Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.250 | 9.310 | 9.200 | 9.300 | 858,913 | +0.07(+0.76%) |
May 30, 2024 | 9.220 | 9.320 | 9.165 | 9.230 | 361,075 | +0.08(+0.87%) |
May 29, 2024 | 9.130 | 9.230 | 9.085 | 9.150 | 665,287 | -0.14(-1.51%) |
May 28, 2024 | 9.380 | 9.440 | 9.250 | 9.290 | 740,282 | -0.01(-0.11%) |
May 24, 2024 | 9.290 | 9.375 | 9.270 | 9.300 | 664,230 | +0.07(+0.76%) |
May 23, 2024 | 9.440 | 9.440 | 9.100 | 9.230 | 670,990 | -0.22(-2.33%) |
May 22, 2024 | 9.760 | 9.760 | 9.440 | 9.450 | 437,924 | -0.32(-3.28%) |
May 21, 2024 | 9.710 | 9.770 | 9.650 | 9.770 | 365,199 | +0.02(+0.21%) |
May 20, 2024 | 9.810 | 9.900 | 9.740 | 9.750 | 412,226 | -0.08(-0.81%) |
May 17, 2024 | 9.710 | 9.890 | 9.660 | 9.830 | 530,227 | +0.15(+1.55%) |
May 16, 2024 | 9.580 | 9.690 | 9.535 | 9.680 | 459,020 | +0.08(+0.83%) |
May 15, 2024 | 9.700 | 9.710 | 9.500 | 9.600 | 542,464 | +0.03(+0.31%) |
May 14, 2024 | 9.720 | 9.765 | 9.455 | 9.570 | 654,204 | -0.10(-1.03%) |
May 13, 2024 | 9.830 | 9.890 | 9.640 | 9.670 | 398,947 | -0.11(-1.12%) |
May 10, 2024 | 9.840 | 9.850 | 9.670 | 9.780 | 510,011 | -0.02(-0.20%) |
May 09, 2024 | 9.870 | 9.955 | 9.723 | 9.800 | 841,576 | -0.03(-0.31%) |
May 08, 2024 | 9.620 | 9.865 | 9.565 | 9.830 | 701,112 | +0.07(+0.72%) |
May 07, 2024 | 9.570 | 9.840 | 9.520 | 9.760 | 718,605 | +0.26(+2.74%) |
May 06, 2024 | 9.850 | 9.915 | 9.430 | 9.500 | 1,117,439 | -0.30(-3.06%) |
May 03, 2024 | 10.16 | 10.16 | 9.650 | 9.800 | 1,105,533 | -0.19(-1.90%) |
May 02, 2024 | 9.830 | 10.57 | 9.800 | 9.990 | 1,755,130 | +0.48(+5.05%) |
May 01, 2024 | 9.490 | 9.670 | 9.400 | 9.510 | 516,436 | +0.08(+0.85%) |
Apr 30, 2024 | 9.860 | 9.860 | 9.430 | 9.430 | 600,200 | -0.52(-5.23%) |
Apr 29, 2024 | 9.940 | 10.09 | 9.910 | 9.950 | 355,208 | +0.04(+0.40%) |
Apr 26, 2024 | 9.940 | 10.06 | 9.895 | 9.910 | 304,761 | +0.01(+0.10%) |
Apr 25, 2024 | 9.970 | 9.970 | 9.830 | 9.900 | 412,350 | -0.14(-1.39%) |
Apr 24, 2024 | 10.02 | 10.12 | 9.890 | 10.04 | 674,255 | -0.06(-0.59%) |
Apr 23, 2024 | 9.870 | 10.13 | 9.870 | 10.10 | 340,110 | +0.17(+1.71%) |
Apr 22, 2024 | 9.980 | 10.05 | 9.865 | 9.930 | 485,594 | -0.02(-0.20%) |
Apr 19, 2024 | 9.740 | 9.970 | 9.630 | 9.950 | 535,082 | +0.19(+1.95%) |
Apr 18, 2024 | 9.880 | 9.905 | 9.735 | 9.760 | 419,242 | -0.07(-0.71%) |
Apr 17, 2024 | 9.980 | 10.04 | 9.800 | 9.830 | 439,946 | -0.09(-0.91%) |
Apr 16, 2024 | 9.950 | 10.02 | 9.810 | 9.920 | 551,374 | -0.10(-1.00%) |
Apr 15, 2024 | 10.33 | 10.40 | 10.02 | 10.02 | 407,634 | -0.29(-2.81%) |
Apr 12, 2024 | 10.49 | 10.54 | 10.20 | 10.31 | 476,639 | -0.26(-2.46%) |
Apr 11, 2024 | 10.56 | 10.65 | 10.52 | 10.57 | 536,365 | +0.12(+1.15%) |
Apr 10, 2024 | 10.63 | 10.76 | 10.36 | 10.45 | 535,364 | -0.32(-2.97%) |
Apr 09, 2024 | 10.69 | 10.79 | 10.56 | 10.77 | 1,293,535 | +0.06(+0.56%) |
Apr 08, 2024 | 10.80 | 10.86 | 10.67 | 10.71 | 273,058 | -0.01(-0.09%) |
Apr 05, 2024 | 10.73 | 10.76 | 10.58 | 10.72 | 405,834 | -0.02(-0.19%) |
Apr 04, 2024 | 11.20 | 11.21 | 10.72 | 10.74 | 575,086 | -0.30(-2.72%) |
Apr 03, 2024 | 10.85 | 11.09 | 10.83 | 11.04 | 705,097 | +0.15(+1.38%) |
Apr 02, 2024 | 10.79 | 11.01 | 10.75 | 10.89 | 702,874 | -0.06(-0.55%) |
Apr 01, 2024 | 11.15 | 11.15 | 10.87 | 10.95 | 613,682 | -0.20(-1.79%) |
Mar 28, 2024 | 11.13 | 11.09 | 11.09 | 11.15 | 1,612,849 | +0.10(+0.90%) |
Mar 27, 2024 | 10.77 | 11.12 | 10.76 | 11.05 | 1,193,343 | +0.29(+2.70%) |
Mar 26, 2024 | 10.64 | 10.97 | 10.56 | 10.76 | 3,600,503 | +0.24(+2.28%) |
Mar 25, 2024 | 10.36 | 10.64 | 10.24 | 10.52 | 2,316,429 | +0.18(+1.74%) |
Mar 22, 2024 | 10.16 | 10.38 | 10.06 | 10.34 | 1,231,294 | +0.18(+1.77%) |
Mar 21, 2024 | 9.990 | 10.31 | 9.970 | 10.16 | 2,010,967 | +0.17(+1.70%) |
Mar 20, 2024 | 9.340 | 9.995 | 9.300 | 9.990 | 1,168,436 | +0.65(+6.96%) |
Mar 19, 2024 | 9.120 | 9.450 | 9.105 | 9.340 | 872,510 | +0.24(+2.64%) |
Mar 18, 2024 | 9.160 | 9.215 | 9.075 | 9.100 | 631,364 | -0.06(-0.66%) |
Mar 15, 2024 | 8.920 | 9.170 | 8.920 | 9.160 | 866,964 | +0.18(+2.00%) |
Mar 14, 2024 | 9.080 | 9.110 | 8.915 | 8.980 | 942,467 | -0.18(-1.97%) |
Mar 13, 2024 | 9.110 | 9.280 | 9.110 | 9.160 | 887,063 | +0.02(+0.22%) |
Mar 12, 2024 | 9.150 | 9.150 | 9.020 | 9.140 | 489,417 | -0.07(-0.76%) |
Mar 11, 2024 | 9.140 | 9.270 | 9.140 | 9.210 | 468,760 | +0.03(+0.33%) |
Mar 08, 2024 | 9.270 | 9.270 | 9.125 | 9.180 | 819,135 | -0.03(-0.33%) |
Mar 07, 2024 | 9.200 | 9.350 | 9.145 | 9.210 | 735,330 | +0.10(+1.10%) |
Mar 06, 2024 | 9.130 | 9.195 | 9.040 | 9.110 | 774,146 | +0.08(+0.89%) |
Mar 05, 2024 | 8.980 | 9.125 | 8.980 | 9.030 | 743,495 | -0.01(-0.11%) |
Mar 04, 2024 | 9.100 | 9.180 | 8.880 | 9.040 | 806,525 | -0.08(-0.88%) |
Mar 01, 2024 | 9.580 | 9.600 | 9.100 | 9.120 | 1,693,124 | -0.53(-5.49%) |
Feb 29, 2024 | 9.750 | 9.750 | 9.450 | 9.650 | 1,090,004 | +0.07(+0.73%) |
Feb 28, 2024 | 9.990 | 10.30 | 9.565 | 9.580 | 1,145,161 | -0.20(-2.04%) |
Feb 27, 2024 | 10.11 | 10.11 | 9.735 | 9.780 | 631,897 | -0.24(-2.40%) |
Feb 26, 2024 | 9.870 | 10.03 | 9.840 | 10.02 | 638,271 | +0.09(+0.91%) |
Feb 23, 2024 | 9.750 | 9.998 | 9.730 | 9.930 | 442,013 | +0.20(+2.06%) |
Feb 22, 2024 | 9.660 | 9.750 | 9.630 | 9.730 | 455,851 | +0.03(+0.31%) |
Feb 21, 2024 | 9.800 | 9.840 | 9.640 | 9.700 | 330,970 | -0.12(-1.22%) |
Feb 20, 2024 | 9.730 | 9.900 | 9.700 | 9.820 | 506,374 | -0.08(-0.81%) |
Feb 16, 2024 | 9.770 | 9.940 | 9.650 | 9.900 | 639,140 | +0.07(+0.71%) |
Feb 15, 2024 | 9.410 | 9.830 | 9.350 | 9.830 | 595,573 | +0.47(+5.02%) |
Feb 14, 2024 | 9.390 | 9.425 | 9.250 | 9.360 | 594,337 | +0.14(+1.52%) |
Feb 13, 2024 | 9.410 | 9.410 | 9.110 | 9.220 | 907,956 | -0.46(-4.75%) |
Feb 12, 2024 | 9.460 | 9.760 | 9.460 | 9.680 | 456,532 | +0.22(+2.33%) |
Feb 09, 2024 | 9.420 | 9.480 | 9.300 | 9.460 | 516,830 | +0.08(+0.85%) |
Feb 08, 2024 | 9.160 | 9.380 | 9.140 | 9.380 | 347,289 | +0.20(+2.18%) |
Feb 07, 2024 | 9.280 | 9.280 | 9.080 | 9.180 | 397,028 | -0.06(-0.65%) |
Feb 06, 2024 | 9.050 | 9.250 | 9.050 | 9.240 | 352,593 | +0.16(+1.76%) |
Feb 05, 2024 | 9.040 | 9.140 | 9.000 | 9.080 | 429,636 | -0.11(-1.20%) |
Feb 02, 2024 | 9.150 | 9.245 | 9.001 | 9.190 | 682,969 | -0.08(-0.86%) |
Feb 01, 2024 | 9.360 | 9.430 | 9.190 | 9.270 | 1,485,138 | +0.01(+0.11%) |
Jan 31, 2024 | 9.490 | 9.550 | 9.240 | 9.260 | 592,539 | -0.26(-2.73%) |
Jan 30, 2024 | 9.490 | 9.625 | 9.490 | 9.520 | 419,087 | -0.06(-0.63%) |
Jan 29, 2024 | 9.470 | 9.590 | 9.345 | 9.580 | 625,349 | +0.09(+0.95%) |
Jan 26, 2024 | 9.380 | 9.510 | 9.340 | 9.490 | 493,018 | +0.20(+2.15%) |
Jan 25, 2024 | 9.290 | 9.330 | 9.115 | 9.290 | 375,934 | +0.18(+1.98%) |
Jan 24, 2024 | 9.200 | 9.200 | 9.050 | 9.110 | 466,676 | -0.03(-0.33%) |
Jan 23, 2024 | 9.310 | 9.350 | 9.065 | 9.140 | 512,425 | -0.04(-0.44%) |
Jan 22, 2024 | 9.000 | 9.180 | 8.965 | 9.180 | 1,255,538 | +0.27(+3.03%) |
Jan 19, 2024 | 8.930 | 8.930 | 8.695 | 8.910 | 940,579 | +0.04(+0.45%) |
Jan 18, 2024 | 8.960 | 9.015 | 8.860 | 8.870 | 1,186,682 | -0.05(-0.56%) |
Jan 17, 2024 | 8.730 | 8.940 | 8.710 | 8.920 | 482,781 | +0.03(+0.34%) |
Jan 16, 2024 | 8.840 | 8.910 | 8.730 | 8.890 | 595,109 | -0.06(-0.67%) |
Jan 12, 2024 | 9.140 | 9.140 | 8.850 | 8.950 | 367,753 | -0.02(-0.22%) |
Jan 11, 2024 | 8.960 | 8.990 | 8.825 | 8.970 | 539,283 | -0.08(-0.88%) |
Jan 10, 2024 | 9.050 | 9.110 | 8.995 | 9.050 | 494,831 | -0.06(-0.66%) |
Jan 09, 2024 | 9.160 | 9.206 | 9.020 | 9.110 | 437,546 | -0.23(-2.46%) |
Jan 08, 2024 | 9.090 | 9.367 | 9.090 | 9.340 | 764,828 | +0.08(+0.86%) |
Jan 05, 2024 | 9.230 | 9.440 | 9.230 | 9.260 | 557,443 | -0.08(-0.86%) |
Jan 04, 2024 | 9.580 | 9.580 | 9.340 | 9.340 | 446,687 | -0.21(-2.20%) |
Jan 03, 2024 | 9.720 | 9.760 | 9.550 | 9.550 | 525,203 | -0.29(-2.95%) |
Jan 02, 2024 | 9.700 | 9.955 | 9.700 | 9.840 | 479,902 | +0.07(+0.72%) |
Dec 29, 2023 | 9.910 | 9.950 | 9.710 | 9.770 | 616,810 | -0.19(-1.91%) |
Dec 28, 2023 | 9.960 | 10.03 | 9.880 | 9.960 | 395,433 | -0.07(-0.70%) |
Dec 27, 2023 | 10.23 | 10.23 | 10.01 | 10.03 | 410,549 | -0.17(-1.67%) |
Dec 26, 2023 | 10.08 | 10.27 | 9.975 | 10.20 | 448,173 | +0.15(+1.49%) |
Dec 22, 2023 | 9.930 | 10.14 | 9.870 | 10.05 | 568,744 | +0.13(+1.31%) |
Dec 21, 2023 | 9.930 | 9.930 | 9.685 | 9.920 | 947,546 | +0.17(+1.74%) |
Dec 20, 2023 | 9.780 | 9.955 | 9.655 | 9.750 | 847,602 | -0.05(-0.51%) |
Dec 19, 2023 | 9.670 | 9.860 | 9.625 | 9.800 | 949,480 | +0.22(+2.30%) |
Dec 18, 2023 | 9.700 | 9.740 | 9.545 | 9.580 | 652,149 | -0.02(-0.21%) |
Dec 15, 2023 | 9.970 | 9.970 | 9.590 | 9.600 | 1,583,147 | -0.28(-2.83%) |
Dec 14, 2023 | 9.900 | 10.11 | 9.850 | 9.880 | 607,869 | +0.16(+1.65%) |
Dec 13, 2023 | 9.330 | 9.775 | 9.330 | 9.720 | 646,143 | +0.35(+3.74%) |
Dec 12, 2023 | 9.560 | 9.570 | 9.368 | 9.370 | 322,031 | -0.18(-1.88%) |
Dec 11, 2023 | 9.670 | 9.730 | 9.525 | 9.550 | 488,469 | -0.12(-1.24%) |
Dec 08, 2023 | 9.670 | 9.820 | 9.630 | 9.670 | 370,609 | -0.05(-0.51%) |
Dec 07, 2023 | 9.720 | 9.870 | 9.640 | 9.720 | 623,537 | +0.06(+0.62%) |
Dec 06, 2023 | 9.750 | 9.830 | 9.590 | 9.660 | 816,489 | +0.00(+0.00%) |
Dec 05, 2023 | 9.880 | 9.880 | 9.650 | 9.660 | 394,753 | -0.23(-2.33%) |
Dec 04, 2023 | 9.870 | 9.980 | 9.830 | 9.890 | 670,225 | +0.06(+0.61%) |
Dec 01, 2023 | 9.520 | 9.870 | 9.500 | 9.830 | 655,418 | +0.31(+3.26%) |
Nov 30, 2023 | 9.640 | 9.640 | 9.495 | 9.520 | 660,458 | -0.09(-0.94%) |
Nov 29, 2023 | 9.690 | 9.815 | 9.525 | 9.610 | 588,475 | +0.03(+0.31%) |
Nov 28, 2023 | 9.680 | 9.735 | 9.535 | 9.580 | 596,404 | -0.08(-0.83%) |
Nov 27, 2023 | 9.720 | 9.720 | 9.570 | 9.660 | 903,950 | -0.15(-1.53%) |
Nov 24, 2023 | 9.640 | 9.875 | 9.640 | 9.810 | 521,514 | +0.15(+1.55%) |
Nov 22, 2023 | 9.640 | 9.700 | 9.560 | 9.660 | 420,569 | +0.05(+0.52%) |
Nov 21, 2023 | 9.660 | 9.800 | 9.595 | 9.610 | 633,752 | -0.14(-1.44%) |
Nov 20, 2023 | 9.560 | 9.820 | 9.516 | 9.750 | 693,893 | +0.24(+2.52%) |
Nov 17, 2023 | 9.460 | 9.545 | 9.412 | 9.510 | 483,074 | +0.13(+1.39%) |
Nov 16, 2023 | 9.490 | 9.560 | 9.345 | 9.380 | 433,929 | -0.15(-1.57%) |
Nov 15, 2023 | 9.560 | 9.765 | 9.425 | 9.530 | 565,230 | -0.04(-0.42%) |
Nov 14, 2023 | 9.270 | 9.580 | 9.270 | 9.570 | 699,340 | +0.58(+6.45%) |
Nov 13, 2023 | 8.760 | 9.100 | 8.710 | 8.990 | 677,408 | +0.16(+1.81%) |
Nov 10, 2023 | 8.830 | 8.900 | 8.740 | 8.830 | 735,709 | +0.02(+0.23%) |
Nov 09, 2023 | 9.090 | 9.175 | 8.790 | 8.810 | 661,285 | -0.20(-2.22%) |
Nov 08, 2023 | 9.190 | 9.250 | 8.995 | 9.010 | 572,116 | -0.19(-2.07%) |
Nov 07, 2023 | 9.150 | 9.220 | 9.049 | 9.200 | 491,433 | +0.04(+0.44%) |
Nov 06, 2023 | 9.360 | 9.415 | 8.870 | 9.160 | 1,013,051 | -0.26(-2.76%) |
Nov 03, 2023 | 9.110 | 9.450 | 9.000 | 9.420 | 1,161,293 | +0.44(+4.90%) |
Nov 02, 2023 | 8.300 | 8.990 | 8.260 | 8.980 | 1,809,329 | -0.04(-0.44%) |
Nov 01, 2023 | 9.200 | 9.200 | 8.940 | 9.020 | 679,251 | -0.18(-1.96%) |
Oct 31, 2023 | 9.070 | 9.200 | 9.043 | 9.200 | 636,981 | +0.13(+1.43%) |
Oct 30, 2023 | 9.220 | 9.290 | 9.035 | 9.070 | 506,955 | -0.02(-0.22%) |
Oct 27, 2023 | 9.130 | 9.195 | 9.015 | 9.090 | 529,419 | -0.01(-0.11%) |
Oct 26, 2023 | 9.070 | 9.230 | 9.050 | 9.100 | 522,201 | +0.11(+1.22%) |
Oct 25, 2023 | 9.080 | 9.190 | 8.890 | 8.990 | 817,415 | -0.19(-2.07%) |
Oct 24, 2023 | 9.160 | 9.300 | 9.160 | 9.180 | 490,225 | +0.07(+0.77%) |
Oct 23, 2023 | 9.170 | 9.215 | 9.015 | 9.110 | 639,075 | -0.16(-1.73%) |
Oct 20, 2023 | 9.190 | 9.330 | 9.080 | 9.270 | 652,784 | +0.13(+1.42%) |
Oct 19, 2023 | 9.240 | 9.400 | 9.130 | 9.140 | 714,154 | -0.11(-1.19%) |
Oct 18, 2023 | 9.510 | 9.570 | 9.190 | 9.250 | 680,906 | -0.40(-4.15%) |
Oct 17, 2023 | 9.350 | 9.705 | 9.350 | 9.650 | 831,401 | +0.21(+2.22%) |
Oct 16, 2023 | 9.480 | 9.535 | 9.355 | 9.440 | 675,128 | +0.10(+1.07%) |
Oct 13, 2023 | 9.630 | 9.645 | 9.240 | 9.340 | 610,453 | -0.23(-2.40%) |
Oct 12, 2023 | 9.920 | 9.920 | 9.550 | 9.570 | 620,025 | -0.29(-2.94%) |
Oct 11, 2023 | 9.860 | 9.985 | 9.750 | 9.860 | 310,930 | +0.01(+0.10%) |
Oct 10, 2023 | 9.860 | 9.915 | 9.725 | 9.850 | 460,989 | +0.07(+0.72%) |
Oct 09, 2023 | 9.880 | 9.940 | 9.750 | 9.780 | 402,315 | -0.09(-0.91%) |
Oct 06, 2023 | 9.720 | 9.905 | 9.645 | 9.870 | 554,816 | +0.07(+0.71%) |
Oct 05, 2023 | 9.770 | 9.820 | 9.650 | 9.800 | 657,313 | -0.01(-0.10%) |
Oct 04, 2023 | 9.630 | 9.820 | 9.480 | 9.810 | 548,089 | +0.27(+2.83%) |
Oct 03, 2023 | 9.710 | 9.760 | 9.530 | 9.540 | 637,071 | -0.11(-1.14%) |
Oct 02, 2023 | 9.780 | 9.835 | 9.550 | 9.650 | 444,572 | -0.19(-1.93%) |
Sep 29, 2023 | 10.06 | 10.10 | 9.760 | 9.840 | 788,330 | -0.16(-1.60%) |
Sep 28, 2023 | 9.810 | 10.07 | 9.795 | 10.00 | 409,931 | +0.23(+2.35%) |
Sep 27, 2023 | 9.710 | 9.855 | 9.635 | 9.770 | 438,161 | +0.12(+1.24%) |
Sep 26, 2023 | 9.830 | 10.02 | 9.650 | 9.650 | 623,354 | -0.25(-2.53%) |
Sep 25, 2023 | 9.850 | 9.940 | 9.890 | 9.900 | 863,838 | -0.01(-0.10%) |
Sep 22, 2023 | 10.00 | 10.14 | 9.910 | 9.910 | 483,838 | -0.09(-0.90%) |
Sep 21, 2023 | 10.02 | 10.13 | 9.915 | 10.00 | 683,806 | -0.08(-0.79%) |
Sep 20, 2023 | 10.22 | 10.28 | 10.08 | 10.08 | 610,150 | +0.00(+0.00%) |
Sep 19, 2023 | 10.20 | 10.35 | 10.06 | 10.08 | 637,634 | -0.10(-0.98%) |
Sep 18, 2023 | 10.53 | 10.55 | 10.16 | 10.18 | 472,063 | -0.34(-3.23%) |
Sep 15, 2023 | 10.43 | 10.61 | 10.38 | 10.52 | 3,055,687 | +0.05(+0.48%) |
Sep 14, 2023 | 10.28 | 10.51 | 10.28 | 10.47 | 607,218 | +0.29(+2.85%) |
Sep 13, 2023 | 10.35 | 10.46 | 10.16 | 10.18 | 685,377 | -0.15(-1.45%) |
Sep 12, 2023 | 10.09 | 10.39 | 10.09 | 10.33 | 566,876 | +0.24(+2.38%) |
Sep 11, 2023 | 10.20 | 10.27 | 10.02 | 10.09 | 710,932 | +0.29(+2.96%) |
Sep 08, 2023 | 9.920 | 9.935 | 9.760 | 9.800 | 519,468 | -0.12(-1.21%) |
Sep 07, 2023 | 10.16 | 10.21 | 9.920 | 9.920 | 811,192 | -0.25(-2.46%) |
Sep 06, 2023 | 10.18 | 10.30 | 9.995 | 10.17 | 510,332 | +0.04(+0.39%) |
Sep 05, 2023 | 10.32 | 10.35 | 10.08 | 10.13 | 622,832 | -0.22(-2.13%) |
Sep 01, 2023 | 10.32 | 10.41 | 10.25 | 10.35 | 427,332 | +0.11(+1.07%) |
Aug 31, 2023 | 10.10 | 10.28 | 10.10 | 10.24 | 633,210 | +0.12(+1.19%) |
Aug 30, 2023 | 10.01 | 10.22 | 10.01 | 10.12 | 606,263 | +0.09(+0.90%) |
Aug 29, 2023 | 10.05 | 10.06 | 9.930 | 10.03 | 540,453 | +0.03(+0.30%) |
Aug 28, 2023 | 9.890 | 10.04 | 9.825 | 10.00 | 854,575 | +0.14(+1.42%) |
Aug 25, 2023 | 9.690 | 10.00 | 9.690 | 9.860 | 810,691 | +0.33(+3.46%) |
Aug 24, 2023 | 9.500 | 9.670 | 9.500 | 9.530 | 439,023 | -0.02(-0.21%) |
Aug 23, 2023 | 9.630 | 9.750 | 9.530 | 9.550 | 460,095 | -0.05(-0.52%) |
Aug 22, 2023 | 9.580 | 9.650 | 9.440 | 9.600 | 655,234 | +0.08(+0.84%) |
Aug 21, 2023 | 9.810 | 9.860 | 9.480 | 9.520 | 573,398 | -0.26(-2.66%) |
Aug 18, 2023 | 9.660 | 9.935 | 9.530 | 9.780 | 930,768 | +0.04(+0.41%) |
Aug 17, 2023 | 10.03 | 10.10 | 9.720 | 9.740 | 572,842 | -0.30(-2.99%) |
Aug 16, 2023 | 10.14 | 10.27 | 10.03 | 10.04 | 584,023 | -0.16(-1.57%) |
Aug 15, 2023 | 10.25 | 10.39 | 10.08 | 10.20 | 750,696 | -0.19(-1.83%) |
Aug 14, 2023 | 10.10 | 10.41 | 10.01 | 10.39 | 743,181 | +0.20(+1.96%) |
Aug 11, 2023 | 10.07 | 10.26 | 9.965 | 10.19 | 750,001 | +0.12(+1.19%) |
Aug 10, 2023 | 10.11 | 10.30 | 10.02 | 10.07 | 744,962 | -0.07(-0.69%) |
Aug 09, 2023 | 9.870 | 10.15 | 9.755 | 10.14 | 723,277 | +0.26(+2.63%) |
Aug 08, 2023 | 9.910 | 9.960 | 9.770 | 9.880 | 844,806 | -0.14(-1.40%) |
Aug 07, 2023 | 10.00 | 10.11 | 9.870 | 10.02 | 1,111,321 | +0.01(+0.10%) |
Aug 04, 2023 | 10.20 | 10.29 | 9.840 | 10.01 | 1,859,958 | -0.31(-3.00%) |
Aug 03, 2023 | 10.90 | 11.16 | 9.720 | 10.32 | 3,320,335 | -1.77(-14.64%) |
Aug 02, 2023 | 12.21 | 12.21 | 12.03 | 12.09 | 740,745 | -0.23(-1.87%) |
Aug 01, 2023 | 12.21 | 12.34 | 12.14 | 12.32 | 497,325 | +0.03(+0.24%) |
Jul 31, 2023 | 12.24 | 12.33 | 12.19 | 12.29 | 366,299 | +0.03(+0.24%) |
Jul 28, 2023 | 12.34 | 12.34 | 12.16 | 12.26 | 499,504 | +0.06(+0.49%) |
Jul 27, 2023 | 12.26 | 12.33 | 12.12 | 12.20 | 568,186 | +0.01(+0.08%) |
Jul 26, 2023 | 12.24 | 12.35 | 12.17 | 12.19 | 471,504 | +0.00(+0.00%) |
Jul 25, 2023 | 12.00 | 12.24 | 11.96 | 12.19 | 564,708 | +0.22(+1.84%) |
Jul 24, 2023 | 12.13 | 12.18 | 11.88 | 11.97 | 1,061,475 | -0.12(-0.99%) |
Jul 21, 2023 | 11.99 | 12.14 | 11.92 | 12.09 | 574,983 | +0.11(+0.92%) |
Jul 20, 2023 | 12.09 | 12.12 | 11.91 | 11.98 | 885,148 | -0.02(-0.17%) |
Jul 19, 2023 | 11.91 | 12.05 | 11.85 | 12.00 | 760,422 | +0.06(+0.50%) |
Jul 18, 2023 | 11.75 | 11.96 | 11.75 | 11.94 | 871,403 | +0.21(+1.79%) |
Jul 17, 2023 | 11.86 | 11.94 | 11.69 | 11.73 | 653,830 | -0.12(-1.01%) |
Jul 14, 2023 | 11.97 | 11.97 | 11.74 | 11.85 | 800,841 | -0.14(-1.17%) |
Jul 13, 2023 | 11.95 | 12.03 | 11.86 | 11.99 | 611,969 | +0.04(+0.33%) |
Jul 12, 2023 | 11.97 | 12.10 | 11.84 | 11.95 | 712,023 | +0.10(+0.84%) |
Jul 11, 2023 | 11.83 | 11.88 | 11.71 | 11.85 | 689,525 | +0.12(+1.02%) |
Jul 10, 2023 | 11.66 | 11.81 | 11.66 | 11.73 | 751,893 | +0.07(+0.60%) |
Jul 07, 2023 | 11.56 | 11.78 | 11.56 | 11.66 | 901,859 | +0.14(+1.22%) |
Jul 06, 2023 | 11.22 | 11.54 | 11.16 | 11.52 | 745,489 | +0.19(+1.68%) |
Jul 05, 2023 | 11.46 | 11.56 | 11.33 | 11.33 | 1,115,429 | -0.23(-1.99%) |