Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.52 | 10.52 | 10.30 | 10.31 | 882,351 | -0.27(-2.55%) |
Apr 29, 2024 | 10.64 | 10.64 | 10.45 | 10.58 | 613,805 | +0.01(+0.09%) |
Apr 26, 2024 | 10.57 | 10.65 | 10.51 | 10.57 | 570,804 | +0.10(+0.96%) |
Apr 25, 2024 | 10.35 | 10.49 | 10.17 | 10.47 | 1,028,374 | +0.09(+0.87%) |
Apr 24, 2024 | 10.69 | 10.71 | 10.25 | 10.38 | 913,915 | -0.32(-2.99%) |
Apr 23, 2024 | 10.66 | 10.82 | 10.51 | 10.70 | 715,872 | -0.06(-0.56%) |
Apr 22, 2024 | 10.70 | 10.81 | 10.63 | 10.76 | 397,648 | +0.03(+0.28%) |
Apr 19, 2024 | 10.63 | 10.89 | 10.57 | 10.73 | 568,892 | +0.09(+0.85%) |
Apr 18, 2024 | 10.78 | 10.91 | 10.59 | 10.64 | 488,057 | -0.10(-0.93%) |
Apr 17, 2024 | 10.98 | 11.03 | 10.71 | 10.74 | 572,316 | -0.08(-0.74%) |
Apr 16, 2024 | 10.51 | 10.85 | 10.44 | 10.82 | 523,655 | +0.21(+1.98%) |
Apr 15, 2024 | 10.68 | 10.79 | 10.56 | 10.61 | 426,767 | +0.04(+0.38%) |
Apr 12, 2024 | 10.84 | 10.90 | 10.54 | 10.57 | 442,913 | -0.25(-2.31%) |
Apr 11, 2024 | 10.74 | 10.88 | 10.72 | 10.82 | 466,430 | +0.08(+0.74%) |
Apr 10, 2024 | 10.77 | 10.89 | 10.58 | 10.74 | 648,901 | -0.23(-2.10%) |
Apr 09, 2024 | 11.32 | 11.39 | 10.85 | 10.97 | 585,650 | -0.29(-2.58%) |
Apr 08, 2024 | 11.27 | 11.38 | 11.18 | 11.26 | 451,885 | +0.08(+0.72%) |
Apr 05, 2024 | 11.15 | 11.25 | 11.06 | 11.18 | 481,879 | +0.03(+0.27%) |
Apr 04, 2024 | 11.36 | 11.47 | 11.10 | 11.15 | 470,836 | -0.17(-1.50%) |
Apr 03, 2024 | 11.13 | 11.38 | 11.13 | 11.32 | 695,921 | +0.20(+1.80%) |
Apr 02, 2024 | 11.26 | 11.35 | 11.00 | 11.12 | 798,858 | -0.15(-1.33%) |
Apr 01, 2024 | 11.30 | 11.40 | 11.21 | 11.27 | 461,298 | +0.00(+0.00%) |
Mar 28, 2024 | 11.29 | 11.47 | 11.23 | 11.27 | 728,385 | -0.02(-0.18%) |
Mar 27, 2024 | 10.92 | 11.31 | 10.90 | 11.29 | 772,944 | +0.46(+4.25%) |
Mar 26, 2024 | 10.92 | 10.99 | 10.66 | 10.83 | 859,743 | -0.05(-0.46%) |
Mar 25, 2024 | 11.11 | 11.32 | 10.87 | 10.88 | 467,340 | -0.19(-1.72%) |
Mar 22, 2024 | 11.22 | 11.31 | 11.05 | 11.07 | 605,746 | -0.16(-1.42%) |
Mar 21, 2024 | 10.96 | 11.23 | 10.93 | 11.23 | 929,514 | +0.33(+3.03%) |
Mar 20, 2024 | 10.69 | 10.98 | 10.61 | 10.90 | 753,936 | +0.16(+1.49%) |
Mar 19, 2024 | 10.65 | 10.76 | 10.63 | 10.74 | 876,534 | +0.06(+0.56%) |
Mar 18, 2024 | 10.76 | 10.85 | 10.60 | 10.68 | 946,991 | -0.02(-0.19%) |
Mar 15, 2024 | 10.71 | 10.92 | 10.48 | 10.70 | 10,765,687 | -0.09(-0.83%) |
Mar 14, 2024 | 11.00 | 11.04 | 10.66 | 10.79 | 1,208,769 | -0.19(-1.73%) |
Mar 13, 2024 | 11.12 | 11.24 | 10.97 | 10.98 | 1,271,810 | -0.13(-1.17%) |
Mar 12, 2024 | 11.20 | 11.24 | 10.95 | 11.11 | 1,090,050 | -0.09(-0.80%) |
Mar 11, 2024 | 10.83 | 11.22 | 10.78 | 11.20 | 1,565,085 | +0.37(+3.42%) |
Mar 08, 2024 | 11.03 | 11.19 | 10.71 | 10.83 | 739,188 | -0.12(-1.10%) |
Mar 07, 2024 | 10.78 | 11.01 | 10.71 | 10.95 | 759,862 | +0.27(+2.53%) |
Mar 06, 2024 | 10.68 | 10.79 | 10.62 | 10.68 | 531,102 | +0.08(+0.75%) |
Mar 05, 2024 | 10.70 | 10.83 | 10.59 | 10.60 | 512,460 | -0.17(-1.58%) |
Mar 04, 2024 | 10.83 | 11.07 | 10.74 | 10.77 | 778,332 | -0.03(-0.28%) |
Mar 01, 2024 | 10.80 | 10.97 | 10.73 | 10.80 | 513,053 | +0.09(+0.84%) |
Feb 29, 2024 | 10.51 | 10.75 | 10.44 | 10.71 | 1,121,212 | +0.37(+3.58%) |
Feb 28, 2024 | 10.91 | 10.92 | 10.30 | 10.34 | 693,323 | -0.69(-6.26%) |
Feb 27, 2024 | 11.10 | 11.21 | 10.95 | 11.03 | 544,364 | +0.03(+0.27%) |
Feb 26, 2024 | 10.84 | 11.07 | 10.72 | 11.00 | 622,014 | +0.16(+1.48%) |
Feb 23, 2024 | 10.90 | 10.95 | 10.70 | 10.84 | 467,257 | -0.12(-1.09%) |
Feb 22, 2024 | 10.78 | 10.97 | 10.68 | 10.96 | 728,592 | +0.14(+1.29%) |
Feb 21, 2024 | 10.76 | 10.87 | 10.74 | 10.82 | 695,460 | +0.09(+0.84%) |
Feb 20, 2024 | 10.91 | 10.91 | 10.56 | 10.73 | 1,394,572 | -0.30(-2.72%) |
Feb 16, 2024 | 11.26 | 11.30 | 11.03 | 11.03 | 553,557 | -0.25(-2.22%) |
Feb 15, 2024 | 11.11 | 11.31 | 11.11 | 11.28 | 811,535 | +0.19(+1.71%) |
Feb 14, 2024 | 11.01 | 11.12 | 10.87 | 11.09 | 951,826 | +0.10(+0.91%) |
Feb 13, 2024 | 11.07 | 11.16 | 10.89 | 10.99 | 870,931 | -0.32(-2.83%) |
Feb 12, 2024 | 11.21 | 11.43 | 11.21 | 11.31 | 549,273 | +0.10(+0.89%) |
Feb 09, 2024 | 11.18 | 11.31 | 11.07 | 11.21 | 595,628 | +0.03(+0.27%) |
Feb 08, 2024 | 10.96 | 11.20 | 10.84 | 11.18 | 1,456,513 | +0.15(+1.36%) |
Feb 07, 2024 | 11.04 | 11.07 | 10.89 | 11.03 | 601,092 | -0.02(-0.18%) |
Feb 06, 2024 | 11.00 | 11.24 | 10.95 | 11.05 | 873,077 | +0.08(+0.73%) |
Feb 05, 2024 | 11.26 | 11.26 | 10.81 | 10.97 | 854,952 | -0.42(-3.69%) |
Feb 02, 2024 | 10.66 | 11.44 | 10.57 | 11.39 | 927,474 | +0.68(+6.35%) |
Feb 01, 2024 | 10.93 | 11.17 | 10.51 | 10.71 | 1,057,102 | +0.46(+4.49%) |
Jan 31, 2024 | 10.40 | 10.54 | 10.22 | 10.25 | 1,003,861 | -0.13(-1.25%) |
Jan 30, 2024 | 10.26 | 10.42 | 10.20 | 10.38 | 407,990 | +0.04(+0.39%) |
Jan 29, 2024 | 10.36 | 10.38 | 10.18 | 10.34 | 377,821 | -0.02(-0.19%) |
Jan 26, 2024 | 10.39 | 10.40 | 10.25 | 10.36 | 391,092 | +0.06(+0.58%) |
Jan 25, 2024 | 10.67 | 10.70 | 10.20 | 10.30 | 613,742 | -0.23(-2.18%) |
Jan 24, 2024 | 10.69 | 10.69 | 10.50 | 10.53 | 423,056 | +0.00(+0.00%) |
Jan 23, 2024 | 10.66 | 10.67 | 10.48 | 10.53 | 513,484 | +0.01(+0.10%) |
Jan 22, 2024 | 10.43 | 10.60 | 10.33 | 10.52 | 570,106 | +0.11(+1.06%) |
Jan 19, 2024 | 10.28 | 10.43 | 10.22 | 10.41 | 534,807 | +0.16(+1.56%) |
Jan 18, 2024 | 10.16 | 10.29 | 10.10 | 10.25 | 667,321 | +0.13(+1.28%) |
Jan 17, 2024 | 9.960 | 10.19 | 9.880 | 10.12 | 554,216 | -0.03(-0.30%) |
Jan 16, 2024 | 10.42 | 10.42 | 10.14 | 10.15 | 734,724 | -0.41(-3.88%) |
Jan 12, 2024 | 10.72 | 10.72 | 10.48 | 10.56 | 336,843 | +0.03(+0.28%) |
Jan 11, 2024 | 10.61 | 10.62 | 10.40 | 10.53 | 716,107 | -0.10(-0.94%) |
Jan 10, 2024 | 10.78 | 10.78 | 10.59 | 10.63 | 401,303 | -0.18(-1.67%) |
Jan 09, 2024 | 10.79 | 10.87 | 10.65 | 10.81 | 555,243 | -0.07(-0.64%) |
Jan 08, 2024 | 10.89 | 10.89 | 10.61 | 10.88 | 414,825 | -0.01(-0.09%) |
Jan 05, 2024 | 10.77 | 10.95 | 10.76 | 10.89 | 925,032 | +0.06(+0.55%) |
Jan 04, 2024 | 10.79 | 10.96 | 10.74 | 10.83 | 619,222 | +0.03(+0.28%) |
Jan 03, 2024 | 10.73 | 11.05 | 10.64 | 10.80 | 728,264 | +0.04(+0.37%) |
Jan 02, 2024 | 10.68 | 10.85 | 10.59 | 10.76 | 637,061 | +0.02(+0.19%) |
Dec 29, 2023 | 10.97 | 10.97 | 10.73 | 10.74 | 473,793 | -0.23(-2.10%) |
Dec 28, 2023 | 11.03 | 11.06 | 10.95 | 10.97 | 356,288 | -0.16(-1.44%) |
Dec 27, 2023 | 11.01 | 11.21 | 11.01 | 11.13 | 376,995 | +0.10(+0.91%) |
Dec 26, 2023 | 10.98 | 11.09 | 10.89 | 11.03 | 390,222 | +0.13(+1.19%) |
Dec 22, 2023 | 10.82 | 10.98 | 10.80 | 10.90 | 389,917 | +0.15(+1.40%) |
Dec 21, 2023 | 10.64 | 10.75 | 10.62 | 10.75 | 525,552 | +0.19(+1.80%) |
Dec 20, 2023 | 10.51 | 10.82 | 10.45 | 10.56 | 642,243 | +0.03(+0.28%) |
Dec 19, 2023 | 10.10 | 10.54 | 10.09 | 10.53 | 1,079,323 | +0.48(+4.78%) |
Dec 18, 2023 | 9.940 | 10.11 | 9.850 | 10.05 | 559,117 | +0.18(+1.82%) |
Dec 15, 2023 | 9.720 | 9.950 | 9.630 | 9.870 | 3,077,099 | +0.20(+2.07%) |
Dec 14, 2023 | 9.690 | 9.780 | 9.605 | 9.670 | 573,343 | +0.17(+1.79%) |
Dec 13, 2023 | 9.240 | 9.540 | 9.120 | 9.500 | 745,280 | +0.19(+2.04%) |
Dec 12, 2023 | 9.500 | 9.500 | 9.240 | 9.310 | 360,170 | -0.21(-2.21%) |
Dec 11, 2023 | 9.320 | 9.520 | 9.170 | 9.520 | 624,644 | +0.18(+1.93%) |
Dec 08, 2023 | 9.360 | 9.439 | 9.250 | 9.340 | 461,666 | -0.05(-0.53%) |
Dec 07, 2023 | 9.360 | 9.430 | 9.260 | 9.390 | 783,541 | +0.06(+0.64%) |
Dec 06, 2023 | 9.420 | 9.635 | 9.300 | 9.330 | 424,675 | -0.10(-1.06%) |
Dec 05, 2023 | 9.570 | 9.585 | 9.410 | 9.430 | 376,205 | -0.15(-1.57%) |
Dec 04, 2023 | 9.380 | 9.590 | 9.270 | 9.580 | 638,851 | +0.12(+1.27%) |
Dec 01, 2023 | 9.330 | 9.610 | 9.250 | 9.460 | 707,353 | +0.15(+1.61%) |
Nov 30, 2023 | 9.190 | 9.350 | 9.110 | 9.310 | 561,022 | +0.17(+1.86%) |
Nov 29, 2023 | 9.100 | 9.150 | 8.960 | 9.140 | 573,268 | +0.12(+1.33%) |
Nov 28, 2023 | 9.100 | 9.100 | 8.970 | 9.020 | 612,663 | -0.03(-0.33%) |
Nov 27, 2023 | 9.130 | 9.180 | 9.030 | 9.050 | 692,510 | -0.09(-0.98%) |
Nov 24, 2023 | 9.000 | 9.205 | 9.000 | 9.140 | 162,028 | +0.10(+1.11%) |
Nov 22, 2023 | 8.910 | 9.070 | 8.850 | 9.040 | 448,586 | +0.10(+1.12%) |
Nov 21, 2023 | 8.900 | 8.990 | 8.860 | 8.940 | 353,135 | +0.07(+0.79%) |
Nov 20, 2023 | 8.960 | 9.010 | 8.840 | 8.870 | 600,689 | -0.10(-1.11%) |
Nov 17, 2023 | 8.960 | 9.050 | 8.840 | 8.970 | 542,104 | +0.11(+1.24%) |
Nov 16, 2023 | 8.840 | 8.910 | 8.755 | 8.860 | 492,314 | +0.00(+0.00%) |
Nov 15, 2023 | 8.910 | 9.085 | 8.860 | 8.860 | 630,562 | -0.08(-0.89%) |
Nov 14, 2023 | 8.820 | 8.963 | 8.775 | 8.940 | 588,397 | +0.37(+4.32%) |
Nov 13, 2023 | 8.629 | 8.679 | 8.530 | 8.570 | 383,934 | -0.06(-0.69%) |
Nov 10, 2023 | 8.441 | 8.639 | 8.348 | 8.629 | 487,912 | +0.22(+2.59%) |
Nov 09, 2023 | 8.402 | 8.570 | 8.353 | 8.412 | 611,495 | +0.10(+1.19%) |
Nov 08, 2023 | 8.412 | 8.501 | 8.254 | 8.313 | 1,150,257 | -0.01(-0.12%) |
Nov 07, 2023 | 8.867 | 8.867 | 8.273 | 8.323 | 1,401,852 | -0.69(-7.68%) |
Nov 06, 2023 | 9.104 | 9.114 | 8.807 | 9.015 | 822,602 | -0.05(-0.55%) |
Nov 03, 2023 | 9.143 | 9.292 | 9.015 | 9.064 | 819,953 | +0.09(+0.99%) |
Nov 02, 2023 | 8.965 | 9.213 | 8.812 | 8.975 | 965,977 | +0.15(+1.68%) |
Nov 01, 2023 | 8.896 | 9.044 | 7.982 | 8.827 | 1,438,114 | -0.57(-6.10%) |
Oct 31, 2023 | 9.470 | 9.529 | 9.341 | 9.400 | 454,933 | -0.07(-0.73%) |
Oct 30, 2023 | 9.549 | 9.638 | 9.400 | 9.470 | 411,130 | +0.03(+0.31%) |
Oct 27, 2023 | 9.460 | 9.479 | 9.336 | 9.440 | 363,809 | +0.04(+0.42%) |
Oct 26, 2023 | 9.361 | 9.554 | 9.341 | 9.400 | 642,754 | +0.06(+0.63%) |
Oct 25, 2023 | 9.321 | 9.410 | 9.242 | 9.341 | 720,081 | -0.01(-0.11%) |
Oct 24, 2023 | 9.252 | 9.415 | 9.252 | 9.351 | 437,768 | +0.20(+2.16%) |
Oct 23, 2023 | 9.252 | 9.311 | 9.153 | 9.153 | 661,327 | -0.15(-1.59%) |
Oct 20, 2023 | 9.470 | 9.479 | 9.297 | 9.301 | 676,899 | -0.14(-1.47%) |
Oct 19, 2023 | 9.608 | 9.618 | 9.410 | 9.440 | 1,120,146 | -0.20(-2.05%) |
Oct 18, 2023 | 9.756 | 9.756 | 9.598 | 9.638 | 765,108 | -0.19(-1.91%) |
Oct 17, 2023 | 9.529 | 9.865 | 9.529 | 9.825 | 670,160 | +0.25(+2.58%) |
Oct 16, 2023 | 9.756 | 9.801 | 9.509 | 9.578 | 521,740 | -0.07(-0.72%) |
Oct 13, 2023 | 9.766 | 9.845 | 9.638 | 9.647 | 546,143 | -0.09(-0.91%) |
Oct 12, 2023 | 9.845 | 9.865 | 9.519 | 9.736 | 572,425 | -0.12(-1.20%) |
Oct 11, 2023 | 9.746 | 9.855 | 9.727 | 9.855 | 314,047 | +0.11(+1.12%) |
Oct 10, 2023 | 9.736 | 9.845 | 9.736 | 9.746 | 449,199 | +0.02(+0.20%) |
Oct 09, 2023 | 9.499 | 9.801 | 9.499 | 9.727 | 300,485 | +0.17(+1.76%) |
Oct 06, 2023 | 9.420 | 9.657 | 9.395 | 9.558 | 436,475 | +0.16(+1.68%) |
Oct 05, 2023 | 9.371 | 9.539 | 9.341 | 9.400 | 504,199 | -0.05(-0.52%) |
Oct 04, 2023 | 9.687 | 9.707 | 9.410 | 9.450 | 472,736 | -0.26(-2.65%) |
Oct 03, 2023 | 9.717 | 9.796 | 9.628 | 9.707 | 401,861 | -0.08(-0.81%) |
Oct 02, 2023 | 9.984 | 10.00 | 9.712 | 9.786 | 904,114 | -0.25(-2.46%) |
Sep 29, 2023 | 10.15 | 10.18 | 10.02 | 10.03 | 1,091,436 | -0.07(-0.69%) |
Sep 28, 2023 | 10.07 | 10.25 | 10.07 | 10.10 | 879,776 | +0.08(+0.79%) |
Sep 27, 2023 | 9.776 | 10.17 | 9.741 | 10.02 | 993,469 | +0.32(+3.26%) |
Sep 26, 2023 | 9.677 | 9.781 | 9.618 | 9.707 | 1,143,715 | -0.03(-0.30%) |
Sep 25, 2023 | 9.588 | 9.766 | 9.672 | 9.736 | 472,708 | +0.13(+1.34%) |
Sep 22, 2023 | 9.647 | 9.746 | 9.573 | 9.608 | 682,248 | -0.01(-0.10%) |
Sep 21, 2023 | 9.598 | 9.736 | 9.539 | 9.618 | 638,750 | -0.09(-0.92%) |
Sep 20, 2023 | 9.529 | 9.880 | 9.529 | 9.707 | 1,057,352 | +0.18(+1.87%) |
Sep 19, 2023 | 9.499 | 9.568 | 9.415 | 9.529 | 564,049 | +0.07(+0.73%) |
Sep 18, 2023 | 9.539 | 9.618 | 9.366 | 9.460 | 864,393 | -0.02(-0.21%) |
Sep 15, 2023 | 9.470 | 9.603 | 9.390 | 9.479 | 2,250,768 | -0.01(-0.10%) |
Sep 14, 2023 | 9.203 | 9.519 | 9.173 | 9.489 | 499,399 | +0.37(+4.01%) |
Sep 13, 2023 | 9.044 | 9.153 | 9.015 | 9.124 | 544,449 | +0.08(+0.87%) |
Sep 12, 2023 | 8.985 | 9.153 | 8.956 | 9.044 | 411,454 | +0.01(+0.11%) |
Sep 11, 2023 | 8.906 | 9.188 | 8.906 | 9.035 | 627,856 | +0.29(+3.28%) |
Sep 08, 2023 | 8.936 | 8.936 | 8.733 | 8.748 | 694,501 | -0.19(-2.10%) |
Sep 07, 2023 | 9.025 | 9.054 | 8.881 | 8.936 | 847,966 | -0.16(-1.74%) |
Sep 06, 2023 | 9.133 | 9.282 | 8.956 | 9.094 | 682,151 | -0.04(-0.43%) |
Sep 05, 2023 | 9.420 | 9.430 | 9.040 | 9.133 | 696,293 | -0.43(-4.45%) |
Sep 01, 2023 | 9.351 | 9.613 | 9.292 | 9.558 | 667,886 | +0.37(+3.98%) |
Aug 31, 2023 | 9.193 | 9.282 | 9.109 | 9.193 | 517,467 | +0.04(+0.43%) |
Aug 30, 2023 | 9.163 | 9.242 | 9.124 | 9.153 | 306,578 | -0.03(-0.32%) |
Aug 29, 2023 | 9.074 | 9.213 | 9.025 | 9.183 | 306,676 | +0.12(+1.31%) |
Aug 28, 2023 | 8.946 | 9.133 | 8.946 | 9.064 | 706,615 | +0.13(+1.44%) |
Aug 25, 2023 | 8.975 | 8.985 | 8.807 | 8.936 | 329,363 | +0.04(+0.44%) |
Aug 24, 2023 | 8.886 | 8.970 | 8.807 | 8.896 | 516,275 | -0.09(-0.99%) |
Aug 23, 2023 | 8.985 | 9.025 | 8.916 | 8.985 | 275,034 | +0.01(+0.11%) |
Aug 22, 2023 | 9.015 | 9.084 | 8.936 | 8.975 | 566,233 | +0.04(+0.44%) |
Aug 21, 2023 | 9.074 | 9.133 | 8.916 | 8.936 | 354,992 | -0.13(-1.42%) |
Aug 18, 2023 | 8.916 | 9.133 | 8.896 | 9.064 | 755,867 | +0.08(+0.88%) |
Aug 17, 2023 | 8.956 | 9.217 | 8.916 | 8.985 | 494,674 | +0.17(+1.91%) |
Aug 16, 2023 | 9.015 | 9.074 | 8.624 | 8.817 | 1,149,303 | -0.19(-2.09%) |
Aug 15, 2023 | 8.858 | 9.034 | 8.702 | 9.005 | 1,043,465 | +0.08(+0.88%) |
Aug 14, 2023 | 8.995 | 9.037 | 8.804 | 8.927 | 354,556 | -0.07(-0.76%) |
Aug 11, 2023 | 8.956 | 9.054 | 8.878 | 8.995 | 257,443 | +0.01(+0.11%) |
Aug 10, 2023 | 9.083 | 9.133 | 8.892 | 8.985 | 800,197 | -0.04(-0.43%) |
Aug 09, 2023 | 9.093 | 9.176 | 8.995 | 9.024 | 479,205 | -0.07(-0.75%) |
Aug 08, 2023 | 8.956 | 9.122 | 8.848 | 9.093 | 412,423 | +0.03(+0.32%) |
Aug 07, 2023 | 8.995 | 9.083 | 8.917 | 9.064 | 462,612 | +0.06(+0.65%) |
Aug 04, 2023 | 8.927 | 9.171 | 8.917 | 9.005 | 540,092 | +0.10(+1.10%) |
Aug 03, 2023 | 9.024 | 9.142 | 8.614 | 8.907 | 707,697 | -0.69(-7.23%) |
Aug 02, 2023 | 9.670 | 9.719 | 9.456 | 9.601 | 615,578 | -0.08(-0.81%) |
Aug 01, 2023 | 8.809 | 9.750 | 8.800 | 9.680 | 1,021,731 | +1.00(+11.49%) |
Jul 31, 2023 | 8.594 | 8.726 | 8.545 | 8.682 | 469,195 | +0.18(+2.07%) |
Jul 28, 2023 | 8.477 | 8.575 | 8.418 | 8.506 | 279,867 | +0.07(+0.81%) |
Jul 27, 2023 | 8.536 | 8.536 | 8.360 | 8.438 | 453,292 | -0.11(-1.26%) |
Jul 26, 2023 | 8.516 | 8.620 | 8.438 | 8.545 | 361,710 | +0.00(+0.00%) |
Jul 25, 2023 | 8.467 | 8.668 | 8.457 | 8.545 | 405,391 | +0.11(+1.27%) |
Jul 24, 2023 | 8.233 | 8.477 | 8.233 | 8.438 | 369,029 | +0.22(+2.62%) |
Jul 21, 2023 | 8.252 | 8.272 | 8.110 | 8.223 | 360,592 | +0.01(+0.12%) |
Jul 20, 2023 | 8.115 | 8.223 | 8.076 | 8.213 | 445,653 | +0.14(+1.69%) |
Jul 19, 2023 | 8.066 | 8.086 | 7.939 | 8.076 | 376,630 | +0.00(+0.00%) |
Jul 18, 2023 | 7.920 | 8.096 | 7.920 | 8.076 | 279,910 | +0.15(+1.85%) |
Jul 17, 2023 | 7.920 | 8.027 | 7.920 | 7.929 | 357,150 | -0.06(-0.73%) |
Jul 14, 2023 | 8.076 | 8.096 | 7.920 | 7.988 | 332,573 | -0.12(-1.45%) |
Jul 13, 2023 | 8.047 | 8.145 | 7.998 | 8.105 | 473,632 | +0.06(+0.73%) |
Jul 12, 2023 | 8.154 | 8.193 | 8.037 | 8.047 | 555,638 | +0.02(+0.24%) |
Jul 11, 2023 | 7.929 | 8.047 | 7.929 | 8.027 | 315,883 | +0.09(+1.11%) |
Jul 10, 2023 | 7.861 | 8.066 | 7.841 | 7.939 | 550,138 | -0.01(-0.12%) |
Jul 07, 2023 | 7.685 | 8.027 | 7.685 | 7.949 | 911,561 | +0.31(+4.10%) |
Jul 06, 2023 | 7.656 | 7.714 | 7.499 | 7.636 | 379,507 | -0.08(-1.01%) |
Jul 05, 2023 | 7.832 | 7.841 | 7.714 | 7.714 | 453,305 | -0.20(-2.47%) |
Jul 03, 2023 | 7.714 | 7.954 | 7.705 | 7.910 | 353,336 | +0.22(+2.80%) |
Jun 30, 2023 | 7.705 | 7.749 | 7.617 | 7.695 | 1,243,343 | +0.03(+0.38%) |
Jun 29, 2023 | 7.538 | 7.739 | 7.480 | 7.665 | 427,088 | +0.19(+2.48%) |
Jun 28, 2023 | 7.617 | 7.661 | 7.343 | 7.480 | 490,798 | -0.21(-2.67%) |
Jun 27, 2023 | 7.617 | 7.763 | 7.465 | 7.685 | 591,118 | +0.10(+1.29%) |
Jun 26, 2023 | 7.656 | 7.749 | 7.587 | 7.587 | 516,925 | -0.07(-0.89%) |
Jun 23, 2023 | 7.685 | 7.744 | 7.582 | 7.656 | 731,800 | -0.16(-2.00%) |
Jun 22, 2023 | 7.841 | 7.949 | 7.685 | 7.812 | 501,265 | -0.09(-1.11%) |
Jun 21, 2023 | 7.861 | 7.978 | 7.812 | 7.900 | 625,528 | +0.06(+0.75%) |
Jun 20, 2023 | 7.577 | 7.871 | 7.538 | 7.841 | 648,301 | +0.24(+3.22%) |
Jun 16, 2023 | 7.724 | 7.734 | 7.480 | 7.597 | 2,035,141 | -0.07(-0.89%) |
Jun 15, 2023 | 7.450 | 7.705 | 7.665 | 604,690 | +0.13(+1.69%) | |
May 08, 2023 | 7.606 | 7.809 | 7.461 | 7.538 | 698,866 | +0.08(+1.04%) |
May 05, 2023 | 7.306 | 7.524 | 7.306 | 7.461 | 491,110 | +0.27(+3.77%) |
May 04, 2023 | 7.132 | 7.383 | 7.129 | 7.190 | 648,196 | -0.05(-0.67%) |
May 03, 2023 | 7.296 | 7.427 | 7.238 | 7.238 | 649,434 | -0.10(-1.32%) |
May 02, 2023 | 7.422 | 7.466 | 7.200 | 7.335 | 604,876 | -0.14(-1.81%) |