 | +0.15(+1.77%) |
Aug 22, 2023 | 8.345 | 8.409 | 8.189 | 8.267 | 399,192 | -0.05(-0.59%) |
Aug 21, 2023 | 8.433 | 8.521 | 8.287 | 8.316 | 553,515 | -0.10(-1.16%) |
Aug 18, 2023 | 8.355 | 8.510 | 8.267 | 8.413 | 409,662 | -0.04(-0.46%) |
Aug 17, 2023 | 8.599 | 8.623 | 8.433 | 8.452 | 338,535 | -0.06(-0.69%) |
Aug 16, 2023 | 8.648 | 8.770 | 8.501 | 8.511 | 285,593 | -0.14(-1.58%) |
Aug 15, 2023 | 8.657 | 8.726 | 8.618 | 8.648 | 348,868 | -0.08(-0.89%) |
Aug 14, 2023 | 8.609 | 8.765 | 8.540 | 8.726 | 397,566 | +0.02(+0.22%) |
Aug 11, 2023 | 8.677 | 8.765 | 8.609 | 8.706 | 437,502 | +0.09(+1.02%) |
Aug 10, 2023 | 8.560 | 8.760 | 8.535 | 8.618 | 504,471 | +0.08(+0.91%) |
Aug 09, 2023 | 8.443 | 8.599 | 8.335 | 8.540 | 590,987 | +0.12(+1.39%) |
Aug 08, 2023 | 8.277 | 8.452 | 8.145 | 8.423 | 490,061 | +0.06(+0.70%) |
Aug 07, 2023 | 8.462 | 8.492 | 8.335 | 8.365 | 524,032 | -0.06(-0.70%) |
Aug 04, 2023 | 8.433 | 8.570 | 8.396 | 8.423 | 378,829 | -0.02(-0.23%) |
Aug 03, 2023 | 8.404 | 8.491 | 8.277 | 8.443 | 395,014 | +0.01(+0.12%) |
Aug 02, 2023 | 8.345 | 8.521 | 8.277 | 8.433 | 507,566 | -0.02(-0.23%) |
Aug 01, 2023 | 8.296 | 8.482 | 8.248 | 8.452 | 569,556 | +0.09(+1.05%) |
Jul 31, 2023 | 8.179 | 8.374 | 8.140 | 8.365 | 596,210 | +0.22(+2.76%) |
Jul 28, 2023 | 8.179 | 8.267 | 8.077 | 8.140 | 440,262 | +0.07(+0.85%) |
Jul 27, 2023 | 8.228 | 8.248 | 8.004 | 8.072 | 724,960 | -0.12(-1.43%) |
Jul 26, 2023 | 8.072 | 8.199 | 8.072 | 8.189 | 469,923 | +0.10(+1.21%) |
Jul 25, 2023 | 7.974 | 8.121 | 7.955 | 8.091 | 727,739 | +0.12(+1.47%) |
Jul 24, 2023 | 7.847 | 8.030 | 7.818 | 7.974 | 756,395 | +0.16(+2.00%) |
Jul 21, 2023 | 7.779 | 7.872 | 7.750 | 7.818 | 730,038 | +0.11(+1.39%) |
Jul 20, 2023 | 7.769 | 7.769 | 7.642 | 7.711 | 453,212 | -0.09(-1.13%) |
Jul 19, 2023 | 7.720 | 7.808 | 7.535 | 7.799 | 848,072 | +0.13(+1.65%) |
Jul 18, 2023 | 7.506 | 7.725 | 7.472 | 7.672 | 685,973 | +0.18(+2.34%) |
Jul 17, 2023 | 7.418 | 7.564 | 7.359 | 7.496 | 791,288 | +0.06(+0.79%) |
Jul 14, 2023 | 7.613 | 7.613 | 7.330 | 7.437 | 635,839 | -0.18(-2.31%) |
Jul 13, 2023 | 7.428 | 7.642 | 7.359 | 7.613 | 733,385 | +0.19(+2.50%) |
Jul 12, 2023 | 7.515 | 7.594 | 7.408 | 7.428 | 553,434 | +0.01(+0.13%) |
Jul 11, 2023 | 7.330 | 7.428 | 7.281 | 7.418 | 541,545 | +0.16(+2.15%) |
Jul 10, 2023 | 7.379 | 7.603 | 7.237 | 7.262 | 649,377 | -0.19(-2.49%) |
Jul 07, 2023 | 7.330 | 7.535 | 7.330 | 7.447 | 948,046 | +0.08(+1.06%) |
Jul 06, 2023 | 7.447 | 7.462 | 7.203 | 7.369 | 1,096,163 | -0.16(-2.08%) |
Jul 05, 2023 | 7.555 | 7.594 | 7.379 | 7.525 | 1,029,949 | -0.10(-1.28%) |
Jul 03, 2023 | 7.401 | 7.710 | 7.401 | 7.623 | 1,018,502 | +0.19(+2.59%) |
Jun 30, 2023 | 7.440 | 7.454 | 7.353 | 7.430 | 545,973 | +0.05(+0.65%) |
Jun 29, 2023 | 7.218 | 7.420 | 7.170 | 7.382 | 965,684 | +0.21(+2.96%) |
Jun 28, 2023 | 7.151 | 7.180 | 7.069 | 7.170 | 1,584,494 | +0.03(+0.40%) |
Jun 27, 2023 | 6.968 | 7.247 | 6.915 | 7.141 | 1,140,866 | +0.19(+2.77%) |
Jun 26, 2023 | 7.045 | 7.054 | 6.842 | 6.948 | 1,259,222 | -0.09(-1.23%) |
Jun 23, 2023 | 7.382 | 7.417 | 6.972 | 7.035 | 2,540,532 | -0.51(-6.77%) |
Jun 22, 2023 | 7.064 | 7.753 | 7.006 | 7.546 | 3,125,156 | +0.57(+8.15%) |
Jun 21, 2023 | 7.131 | 7.208 | 6.948 | 6.977 | 1,980,974 | -0.13(-1.90%) |
Jun 20, 2023 | 7.112 | 7.112 | 6.977 | 7.112 | 973,392 | +0.02(+0.27%) |
Jun 16, 2023 | 7.286 | 7.286 | 6.910 | 7.093 | 1,623,541 | -0.16(-2.26%) |
Jun 15, 2023 | 7.160 | 7.257 | 7.029 | 7.257 | 1,010,248 | +0.04(+0.53%) |
Jun 14, 2023 | 7.141 | 7.300 | 7.083 | 7.218 | 1,158,314 | +0.13(+1.90%) |
Jun 13, 2023 | 7.083 | 7.218 | 7.054 | 7.083 | 766,869 | +0.07(+0.96%) |
Jun 12, 2023 | 6.977 | 7.093 | 6.919 | 7.016 | 818,414 | +0.03(+0.41%) |
Jun 09, 2023 | 7.025 | 7.132 | 6.968 | 6.987 | 660,278 | -0.04(-0.55%) |
Jun 08, 2023 | 7.064 | 7.093 | 6.847 | 7.025 | 1,353,755 | -0.03(-0.41%) |
Jun 07, 2023 | 6.823 | 7.117 | 6.809 | 7.054 | 1,658,731 | +0.34(+5.02%) |
Jun 06, 2023 | 6.457 | 6.804 | 6.409 | 6.717 | 3,435,245 | +0.25(+3.87%) |
Jun 05, 2023 | 6.534 | 6.563 | 6.418 | 6.466 | 840,066 | -0.15(-2.33%) |
Jun 02, 2023 | 6.457 | 6.621 | 6.409 | 6.621 | 1,219,631 | +0.31(+4.89%) |