Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.150 | 7.420 | 7.120 | 7.280 | 36,606,144 | +0.16(+2.25%) |
May 16, 2024 | 7.230 | 7.300 | 7.110 | 7.120 | 28,844,432 | -0.15(-2.06%) |
May 15, 2024 | 7.630 | 7.630 | 7.210 | 7.270 | 35,110,340 | -0.20(-2.68%) |
May 14, 2024 | 7.210 | 7.640 | 7.200 | 7.470 | 74,883,080 | +0.36(+5.06%) |
May 13, 2024 | 7.030 | 7.320 | 7.000 | 7.110 | 55,156,576 | +0.17(+2.45%) |
May 10, 2024 | 7.050 | 7.090 | 6.920 | 6.940 | 29,080,788 | -0.12(-1.70%) |
May 09, 2024 | 7.080 | 7.130 | 6.990 | 7.060 | 22,307,562 | +0.01(+0.14%) |
May 08, 2024 | 6.980 | 7.085 | 6.930 | 7.050 | 29,559,376 | -0.01(-0.14%) |
May 07, 2024 | 7.120 | 7.190 | 7.030 | 7.060 | 30,972,536 | -0.10(-1.40%) |
May 06, 2024 | 7.050 | 7.270 | 7.030 | 7.160 | 49,946,684 | +0.20(+2.87%) |
May 03, 2024 | 7.130 | 7.240 | 6.880 | 6.960 | 56,618,004 | -0.03(-0.43%) |
May 02, 2024 | 7.030 | 7.110 | 6.860 | 6.990 | 45,391,224 | +0.07(+1.01%) |
May 01, 2024 | 6.700 | 7.180 | 6.650 | 6.920 | 68,236,720 | +0.14(+2.06%) |
Apr 30, 2024 | 6.880 | 6.890 | 6.610 | 6.780 | 78,292,824 | -0.26(-3.76%) |
Apr 29, 2024 | 7.370 | 7.450 | 7.000 | 7.045 | 149,392,800 | -0.83(-10.48%) |
Apr 26, 2024 | 7.700 | 7.900 | 7.580 | 7.870 | 88,631,000 | +0.28(+3.69%) |
Apr 25, 2024 | 7.420 | 7.600 | 7.260 | 7.590 | 47,590,088 | -0.01(-0.13%) |
Apr 24, 2024 | 7.610 | 7.680 | 7.460 | 7.600 | 39,681,516 | +0.02(+0.26%) |
Apr 23, 2024 | 7.240 | 7.590 | 7.220 | 7.580 | 40,184,400 | +0.33(+4.55%) |
Apr 22, 2024 | 7.170 | 7.290 | 7.105 | 7.250 | 31,300,156 | +0.14(+1.97%) |
Apr 19, 2024 | 7.080 | 7.280 | 7.050 | 7.110 | 36,870,028 | -0.02(-0.28%) |
Apr 18, 2024 | 7.160 | 7.380 | 7.070 | 7.130 | 34,345,340 | -0.03(-0.42%) |
Apr 17, 2024 | 7.230 | 7.340 | 7.120 | 7.160 | 29,577,148 | -0.04(-0.56%) |
Apr 16, 2024 | 7.050 | 7.285 | 6.970 | 7.200 | 34,170,112 | +0.08(+1.12%) |
Apr 15, 2024 | 7.330 | 7.415 | 7.080 | 7.120 | 33,667,216 | -0.21(-2.86%) |
Apr 12, 2024 | 7.560 | 7.600 | 7.300 | 7.330 | 36,704,144 | -0.31(-4.06%) |
Apr 11, 2024 | 7.570 | 7.640 | 7.430 | 7.640 | 28,576,108 | +0.08(+1.06%) |
Apr 10, 2024 | 7.650 | 7.800 | 7.480 | 7.560 | 53,777,448 | -0.33(-4.18%) |
Apr 09, 2024 | 7.820 | 7.940 | 7.730 | 7.890 | 46,451,824 | +0.13(+1.68%) |
Apr 08, 2024 | 7.510 | 7.770 | 7.500 | 7.760 | 56,770,480 | +0.36(+4.86%) |
Apr 05, 2024 | 7.300 | 7.460 | 7.250 | 7.400 | 29,257,936 | +0.09(+1.23%) |
Apr 04, 2024 | 7.650 | 7.710 | 7.270 | 7.310 | 49,527,444 | -0.23(-3.05%) |
Apr 03, 2024 | 7.310 | 7.580 | 7.230 | 7.540 | 50,560,420 | +0.34(+4.72%) |
Apr 02, 2024 | 7.050 | 7.220 | 6.970 | 7.200 | 29,663,784 | -0.02(-0.28%) |
Apr 01, 2024 | 7.310 | 7.340 | 7.120 | 7.220 | 31,662,594 | -0.08(-1.10%) |
Mar 28, 2024 | 7.330 | 7.328 | 7.290 | 7.300 | 30,108,160 | -0.06(-0.82%) |
Mar 27, 2024 | 7.280 | 7.370 | 7.170 | 7.360 | 34,718,692 | +0.16(+2.22%) |
Mar 26, 2024 | 7.350 | 7.460 | 7.165 | 7.200 | 39,541,292 | -0.25(-3.36%) |
Mar 25, 2024 | 7.280 | 7.596 | 7.250 | 7.450 | 27,400,532 | +0.15(+2.05%) |
Mar 22, 2024 | 7.320 | 7.409 | 7.240 | 7.300 | 23,292,634 | -0.14(-1.88%) |
Mar 21, 2024 | 7.550 | 7.570 | 7.360 | 7.440 | 56,006,664 | +0.08(+1.09%) |
Mar 20, 2024 | 6.930 | 7.370 | 6.870 | 7.360 | 61,058,704 | +0.44(+6.36%) |
Mar 19, 2024 | 6.920 | 7.030 | 6.815 | 6.920 | 50,351,488 | -0.16(-2.26%) |
Mar 18, 2024 | 7.065 | 7.110 | 6.860 | 7.080 | 47,118,076 | +0.05(+0.71%) |
Mar 15, 2024 | 7.030 | 7.050 | 6.910 | 7.030 | 52,914,280 | -0.02(-0.28%) |
Mar 14, 2024 | 7.330 | 7.350 | 6.990 | 7.050 | 69,501,432 | -0.33(-4.47%) |
Mar 13, 2024 | 7.430 | 7.560 | 7.360 | 7.380 | 42,057,592 | -0.10(-1.34%) |
Mar 12, 2024 | 7.680 | 7.690 | 7.385 | 7.480 | 49,428,436 | -0.20(-2.60%) |
Mar 11, 2024 | 7.805 | 7.950 | 7.610 | 7.680 | 58,877,576 | -0.03(-0.39%) |
Mar 08, 2024 | 7.520 | 7.830 | 7.470 | 7.710 | 77,105,168 | +0.24(+3.21%) |
Mar 07, 2024 | 7.500 | 7.579 | 7.180 | 7.470 | 83,142,040 | +0.07(+0.95%) |
Mar 06, 2024 | 7.370 | 7.620 | 7.050 | 7.400 | 130,934,224 | +0.13(+1.79%) |
Mar 05, 2024 | 8.070 | 8.200 | 7.260 | 7.270 | 187,100,320 | -1.31(-15.27%) |
Mar 04, 2024 | 9.050 | 9.130 | 8.570 | 8.580 | 35,221,616 | -0.41(-4.56%) |
Mar 01, 2024 | 8.990 | 9.040 | 8.770 | 8.990 | 26,375,324 | +0.01(+0.11%) |
Feb 29, 2024 | 9.070 | 9.139 | 8.820 | 8.980 | 29,587,984 | +0.12(+1.35%) |
Feb 28, 2024 | 9.040 | 9.180 | 8.830 | 8.860 | 41,855,264 | -0.29(-3.17%) |
Feb 27, 2024 | 8.750 | 9.170 | 8.700 | 9.150 | 66,788,824 | +0.61(+7.14%) |
Feb 26, 2024 | 8.190 | 8.690 | 8.165 | 8.540 | 46,319,552 | +0.37(+4.53%) |
Feb 23, 2024 | 8.170 | 8.370 | 8.110 | 8.170 | 27,447,604 | +0.01(+0.12%) |
Feb 22, 2024 | 8.240 | 8.350 | 8.140 | 8.160 | 30,226,270 | +0.05(+0.62%) |
Feb 21, 2024 | 8.340 | 8.350 | 8.100 | 8.110 | 38,971,516 | -0.40(-4.70%) |
Feb 20, 2024 | 8.290 | 8.520 | 8.210 | 8.510 | 39,564,056 | +0.15(+1.79%) |
Feb 16, 2024 | 8.440 | 8.580 | 8.270 | 8.360 | 50,370,024 | -0.17(-1.99%) |
Feb 15, 2024 | 8.500 | 8.550 | 8.340 | 8.530 | 40,604,320 | +0.11(+1.31%) |
Feb 14, 2024 | 8.150 | 8.430 | 8.100 | 8.420 | 44,125,096 | +0.41(+5.12%) |
Feb 13, 2024 | 7.840 | 8.205 | 7.780 | 8.010 | 62,714,848 | -0.32(-3.84%) |
Feb 12, 2024 | 8.120 | 8.500 | 8.105 | 8.330 | 44,699,592 | +0.20(+2.46%) |
Feb 09, 2024 | 8.190 | 8.350 | 8.080 | 8.130 | 40,417,524 | +0.05(+0.62%) |
Feb 08, 2024 | 7.700 | 8.140 | 7.660 | 8.080 | 49,367,348 | +0.42(+5.48%) |
Feb 07, 2024 | 7.820 | 7.830 | 7.570 | 7.660 | 37,275,728 | -0.14(-1.79%) |
Feb 06, 2024 | 7.590 | 7.880 | 7.530 | 7.800 | 43,850,064 | +0.22(+2.90%) |
Feb 05, 2024 | 7.700 | 7.760 | 7.450 | 7.580 | 41,811,216 | -0.30(-3.81%) |
Feb 02, 2024 | 7.580 | 7.950 | 7.470 | 7.880 | 53,319,064 | +0.15(+1.94%) |
Feb 01, 2024 | 7.930 | 7.955 | 7.570 | 7.730 | 76,249,136 | -0.10(-1.28%) |
Jan 31, 2024 | 8.090 | 8.340 | 7.810 | 7.830 | 109,569,904 | -0.57(-6.79%) |
Jan 30, 2024 | 9.030 | 9.400 | 8.380 | 8.400 | 118,417,920 | -0.76(-8.30%) |
Jan 29, 2024 | 8.820 | 9.450 | 8.620 | 9.160 | 285,834,464 | +1.54(+20.21%) |
Jan 26, 2024 | 7.690 | 7.830 | 7.520 | 7.620 | 72,605,328 | -0.03(-0.39%) |
Jan 25, 2024 | 7.660 | 7.750 | 7.550 | 7.650 | 49,329,096 | +0.09(+1.19%) |
Jan 24, 2024 | 7.890 | 7.940 | 7.530 | 7.560 | 41,235,844 | -0.20(-2.52%) |
Jan 23, 2024 | 8.100 | 8.140 | 7.730 | 7.755 | 45,579,468 | -0.16(-2.08%) |
Jan 22, 2024 | 7.830 | 8.330 | 7.720 | 7.920 | 68,804,184 | +0.43(+5.74%) |
Jan 19, 2024 | 7.450 | 7.500 | 7.210 | 7.490 | 40,056,304 | +0.08(+1.08%) |
Jan 18, 2024 | 7.620 | 7.630 | 7.230 | 7.410 | 46,991,696 | -0.12(-1.59%) |
Jan 17, 2024 | 7.530 | 7.580 | 7.370 | 7.530 | 41,010,584 | -0.19(-2.46%) |
Jan 16, 2024 | 7.770 | 7.850 | 7.610 | 7.720 | 38,185,272 | -0.17(-2.15%) |
Jan 12, 2024 | 8.170 | 8.300 | 7.810 | 7.890 | 49,259,948 | -0.28(-3.43%) |
Jan 11, 2024 | 8.410 | 8.430 | 8.060 | 8.170 | 46,037,948 | -0.31(-3.66%) |
Jan 10, 2024 | 8.330 | 8.600 | 8.140 | 8.480 | 39,275,776 | +0.16(+1.92%) |
Jan 09, 2024 | 8.400 | 8.520 | 8.280 | 8.320 | 26,093,882 | -0.21(-2.46%) |
Jan 08, 2024 | 8.250 | 8.620 | 8.230 | 8.530 | 31,921,226 | +0.31(+3.77%) |
Jan 05, 2024 | 8.270 | 8.500 | 8.160 | 8.220 | 39,717,984 | -0.20(-2.38%) |
Jan 04, 2024 | 8.350 | 8.585 | 8.170 | 8.420 | 37,403,000 | +0.11(+1.32%) |
Jan 03, 2024 | 8.910 | 9.030 | 8.280 | 8.310 | 82,639,608 | -1.34(-13.89%) |
Jan 02, 2024 | 9.710 | 9.815 | 9.520 | 9.650 | 37,698,384 | -0.30(-3.02%) |
Dec 29, 2023 | 10.25 | 10.30 | 9.810 | 9.950 | 38,251,056 | -0.33(-3.21%) |
Dec 28, 2023 | 10.28 | 10.39 | 10.19 | 10.28 | 26,327,482 | -0.04(-0.39%) |
Dec 27, 2023 | 10.01 | 10.49 | 10.00 | 10.32 | 44,005,616 | +0.36(+3.61%) |
Dec 26, 2023 | 9.830 | 9.990 | 9.745 | 9.960 | 25,820,722 | +0.25(+2.57%) |
Dec 22, 2023 | 9.770 | 9.880 | 9.585 | 9.710 | 29,139,404 | +0.07(+0.73%) |
Dec 21, 2023 | 9.530 | 9.670 | 9.390 | 9.640 | 41,621,336 | +0.33(+3.54%) |
Dec 20, 2023 | 9.910 | 10.16 | 9.230 | 9.310 | 75,510,840 | -0.63(-6.34%) |
Dec 19, 2023 | 9.780 | 9.995 | 9.660 | 9.940 | 51,682,480 | +0.28(+2.90%) |
Dec 18, 2023 | 9.300 | 9.790 | 9.210 | 9.660 | 48,704,604 | +0.31(+3.32%) |
Dec 15, 2023 | 9.530 | 9.570 | 9.140 | 9.350 | 52,727,288 | -0.12(-1.27%) |
Dec 14, 2023 | 9.110 | 9.840 | 9.090 | 9.470 | 92,626,152 | +0.53(+5.93%) |
Dec 13, 2023 | 7.980 | 8.960 | 7.840 | 8.940 | 74,702,576 | +0.99(+12.45%) |
Dec 12, 2023 | 8.070 | 8.095 | 7.825 | 7.950 | 25,965,014 | -0.12(-1.49%) |
Dec 11, 2023 | 8.120 | 8.270 | 8.000 | 8.070 | 24,249,426 | -0.06(-0.74%) |
Dec 08, 2023 | 7.950 | 8.220 | 7.880 | 8.130 | 34,626,652 | +0.17(+2.14%) |
Dec 07, 2023 | 7.980 | 8.140 | 7.880 | 7.960 | 30,405,256 | +0.07(+0.89%) |
Dec 06, 2023 | 8.140 | 8.450 | 7.870 | 7.890 | 51,150,192 | -0.10(-1.25%) |
Dec 05, 2023 | 7.890 | 8.030 | 7.750 | 7.990 | 30,299,352 | +0.03(+0.38%) |
Dec 04, 2023 | 7.710 | 8.250 | 7.650 | 7.960 | 45,182,864 | +0.13(+1.66%) |
Dec 01, 2023 | 7.260 | 7.930 | 7.170 | 7.830 | 68,877,816 | +0.54(+7.41%) |
Nov 30, 2023 | 7.390 | 7.400 | 7.100 | 7.290 | 41,825,812 | -0.06(-0.82%) |
Nov 29, 2023 | 7.440 | 7.730 | 7.310 | 7.350 | 45,415,568 | +0.01(+0.14%) |
Nov 28, 2023 | 7.040 | 7.350 | 7.000 | 7.340 | 35,986,948 | +0.31(+4.41%) |
Nov 27, 2023 | 6.870 | 7.200 | 6.860 | 7.030 | 40,185,484 | +0.17(+2.48%) |
Nov 24, 2023 | 6.900 | 6.950 | 6.790 | 6.860 | 13,457,644 | -0.04(-0.58%) |
Nov 22, 2023 | 6.800 | 7.030 | 6.710 | 6.900 | 36,625,976 | +0.18(+2.68%) |
Nov 21, 2023 | 6.540 | 6.725 | 6.410 | 6.720 | 46,015,588 | +0.10(+1.59%) |
Nov 20, 2023 | 6.770 | 6.780 | 6.560 | 6.615 | 44,608,300 | -0.21(-3.15%) |
Nov 17, 2023 | 6.800 | 6.880 | 6.650 | 6.830 | 30,884,312 | +0.12(+1.79%) |
Nov 16, 2023 | 7.280 | 7.285 | 6.631 | 6.710 | 73,226,200 | -0.66(-8.96%) |
Nov 15, 2023 | 7.390 | 7.500 | 7.220 | 7.370 | 39,982,372 | -0.11(-1.47%) |
Nov 14, 2023 | 7.390 | 7.530 | 7.220 | 7.480 | 38,296,568 | +0.44(+6.25%) |
Nov 13, 2023 | 6.850 | 7.110 | 6.720 | 7.040 | 33,887,216 | +0.10(+1.44%) |
Nov 10, 2023 | 6.920 | 6.950 | 6.740 | 6.940 | 29,599,980 | +0.09(+1.31%) |
Nov 09, 2023 | 7.160 | 7.170 | 6.570 | 6.850 | 86,402,144 | -0.46(-6.29%) |
Nov 08, 2023 | 7.380 | 7.395 | 7.120 | 7.310 | 28,042,976 | -0.11(-1.48%) |
Nov 07, 2023 | 7.500 | 7.600 | 7.330 | 7.420 | 33,927,100 | -0.07(-0.93%) |
Nov 06, 2023 | 8.050 | 8.060 | 7.370 | 7.490 | 46,084,640 | -0.52(-6.49%) |
Nov 03, 2023 | 8.280 | 8.480 | 8.000 | 8.010 | 41,604,112 | -0.16(-1.96%) |
Nov 02, 2023 | 7.900 | 8.200 | 7.880 | 8.170 | 45,849,712 | +0.59(+7.78%) |
Nov 01, 2023 | 7.640 | 7.750 | 7.350 | 7.580 | 42,310,044 | +0.03(+0.40%) |
Oct 31, 2023 | 7.040 | 7.570 | 7.030 | 7.550 | 63,234,852 | +0.61(+8.79%) |
Oct 30, 2023 | 7.600 | 7.880 | 6.680 | 6.940 | 125,806,192 | +0.07(+1.02%) |
Oct 27, 2023 | 7.070 | 7.080 | 6.850 | 6.870 | 45,373,368 | -0.03(-0.43%) |
Oct 26, 2023 | 7.040 | 7.170 | 6.795 | 6.900 | 46,943,416 | -0.18(-2.54%) |
Oct 25, 2023 | 7.240 | 7.270 | 7.020 | 7.080 | 30,984,616 | -0.30(-4.07%) |
Oct 24, 2023 | 7.400 | 7.575 | 7.260 | 7.380 | 23,311,906 | +0.12(+1.65%) |
Oct 23, 2023 | 7.280 | 7.500 | 6.970 | 7.260 | 29,720,692 | -0.11(-1.49%) |
Oct 20, 2023 | 7.550 | 7.680 | 7.320 | 7.370 | 27,316,326 | -0.26(-3.41%) |
Oct 19, 2023 | 7.750 | 7.980 | 7.590 | 7.630 | 26,738,098 | -0.14(-1.80%) |
Oct 18, 2023 | 8.190 | 8.260 | 7.690 | 7.770 | 26,232,752 | -0.48(-5.82%) |
Oct 17, 2023 | 8.100 | 8.360 | 8.080 | 8.250 | 18,450,694 | +0.00(+0.00%) |
Oct 16, 2023 | 8.240 | 8.350 | 8.080 | 8.250 | 16,665,430 | +0.13(+1.60%) |
Oct 13, 2023 | 8.440 | 8.475 | 8.065 | 8.120 | 22,047,290 | -0.27(-3.22%) |
Oct 12, 2023 | 8.640 | 8.665 | 8.280 | 8.390 | 22,140,656 | -0.20(-2.33%) |
Oct 11, 2023 | 8.450 | 8.725 | 8.450 | 8.590 | 22,478,044 | +0.23(+2.75%) |
Oct 10, 2023 | 8.250 | 8.530 | 8.210 | 8.360 | 20,852,424 | +0.18(+2.20%) |
Oct 09, 2023 | 7.780 | 8.200 | 7.770 | 8.180 | 17,165,962 | +0.19(+2.38%) |
Oct 06, 2023 | 7.510 | 8.030 | 7.500 | 7.990 | 23,371,336 | +0.33(+4.34%) |
Oct 05, 2023 | 7.420 | 7.710 | 7.300 | 7.657 | 17,059,758 | +0.19(+2.51%) |
Oct 04, 2023 | 7.410 | 7.490 | 7.140 | 7.470 | 23,949,912 | +0.19(+2.61%) |
Oct 03, 2023 | 7.710 | 7.750 | 7.180 | 7.280 | 36,622,168 | -0.56(-7.14%) |
Oct 02, 2023 | 8.080 | 8.160 | 7.800 | 7.840 | 19,987,434 | -0.15(-1.88%) |
Sep 29, 2023 | 7.920 | 8.300 | 7.910 | 7.990 | 28,779,344 | +0.22(+2.83%) |
Sep 28, 2023 | 7.600 | 7.840 | 7.530 | 7.770 | 23,504,380 | +0.16(+2.10%) |
Sep 27, 2023 | 7.480 | 7.657 | 7.390 | 7.610 | 28,148,348 | +0.21(+2.84%) |
Sep 26, 2023 | 7.400 | 7.590 | 7.370 | 7.400 | 22,587,560 | -0.11(-1.46%) |
Sep 25, 2023 | 7.460 | 7.540 | 7.480 | 7.510 | 23,090,432 | -0.03(-0.40%) |
Sep 22, 2023 | 8.030 | 8.050 | 7.440 | 7.540 | 38,739,076 | -0.41(-5.16%) |
Sep 21, 2023 | 8.110 | 8.150 | 7.910 | 7.950 | 29,513,812 | -0.37(-4.45%) |
Sep 20, 2023 | 8.670 | 8.790 | 8.310 | 8.320 | 21,591,814 | -0.30(-3.48%) |
Sep 19, 2023 | 8.650 | 8.870 | 8.540 | 8.620 | 18,078,576 | -0.05(-0.58%) |
Sep 18, 2023 | 9.050 | 9.070 | 8.630 | 8.670 | 22,666,700 | -0.40(-4.41%) |
Sep 15, 2023 | 9.000 | 9.140 | 8.880 | 9.070 | 30,508,368 | +0.02(+0.22%) |
Sep 14, 2023 | 8.890 | 9.180 | 8.860 | 9.050 | 23,627,100 | +0.25(+2.84%) |
Sep 13, 2023 | 9.000 | 9.090 | 8.770 | 8.800 | 16,785,576 | -0.20(-2.22%) |
Sep 12, 2023 | 8.790 | 9.188 | 8.790 | 9.000 | 25,555,274 | +0.10(+1.12%) |
Sep 11, 2023 | 8.650 | 8.920 | 8.640 | 8.900 | 19,299,078 | +0.35(+4.09%) |
Sep 08, 2023 | 8.540 | 8.670 | 8.450 | 8.550 | 15,066,710 | -0.02(-0.23%) |
Sep 07, 2023 | 8.350 | 8.580 | 8.220 | 8.570 | 19,310,994 | +0.03(+0.35%) |
Sep 06, 2023 | 8.730 | 8.810 | 8.430 | 8.540 | 23,887,952 | -0.21(-2.40%) |
Sep 05, 2023 | 8.750 | 8.875 | 8.620 | 8.750 | 18,896,224 | -0.04(-0.46%) |
Sep 01, 2023 | 8.770 | 8.925 | 8.720 | 8.790 | 17,738,868 | +0.13(+1.50%) |
Aug 31, 2023 | 8.780 | 8.870 | 8.520 | 8.660 | 26,165,524 | -0.08(-0.92%) |
Aug 30, 2023 | 8.460 | 8.780 | 8.360 | 8.740 | 26,093,268 | +0.28(+3.31%) |
Aug 29, 2023 | 8.180 | 8.580 | 8.160 | 8.460 | 24,465,982 | +0.23(+2.79%) |
Aug 28, 2023 | 8.380 | 8.420 | 8.170 | 8.230 | 17,467,854 | -0.06(-0.72%) |
Aug 25, 2023 | 8.120 | 8.430 | 8.060 | 8.290 | 24,163,722 | +0.17(+2.09%) |
Aug 24, 2023 | 8.480 | 8.500 | 8.080 | 8.120 | 26,059,064 | -0.31(-3.68%) |
Aug 23, 2023 | 8.080 | 8.470 | 8.060 | 8.430 | 21,801,260 | +0.28(+3.44%) |
Aug 22, 2023 | 8.400 | 8.470 | 8.110 | 8.150 | 23,144,220 | -0.14(-1.69%) |
Aug 21, 2023 | 8.250 | 8.330 | 8.080 | 8.290 | 22,642,606 | +0.07(+0.85%) |
Aug 18, 2023 | 7.920 | 8.290 | 7.890 | 8.220 | 27,371,178 | +0.11(+1.36%) |
Aug 17, 2023 | 8.350 | 8.410 | 8.080 | 8.110 | 29,511,580 | -0.15(-1.82%) |
Aug 16, 2023 | 8.230 | 8.430 | 8.210 | 8.260 | 23,380,580 | -0.11(-1.31%) |
Aug 15, 2023 | 8.600 | 8.600 | 8.340 | 8.370 | 23,648,640 | -0.31(-3.57%) |
Aug 14, 2023 | 8.520 | 8.710 | 8.360 | 8.680 | 27,682,236 | +0.03(+0.35%) |
Aug 11, 2023 | 8.530 | 8.700 | 8.420 | 8.650 | 26,970,360 | -0.07(-0.80%) |
Aug 10, 2023 | 9.090 | 9.240 | 8.720 | 8.720 | 37,583,260 | -0.27(-3.00%) |
Aug 09, 2023 | 9.270 | 9.270 | 8.800 | 8.990 | 43,328,212 | -0.32(-3.44%) |
Aug 08, 2023 | 9.030 | 9.450 | 9.010 | 9.310 | 28,104,324 | -0.08(-0.85%) |
Aug 07, 2023 | 9.500 | 9.570 | 9.160 | 9.390 | 31,661,660 | -0.11(-1.16%) |
Aug 04, 2023 | 10.08 | 10.10 | 9.470 | 9.500 | 42,557,560 | -0.55(-5.47%) |
Aug 03, 2023 | 9.920 | 10.17 | 9.860 | 10.05 | 37,770,300 | -0.03(-0.30%) |
Aug 02, 2023 | 10.12 | 10.28 | 9.720 | 10.08 | 62,720,136 | -0.27(-2.61%) |
Aug 01, 2023 | 11.06 | 11.10 | 10.31 | 10.35 | 89,459,688 | -1.10(-9.61%) |
Jul 31, 2023 | 10.39 | 11.70 | 10.30 | 11.45 | 210,698,048 | +1.90(+19.90%) |
Jul 28, 2023 | 9.360 | 9.600 | 9.160 | 9.550 | 58,205,328 | +0.46(+5.06%) |
Jul 27, 2023 | 9.710 | 9.730 | 8.940 | 9.090 | 45,897,560 | -0.43(-4.52%) |
Jul 26, 2023 | 9.260 | 9.540 | 9.210 | 9.520 | 34,883,492 | +0.19(+2.04%) |
Jul 25, 2023 | 9.400 | 9.780 | 9.310 | 9.330 | 38,740,280 | -0.12(-1.27%) |
Jul 24, 2023 | 9.440 | 9.560 | 9.295 | 9.450 | 26,655,708 | +0.02(+0.21%) |
Jul 21, 2023 | 9.680 | 9.700 | 9.260 | 9.430 | 36,544,792 | -0.14(-1.46%) |
Jul 20, 2023 | 9.630 | 9.990 | 9.370 | 9.570 | 41,518,264 | -0.28(-2.84%) |
Jul 19, 2023 | 9.760 | 10.13 | 9.645 | 9.850 | 50,012,760 | +0.28(+2.93%) |
Jul 18, 2023 | 9.550 | 9.740 | 9.433 | 9.570 | 33,847,808 | +0.09(+0.95%) |
Jul 17, 2023 | 9.040 | 9.805 | 8.990 | 9.480 | 48,202,804 | +0.40(+4.41%) |
Jul 14, 2023 | 9.220 | 9.450 | 8.940 | 9.080 | 38,591,380 | -0.08(-0.87%) |
Jul 13, 2023 | 8.920 | 9.240 | 8.770 | 9.160 | 43,280,784 | -0.04(-0.43%) |
Jul 12, 2023 | 9.340 | 9.390 | 9.000 | 9.200 | 41,100,724 | +0.13(+1.43%) |
Jul 11, 2023 | 8.810 | 9.200 | 8.750 | 9.070 | 52,518,880 | +0.36(+4.13%) |
Jul 10, 2023 | 8.100 | 8.720 | 8.040 | 8.710 | 39,145,288 | +0.66(+8.20%) |
Jul 07, 2023 | 8.090 | 8.300 | 8.030 | 8.050 | 22,783,936 | -0.05(-0.62%) |
Jul 06, 2023 | 8.230 | 8.260 | 7.855 | 8.100 | 38,080,808 | -0.28(-3.34%) |
Jul 05, 2023 | 8.490 | 8.680 | 8.310 | 8.380 | 26,921,468 | -0.14(-1.64%) |