Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.900 | 9.280 | 8.875 | 9.250 | 520,185 | +0.52(+5.96%) |
May 16, 2024 | 8.690 | 8.800 | 8.670 | 8.730 | 215,359 | -0.02(-0.23%) |
May 15, 2024 | 8.820 | 8.880 | 8.560 | 8.750 | 281,913 | +0.12(+1.39%) |
May 14, 2024 | 8.640 | 8.696 | 8.560 | 8.630 | 120,467 | +0.09(+1.05%) |
May 13, 2024 | 8.620 | 8.710 | 8.470 | 8.540 | 245,536 | -0.08(-0.93%) |
May 10, 2024 | 8.720 | 8.950 | 8.595 | 8.620 | 411,568 | -0.04(-0.46%) |
May 09, 2024 | 8.470 | 8.675 | 8.370 | 8.660 | 446,818 | +0.65(+8.11%) |
May 08, 2024 | 7.960 | 8.170 | 7.960 | 8.010 | 159,634 | +0.07(+0.88%) |
May 07, 2024 | 8.030 | 8.050 | 7.890 | 7.940 | 130,602 | -0.17(-2.10%) |
May 06, 2024 | 8.100 | 8.200 | 8.040 | 8.110 | 244,895 | +0.28(+3.58%) |
May 03, 2024 | 7.930 | 8.010 | 7.750 | 7.830 | 178,007 | -0.05(-0.63%) |
May 02, 2024 | 7.810 | 7.980 | 7.723 | 7.880 | 167,484 | +0.04(+0.51%) |
May 01, 2024 | 7.870 | 8.060 | 7.810 | 7.840 | 149,171 | +0.04(+0.51%) |
Apr 30, 2024 | 7.990 | 8.130 | 7.800 | 7.800 | 293,228 | -0.52(-6.25%) |
Apr 29, 2024 | 8.360 | 8.520 | 8.170 | 8.320 | 194,142 | -0.01(-0.12%) |
Apr 26, 2024 | 8.390 | 8.560 | 8.250 | 8.330 | 296,001 | +0.08(+0.97%) |
Apr 25, 2024 | 7.920 | 8.290 | 7.840 | 8.250 | 369,931 | +0.43(+5.50%) |
Apr 24, 2024 | 7.820 | 7.950 | 7.810 | 7.820 | 216,756 | -0.07(-0.89%) |
Apr 23, 2024 | 7.800 | 8.030 | 7.770 | 7.890 | 287,338 | -0.02(-0.25%) |
Apr 22, 2024 | 8.030 | 8.075 | 7.840 | 7.910 | 637,894 | -0.64(-7.49%) |
Apr 19, 2024 | 8.400 | 8.600 | 8.380 | 8.550 | 209,654 | +0.07(+0.83%) |
Apr 18, 2024 | 8.610 | 8.640 | 8.435 | 8.480 | 165,774 | -0.03(-0.35%) |
Apr 17, 2024 | 8.390 | 8.665 | 8.390 | 8.510 | 252,566 | +0.13(+1.55%) |
Apr 16, 2024 | 8.450 | 8.470 | 8.270 | 8.380 | 412,527 | +0.00(+0.00%) |
Apr 15, 2024 | 8.570 | 8.570 | 8.120 | 8.380 | 373,306 | -0.07(-0.83%) |
Apr 12, 2024 | 8.930 | 9.240 | 8.280 | 8.450 | 872,872 | -0.32(-3.65%) |
Apr 11, 2024 | 8.740 | 8.845 | 8.490 | 8.770 | 301,892 | +0.08(+0.92%) |
Apr 10, 2024 | 8.620 | 8.860 | 8.500 | 8.690 | 321,431 | -0.15(-1.70%) |
Apr 09, 2024 | 9.020 | 9.150 | 8.730 | 8.840 | 403,073 | +0.08(+0.91%) |
Apr 08, 2024 | 9.000 | 9.100 | 8.620 | 8.760 | 317,161 | -0.11(-1.24%) |
Apr 05, 2024 | 8.600 | 8.907 | 8.500 | 8.870 | 508,111 | +0.29(+3.38%) |
Apr 04, 2024 | 8.840 | 8.870 | 8.540 | 8.580 | 389,972 | -0.28(-3.16%) |
Apr 03, 2024 | 8.530 | 8.940 | 8.530 | 8.860 | 526,589 | +0.41(+4.85%) |
Apr 02, 2024 | 8.490 | 8.690 | 8.355 | 8.450 | 583,835 | +0.13(+1.56%) |
Apr 01, 2024 | 8.460 | 8.560 | 8.160 | 8.320 | 440,596 | +0.12(+1.46%) |
Mar 28, 2024 | 8.190 | 8.225 | 8.210 | 8.200 | 437,392 | +0.18(+2.24%) |
Mar 27, 2024 | 8.010 | 8.150 | 7.950 | 8.020 | 299,764 | +0.14(+1.78%) |
Mar 26, 2024 | 8.110 | 8.200 | 7.870 | 7.880 | 284,932 | +0.01(+0.13%) |
Mar 25, 2024 | 7.890 | 8.150 | 7.860 | 7.870 | 282,202 | +0.01(+0.13%) |
Mar 22, 2024 | 7.920 | 8.100 | 7.830 | 7.860 | 341,270 | -0.09(-1.13%) |
Mar 21, 2024 | 8.440 | 8.480 | 7.940 | 7.950 | 531,711 | -0.33(-3.99%) |
Mar 20, 2024 | 7.550 | 8.325 | 7.540 | 8.280 | 580,758 | +0.73(+9.67%) |
Mar 19, 2024 | 7.650 | 7.700 | 7.530 | 7.550 | 231,784 | -0.19(-2.45%) |
Mar 18, 2024 | 7.990 | 8.000 | 7.660 | 7.740 | 303,678 | -0.37(-4.56%) |
Mar 15, 2024 | 8.000 | 8.180 | 7.920 | 8.110 | 545,061 | +0.02(+0.25%) |
Mar 14, 2024 | 8.240 | 8.290 | 8.040 | 8.090 | 217,883 | -0.22(-2.65%) |
Mar 13, 2024 | 8.080 | 8.430 | 8.080 | 8.310 | 298,610 | +0.23(+2.85%) |
Mar 12, 2024 | 7.990 | 8.180 | 7.930 | 8.080 | 339,793 | -0.26(-3.12%) |
Mar 11, 2024 | 8.000 | 8.550 | 8.000 | 8.340 | 353,204 | +0.32(+3.99%) |
Mar 08, 2024 | 8.060 | 8.190 | 7.880 | 8.020 | 696,254 | +0.04(+0.50%) |
Mar 07, 2024 | 7.900 | 8.060 | 7.850 | 7.980 | 476,612 | +0.23(+2.92%) |
Mar 06, 2024 | 7.625 | 7.901 | 7.625 | 7.753 | 474,680 | +0.28(+3.69%) |
Mar 05, 2024 | 7.793 | 7.951 | 7.438 | 7.477 | 506,629 | -0.17(-2.19%) |
Mar 04, 2024 | 7.398 | 7.743 | 7.329 | 7.645 | 575,747 | +0.37(+5.16%) |
Mar 01, 2024 | 6.885 | 7.310 | 6.796 | 7.270 | 553,145 | +0.61(+9.19%) |
Feb 29, 2024 | 6.609 | 6.767 | 6.609 | 6.658 | 289,311 | +0.15(+2.27%) |
Feb 28, 2024 | 6.520 | 6.530 | 6.392 | 6.510 | 207,232 | -0.04(-0.60%) |
Feb 27, 2024 | 6.688 | 6.757 | 6.530 | 6.550 | 295,334 | -0.14(-2.06%) |
Feb 26, 2024 | 6.668 | 6.718 | 6.619 | 6.688 | 174,288 | -0.05(-0.73%) |
Feb 23, 2024 | 6.698 | 6.814 | 6.540 | 6.737 | 366,205 | +0.00(+0.00%) |
Feb 22, 2024 | 6.787 | 6.806 | 6.672 | 6.737 | 187,124 | -0.08(-1.16%) |
Feb 21, 2024 | 6.915 | 6.954 | 6.718 | 6.816 | 295,231 | -0.10(-1.43%) |
Feb 20, 2024 | 7.004 | 7.094 | 6.895 | 6.915 | 324,015 | +0.04(+0.57%) |
Feb 16, 2024 | 6.895 | 7.053 | 6.866 | 6.875 | 283,493 | +0.07(+1.01%) |
Feb 15, 2024 | 6.688 | 6.836 | 6.530 | 6.806 | 326,806 | +0.19(+2.83%) |
Feb 14, 2024 | 6.905 | 6.915 | 6.471 | 6.619 | 376,299 | -0.19(-2.75%) |
Feb 13, 2024 | 7.191 | 7.191 | 6.718 | 6.806 | 479,185 | -0.54(-7.38%) |
Feb 12, 2024 | 7.230 | 7.388 | 7.186 | 7.349 | 227,286 | +0.07(+0.95%) |
Feb 09, 2024 | 7.369 | 7.369 | 7.221 | 7.280 | 145,562 | -0.16(-2.12%) |
Feb 08, 2024 | 7.576 | 7.595 | 7.408 | 7.438 | 148,394 | -0.22(-2.84%) |
Feb 07, 2024 | 7.704 | 7.773 | 7.591 | 7.655 | 159,024 | -0.05(-0.64%) |
Feb 06, 2024 | 7.625 | 7.808 | 7.615 | 7.704 | 180,193 | +0.08(+1.04%) |
Feb 05, 2024 | 7.556 | 7.862 | 7.556 | 7.625 | 201,220 | -0.16(-2.03%) |
Feb 02, 2024 | 7.803 | 7.842 | 7.615 | 7.783 | 349,602 | -0.32(-3.90%) |
Feb 01, 2024 | 7.763 | 8.138 | 7.678 | 8.099 | 437,913 | +0.48(+6.35%) |
Jan 31, 2024 | 7.704 | 7.882 | 7.615 | 7.615 | 305,811 | -0.06(-0.77%) |
Jan 30, 2024 | 7.753 | 7.783 | 7.526 | 7.674 | 251,686 | -0.04(-0.51%) |
Jan 29, 2024 | 7.734 | 7.793 | 7.605 | 7.714 | 202,342 | +0.05(+0.64%) |
Jan 26, 2024 | 7.645 | 7.803 | 7.566 | 7.665 | 277,498 | +0.13(+1.70%) |
Jan 25, 2024 | 7.536 | 7.595 | 7.418 | 7.536 | 207,782 | +0.16(+2.14%) |
Jan 24, 2024 | 7.694 | 7.729 | 7.309 | 7.378 | 238,982 | -0.10(-1.32%) |
Jan 23, 2024 | 7.349 | 7.487 | 7.230 | 7.477 | 306,121 | +0.19(+2.57%) |
Jan 22, 2024 | 7.191 | 7.368 | 7.152 | 7.290 | 166,976 | -0.02(-0.27%) |
Jan 19, 2024 | 7.388 | 7.388 | 7.142 | 7.309 | 277,410 | -0.02(-0.27%) |
Jan 18, 2024 | 7.457 | 7.526 | 7.250 | 7.329 | 266,267 | +0.01(+0.13%) |
Jan 17, 2024 | 7.329 | 7.369 | 7.206 | 7.319 | 398,859 | -0.18(-2.37%) |
Jan 16, 2024 | 7.842 | 7.872 | 7.467 | 7.497 | 428,825 | -0.15(-1.94%) |
Jan 12, 2024 | 7.655 | 7.890 | 7.586 | 7.645 | 404,303 | +0.45(+6.31%) |
Jan 11, 2024 | 7.369 | 7.418 | 7.073 | 7.191 | 328,856 | -0.20(-2.67%) |
Jan 10, 2024 | 7.329 | 7.457 | 7.270 | 7.388 | 207,987 | +0.02(+0.27%) |
Jan 09, 2024 | 7.586 | 7.615 | 7.329 | 7.369 | 200,101 | -0.17(-2.23%) |
Jan 08, 2024 | 7.477 | 7.605 | 7.428 | 7.536 | 205,536 | -0.05(-0.65%) |
Jan 05, 2024 | 7.734 | 7.832 | 7.536 | 7.586 | 254,293 | -0.18(-2.29%) |
Jan 04, 2024 | 7.674 | 7.882 | 7.674 | 7.763 | 254,163 | +0.10(+1.29%) |
Jan 03, 2024 | 7.724 | 7.822 | 7.566 | 7.665 | 472,814 | -0.11(-1.40%) |
Jan 02, 2024 | 8.020 | 8.168 | 7.704 | 7.773 | 515,979 | -0.07(-0.88%) |
Dec 29, 2023 | 7.990 | 8.000 | 7.773 | 7.842 | 319,140 | -0.07(-0.87%) |
Dec 28, 2023 | 8.276 | 8.345 | 7.882 | 7.911 | 372,001 | -0.31(-3.72%) |
Dec 27, 2023 | 8.168 | 8.444 | 8.143 | 8.217 | 378,050 | +0.27(+3.35%) |
Dec 26, 2023 | 8.010 | 8.177 | 7.877 | 7.951 | 229,649 | -0.06(-0.74%) |
Dec 22, 2023 | 8.276 | 8.355 | 7.980 | 8.010 | 244,236 | -0.07(-0.85%) |
Dec 21, 2023 | 8.049 | 8.222 | 8.049 | 8.079 | 221,630 | +0.15(+1.87%) |
Dec 20, 2023 | 8.187 | 8.276 | 7.911 | 7.931 | 320,309 | -0.20(-2.43%) |
Dec 19, 2023 | 7.911 | 8.286 | 7.872 | 8.128 | 456,950 | +0.39(+5.10%) |
Dec 18, 2023 | 7.862 | 7.911 | 7.620 | 7.734 | 530,946 | +0.26(+3.43%) |
Dec 15, 2023 | 7.891 | 7.901 | 7.428 | 7.477 | 3,030,620 | -0.36(-4.65%) |
Dec 14, 2023 | 8.542 | 8.651 | 7.770 | 7.842 | 980,693 | -0.27(-3.28%) |
Dec 13, 2023 | 7.753 | 8.108 | 7.595 | 8.108 | 503,538 | +0.39(+5.12%) |
Dec 12, 2023 | 7.941 | 7.941 | 7.586 | 7.714 | 464,898 | -0.23(-2.86%) |
Dec 11, 2023 | 8.197 | 8.197 | 7.862 | 7.941 | 506,674 | -0.42(-5.07%) |
Dec 08, 2023 | 8.227 | 8.390 | 8.108 | 8.365 | 385,198 | +0.04(+0.47%) |
Dec 07, 2023 | 8.690 | 8.769 | 8.316 | 8.325 | 371,968 | -0.31(-3.54%) |
Dec 06, 2023 | 8.829 | 8.927 | 8.513 | 8.631 | 277,547 | +0.01(+0.11%) |
Dec 05, 2023 | 8.779 | 8.927 | 8.562 | 8.621 | 353,273 | -0.17(-1.91%) |
Dec 04, 2023 | 9.223 | 9.282 | 8.730 | 8.789 | 785,364 | -0.49(-5.31%) |
Dec 01, 2023 | 9.223 | 9.371 | 9.154 | 9.282 | 297,238 | +0.09(+0.97%) |
Nov 30, 2023 | 9.223 | 9.243 | 8.967 | 9.193 | 301,378 | -0.20(-2.10%) |
Nov 29, 2023 | 9.410 | 9.549 | 9.302 | 9.391 | 205,422 | +0.01(+0.11%) |
Nov 28, 2023 | 9.134 | 9.450 | 9.075 | 9.381 | 507,745 | +0.42(+4.74%) |
Nov 27, 2023 | 8.937 | 9.164 | 8.819 | 8.957 | 321,393 | +0.39(+4.61%) |
Nov 24, 2023 | 8.444 | 8.621 | 8.385 | 8.562 | 105,557 | +0.10(+1.17%) |
Nov 22, 2023 | 8.681 | 8.720 | 8.404 | 8.464 | 264,759 | -0.15(-1.72%) |
Nov 21, 2023 | 8.404 | 8.838 | 8.404 | 8.611 | 282,576 | +0.42(+5.18%) |
Nov 20, 2023 | 8.118 | 8.227 | 8.039 | 8.187 | 179,280 | +0.06(+0.73%) |
Nov 17, 2023 | 8.572 | 8.572 | 8.000 | 8.128 | 521,102 | -0.44(-5.18%) |
Nov 16, 2023 | 8.444 | 8.888 | 8.444 | 8.572 | 712,095 | +0.15(+1.76%) |
Nov 15, 2023 | 8.759 | 8.779 | 8.394 | 8.424 | 284,451 | -0.24(-2.73%) |
Nov 14, 2023 | 8.542 | 8.720 | 8.473 | 8.661 | 243,738 | +0.49(+6.04%) |
Nov 13, 2023 | 8.207 | 8.320 | 8.099 | 8.168 | 152,369 | -0.06(-0.72%) |
Nov 10, 2023 | 8.296 | 8.335 | 8.138 | 8.227 | 198,006 | -0.19(-2.23%) |
Nov 09, 2023 | 8.513 | 8.661 | 8.345 | 8.414 | 252,460 | -0.10(-1.16%) |
Nov 08, 2023 | 8.671 | 8.878 | 8.473 | 8.513 | 198,394 | -0.24(-2.71%) |
Nov 07, 2023 | 8.661 | 8.809 | 8.434 | 8.750 | 261,324 | -0.19(-2.10%) |
Nov 06, 2023 | 8.878 | 9.154 | 8.779 | 8.937 | 180,995 | +0.01(+0.11%) |
Nov 03, 2023 | 8.473 | 9.055 | 8.473 | 8.927 | 304,225 | +0.62(+7.48%) |
Nov 02, 2023 | 8.513 | 8.513 | 8.197 | 8.306 | 168,985 | -0.11(-1.29%) |
Nov 01, 2023 | 8.513 | 8.611 | 8.187 | 8.414 | 278,752 | +0.02(+0.24%) |
Oct 31, 2023 | 8.533 | 8.779 | 8.286 | 8.394 | 340,026 | -0.22(-2.52%) |
Oct 30, 2023 | 8.819 | 8.898 | 8.572 | 8.611 | 165,567 | -0.11(-1.24%) |
Oct 27, 2023 | 8.621 | 8.740 | 8.375 | 8.720 | 333,520 | +0.17(+1.96%) |
Oct 26, 2023 | 8.690 | 8.759 | 8.493 | 8.552 | 209,567 | -0.22(-2.47%) |
Oct 25, 2023 | 8.858 | 8.990 | 8.740 | 8.769 | 184,237 | -0.20(-2.20%) |
Oct 24, 2023 | 8.878 | 9.055 | 8.700 | 8.967 | 216,171 | -0.08(-0.87%) |
Oct 23, 2023 | 9.184 | 9.264 | 9.011 | 9.046 | 125,912 | -0.18(-1.93%) |
Oct 20, 2023 | 9.213 | 9.608 | 9.174 | 9.223 | 239,893 | +0.07(+0.75%) |
Oct 19, 2023 | 9.213 | 9.213 | 8.957 | 9.154 | 207,173 | -0.12(-1.28%) |
Oct 18, 2023 | 9.499 | 9.608 | 9.174 | 9.272 | 268,230 | -0.01(-0.11%) |
Oct 17, 2023 | 9.144 | 9.302 | 9.085 | 9.282 | 276,892 | +0.17(+1.84%) |
Oct 16, 2023 | 9.036 | 9.261 | 8.974 | 9.115 | 312,124 | +0.05(+0.54%) |
Oct 13, 2023 | 8.986 | 9.243 | 8.888 | 9.065 | 393,062 | +0.67(+7.99%) |
Oct 12, 2023 | 8.700 | 8.710 | 8.217 | 8.394 | 226,229 | -0.27(-3.08%) |
Oct 11, 2023 | 8.631 | 8.710 | 8.493 | 8.661 | 285,253 | +0.19(+2.21%) |
Oct 10, 2023 | 8.355 | 8.523 | 8.286 | 8.473 | 205,295 | +0.21(+2.51%) |
Oct 09, 2023 | 8.207 | 8.355 | 8.138 | 8.266 | 207,524 | +0.31(+3.84%) |
Oct 06, 2023 | 7.753 | 8.000 | 7.714 | 7.960 | 170,724 | +0.20(+2.54%) |
Oct 05, 2023 | 7.763 | 7.832 | 7.674 | 7.763 | 186,626 | -0.07(-0.88%) |
Oct 04, 2023 | 7.911 | 7.911 | 7.694 | 7.832 | 191,610 | -0.06(-0.75%) |
Oct 03, 2023 | 7.763 | 7.911 | 7.595 | 7.891 | 316,932 | +0.00(+0.00%) |
Oct 02, 2023 | 7.970 | 8.010 | 7.842 | 7.891 | 232,175 | -0.30(-3.61%) |
Sep 29, 2023 | 8.394 | 8.394 | 8.128 | 8.187 | 199,114 | -0.06(-0.72%) |
Sep 28, 2023 | 8.108 | 8.276 | 8.000 | 8.247 | 423,272 | +0.13(+1.58%) |
Sep 27, 2023 | 8.345 | 8.345 | 7.995 | 8.118 | 285,237 | -0.26(-3.06%) |
Sep 26, 2023 | 8.513 | 8.523 | 8.316 | 8.375 | 190,587 | -0.23(-2.64%) |
Sep 25, 2023 | 8.769 | 8.602 | 8.503 | 8.602 | 212,092 | -0.20(-2.24%) |
Sep 22, 2023 | 8.878 | 9.065 | 8.720 | 8.799 | 141,926 | +0.02(+0.22%) |
Sep 21, 2023 | 8.878 | 9.026 | 8.779 | 8.779 | 178,241 | -0.37(-4.09%) |
Sep 20, 2023 | 8.878 | 9.312 | 8.878 | 9.154 | 218,993 | +0.25(+2.77%) |
Sep 19, 2023 | 9.184 | 9.184 | 8.838 | 8.907 | 204,106 | -0.21(-2.27%) |
Sep 18, 2023 | 9.154 | 9.193 | 8.976 | 9.115 | 181,091 | -0.02(-0.22%) |
Sep 15, 2023 | 9.006 | 9.203 | 8.848 | 9.134 | 426,773 | +0.26(+2.89%) |
Sep 14, 2023 | 9.095 | 9.243 | 8.848 | 8.878 | 324,021 | -0.21(-2.27%) |
Sep 13, 2023 | 9.074 | 9.226 | 9.027 | 9.084 | 149,508 | +0.02(+0.21%) |
Sep 12, 2023 | 9.093 | 9.198 | 8.941 | 9.065 | 160,063 | -0.20(-2.16%) |
Sep 11, 2023 | 9.284 | 9.379 | 9.179 | 9.265 | 106,831 | +0.04(+0.41%) |
Sep 08, 2023 | 9.093 | 9.350 | 9.084 | 9.226 | 105,890 | +0.08(+0.83%) |
Sep 07, 2023 | 9.322 | 9.322 | 8.941 | 9.150 | 169,580 | -0.20(-2.14%) |
Sep 06, 2023 | 9.207 | 9.436 | 9.141 | 9.350 | 183,449 | +0.12(+1.34%) |
Sep 05, 2023 | 9.445 | 9.464 | 9.084 | 9.226 | 176,639 | -0.29(-3.00%) |
Sep 01, 2023 | 9.778 | 9.797 | 9.474 | 9.512 | 245,218 | -0.21(-2.15%) |
Aug 31, 2023 | 9.883 | 9.997 | 9.493 | 9.721 | 278,892 | -0.27(-2.67%) |
Aug 30, 2023 | 10.27 | 10.29 | 9.892 | 9.987 | 214,015 | -0.20(-1.96%) |
Aug 29, 2023 | 10.09 | 10.20 | 9.930 | 10.19 | 337,764 | +0.02(+0.19%) |
Aug 28, 2023 | 9.854 | 10.24 | 9.759 | 10.17 | 236,952 | +0.26(+2.59%) |
Aug 25, 2023 | 9.892 | 9.968 | 9.640 | 9.911 | 158,209 | -0.04(-0.38%) |
Aug 24, 2023 | 9.921 | 10.16 | 9.702 | 9.949 | 254,957 | +0.00(+0.00%) |
Aug 23, 2023 | 9.550 | 10.08 | 9.293 | 9.949 | 431,118 | +0.86(+9.41%) |
Aug 22, 2023 | 8.970 | 9.149 | 8.970 | 9.093 | 228,405 | +0.13(+1.49%) |
Aug 21, 2023 | 8.951 | 9.046 | 8.846 | 8.960 | 179,433 | +0.11(+1.29%) |
Aug 18, 2023 | 8.646 | 8.941 | 8.646 | 8.846 | 255,812 | +0.29(+3.33%) |
Aug 17, 2023 | 8.846 | 8.922 | 8.551 | 8.561 | 245,826 | -0.30(-3.43%) |
Aug 16, 2023 | 9.008 | 9.055 | 8.837 | 8.865 | 224,355 | -0.08(-0.85%) |
Aug 15, 2023 | 9.084 | 9.205 | 8.908 | 8.941 | 349,094 | -0.08(-0.84%) |
Aug 14, 2023 | 9.179 | 9.207 | 8.960 | 9.017 | 271,284 | -0.36(-3.85%) |
Aug 11, 2023 | 9.531 | 9.616 | 9.331 | 9.379 | 232,243 | -0.16(-1.69%) |
Aug 10, 2023 | 9.674 | 9.769 | 9.426 | 9.540 | 207,697 | +0.12(+1.31%) |
Aug 09, 2023 | 9.521 | 9.559 | 9.369 | 9.417 | 131,109 | -0.10(-1.10%) |
Aug 08, 2023 | 9.521 | 9.655 | 9.426 | 9.521 | 182,228 | -0.12(-1.28%) |
Aug 07, 2023 | 9.769 | 9.821 | 9.531 | 9.645 | 118,121 | -0.07(-0.69%) |
Aug 04, 2023 | 9.635 | 9.978 | 9.635 | 9.712 | 217,512 | +0.02(+0.20%) |
Aug 03, 2023 | 9.616 | 9.778 | 9.531 | 9.693 | 205,537 | -0.10(-1.07%) |
Aug 02, 2023 | 10.12 | 10.12 | 9.731 | 9.797 | 175,188 | -0.31(-3.10%) |
Aug 01, 2023 | 10.43 | 10.43 | 10.01 | 10.11 | 196,064 | -0.58(-5.43%) |
Jul 31, 2023 | 10.39 | 10.85 | 10.39 | 10.69 | 185,323 | +0.31(+3.02%) |
Jul 28, 2023 | 10.40 | 10.49 | 10.19 | 10.38 | 470,556 | +0.10(+1.02%) |
Jul 27, 2023 | 10.77 | 10.77 | 10.14 | 10.27 | 272,887 | -0.68(-6.25%) |
Jul 26, 2023 | 11.10 | 11.10 | 10.73 | 10.96 | 194,588 | -0.14(-1.29%) |
Jul 25, 2023 | 10.86 | 11.15 | 10.80 | 11.10 | 124,470 | +0.22(+2.01%) |
Jul 24, 2023 | 11.05 | 11.17 | 10.74 | 10.88 | 151,631 | -0.16(-1.46%) |
Jul 21, 2023 | 10.93 | 11.12 | 10.89 | 11.04 | 154,799 | +0.08(+0.69%) |
Jul 20, 2023 | 11.17 | 11.21 | 10.84 | 10.97 | 155,244 | -0.21(-1.87%) |
Jul 19, 2023 | 11.27 | 11.36 | 11.05 | 11.18 | 185,046 | -0.15(-1.34%) |
Jul 18, 2023 | 11.24 | 11.40 | 11.15 | 11.33 | 236,821 | +0.36(+3.30%) |
Jul 17, 2023 | 10.67 | 11.01 | 10.57 | 10.97 | 201,731 | +0.22(+2.03%) |
Jul 14, 2023 | 10.63 | 10.92 | 10.54 | 10.75 | 206,603 | +0.03(+0.27%) |
Jul 13, 2023 | 10.75 | 10.77 | 10.54 | 10.72 | 341,333 | +0.18(+1.71%) |
Jul 12, 2023 | 10.03 | 10.68 | 10.03 | 10.54 | 444,438 | +0.55(+5.52%) |
Jul 11, 2023 | 9.911 | 10.09 | 9.807 | 9.987 | 228,224 | +0.07(+0.67%) |
Jul 10, 2023 | 9.588 | 9.997 | 9.540 | 9.921 | 248,422 | +0.23(+2.36%) |
Jul 07, 2023 | 9.731 | 9.873 | 9.626 | 9.693 | 236,186 | +0.06(+0.59%) |
Jul 06, 2023 | 9.664 | 9.797 | 9.578 | 9.635 | 264,282 | -0.18(-1.84%) |
Jul 05, 2023 | 10.36 | 10.36 | 9.797 | 9.816 | 232,520 | -0.53(-5.15%) |
Jul 03, 2023 | 10.09 | 10.36 | 10.06 | 10.35 | 138,811 | +0.25(+2.45%) |
Jun 30, 2023 | 10.08 | 10.17 | 9.930 | 10.10 | 182,939 | +0.09(+0.85%) |
Jun 29, 2023 | 9.826 | 10.11 | 9.635 | 10.02 | 309,349 | +0.08(+0.77%) |
Jun 28, 2023 | 9.987 | 10.06 | 9.832 | 9.940 | 262,059 | -0.11(-1.14%) |
Jun 27, 2023 | 10.38 | 10.40 | 9.911 | 10.05 | 373,876 | -0.28(-2.67%) |
Jun 26, 2023 | 10.45 | 10.45 | 10.23 | 10.33 | 203,366 | -0.04(-0.37%) |
Jun 23, 2023 | 10.48 | 10.70 | 10.29 | 10.37 | 330,129 | -0.03(-0.27%) |
Jun 22, 2023 | 10.19 | 10.58 | 10.11 | 10.40 | 435,446 | +0.03(+0.27%) |
Jun 21, 2023 | 10.61 | 10.61 | 10.17 | 10.37 | 572,088 | -0.42(-3.88%) |
Jun 20, 2023 | 11.39 | 11.49 | 10.72 | 10.79 | 778,007 | -1.08(-9.14%) |
Jun 16, 2023 | 11.49 | 12.13 | 11.38 | 11.87 | 3,010,061 | +0.47(+4.09%) |
Jun 15, 2023 | 11.22 | 11.41 | 11.11 | 11.40 | 362,827 | +0.14(+1.27%) |
Jun 14, 2023 | 11.31 | 11.42 | 11.02 | 11.26 | 432,819 | +0.04(+0.34%) |
Jun 13, 2023 | 11.28 | 11.46 | 11.11 | 11.22 | 500,022 | -0.06(-0.51%) |
Jun 12, 2023 | 10.91 | 11.36 | 10.70 | 11.28 | 537,826 | +0.38(+3.49%) |
Jun 09, 2023 | 11.21 | 11.31 | 10.88 | 10.90 | 773,170 | -0.35(-3.13%) |
Jun 08, 2023 | 11.13 | 11.34 | 11.05 | 11.25 | 325,467 | +0.29(+2.60%) |
Jun 07, 2023 | 11.58 | 11.84 | 10.84 | 10.97 | 487,077 | -0.51(-4.47%) |
Jun 06, 2023 | 11.40 | 11.54 | 11.16 | 11.48 | 266,388 | +0.10(+0.92%) |
Jun 05, 2023 | 11.10 | 11.48 | 11.01 | 11.38 | 243,286 | +0.17(+1.53%) |
Jun 02, 2023 | 11.43 | 11.43 | 10.99 | 11.20 | 365,723 | -0.18(-1.59%) |