Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.930 | 9.060 | 8.885 | 9.060 | 878,758 | +0.07(+0.78%) |
Jun 06, 2024 | 8.900 | 9.020 | 8.820 | 8.990 | 1,841,256 | +0.06(+0.67%) |
Jun 05, 2024 | 8.900 | 9.140 | 8.750 | 8.930 | 1,068,640 | +0.09(+1.02%) |
Jun 04, 2024 | 9.040 | 9.170 | 8.808 | 8.840 | 1,223,187 | -0.36(-3.91%) |
Jun 03, 2024 | 9.630 | 9.650 | 9.040 | 9.200 | 1,789,085 | -0.38(-3.97%) |
May 31, 2024 | 9.260 | 9.600 | 9.230 | 9.580 | 2,466,940 | +0.35(+3.79%) |
May 30, 2024 | 9.500 | 9.680 | 9.195 | 9.230 | 2,125,431 | -0.32(-3.35%) |
May 29, 2024 | 9.730 | 9.830 | 9.540 | 9.550 | 1,342,499 | -0.27(-2.75%) |
May 28, 2024 | 9.730 | 9.960 | 9.610 | 9.820 | 1,068,856 | +0.19(+1.97%) |
May 24, 2024 | 9.600 | 9.680 | 9.540 | 9.630 | 901,719 | +0.09(+0.94%) |
May 23, 2024 | 9.530 | 9.660 | 9.425 | 9.540 | 1,101,265 | +0.01(+0.10%) |
May 22, 2024 | 9.820 | 9.820 | 9.500 | 9.530 | 1,159,490 | -0.37(-3.74%) |
May 21, 2024 | 9.640 | 10.02 | 9.640 | 9.900 | 1,863,098 | +0.25(+2.59%) |
May 20, 2024 | 9.700 | 9.805 | 9.600 | 9.650 | 1,488,689 | -0.03(-0.31%) |
May 17, 2024 | 9.650 | 9.765 | 9.580 | 9.680 | 929,963 | +0.06(+0.62%) |
May 16, 2024 | 9.620 | 9.785 | 9.555 | 9.620 | 884,125 | -0.02(-0.21%) |
May 15, 2024 | 9.720 | 9.730 | 9.400 | 9.640 | 880,568 | -0.03(-0.31%) |
May 14, 2024 | 9.670 | 9.710 | 9.500 | 9.670 | 1,131,889 | +0.14(+1.47%) |
May 13, 2024 | 9.370 | 9.650 | 9.370 | 9.530 | 1,625,526 | +0.29(+3.14%) |
May 10, 2024 | 9.430 | 9.490 | 9.180 | 9.240 | 1,612,222 | -0.18(-1.91%) |
May 09, 2024 | 9.460 | 9.640 | 9.335 | 9.420 | 1,922,023 | -0.05(-0.53%) |
May 08, 2024 | 9.430 | 9.620 | 9.300 | 9.470 | 1,645,844 | +0.00(+0.00%) |
May 07, 2024 | 9.560 | 9.675 | 9.390 | 9.470 | 1,883,309 | -0.13(-1.35%) |
May 06, 2024 | 9.460 | 9.790 | 9.420 | 9.600 | 2,011,067 | +0.31(+3.34%) |
May 03, 2024 | 9.260 | 9.455 | 9.210 | 9.290 | 1,744,802 | +0.13(+1.42%) |
May 02, 2024 | 9.140 | 9.230 | 8.900 | 9.160 | 1,750,135 | +0.23(+2.58%) |
May 01, 2024 | 9.250 | 9.730 | 8.665 | 8.930 | 5,556,471 | +0.21(+2.41%) |
Apr 30, 2024 | 8.910 | 8.990 | 8.650 | 8.720 | 2,665,055 | -0.28(-3.11%) |
Apr 29, 2024 | 9.030 | 9.205 | 8.955 | 9.000 | 1,372,133 | +0.02(+0.22%) |
Apr 26, 2024 | 8.700 | 9.000 | 8.700 | 8.980 | 937,430 | +0.24(+2.75%) |
Apr 25, 2024 | 8.760 | 8.970 | 8.580 | 8.740 | 2,220,688 | +0.08(+0.92%) |
Apr 24, 2024 | 8.540 | 8.670 | 8.425 | 8.660 | 1,132,631 | +0.02(+0.23%) |
Apr 23, 2024 | 8.380 | 8.700 | 8.330 | 8.640 | 1,192,474 | +0.19(+2.25%) |
Apr 22, 2024 | 8.440 | 8.580 | 8.280 | 8.450 | 1,000,573 | -0.09(-1.05%) |
Apr 19, 2024 | 8.370 | 8.610 | 8.370 | 8.540 | 1,341,379 | +0.10(+1.18%) |
Apr 18, 2024 | 8.310 | 8.785 | 8.220 | 8.440 | 3,674,645 | +0.25(+3.05%) |
Apr 17, 2024 | 8.170 | 8.320 | 8.060 | 8.190 | 2,468,562 | +0.02(+0.24%) |
Apr 16, 2024 | 8.300 | 8.340 | 8.089 | 8.170 | 1,751,223 | -0.17(-2.04%) |
Apr 15, 2024 | 8.460 | 8.645 | 8.330 | 8.340 | 2,210,303 | -0.09(-1.07%) |
Apr 12, 2024 | 8.670 | 8.780 | 8.400 | 8.430 | 1,549,792 | -0.16(-1.86%) |
Apr 11, 2024 | 8.660 | 8.710 | 8.450 | 8.590 | 588,941 | -0.07(-0.81%) |
Apr 10, 2024 | 8.370 | 8.700 | 8.250 | 8.660 | 1,230,433 | +0.27(+3.22%) |
Apr 09, 2024 | 8.410 | 8.520 | 8.322 | 8.390 | 911,965 | +0.03(+0.36%) |
Apr 08, 2024 | 8.670 | 8.685 | 8.360 | 8.360 | 615,346 | -0.24(-2.79%) |
Apr 05, 2024 | 8.500 | 8.605 | 8.360 | 8.600 | 2,444,019 | +0.12(+1.42%) |
Apr 04, 2024 | 8.530 | 8.670 | 8.430 | 8.480 | 1,608,312 | -0.06(-0.70%) |
Apr 03, 2024 | 8.010 | 8.595 | 8.010 | 8.540 | 1,690,551 | +0.57(+7.15%) |
Apr 02, 2024 | 8.000 | 8.050 | 7.880 | 7.970 | 1,077,130 | +0.06(+0.76%) |
Apr 01, 2024 | 8.100 | 8.100 | 7.865 | 7.910 | 1,004,524 | -0.17(-2.10%) |
Mar 28, 2024 | 7.960 | 8.075 | 8.075 | 8.080 | 761,676 | +0.13(+1.64%) |
Mar 27, 2024 | 7.700 | 8.040 | 7.650 | 7.950 | 1,075,003 | +0.28(+3.65%) |
Mar 26, 2024 | 7.850 | 7.860 | 7.630 | 7.670 | 905,645 | -0.12(-1.54%) |
Mar 25, 2024 | 7.720 | 7.920 | 7.720 | 7.790 | 740,448 | +0.11(+1.43%) |
Mar 22, 2024 | 7.960 | 7.990 | 7.620 | 7.680 | 1,132,624 | -0.21(-2.66%) |
Mar 21, 2024 | 7.760 | 8.070 | 7.710 | 7.890 | 1,456,162 | +0.15(+1.94%) |
Mar 20, 2024 | 7.730 | 7.790 | 7.550 | 7.740 | 1,153,812 | +0.03(+0.39%) |
Mar 19, 2024 | 7.520 | 7.730 | 7.500 | 7.710 | 1,120,792 | +0.20(+2.66%) |
Mar 18, 2024 | 7.680 | 7.680 | 7.500 | 7.510 | 1,706,714 | -0.19(-2.47%) |
Mar 15, 2024 | 7.510 | 7.730 | 7.510 | 7.700 | 2,290,078 | +0.17(+2.26%) |
Mar 14, 2024 | 7.550 | 7.650 | 7.390 | 7.530 | 2,022,190 | +0.06(+0.80%) |
Mar 13, 2024 | 7.200 | 7.560 | 7.160 | 7.470 | 2,065,684 | +0.06(+0.81%) |
Mar 12, 2024 | 7.350 | 7.435 | 7.260 | 7.410 | 1,374,879 | +0.06(+0.82%) |
Mar 11, 2024 | 7.310 | 7.430 | 7.140 | 7.350 | 1,482,007 | +0.01(+0.14%) |
Mar 08, 2024 | 7.420 | 7.470 | 7.270 | 7.340 | 1,306,116 | -0.03(-0.41%) |
Mar 07, 2024 | 7.170 | 7.440 | 7.090 | 7.370 | 1,344,727 | +0.23(+3.22%) |
Mar 06, 2024 | 7.195 | 7.360 | 7.085 | 7.140 | 1,772,704 | +0.05(+0.71%) |
Mar 05, 2024 | 7.050 | 7.200 | 6.990 | 7.090 | 1,663,347 | +0.00(+0.00%) |
Mar 04, 2024 | 7.420 | 7.525 | 7.040 | 7.090 | 2,295,578 | -0.43(-5.72%) |
Mar 01, 2024 | 7.470 | 7.650 | 7.470 | 7.520 | 1,498,970 | +0.12(+1.62%) |
Feb 29, 2024 | 7.390 | 7.580 | 7.260 | 7.400 | 1,964,642 | +0.09(+1.23%) |
Feb 28, 2024 | 7.530 | 7.620 | 7.290 | 7.310 | 1,393,867 | -0.22(-2.92%) |
Feb 27, 2024 | 7.480 | 7.750 | 7.425 | 7.530 | 1,805,957 | +0.13(+1.76%) |
Feb 26, 2024 | 7.440 | 7.730 | 7.360 | 7.400 | 2,606,176 | -0.04(-0.54%) |
Feb 23, 2024 | 7.280 | 7.540 | 7.100 | 7.440 | 1,803,156 | +0.03(+0.40%) |
Feb 22, 2024 | 7.690 | 7.750 | 7.305 | 7.410 | 2,474,902 | -0.44(-5.61%) |
Feb 21, 2024 | 7.420 | 8.400 | 7.160 | 7.850 | 2,968,471 | -0.36(-4.38%) |
Feb 20, 2024 | 8.240 | 8.370 | 8.120 | 8.210 | 2,009,747 | -0.09(-1.08%) |
Feb 16, 2024 | 8.250 | 8.400 | 8.100 | 8.300 | 1,380,147 | +0.08(+0.97%) |
Feb 15, 2024 | 7.700 | 8.235 | 7.700 | 8.220 | 1,498,062 | +0.55(+7.17%) |
Feb 14, 2024 | 7.770 | 7.865 | 7.620 | 7.670 | 1,332,931 | -0.06(-0.78%) |
Feb 13, 2024 | 7.840 | 7.940 | 7.600 | 7.730 | 1,868,988 | -0.18(-2.28%) |
Feb 12, 2024 | 8.000 | 8.178 | 7.865 | 7.910 | 2,037,437 | -0.02(-0.25%) |
Feb 09, 2024 | 7.890 | 7.975 | 7.830 | 7.930 | 1,273,185 | +0.01(+0.13%) |
Feb 08, 2024 | 7.820 | 8.010 | 7.760 | 7.920 | 1,307,654 | +0.12(+1.54%) |
Feb 07, 2024 | 7.950 | 7.970 | 7.680 | 7.800 | 1,547,342 | -0.13(-1.64%) |
Feb 06, 2024 | 7.760 | 8.000 | 7.760 | 7.930 | 897,031 | +0.23(+2.99%) |
Feb 05, 2024 | 7.950 | 7.950 | 7.700 | 7.700 | 1,002,527 | -0.32(-3.99%) |
Feb 02, 2024 | 8.240 | 8.240 | 7.950 | 8.020 | 1,126,178 | -0.27(-3.26%) |
Feb 01, 2024 | 8.520 | 8.610 | 8.150 | 8.290 | 1,323,426 | -0.17(-2.01%) |
Jan 31, 2024 | 8.900 | 8.930 | 8.460 | 8.460 | 1,324,573 | -0.44(-4.94%) |
Jan 30, 2024 | 8.210 | 8.900 | 8.101 | 8.900 | 1,847,038 | +0.52(+6.21%) |
Jan 29, 2024 | 8.350 | 8.390 | 8.220 | 8.380 | 820,361 | -0.02(-0.24%) |
Jan 26, 2024 | 8.290 | 8.535 | 8.265 | 8.400 | 1,221,586 | +0.13(+1.57%) |
Jan 25, 2024 | 8.160 | 8.280 | 7.990 | 8.270 | 1,462,361 | +0.17(+2.10%) |
Jan 24, 2024 | 7.900 | 8.100 | 7.830 | 8.100 | 1,500,590 | +0.33(+4.25%) |
Jan 23, 2024 | 7.780 | 7.870 | 7.730 | 7.770 | 1,149,257 | +0.04(+0.52%) |
Jan 22, 2024 | 7.640 | 7.795 | 7.545 | 7.730 | 1,061,311 | +0.12(+1.58%) |
Jan 19, 2024 | 7.710 | 7.745 | 7.535 | 7.610 | 1,154,718 | -0.10(-1.30%) |
Jan 18, 2024 | 7.600 | 7.720 | 7.515 | 7.710 | 1,276,337 | +0.18(+2.39%) |
Jan 17, 2024 | 7.500 | 7.600 | 7.420 | 7.530 | 1,524,363 | -0.09(-1.18%) |
Jan 16, 2024 | 7.740 | 7.840 | 7.605 | 7.620 | 1,340,809 | -0.29(-3.67%) |
Jan 12, 2024 | 7.930 | 8.010 | 7.800 | 7.910 | 1,213,346 | +0.17(+2.20%) |
Jan 11, 2024 | 7.890 | 7.900 | 7.650 | 7.740 | 1,715,573 | -0.10(-1.28%) |
Jan 10, 2024 | 7.940 | 7.940 | 7.770 | 7.840 | 1,490,507 | -0.12(-1.51%) |
Jan 09, 2024 | 8.230 | 8.260 | 7.891 | 7.960 | 1,805,955 | -0.28(-3.40%) |
Jan 08, 2024 | 8.150 | 8.260 | 8.020 | 8.240 | 1,695,549 | -0.14(-1.67%) |
Jan 05, 2024 | 8.140 | 8.530 | 8.089 | 8.380 | 1,512,212 | +0.33(+4.10%) |
Jan 04, 2024 | 8.360 | 8.360 | 8.050 | 8.050 | 1,328,764 | -0.20(-2.42%) |
Jan 03, 2024 | 8.210 | 8.460 | 8.130 | 8.250 | 1,891,484 | +0.03(+0.36%) |
Jan 02, 2024 | 8.460 | 8.595 | 8.170 | 8.220 | 1,932,942 | -0.16(-1.91%) |
Dec 29, 2023 | 8.440 | 8.460 | 8.335 | 8.380 | 801,888 | -0.07(-0.83%) |
Dec 28, 2023 | 8.500 | 8.527 | 8.395 | 8.450 | 824,530 | -0.09(-1.05%) |
Dec 27, 2023 | 8.580 | 8.690 | 8.500 | 8.540 | 926,853 | -0.09(-1.04%) |
Dec 26, 2023 | 8.610 | 8.705 | 8.525 | 8.630 | 1,158,350 | +0.16(+1.89%) |
Dec 22, 2023 | 8.610 | 8.690 | 8.430 | 8.470 | 877,375 | -0.02(-0.24%) |
Dec 21, 2023 | 8.420 | 8.550 | 8.411 | 8.490 | 843,202 | +0.03(+0.35%) |
Dec 20, 2023 | 8.610 | 8.810 | 8.430 | 8.460 | 1,525,444 | -0.12(-1.40%) |
Dec 19, 2023 | 8.540 | 8.645 | 8.445 | 8.580 | 1,087,080 | +0.16(+1.90%) |
Dec 18, 2023 | 8.730 | 8.880 | 8.400 | 8.420 | 1,156,468 | -0.11(-1.29%) |
Dec 15, 2023 | 8.560 | 8.590 | 8.300 | 8.530 | 4,085,290 | -0.06(-0.70%) |
Dec 14, 2023 | 8.690 | 8.860 | 8.410 | 8.590 | 2,188,489 | +0.12(+1.42%) |
Dec 13, 2023 | 8.280 | 8.480 | 8.120 | 8.470 | 2,439,152 | +0.24(+2.92%) |
Dec 12, 2023 | 8.090 | 8.320 | 7.900 | 8.230 | 2,909,112 | +0.00(+0.00%) |
Dec 11, 2023 | 8.390 | 8.500 | 8.205 | 8.230 | 2,331,178 | -0.14(-1.67%) |
Dec 08, 2023 | 8.420 | 8.480 | 8.195 | 8.370 | 2,164,698 | +0.09(+1.09%) |
Dec 07, 2023 | 8.330 | 8.470 | 8.250 | 8.280 | 2,255,457 | -0.05(-0.60%) |
Dec 06, 2023 | 8.710 | 8.870 | 8.285 | 8.330 | 2,028,158 | -0.45(-5.13%) |
Dec 05, 2023 | 9.090 | 9.090 | 8.770 | 8.780 | 1,320,420 | -0.29(-3.20%) |
Dec 04, 2023 | 9.040 | 9.100 | 8.870 | 9.070 | 1,039,444 | -0.04(-0.44%) |
Dec 01, 2023 | 9.070 | 9.275 | 8.990 | 9.110 | 1,025,522 | +0.00(+0.00%) |
Nov 30, 2023 | 9.250 | 9.490 | 9.060 | 9.110 | 1,081,342 | -0.05(-0.55%) |
Nov 29, 2023 | 9.230 | 9.250 | 9.050 | 9.160 | 1,189,128 | +0.05(+0.55%) |
Nov 28, 2023 | 9.180 | 9.230 | 9.019 | 9.110 | 900,558 | -0.06(-0.65%) |
Nov 27, 2023 | 9.230 | 9.230 | 9.057 | 9.170 | 730,612 | -0.07(-0.76%) |
Nov 24, 2023 | 9.230 | 9.360 | 9.130 | 9.240 | 546,721 | +0.06(+0.65%) |
Nov 22, 2023 | 8.950 | 9.250 | 8.740 | 9.180 | 1,065,284 | +0.01(+0.11%) |
Nov 21, 2023 | 9.280 | 9.280 | 9.010 | 9.170 | 1,280,127 | -0.17(-1.82%) |
Nov 20, 2023 | 9.420 | 9.510 | 9.270 | 9.340 | 1,162,975 | +0.05(+0.54%) |
Nov 17, 2023 | 9.280 | 9.355 | 9.150 | 9.290 | 1,199,357 | +0.18(+1.98%) |
Nov 16, 2023 | 9.300 | 9.360 | 8.885 | 9.110 | 1,282,963 | -0.32(-3.39%) |
Nov 15, 2023 | 9.560 | 9.890 | 9.400 | 9.430 | 1,158,472 | -0.19(-1.98%) |
Nov 14, 2023 | 9.500 | 9.650 | 9.410 | 9.620 | 1,304,529 | +0.22(+2.34%) |
Nov 13, 2023 | 9.110 | 9.440 | 9.040 | 9.400 | 1,482,976 | +0.25(+2.73%) |
Nov 10, 2023 | 9.190 | 9.310 | 9.020 | 9.150 | 1,531,205 | +0.07(+0.77%) |
Nov 09, 2023 | 9.200 | 9.350 | 9.025 | 9.080 | 1,585,019 | -0.05(-0.55%) |
Nov 08, 2023 | 9.140 | 9.505 | 9.020 | 9.130 | 3,147,179 | -0.06(-0.65%) |
Nov 07, 2023 | 9.610 | 9.610 | 9.120 | 9.190 | 2,397,605 | -0.63(-6.42%) |
Nov 06, 2023 | 10.27 | 10.32 | 9.735 | 9.820 | 1,913,925 | -0.40(-3.91%) |
Nov 03, 2023 | 10.21 | 10.62 | 10.18 | 10.22 | 3,455,703 | +0.10(+0.99%) |
Nov 02, 2023 | 10.28 | 10.54 | 9.955 | 10.12 | 2,899,788 | -0.36(-3.44%) |
Nov 01, 2023 | 10.94 | 11.37 | 9.970 | 10.48 | 4,137,188 | +0.00(+0.00%) |
Oct 31, 2023 | 10.42 | 10.56 | 10.28 | 10.48 | 2,223,675 | +0.04(+0.38%) |
Oct 30, 2023 | 10.52 | 10.70 | 10.29 | 10.44 | 1,065,719 | -0.07(-0.67%) |
Oct 27, 2023 | 10.56 | 10.61 | 10.36 | 10.51 | 1,160,055 | +0.05(+0.48%) |
Oct 26, 2023 | 10.55 | 10.57 | 10.26 | 10.46 | 1,076,258 | -0.24(-2.24%) |
Oct 25, 2023 | 10.68 | 10.83 | 10.54 | 10.70 | 1,662,146 | -0.02(-0.19%) |
Oct 24, 2023 | 10.63 | 10.85 | 10.54 | 10.72 | 1,807,953 | +0.13(+1.23%) |
Oct 23, 2023 | 10.60 | 10.77 | 10.52 | 10.59 | 1,223,739 | -0.10(-0.94%) |
Oct 20, 2023 | 10.81 | 10.96 | 10.49 | 10.69 | 1,631,666 | -0.14(-1.29%) |
Oct 19, 2023 | 10.71 | 10.95 | 10.54 | 10.83 | 1,941,568 | +0.06(+0.56%) |
Oct 18, 2023 | 10.82 | 10.93 | 10.71 | 10.77 | 997,487 | +0.04(+0.37%) |
Oct 17, 2023 | 10.31 | 10.84 | 10.29 | 10.73 | 1,072,206 | +0.36(+3.47%) |
Oct 16, 2023 | 10.48 | 10.59 | 10.34 | 10.37 | 851,789 | -0.04(-0.38%) |
Oct 13, 2023 | 10.39 | 10.55 | 10.15 | 10.41 | 1,232,289 | +0.22(+2.16%) |
Oct 12, 2023 | 10.46 | 10.46 | 10.03 | 10.19 | 1,034,702 | -0.05(-0.49%) |
Oct 11, 2023 | 10.01 | 10.24 | 9.870 | 10.24 | 1,609,791 | +0.08(+0.79%) |
Oct 10, 2023 | 10.09 | 10.28 | 9.970 | 10.16 | 1,063,285 | +0.09(+0.89%) |
Oct 09, 2023 | 9.670 | 10.14 | 9.600 | 10.07 | 1,851,033 | +0.75(+8.05%) |
Oct 06, 2023 | 9.190 | 9.480 | 9.070 | 9.320 | 1,209,303 | +0.16(+1.75%) |
Oct 05, 2023 | 9.170 | 9.400 | 9.035 | 9.160 | 2,008,270 | -0.20(-2.14%) |
Oct 04, 2023 | 9.780 | 9.845 | 9.295 | 9.360 | 1,347,331 | -0.64(-6.40%) |
Oct 03, 2023 | 9.820 | 10.06 | 9.800 | 10.00 | 986,681 | -0.02(-0.20%) |
Oct 02, 2023 | 10.63 | 10.64 | 9.930 | 10.02 | 1,355,237 | -0.61(-5.74%) |
Sep 29, 2023 | 10.80 | 10.81 | 10.50 | 10.63 | 1,356,767 | -0.21(-1.94%) |
Sep 28, 2023 | 10.80 | 11.04 | 10.76 | 10.84 | 1,503,829 | +0.04(+0.37%) |
Sep 27, 2023 | 10.37 | 10.90 | 10.37 | 10.80 | 1,257,710 | +0.67(+6.61%) |
Sep 26, 2023 | 10.11 | 10.41 | 10.06 | 10.13 | 1,528,517 | -0.15(-1.46%) |
Sep 25, 2023 | 10.05 | 10.36 | 10.26 | 10.28 | 1,214,241 | +0.16(+1.58%) |
Sep 22, 2023 | 10.09 | 10.29 | 10.05 | 10.12 | 1,092,406 | +0.12(+1.20%) |
Sep 21, 2023 | 10.37 | 10.37 | 9.935 | 10.00 | 1,171,116 | -0.32(-3.10%) |
Sep 20, 2023 | 10.32 | 10.61 | 10.32 | 10.32 | 1,165,525 | -0.03(-0.29%) |
Sep 19, 2023 | 10.79 | 10.82 | 10.30 | 10.35 | 1,134,647 | -0.30(-2.82%) |
Sep 18, 2023 | 10.72 | 11.10 | 10.61 | 10.65 | 1,968,663 | +0.13(+1.24%) |
Sep 15, 2023 | 10.46 | 10.57 | 10.27 | 10.52 | 6,746,981 | -0.02(-0.19%) |
Sep 14, 2023 | 10.37 | 10.65 | 10.37 | 10.54 | 2,047,802 | +0.34(+3.33%) |
Sep 13, 2023 | 10.30 | 10.32 | 10.06 | 10.20 | 1,703,142 | -0.08(-0.78%) |
Sep 12, 2023 | 10.29 | 10.59 | 10.23 | 10.28 | 2,508,515 | +0.14(+1.38%) |
Sep 11, 2023 | 10.04 | 10.29 | 9.930 | 10.14 | 3,189,156 | +0.18(+1.81%) |
Sep 08, 2023 | 9.740 | 9.995 | 9.579 | 9.960 | 5,462,845 | -0.12(-1.19%) |
Sep 07, 2023 | 9.930 | 10.08 | 9.830 | 10.08 | 1,359,312 | +0.11(+1.10%) |
Sep 06, 2023 | 9.900 | 10.07 | 9.840 | 9.970 | 931,459 | +0.06(+0.61%) |
Sep 05, 2023 | 10.12 | 10.21 | 9.831 | 9.910 | 1,153,204 | -0.14(-1.39%) |
Sep 01, 2023 | 9.850 | 10.15 | 9.850 | 10.05 | 1,103,327 | +0.41(+4.25%) |
Aug 31, 2023 | 9.600 | 9.680 | 9.420 | 9.640 | 1,253,678 | +0.08(+0.84%) |
Aug 30, 2023 | 9.700 | 9.720 | 9.550 | 9.560 | 857,427 | -0.11(-1.14%) |
Aug 29, 2023 | 9.780 | 9.795 | 9.630 | 9.670 | 741,511 | -0.03(-0.31%) |
Aug 28, 2023 | 9.770 | 10.05 | 9.640 | 9.700 | 819,637 | -0.05(-0.51%) |
Aug 25, 2023 | 9.840 | 9.880 | 9.570 | 9.750 | 837,384 | -0.02(-0.20%) |
Aug 24, 2023 | 9.740 | 9.940 | 9.700 | 9.770 | 984,667 | -0.02(-0.20%) |
Aug 23, 2023 | 9.630 | 9.920 | 9.550 | 9.790 | 663,369 | +0.01(+0.10%) |
Aug 22, 2023 | 9.890 | 10.02 | 9.770 | 9.780 | 564,282 | -0.23(-2.30%) |
Aug 21, 2023 | 10.07 | 10.25 | 9.900 | 10.01 | 745,192 | -0.02(-0.20%) |
Aug 18, 2023 | 9.880 | 10.15 | 9.851 | 10.03 | 743,571 | -0.02(-0.20%) |
Aug 17, 2023 | 10.15 | 10.27 | 10.01 | 10.05 | 682,717 | +0.09(+0.90%) |
Aug 16, 2023 | 9.900 | 10.19 | 9.900 | 9.960 | 1,112,373 | +0.03(+0.30%) |
Aug 15, 2023 | 10.06 | 10.13 | 9.920 | 9.930 | 608,709 | -0.25(-2.46%) |
Aug 14, 2023 | 10.13 | 10.22 | 10.01 | 10.18 | 587,946 | -0.09(-0.88%) |
Aug 11, 2023 | 10.15 | 10.52 | 10.12 | 10.27 | 983,618 | +0.13(+1.28%) |
Aug 10, 2023 | 10.15 | 10.38 | 10.04 | 10.14 | 702,376 | -0.15(-1.46%) |
Aug 09, 2023 | 10.17 | 10.48 | 10.02 | 10.29 | 1,209,820 | +0.12(+1.18%) |
Aug 08, 2023 | 9.720 | 10.18 | 9.640 | 10.17 | 840,611 | +0.20(+2.01%) |
Aug 07, 2023 | 9.900 | 10.12 | 9.880 | 9.970 | 1,191,118 | +0.02(+0.20%) |
Aug 04, 2023 | 9.810 | 10.07 | 9.745 | 9.950 | 981,351 | +0.18(+1.84%) |
Aug 03, 2023 | 9.410 | 9.890 | 9.370 | 9.770 | 1,396,095 | +0.31(+3.28%) |
Aug 02, 2023 | 10.45 | 10.57 | 9.410 | 9.460 | 2,411,108 | -1.13(-10.67%) |
Aug 01, 2023 | 10.42 | 10.60 | 10.18 | 10.59 | 1,122,256 | +0.15(+1.44%) |
Jul 31, 2023 | 10.10 | 10.49 | 10.10 | 10.44 | 1,069,087 | +0.40(+3.98%) |
Jul 28, 2023 | 10.05 | 10.17 | 9.930 | 10.04 | 986,402 | +0.04(+0.40%) |
Jul 27, 2023 | 10.30 | 10.31 | 9.960 | 10.00 | 1,186,816 | -0.25(-2.44%) |
Jul 26, 2023 | 10.10 | 10.30 | 10.06 | 10.25 | 867,608 | +0.05(+0.49%) |
Jul 25, 2023 | 10.17 | 10.34 | 10.02 | 10.20 | 790,775 | +0.03(+0.29%) |
Jul 24, 2023 | 9.820 | 10.24 | 9.810 | 10.17 | 1,246,920 | +0.33(+3.35%) |
Jul 21, 2023 | 9.950 | 9.990 | 9.730 | 9.840 | 800,621 | -0.09(-0.91%) |
Jul 20, 2023 | 10.30 | 10.34 | 9.755 | 9.930 | 1,467,510 | -0.31(-3.03%) |
Jul 19, 2023 | 9.890 | 10.37 | 9.660 | 10.24 | 2,718,546 | +0.59(+6.11%) |
Jul 18, 2023 | 9.360 | 9.700 | 9.290 | 9.650 | 986,922 | +0.38(+4.10%) |
Jul 17, 2023 | 9.140 | 9.480 | 9.140 | 9.270 | 954,270 | +0.03(+0.32%) |
Jul 14, 2023 | 9.470 | 9.470 | 9.180 | 9.240 | 893,874 | -0.25(-2.63%) |
Jul 13, 2023 | 9.390 | 9.565 | 9.310 | 9.490 | 1,180,699 | +0.11(+1.17%) |
Jul 12, 2023 | 9.450 | 9.450 | 9.225 | 9.380 | 997,553 | +0.06(+0.64%) |
Jul 11, 2023 | 9.200 | 9.390 | 9.060 | 9.320 | 864,419 | +0.19(+2.08%) |
Jul 10, 2023 | 9.050 | 9.150 | 8.990 | 9.130 | 855,129 | +0.04(+0.44%) |
Jul 07, 2023 | 8.300 | 9.215 | 8.300 | 9.090 | 1,562,755 | +0.73(+8.73%) |
Jul 06, 2023 | 8.400 | 8.505 | 8.110 | 8.360 | 1,089,568 | -0.13(-1.53%) |
Jul 05, 2023 | 8.490 | 8.580 | 8.230 | 8.490 | 1,856,376 | +0.06(+0.71%) |