Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 8.780 | 8.938 | 8.780 | 8.830 | 23,314 | +0.17(+2.00%) |
Jul 30, 2024 | 8.680 | 8.707 | 8.610 | 8.657 | 21,205 | -0.06(-0.73%) |
Jul 29, 2024 | 8.800 | 8.800 | 8.650 | 8.720 | 46,425 | -0.08(-0.91%) |
Jul 26, 2024 | 8.770 | 8.802 | 8.720 | 8.800 | 16,037 | +0.11(+1.27%) |
Jul 25, 2024 | 8.700 | 8.820 | 8.610 | 8.690 | 39,501 | -0.01(-0.11%) |
Jul 24, 2024 | 8.880 | 8.880 | 8.670 | 8.700 | 25,634 | -0.26(-2.90%) |
Jul 23, 2024 | 9.000 | 9.000 | 8.910 | 8.960 | 33,649 | -0.08(-0.88%) |
Jul 22, 2024 | 9.060 | 9.060 | 9.010 | 9.040 | 18,057 | -0.09(-0.99%) |
Jul 19, 2024 | 9.150 | 9.150 | 9.080 | 9.130 | 25,023 | -0.06(-0.65%) |
Jul 18, 2024 | 9.350 | 9.390 | 9.140 | 9.190 | 38,610 | -0.12(-1.28%) |
Jul 17, 2024 | 9.380 | 9.480 | 9.270 | 9.309 | 36,241 | -0.20(-2.11%) |
Jul 16, 2024 | 9.400 | 9.540 | 9.350 | 9.510 | 37,191 | +0.07(+0.74%) |
Jul 15, 2024 | 9.470 | 9.480 | 9.380 | 9.440 | 32,662 | -0.17(-1.77%) |
Jul 12, 2024 | 9.430 | 9.620 | 9.430 | 9.610 | 49,931 | +0.24(+2.56%) |
Jul 11, 2024 | 9.390 | 9.500 | 9.330 | 9.370 | 22,897 | +0.08(+0.86%) |
Jul 10, 2024 | 9.210 | 9.330 | 9.200 | 9.290 | 32,909 | +0.10(+1.09%) |
Jul 09, 2024 | 9.200 | 9.239 | 9.160 | 9.190 | 23,144 | +0.00(+0.00%) |
Jul 08, 2024 | 9.210 | 9.265 | 9.170 | 9.190 | 35,196 | -0.04(-0.43%) |
Jul 05, 2024 | 9.180 | 9.280 | 9.111 | 9.230 | 64,959 | +0.06(+0.65%) |
Jul 03, 2024 | 8.920 | 9.233 | 8.920 | 9.170 | 34,765 | +0.32(+3.62%) |
Jul 02, 2024 | 8.800 | 8.870 | 8.800 | 8.850 | 29,368 | +0.01(+0.11%) |
Jul 01, 2024 | 8.820 | 8.900 | 8.820 | 8.840 | 19,725 | +0.05(+0.57%) |
Jun 28, 2024 | 8.840 | 8.870 | 8.712 | 8.790 | 28,671 | -0.09(-1.01%) |
Jun 27, 2024 | 8.850 | 8.880 | 8.800 | 8.880 | 30,633 | -0.02(-0.23%) |
Jun 26, 2024 | 8.800 | 8.940 | 8.800 | 8.900 | 32,314 | +0.11(+1.25%) |
Jun 25, 2024 | 8.830 | 8.830 | 8.740 | 8.790 | 38,952 | -0.05(-0.57%) |
Jun 24, 2024 | 8.820 | 8.850 | 8.780 | 8.840 | 51,000 | +0.07(+0.80%) |
Jun 21, 2024 | 8.790 | 8.819 | 8.750 | 8.770 | 43,591 | -0.12(-1.35%) |
Jun 20, 2024 | 8.880 | 9.050 | 8.840 | 8.890 | 63,883 | -0.09(-1.00%) |
Jun 18, 2024 | 8.930 | 9.005 | 8.930 | 8.980 | 80,994 | +0.06(+0.67%) |
Jun 17, 2024 | 8.870 | 8.977 | 8.850 | 8.920 | 28,423 | -0.03(-0.34%) |
Jun 14, 2024 | 9.010 | 9.025 | 8.910 | 8.950 | 36,257 | -0.16(-1.75%) |
Jun 13, 2024 | 9.210 | 9.259 | 9.080 | 9.110 | 44,683 | -0.12(-1.30%) |
Jun 12, 2024 | 9.260 | 9.410 | 9.230 | 9.230 | 44,673 | +0.04(+0.44%) |
Jun 11, 2024 | 9.180 | 9.240 | 9.090 | 9.190 | 33,517 | -0.06(-0.65%) |
Jun 10, 2024 | 9.170 | 9.280 | 9.170 | 9.250 | 24,758 | +0.08(+0.87%) |
Jun 07, 2024 | 9.240 | 9.320 | 9.160 | 9.170 | 19,095 | -0.18(-1.93%) |
Jun 06, 2024 | 9.310 | 9.390 | 9.280 | 9.350 | 47,025 | -0.01(-0.11%) |
Jun 05, 2024 | 9.300 | 9.380 | 9.281 | 9.360 | 37,161 | +0.03(+0.32%) |
Jun 04, 2024 | 9.340 | 9.352 | 9.270 | 9.330 | 24,312 | -0.12(-1.27%) |
Jun 03, 2024 | 9.500 | 9.500 | 9.390 | 9.450 | 10,433 | +0.08(+0.85%) |
May 31, 2024 | 9.430 | 9.540 | 9.270 | 9.370 | 23,197 | -0.10(-1.06%) |
May 30, 2024 | 9.350 | 9.470 | 9.350 | 9.470 | 27,565 | +0.13(+1.39%) |
May 29, 2024 | 9.420 | 9.420 | 9.340 | 9.340 | 23,320 | -0.15(-1.58%) |
May 28, 2024 | 9.480 | 9.580 | 9.480 | 9.490 | 29,784 | +0.01(+0.11%) |
May 24, 2024 | 9.330 | 9.490 | 9.330 | 9.480 | 19,550 | +0.15(+1.61%) |
May 23, 2024 | 9.520 | 9.521 | 9.300 | 9.330 | 29,852 | -0.19(-2.00%) |
May 22, 2024 | 9.570 | 9.643 | 9.520 | 9.520 | 22,974 | -0.10(-1.04%) |
May 21, 2024 | 9.650 | 9.656 | 9.600 | 9.620 | 22,634 | -0.07(-0.72%) |
May 20, 2024 | 9.710 | 9.720 | 9.650 | 9.690 | 35,549 | -0.03(-0.31%) |
May 17, 2024 | 9.570 | 9.750 | 9.570 | 9.720 | 47,947 | +0.16(+1.67%) |
May 16, 2024 | 9.570 | 9.630 | 9.540 | 9.560 | 60,709 | -0.02(-0.21%) |
May 15, 2024 | 9.670 | 9.740 | 9.540 | 9.580 | 27,109 | -0.05(-0.52%) |
May 14, 2024 | 9.500 | 9.680 | 9.500 | 9.630 | 45,634 | +0.21(+2.23%) |
May 13, 2024 | 9.430 | 9.450 | 9.350 | 9.420 | 37,191 | +0.08(+0.86%) |
May 10, 2024 | 9.500 | 9.500 | 9.310 | 9.340 | 19,237 | -0.12(-1.27%) |
May 09, 2024 | 9.370 | 9.500 | 9.350 | 9.460 | 40,656 | +0.05(+0.53%) |
May 08, 2024 | 9.400 | 9.450 | 9.360 | 9.410 | 39,058 | -0.12(-1.26%) |
May 07, 2024 | 9.540 | 9.609 | 9.510 | 9.530 | 29,207 | -0.08(-0.84%) |
May 06, 2024 | 9.560 | 9.650 | 9.540 | 9.610 | 29,190 | +0.12(+1.27%) |
May 03, 2024 | 9.470 | 9.542 | 9.440 | 9.490 | 31,893 | +0.04(+0.42%) |
May 02, 2024 | 9.330 | 9.460 | 9.250 | 9.450 | 39,368 | +0.28(+3.05%) |
May 01, 2024 | 9.160 | 9.300 | 9.140 | 9.170 | 26,344 | -0.03(-0.33%) |
Apr 30, 2024 | 9.250 | 9.370 | 9.170 | 9.200 | 19,515 | -0.20(-2.13%) |
Apr 29, 2024 | 9.220 | 9.400 | 9.220 | 9.400 | 33,277 | +0.35(+3.87%) |
Apr 26, 2024 | 8.980 | 9.100 | 8.980 | 9.050 | 38,870 | +0.13(+1.46%) |
Apr 25, 2024 | 8.810 | 8.930 | 8.790 | 8.920 | 21,697 | +0.02(+0.22%) |
Apr 24, 2024 | 8.920 | 8.964 | 8.850 | 8.900 | 25,483 | +0.05(+0.56%) |
Apr 23, 2024 | 8.760 | 8.920 | 8.760 | 8.850 | 44,539 | -0.01(-0.11%) |
Apr 22, 2024 | 8.810 | 8.905 | 8.800 | 8.860 | 27,797 | -0.00(-0.03%) |
Apr 19, 2024 | 8.880 | 8.948 | 8.850 | 8.862 | 27,086 | -0.11(-1.20%) |
Apr 18, 2024 | 8.990 | 9.100 | 8.940 | 8.970 | 67,900 | -0.01(-0.11%) |
Apr 17, 2024 | 8.980 | 9.090 | 8.980 | 8.980 | 24,160 | -0.01(-0.11%) |
Apr 16, 2024 | 9.000 | 9.054 | 8.950 | 8.990 | 33,987 | -0.20(-2.18%) |
Apr 15, 2024 | 9.360 | 9.360 | 9.120 | 9.190 | 14,210 | -0.06(-0.65%) |
Apr 12, 2024 | 9.350 | 9.355 | 9.190 | 9.250 | 29,343 | -0.19(-2.01%) |
Apr 11, 2024 | 9.450 | 9.500 | 9.350 | 9.440 | 28,408 | +0.03(+0.32%) |
Apr 10, 2024 | 9.390 | 9.470 | 9.360 | 9.410 | 24,160 | -0.20(-2.08%) |
Apr 09, 2024 | 9.520 | 9.615 | 9.520 | 9.610 | 35,037 | +0.12(+1.26%) |
Apr 08, 2024 | 9.480 | 9.500 | 9.423 | 9.490 | 32,871 | +0.18(+1.93%) |
Apr 05, 2024 | 9.350 | 9.400 | 9.290 | 9.310 | 33,713 | -0.05(-0.53%) |
Apr 04, 2024 | 9.500 | 9.600 | 9.360 | 9.360 | 92,497 | -0.06(-0.64%) |
Apr 03, 2024 | 9.300 | 9.440 | 9.300 | 9.420 | 36,140 | +0.04(+0.43%) |
Apr 02, 2024 | 9.350 | 9.401 | 9.330 | 9.380 | 57,352 | -0.05(-0.53%) |
Apr 01, 2024 | 9.420 | 9.470 | 9.380 | 9.430 | 38,205 | -0.02(-0.21%) |
Mar 28, 2024 | 9.370 | 9.460 | 9.360 | 9.450 | 18,995 | +0.04(+0.43%) |
Mar 27, 2024 | 9.380 | 9.410 | 9.380 | 9.410 | 63,922 | +0.13(+1.40%) |
Mar 26, 2024 | 9.350 | 9.430 | 9.280 | 9.280 | 30,829 | -0.09(-0.96%) |
Mar 25, 2024 | 9.330 | 9.430 | 9.330 | 9.370 | 23,202 | +0.05(+0.54%) |
Mar 22, 2024 | 9.350 | 9.390 | 9.320 | 9.320 | 44,777 | -0.13(-1.38%) |
Mar 21, 2024 | 9.470 | 9.540 | 9.450 | 9.450 | 29,610 | -0.04(-0.42%) |
Mar 20, 2024 | 9.310 | 9.550 | 9.300 | 9.490 | 43,087 | +0.19(+2.04%) |
Mar 19, 2024 | 9.300 | 9.370 | 9.230 | 9.300 | 31,165 | -0.10(-1.06%) |
Mar 18, 2024 | 9.490 | 9.490 | 9.360 | 9.400 | 33,279 | +0.09(+0.97%) |
Mar 15, 2024 | 9.280 | 9.350 | 9.250 | 9.310 | 25,527 | +0.01(+0.11%) |
Mar 14, 2024 | 9.440 | 9.505 | 9.250 | 9.300 | 26,345 | -0.16(-1.69%) |
Mar 13, 2024 | 9.440 | 9.590 | 9.440 | 9.460 | 39,607 | +0.02(+0.21%) |
Mar 12, 2024 | 9.440 | 9.500 | 9.390 | 9.440 | 36,980 | +0.13(+1.40%) |
Mar 11, 2024 | 9.210 | 9.340 | 9.210 | 9.310 | 59,092 | +0.16(+1.75%) |
Mar 08, 2024 | 9.240 | 9.340 | 9.140 | 9.150 | 31,670 | -0.07(-0.76%) |
Mar 07, 2024 | 9.180 | 9.290 | 9.170 | 9.220 | 69,037 | +0.10(+1.10%) |
Mar 06, 2024 | 9.090 | 9.205 | 9.060 | 9.120 | 35,696 | +0.15(+1.67%) |
Mar 05, 2024 | 9.050 | 9.080 | 8.970 | 8.970 | 41,079 | -0.22(-2.39%) |
Mar 04, 2024 | 9.310 | 9.310 | 9.050 | 9.190 | 61,169 | -0.21(-2.19%) |
Mar 01, 2024 | 9.300 | 9.430 | 9.240 | 9.396 | 43,950 | +0.11(+1.14%) |
Feb 29, 2024 | 9.200 | 9.300 | 9.150 | 9.290 | 38,742 | +0.24(+2.65%) |
Feb 28, 2024 | 9.030 | 9.100 | 8.990 | 9.050 | 72,980 | -0.07(-0.77%) |
Feb 27, 2024 | 9.110 | 9.150 | 9.060 | 9.120 | 44,982 | +0.15(+1.67%) |
Feb 26, 2024 | 8.890 | 8.980 | 8.890 | 8.970 | 49,704 | +0.11(+1.24%) |
Feb 23, 2024 | 8.900 | 8.930 | 8.840 | 8.860 | 31,065 | -0.06(-0.67%) |
Feb 22, 2024 | 8.970 | 8.985 | 8.860 | 8.920 | 91,345 | -0.02(-0.22%) |
Feb 21, 2024 | 8.960 | 9.060 | 8.920 | 8.940 | 70,504 | -0.04(-0.45%) |
Feb 20, 2024 | 9.090 | 9.110 | 8.900 | 8.980 | 75,144 | -0.21(-2.29%) |
Feb 16, 2024 | 9.110 | 9.190 | 9.110 | 9.190 | 55,533 | +0.18(+2.00%) |
Feb 15, 2024 | 8.890 | 9.040 | 8.890 | 9.010 | 52,391 | +0.12(+1.35%) |
Feb 14, 2024 | 8.860 | 8.890 | 8.810 | 8.890 | 48,378 | +0.10(+1.14%) |
Feb 13, 2024 | 8.860 | 8.899 | 8.710 | 8.790 | 39,249 | -0.23(-2.55%) |
Feb 12, 2024 | 8.930 | 9.110 | 8.910 | 9.020 | 45,255 | +0.10(+1.12%) |
Feb 09, 2024 | 8.860 | 8.920 | 8.810 | 8.920 | 61,049 | +0.05(+0.56%) |
Feb 08, 2024 | 8.840 | 8.890 | 8.780 | 8.870 | 50,448 | +0.05(+0.57%) |
Feb 07, 2024 | 8.830 | 8.880 | 8.740 | 8.820 | 55,262 | +0.04(+0.46%) |
Feb 06, 2024 | 8.650 | 8.790 | 8.650 | 8.780 | 48,336 | +0.19(+2.21%) |
Feb 05, 2024 | 8.700 | 8.710 | 8.560 | 8.590 | 37,928 | -0.17(-1.94%) |
Feb 02, 2024 | 8.800 | 8.830 | 8.710 | 8.760 | 37,748 | -0.15(-1.68%) |
Feb 01, 2024 | 8.890 | 8.948 | 8.820 | 8.910 | 60,662 | +0.06(+0.68%) |
Jan 31, 2024 | 8.910 | 9.040 | 8.850 | 8.850 | 37,722 | -0.05(-0.56%) |
Jan 30, 2024 | 8.960 | 8.984 | 8.870 | 8.900 | 55,232 | -0.16(-1.77%) |
Jan 29, 2024 | 8.950 | 9.060 | 8.859 | 9.060 | 73,150 | +0.04(+0.44%) |
Jan 26, 2024 | 9.000 | 9.079 | 8.960 | 9.020 | 72,361 | +0.04(+0.45%) |
Jan 25, 2024 | 9.060 | 9.083 | 8.920 | 8.980 | 54,367 | -0.15(-1.64%) |
Jan 24, 2024 | 9.280 | 9.330 | 9.120 | 9.130 | 35,433 | +0.03(+0.33%) |
Jan 23, 2024 | 9.060 | 9.160 | 9.030 | 9.100 | 108,160 | +0.10(+1.11%) |
Jan 22, 2024 | 9.010 | 9.050 | 8.930 | 9.000 | 79,890 | -0.08(-0.88%) |
Jan 19, 2024 | 9.100 | 9.120 | 8.960 | 9.080 | 395,888 | -0.06(-0.66%) |
Jan 18, 2024 | 9.200 | 9.250 | 9.080 | 9.140 | 300,880 | +0.00(+0.00%) |
Jan 17, 2024 | 9.160 | 9.300 | 9.070 | 9.140 | 43,922 | -0.23(-2.45%) |
Jan 16, 2024 | 9.500 | 9.500 | 9.340 | 9.370 | 169,518 | -0.28(-2.90%) |
Jan 12, 2024 | 9.760 | 9.840 | 9.650 | 9.650 | 62,431 | -0.09(-0.92%) |
Jan 11, 2024 | 9.810 | 9.840 | 9.680 | 9.740 | 57,746 | -0.02(-0.20%) |
Jan 10, 2024 | 9.830 | 9.869 | 9.760 | 9.760 | 44,639 | -0.12(-1.21%) |
Jan 09, 2024 | 9.940 | 9.990 | 9.860 | 9.880 | 44,563 | -0.26(-2.56%) |
Jan 08, 2024 | 9.970 | 10.14 | 9.930 | 10.14 | 58,752 | +0.08(+0.80%) |
Jan 05, 2024 | 10.12 | 10.21 | 10.06 | 10.06 | 54,692 | -0.08(-0.79%) |
Jan 04, 2024 | 10.18 | 10.18 | 10.08 | 10.14 | 35,110 | -0.01(-0.10%) |
Jan 03, 2024 | 10.24 | 10.24 | 10.04 | 10.15 | 75,469 | -0.18(-1.74%) |
Jan 02, 2024 | 10.39 | 10.50 | 10.30 | 10.33 | 104,475 | -0.21(-2.00%) |
Dec 29, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 151,367 | -0.09(-0.84%) |
Dec 28, 2023 | 10.63 | 10.71 | 10.59 | 10.63 | 67,397 | +0.11(+1.02%) |
Dec 27, 2023 | 10.51 | 10.57 | 10.48 | 10.52 | 72,621 | +0.06(+0.60%) |
Dec 26, 2023 | 10.41 | 10.49 | 10.37 | 10.46 | 65,878 | +0.12(+1.12%) |
Dec 22, 2023 | 10.28 | 10.40 | 10.28 | 10.34 | 99,925 | -0.01(-0.09%) |
Dec 21, 2023 | 10.35 | 10.35 | 10.24 | 10.35 | 55,961 | +0.25(+2.49%) |
Dec 20, 2023 | 10.28 | 10.41 | 10.10 | 10.10 | 52,735 | -0.25(-2.43%) |
Dec 19, 2023 | 10.24 | 10.40 | 10.24 | 10.35 | 61,880 | +0.16(+1.62%) |
Dec 18, 2023 | 10.25 | 10.36 | 10.15 | 10.19 | 66,209 | -0.06(-0.57%) |
Dec 15, 2023 | 10.33 | 10.35 | 10.21 | 10.25 | 80,250 | +0.02(+0.19%) |
Dec 14, 2023 | 10.02 | 10.32 | 10.02 | 10.23 | 98,052 | +0.35(+3.53%) |
Dec 13, 2023 | 9.627 | 9.879 | 9.540 | 9.879 | 116,871 | +0.17(+1.80%) |
Dec 12, 2023 | 9.763 | 9.772 | 9.649 | 9.705 | 84,824 | -0.13(-1.33%) |
Dec 11, 2023 | 9.850 | 9.879 | 9.802 | 9.835 | 160,342 | -0.11(-1.12%) |
Dec 08, 2023 | 9.879 | 10.02 | 9.869 | 9.947 | 26,784 | +0.06(+0.59%) |
Dec 07, 2023 | 9.908 | 9.956 | 9.850 | 9.889 | 60,295 | +0.01(+0.10%) |
Dec 06, 2023 | 9.879 | 10.01 | 9.811 | 9.879 | 144,028 | +0.14(+1.42%) |
Dec 05, 2023 | 9.782 | 9.811 | 9.695 | 9.740 | 63,828 | -0.13(-1.31%) |
Dec 04, 2023 | 9.889 | 9.976 | 9.821 | 9.869 | 75,730 | -0.16(-1.55%) |
Dec 01, 2023 | 9.879 | 10.02 | 9.830 | 10.02 | 58,855 | +0.15(+1.47%) |
Nov 30, 2023 | 9.937 | 9.937 | 9.850 | 9.879 | 45,639 | -0.03(-0.29%) |
Nov 29, 2023 | 9.995 | 10.05 | 9.889 | 9.908 | 35,434 | -0.06(-0.58%) |
Nov 28, 2023 | 9.821 | 9.966 | 9.782 | 9.966 | 62,149 | +0.16(+1.68%) |
Nov 27, 2023 | 9.879 | 9.937 | 9.792 | 9.801 | 100,905 | -0.19(-1.94%) |
Nov 24, 2023 | 9.918 | 10.06 | 9.889 | 9.995 | 15,731 | +0.05(+0.49%) |
Nov 22, 2023 | 10.02 | 10.10 | 9.879 | 9.947 | 89,262 | -0.11(-1.06%) |
Nov 21, 2023 | 10.13 | 10.22 | 10.01 | 10.05 | 41,792 | -0.17(-1.71%) |
Nov 20, 2023 | 10.16 | 10.30 | 10.03 | 10.23 | 67,678 | +0.16(+1.54%) |
Nov 17, 2023 | 9.985 | 10.07 | 9.937 | 10.07 | 44,920 | +0.13(+1.27%) |
Nov 16, 2023 | 10.06 | 10.17 | 9.927 | 9.947 | 40,858 | -0.24(-2.38%) |
Nov 15, 2023 | 10.17 | 10.37 | 10.15 | 10.19 | 80,407 | +0.04(+0.38%) |
Nov 14, 2023 | 9.976 | 10.15 | 9.956 | 10.15 | 89,768 | +0.42(+4.28%) |
Nov 13, 2023 | 9.569 | 9.734 | 9.501 | 9.734 | 49,812 | +0.15(+1.52%) |
Nov 10, 2023 | 9.598 | 9.637 | 9.501 | 9.588 | 44,499 | -0.06(-0.60%) |
Nov 09, 2023 | 9.956 | 9.956 | 9.608 | 9.646 | 52,198 | -0.27(-2.73%) |
Nov 08, 2023 | 9.985 | 10.00 | 9.889 | 9.918 | 19,301 | -0.10(-0.97%) |
Nov 07, 2023 | 10.05 | 10.14 | 9.966 | 10.01 | 46,319 | -0.22(-2.18%) |
Nov 06, 2023 | 10.19 | 10.58 | 10.09 | 10.24 | 33,377 | +0.15(+1.54%) |
Nov 03, 2023 | 10.00 | 10.17 | 10.00 | 10.08 | 25,549 | +0.21(+2.16%) |
Nov 02, 2023 | 9.695 | 9.869 | 9.491 | 9.869 | 107,026 | +0.34(+3.56%) |
Nov 01, 2023 | 9.482 | 9.588 | 9.453 | 9.530 | 26,942 | -0.05(-0.56%) |
Oct 31, 2023 | 9.501 | 9.583 | 9.472 | 9.583 | 48,298 | -0.15(-1.54%) |
Oct 30, 2023 | 9.860 | 9.860 | 9.675 | 9.734 | 40,411 | -0.03(-0.30%) |
Oct 27, 2023 | 9.879 | 9.927 | 9.705 | 9.763 | 190,097 | +0.10(+1.00%) |
Oct 26, 2023 | 9.724 | 9.770 | 9.639 | 9.666 | 53,865 | -0.13(-1.29%) |
Oct 25, 2023 | 9.908 | 9.908 | 9.763 | 9.792 | 60,316 | -0.21(-2.13%) |
Oct 24, 2023 | 9.869 | 10.08 | 9.860 | 10.00 | 25,349 | +0.27(+2.79%) |
Oct 23, 2023 | 9.714 | 9.860 | 9.598 | 9.734 | 31,253 | -0.07(-0.69%) |
Oct 20, 2023 | 9.976 | 9.985 | 9.801 | 9.801 | 22,704 | -0.27(-2.69%) |
Oct 19, 2023 | 10.27 | 10.27 | 10.03 | 10.07 | 35,976 | -0.36(-3.43%) |
Oct 18, 2023 | 10.59 | 10.60 | 10.35 | 10.43 | 22,747 | -0.25(-2.36%) |
Oct 17, 2023 | 10.52 | 10.71 | 10.52 | 10.68 | 22,479 | +0.08(+0.73%) |
Oct 16, 2023 | 10.50 | 10.64 | 10.50 | 10.61 | 26,409 | +0.03(+0.28%) |
Oct 13, 2023 | 10.72 | 10.72 | 10.57 | 10.58 | 26,738 | -0.18(-1.71%) |
Oct 12, 2023 | 10.96 | 10.98 | 10.70 | 10.76 | 32,677 | -0.08(-0.72%) |
Oct 11, 2023 | 10.87 | 10.99 | 10.74 | 10.84 | 24,929 | +0.07(+0.63%) |
Oct 10, 2023 | 10.61 | 10.82 | 10.61 | 10.77 | 46,958 | +0.19(+1.83%) |
Oct 09, 2023 | 10.50 | 10.59 | 10.41 | 10.58 | 37,318 | -0.03(-0.27%) |
Oct 06, 2023 | 10.41 | 10.65 | 10.31 | 10.61 | 32,777 | +0.13(+1.20%) |
Oct 05, 2023 | 10.50 | 10.62 | 10.37 | 10.48 | 39,236 | -0.07(-0.64%) |
Oct 04, 2023 | 10.61 | 10.61 | 10.30 | 10.55 | 41,627 | -0.01(-0.09%) |
Oct 03, 2023 | 10.66 | 10.68 | 10.48 | 10.56 | 47,604 | -0.23(-2.15%) |
Oct 02, 2023 | 10.90 | 10.99 | 10.67 | 10.79 | 35,331 | -0.13(-1.22%) |
Sep 29, 2023 | 11.09 | 11.20 | 10.88 | 10.92 | 34,334 | -0.07(-0.63%) |
Sep 28, 2023 | 10.76 | 10.99 | 10.76 | 10.99 | 15,849 | +0.19(+1.79%) |
Sep 27, 2023 | 10.84 | 10.85 | 10.66 | 10.80 | 27,326 | +0.01(+0.09%) |
Sep 26, 2023 | 10.80 | 10.93 | 10.76 | 10.79 | 41,239 | -0.15(-1.42%) |
Sep 25, 2023 | 10.93 | 10.97 | 10.92 | 10.94 | 20,420 | -0.18(-1.65%) |
Sep 22, 2023 | 11.19 | 11.23 | 11.05 | 11.13 | 58,652 | +0.07(+0.61%) |
Sep 21, 2023 | 11.20 | 11.20 | 10.97 | 11.06 | 43,688 | -0.31(-2.73%) |
Sep 20, 2023 | 11.46 | 11.53 | 11.31 | 11.37 | 57,788 | -0.04(-0.34%) |
Sep 19, 2023 | 11.52 | 11.54 | 11.38 | 11.41 | 21,801 | -0.16(-1.42%) |
Sep 18, 2023 | 11.64 | 11.69 | 11.53 | 11.57 | 37,394 | -0.06(-0.53%) |
Sep 15, 2023 | 11.71 | 11.73 | 11.63 | 11.64 | 21,041 | -0.07(-0.63%) |
Sep 14, 2023 | 11.61 | 11.74 | 11.61 | 11.71 | 37,074 | +0.19(+1.68%) |
Sep 13, 2023 | 11.56 | 11.56 | 11.51 | 11.52 | 13,601 | -0.06(-0.50%) |
Sep 12, 2023 | 11.54 | 11.69 | 11.54 | 11.57 | 20,175 | -0.08(-0.67%) |
Sep 11, 2023 | 11.58 | 11.67 | 11.55 | 11.65 | 28,455 | +0.25(+2.21%) |
Sep 08, 2023 | 11.48 | 11.51 | 11.39 | 11.40 | 71,325 | -0.12(-1.01%) |
Sep 07, 2023 | 11.54 | 11.54 | 11.43 | 11.52 | 29,917 | -0.24(-2.06%) |
Sep 06, 2023 | 11.85 | 11.88 | 11.69 | 11.76 | 23,144 | -0.16(-1.38%) |
Sep 05, 2023 | 11.93 | 11.98 | 11.87 | 11.92 | 38,960 | +0.04(+0.33%) |
Sep 01, 2023 | 11.97 | 12.03 | 11.87 | 11.88 | 57,706 | +0.00(+0.00%) |
Aug 31, 2023 | 11.89 | 11.93 | 11.85 | 11.88 | 27,232 | -0.04(-0.33%) |
Aug 30, 2023 | 11.97 | 12.00 | 11.87 | 11.92 | 26,129 | -0.05(-0.40%) |
Aug 29, 2023 | 11.61 | 11.99 | 11.61 | 11.97 | 61,681 | +0.38(+3.26%) |
Aug 28, 2023 | 11.60 | 11.62 | 11.58 | 11.59 | 20,141 | +0.03(+0.25%) |
Aug 25, 2023 | 11.49 | 11.56 | 11.38 | 11.56 | 25,708 | +0.15(+1.36%) |
Aug 24, 2023 | 11.57 | 11.57 | 11.41 | 11.41 | 25,424 | -0.17(-1.46%) |
Aug 23, 2023 | 11.46 | 11.62 | 11.46 | 11.58 | 29,109 | +0.07(+0.63%) |
Aug 22, 2023 | 11.62 | 11.67 | 11.44 | 11.51 | 20,659 | -0.02(-0.17%) |
Aug 21, 2023 | 11.51 | 11.57 | 11.46 | 11.53 | 26,864 | +0.10(+0.85%) |
Aug 18, 2023 | 11.40 | 11.49 | 11.34 | 11.43 | 31,474 | -0.16(-1.38%) |
Aug 17, 2023 | 11.71 | 11.72 | 11.57 | 11.59 | 33,439 | +0.01(+0.13%) |
Aug 16, 2023 | 11.71 | 11.71 | 11.55 | 11.57 | 44,567 | -0.18(-1.56%) |
Aug 15, 2023 | 11.93 | 11.95 | 11.75 | 11.76 | 55,439 | -0.29(-2.41%) |
Aug 14, 2023 | 12.02 | 12.09 | 11.92 | 12.05 | 67,873 | -0.24(-1.97%) |
Aug 11, 2023 | 12.35 | 12.42 | 12.20 | 12.29 | 22,241 | -0.20(-1.63%) |
Aug 10, 2023 | 12.60 | 12.71 | 12.45 | 12.49 | 29,510 | -0.02(-0.16%) |
Aug 09, 2023 | 12.69 | 12.69 | 12.50 | 12.51 | 29,991 | -0.10(-0.77%) |
Aug 08, 2023 | 12.59 | 12.65 | 12.49 | 12.61 | 37,637 | -0.25(-1.96%) |
Aug 07, 2023 | 12.96 | 12.98 | 12.77 | 12.86 | 39,658 | -0.12(-0.90%) |
Aug 04, 2023 | 13.11 | 13.19 | 12.98 | 12.98 | 20,931 | -0.21(-1.62%) |
Aug 03, 2023 | 13.07 | 13.22 | 13.06 | 13.19 | 61,355 | +0.19(+1.49%) |
Aug 02, 2023 | 13.15 | 13.15 | 12.96 | 13.00 | 28,940 | -0.40(-2.96%) |