Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.350 | 8.420 | 7.950 | 8.380 | 36,997 | +0.15(+1.82%) |
Apr 29, 2024 | 8.310 | 8.328 | 8.230 | 8.230 | 6,210 | -0.12(-1.44%) |
Apr 26, 2024 | 8.400 | 8.470 | 8.330 | 8.350 | 14,588 | -0.09(-1.07%) |
Apr 25, 2024 | 8.440 | 8.440 | 8.290 | 8.440 | 10,835 | +0.00(+0.00%) |
Apr 24, 2024 | 8.480 | 8.550 | 8.340 | 8.440 | 19,897 | +0.00(+0.00%) |
Apr 23, 2024 | 8.350 | 8.480 | 8.300 | 8.440 | 14,339 | +0.06(+0.72%) |
Apr 22, 2024 | 8.300 | 8.380 | 8.251 | 8.380 | 6,590 | +0.10(+1.23%) |
Apr 19, 2024 | 8.320 | 8.330 | 8.250 | 8.278 | 8,134 | -0.03(-0.39%) |
Apr 18, 2024 | 8.280 | 8.320 | 8.200 | 8.310 | 19,905 | +0.00(+0.00%) |
Apr 17, 2024 | 8.430 | 8.430 | 8.250 | 8.310 | 31,784 | -0.04(-0.48%) |
Apr 16, 2024 | 8.280 | 8.369 | 8.280 | 8.350 | 6,905 | +0.10(+1.21%) |
Apr 15, 2024 | 8.350 | 8.350 | 8.250 | 8.250 | 9,776 | -0.09(-1.08%) |
Apr 12, 2024 | 8.250 | 8.427 | 8.250 | 8.340 | 2,698 | +0.09(+1.09%) |
Apr 11, 2024 | 8.280 | 8.331 | 8.250 | 8.250 | 7,177 | -0.01(-0.12%) |
Apr 10, 2024 | 8.250 | 8.350 | 8.250 | 8.260 | 8,945 | -0.03(-0.36%) |
Apr 09, 2024 | 8.350 | 8.350 | 8.270 | 8.290 | 10,338 | -0.03(-0.36%) |
Apr 08, 2024 | 8.400 | 8.410 | 8.310 | 8.320 | 8,803 | -0.09(-1.07%) |
Apr 05, 2024 | 8.450 | 8.450 | 8.350 | 8.410 | 9,501 | -0.07(-0.83%) |
Apr 04, 2024 | 8.470 | 8.500 | 8.330 | 8.480 | 3,440 | +0.13(+1.56%) |
Apr 03, 2024 | 8.320 | 8.616 | 8.320 | 8.350 | 10,304 | -0.06(-0.71%) |
Apr 02, 2024 | 8.330 | 8.560 | 8.310 | 8.410 | 19,274 | -0.03(-0.36%) |
Apr 01, 2024 | 8.520 | 8.530 | 8.420 | 8.440 | 10,870 | -0.09(-1.06%) |
Mar 28, 2024 | 8.760 | 8.760 | 8.450 | 8.530 | 17,728 | -0.17(-1.90%) |
Mar 27, 2024 | 8.500 | 8.708 | 8.500 | 8.695 | 9,493 | +0.04(+0.52%) |
Mar 26, 2024 | 8.660 | 8.790 | 8.650 | 8.650 | 8,805 | -0.06(-0.69%) |
Mar 25, 2024 | 8.840 | 8.840 | 8.660 | 8.710 | 12,010 | +0.01(+0.11%) |
Mar 22, 2024 | 8.980 | 8.984 | 8.700 | 8.700 | 1,376 | -0.20(-2.25%) |
Mar 21, 2024 | 9.010 | 9.010 | 8.750 | 8.900 | 6,265 | +0.09(+1.02%) |
Mar 20, 2024 | 8.840 | 9.000 | 8.800 | 8.810 | 17,010 | -0.09(-1.01%) |
Mar 19, 2024 | 8.680 | 8.940 | 8.675 | 8.900 | 15,522 | +0.12(+1.37%) |
Mar 18, 2024 | 8.760 | 8.830 | 8.700 | 8.780 | 6,791 | +0.03(+0.34%) |
Mar 15, 2024 | 8.700 | 8.830 | 8.700 | 8.750 | 9,200 | +0.05(+0.57%) |
Mar 14, 2024 | 8.770 | 8.770 | 8.500 | 8.700 | 13,559 | -0.13(-1.47%) |
Mar 13, 2024 | 8.790 | 8.870 | 8.760 | 8.830 | 5,453 | -0.03(-0.34%) |
Mar 12, 2024 | 8.700 | 8.880 | 8.700 | 8.860 | 24,910 | +0.15(+1.72%) |
Mar 11, 2024 | 8.700 | 8.883 | 8.700 | 8.710 | 9,390 | +0.01(+0.11%) |
Mar 08, 2024 | 8.720 | 8.800 | 8.700 | 8.700 | 10,978 | -0.05(-0.57%) |
Mar 07, 2024 | 8.430 | 8.800 | 8.430 | 8.750 | 37,033 | -0.05(-0.57%) |
Mar 06, 2024 | 8.850 | 8.890 | 8.730 | 8.800 | 24,682 | +0.05(+0.57%) |
Mar 05, 2024 | 8.690 | 8.810 | 8.650 | 8.750 | 18,167 | +0.05(+0.57%) |
Mar 04, 2024 | 8.700 | 8.855 | 8.620 | 8.700 | 15,019 | +0.00(+0.00%) |
Mar 01, 2024 | 8.550 | 8.720 | 8.550 | 8.700 | 12,456 | +0.16(+1.87%) |
Feb 29, 2024 | 8.610 | 8.720 | 8.520 | 8.540 | 6,841 | +0.03(+0.35%) |
Feb 28, 2024 | 8.540 | 8.620 | 8.360 | 8.510 | 24,927 | -0.18(-2.07%) |
Feb 27, 2024 | 8.790 | 8.790 | 8.280 | 8.690 | 73,668 | -0.14(-1.59%) |
Feb 26, 2024 | 8.700 | 8.970 | 8.480 | 8.830 | 28,767 | +0.19(+2.16%) |
Feb 23, 2024 | 8.680 | 8.810 | 8.600 | 8.643 | 3,461 | -0.09(-1.00%) |
Feb 22, 2024 | 8.850 | 8.970 | 8.730 | 8.730 | 8,137 | -0.14(-1.58%) |
Feb 21, 2024 | 8.580 | 8.959 | 8.580 | 8.870 | 12,421 | +0.35(+4.11%) |
Feb 20, 2024 | 8.630 | 8.790 | 8.500 | 8.520 | 21,997 | -0.09(-1.05%) |
Feb 16, 2024 | 8.600 | 8.780 | 8.560 | 8.610 | 6,591 | +0.06(+0.70%) |
Feb 15, 2024 | 8.550 | 8.727 | 8.550 | 8.550 | 2,678 | -0.00(-0.04%) |
Feb 14, 2024 | 8.650 | 8.760 | 8.553 | 8.553 | 2,962 | -0.26(-2.92%) |
Feb 13, 2024 | 8.610 | 8.980 | 8.510 | 8.810 | 12,091 | +0.23(+2.68%) |
Feb 12, 2024 | 8.560 | 8.680 | 8.560 | 8.580 | 11,413 | +0.02(+0.23%) |
Feb 09, 2024 | 8.720 | 8.720 | 8.530 | 8.560 | 2,681 | -0.07(-0.81%) |
Feb 08, 2024 | 8.580 | 8.750 | 8.580 | 8.630 | 5,610 | +0.03(+0.35%) |
Feb 07, 2024 | 8.550 | 8.735 | 8.501 | 8.600 | 15,546 | -0.11(-1.26%) |
Feb 06, 2024 | 8.515 | 8.770 | 8.515 | 8.710 | 9,434 | +0.18(+2.11%) |
Feb 05, 2024 | 8.500 | 8.960 | 8.500 | 8.530 | 11,940 | +0.03(+0.35%) |
Feb 02, 2024 | 8.550 | 8.550 | 8.500 | 8.500 | 7,821 | -0.14(-1.62%) |
Feb 01, 2024 | 8.698 | 8.728 | 8.520 | 8.640 | 24,345 | -0.03(-0.35%) |
Jan 31, 2024 | 8.800 | 8.808 | 8.520 | 8.670 | 15,668 | -0.23(-2.58%) |
Jan 30, 2024 | 8.650 | 9.010 | 8.641 | 8.900 | 28,933 | +0.30(+3.49%) |
Jan 29, 2024 | 8.500 | 8.620 | 8.500 | 8.600 | 20,125 | +0.02(+0.23%) |
Jan 26, 2024 | 8.520 | 8.925 | 8.520 | 8.580 | 1,925 | +0.04(+0.47%) |
Jan 25, 2024 | 8.660 | 8.660 | 8.500 | 8.540 | 7,544 | -0.02(-0.23%) |
Jan 24, 2024 | 8.610 | 8.680 | 8.550 | 8.560 | 4,024 | -0.08(-0.93%) |
Jan 23, 2024 | 8.600 | 8.690 | 8.540 | 8.640 | 6,106 | +0.04(+0.47%) |
Jan 22, 2024 | 8.740 | 8.918 | 8.600 | 8.600 | 13,384 | -0.20(-2.27%) |
Jan 19, 2024 | 8.900 | 8.900 | 8.800 | 8.800 | 11,034 | -0.20(-2.22%) |
Jan 18, 2024 | 9.000 | 9.171 | 8.900 | 9.000 | 7,807 | +0.00(+0.00%) |
Jan 17, 2024 | 8.990 | 9.349 | 8.945 | 9.000 | 18,711 | +0.00(+0.00%) |
Jan 16, 2024 | 8.510 | 9.250 | 8.550 | 9.000 | 53,919 | +0.49(+5.76%) |
Jan 12, 2024 | 8.360 | 8.550 | 8.310 | 8.510 | 14,838 | +0.20(+2.41%) |
Jan 11, 2024 | 8.360 | 8.450 | 8.260 | 8.310 | 7,843 | -0.05(-0.60%) |
Jan 10, 2024 | 8.355 | 8.410 | 8.350 | 8.360 | 10,841 | +0.04(+0.48%) |
Jan 09, 2024 | 8.180 | 8.400 | 8.180 | 8.320 | 8,910 | +0.07(+0.85%) |
Jan 08, 2024 | 8.200 | 8.330 | 8.130 | 8.250 | 32,055 | +0.05(+0.61%) |
Jan 05, 2024 | 8.250 | 8.290 | 8.135 | 8.200 | 43,538 | -0.12(-1.44%) |
Jan 04, 2024 | 8.330 | 8.340 | 8.230 | 8.320 | 6,276 | +0.06(+0.73%) |
Jan 03, 2024 | 8.200 | 8.390 | 8.200 | 8.260 | 7,860 | +0.02(+0.24%) |
Jan 02, 2024 | 8.400 | 8.400 | 8.200 | 8.240 | 29,113 | -0.14(-1.67%) |
Dec 29, 2023 | 8.300 | 8.450 | 8.240 | 8.380 | 38,486 | +0.08(+0.96%) |
Dec 28, 2023 | 8.400 | 8.430 | 8.230 | 8.300 | 22,446 | -0.04(-0.48%) |
Dec 27, 2023 | 8.300 | 8.486 | 8.300 | 8.340 | 12,226 | +0.00(+0.00%) |
Dec 26, 2023 | 8.450 | 8.486 | 8.250 | 8.340 | 32,294 | -0.01(-0.12%) |
Dec 22, 2023 | 8.500 | 8.601 | 8.300 | 8.350 | 22,379 | -0.19(-2.22%) |
Dec 21, 2023 | 8.500 | 8.685 | 8.500 | 8.540 | 13,752 | +0.07(+0.83%) |
Dec 20, 2023 | 8.100 | 8.760 | 8.100 | 8.470 | 45,812 | +0.39(+4.83%) |
Dec 19, 2023 | 7.930 | 8.150 | 7.850 | 8.080 | 87,609 | +0.15(+1.89%) |
Dec 18, 2023 | 8.000 | 8.074 | 7.900 | 7.930 | 27,682 | -0.06(-0.75%) |
Dec 15, 2023 | 8.210 | 8.210 | 7.960 | 7.990 | 30,136 | -0.17(-2.08%) |
Dec 14, 2023 | 8.130 | 8.340 | 8.120 | 8.160 | 16,059 | +0.04(+0.49%) |
Dec 13, 2023 | 8.200 | 8.250 | 8.090 | 8.120 | 35,408 | -0.06(-0.73%) |
Dec 12, 2023 | 8.300 | 8.320 | 8.150 | 8.180 | 30,096 | -0.07(-0.85%) |
Dec 11, 2023 | 8.570 | 8.570 | 8.220 | 8.250 | 27,390 | -0.22(-2.60%) |
Dec 08, 2023 | 8.570 | 8.880 | 8.460 | 8.470 | 14,192 | -0.10(-1.17%) |
Dec 07, 2023 | 8.710 | 8.730 | 8.570 | 8.570 | 6,043 | -0.23(-2.61%) |
Dec 06, 2023 | 9.190 | 9.190 | 8.580 | 8.800 | 17,859 | -0.42(-4.56%) |
Dec 05, 2023 | 9.230 | 9.350 | 9.200 | 9.220 | 4,832 | -0.08(-0.86%) |
Dec 04, 2023 | 9.500 | 9.500 | 9.300 | 9.300 | 5,675 | -0.17(-1.80%) |
Dec 01, 2023 | 9.000 | 9.750 | 9.000 | 9.470 | 30,608 | +0.36(+3.95%) |
Nov 30, 2023 | 9.100 | 9.280 | 9.000 | 9.110 | 36,785 | -0.02(-0.22%) |
Nov 29, 2023 | 9.100 | 9.480 | 8.800 | 9.130 | 14,833 | -0.06(-0.65%) |
Nov 28, 2023 | 9.130 | 9.400 | 9.100 | 9.190 | 24,999 | +0.06(+0.66%) |
Nov 27, 2023 | 9.300 | 9.890 | 9.030 | 9.130 | 39,243 | -0.33(-3.49%) |
Nov 24, 2023 | 9.390 | 9.600 | 9.330 | 9.460 | 4,309 | -0.02(-0.26%) |
Nov 22, 2023 | 9.150 | 9.485 | 9.100 | 9.485 | 5,268 | +0.29(+3.21%) |
Nov 21, 2023 | 8.915 | 9.465 | 8.915 | 9.190 | 19,136 | -0.10(-1.08%) |
Nov 20, 2023 | 9.310 | 9.498 | 9.235 | 9.290 | 16,517 | -0.05(-0.54%) |
Nov 17, 2023 | 9.500 | 9.500 | 9.190 | 9.340 | 3,509 | -0.16(-1.68%) |
Nov 16, 2023 | 9.500 | 9.520 | 9.380 | 9.500 | 5,955 | +0.01(+0.11%) |
Nov 15, 2023 | 9.510 | 9.639 | 9.110 | 9.490 | 8,560 | -0.13(-1.35%) |
Nov 14, 2023 | 9.880 | 9.880 | 9.520 | 9.620 | 12,830 | +0.01(+0.10%) |
Nov 13, 2023 | 9.360 | 9.715 | 9.350 | 9.610 | 21,598 | +0.25(+2.67%) |
Nov 10, 2023 | 9.260 | 9.590 | 9.080 | 9.360 | 39,346 | +0.19(+2.07%) |
Nov 09, 2023 | 9.000 | 9.280 | 9.000 | 9.170 | 35,799 | +0.09(+0.99%) |
Nov 08, 2023 | 9.130 | 9.280 | 8.720 | 9.080 | 35,881 | +0.08(+0.89%) |
Nov 07, 2023 | 9.080 | 9.160 | 8.850 | 9.000 | 34,768 | +0.02(+0.22%) |
Nov 06, 2023 | 9.211 | 9.211 | 8.610 | 8.980 | 19,004 | -0.01(-0.11%) |
Nov 03, 2023 | 8.660 | 8.990 | 8.530 | 8.990 | 16,893 | +0.32(+3.69%) |
Nov 02, 2023 | 8.340 | 8.850 | 8.340 | 8.670 | 18,551 | +0.26(+3.09%) |
Nov 01, 2023 | 8.370 | 8.500 | 8.335 | 8.410 | 28,952 | +0.15(+1.82%) |
Oct 31, 2023 | 8.350 | 8.350 | 8.180 | 8.260 | 9,265 | +0.02(+0.18%) |
Oct 30, 2023 | 8.150 | 8.340 | 8.150 | 8.245 | 9,014 | +0.09(+1.17%) |
Oct 27, 2023 | 8.230 | 8.351 | 8.100 | 8.150 | 9,538 | -0.21(-2.51%) |
Oct 26, 2023 | 8.090 | 8.495 | 8.090 | 8.360 | 8,626 | +0.11(+1.33%) |
Oct 25, 2023 | 8.290 | 8.760 | 8.110 | 8.250 | 10,853 | +0.07(+0.86%) |
Oct 24, 2023 | 8.160 | 8.230 | 7.900 | 8.180 | 21,166 | +0.09(+1.11%) |
Oct 23, 2023 | 8.080 | 8.310 | 7.830 | 8.090 | 29,926 | -0.03(-0.37%) |
Oct 20, 2023 | 7.960 | 8.120 | 7.920 | 8.120 | 21,074 | -0.02(-0.25%) |
Oct 19, 2023 | 8.230 | 8.360 | 8.110 | 8.140 | 13,051 | -0.01(-0.12%) |
Oct 18, 2023 | 8.430 | 8.700 | 8.150 | 8.150 | 10,803 | -0.39(-4.57%) |
Oct 17, 2023 | 8.410 | 8.800 | 8.410 | 8.540 | 17,061 | -0.01(-0.12%) |
Oct 16, 2023 | 8.980 | 9.090 | 8.340 | 8.550 | 31,083 | -0.40(-4.47%) |
Oct 13, 2023 | 9.090 | 9.350 | 8.895 | 8.950 | 17,933 | -0.20(-2.19%) |
Oct 12, 2023 | 10.11 | 10.12 | 9.150 | 9.150 | 28,724 | -0.83(-8.32%) |
Oct 11, 2023 | 9.850 | 10.01 | 9.830 | 9.980 | 5,023 | -0.19(-1.87%) |
Oct 10, 2023 | 10.40 | 10.50 | 10.02 | 10.17 | 25,444 | -0.23(-2.21%) |
Oct 09, 2023 | 10.31 | 10.67 | 10.22 | 10.40 | 64,014 | +0.11(+1.07%) |
Oct 06, 2023 | 10.30 | 10.39 | 10.23 | 10.29 | 24,464 | +0.01(+0.10%) |
Oct 05, 2023 | 10.05 | 10.49 | 10.05 | 10.28 | 41,773 | +0.20(+1.98%) |
Oct 04, 2023 | 10.00 | 10.30 | 9.752 | 10.08 | 76,181 | +0.08(+0.80%) |
Oct 03, 2023 | 10.01 | 10.45 | 9.960 | 10.00 | 42,629 | -0.46(-4.40%) |
Oct 02, 2023 | 10.10 | 10.54 | 10.10 | 10.46 | 165,981 | +0.36(+3.56%) |
Sep 29, 2023 | 10.17 | 10.23 | 9.746 | 10.10 | 9,575 | -0.14(-1.37%) |
Sep 28, 2023 | 10.30 | 10.33 | 10.06 | 10.24 | 5,052 | -0.21(-2.01%) |
Sep 27, 2023 | 10.15 | 10.45 | 10.10 | 10.45 | 6,168 | +0.30(+2.96%) |
Sep 26, 2023 | 10.18 | 10.40 | 10.06 | 10.15 | 7,370 | -0.19(-1.84%) |
Sep 25, 2023 | 10.50 | 10.40 | 10.30 | 10.34 | 39,204 | -0.16(-1.52%) |
Sep 22, 2023 | 10.10 | 10.52 | 10.10 | 10.50 | 21,125 | +0.46(+4.58%) |
Sep 21, 2023 | 10.50 | 10.56 | 10.04 | 10.04 | 107,360 | -0.58(-5.46%) |
Sep 20, 2023 | 10.64 | 10.78 | 10.55 | 10.62 | 19,678 | -0.08(-0.75%) |
Sep 19, 2023 | 10.53 | 10.75 | 10.50 | 10.70 | 16,990 | +0.07(+0.66%) |
Sep 18, 2023 | 10.84 | 10.84 | 10.50 | 10.63 | 25,394 | -0.16(-1.48%) |
Sep 15, 2023 | 10.83 | 11.00 | 10.75 | 10.79 | 17,048 | -0.19(-1.73%) |
Sep 14, 2023 | 10.77 | 11.00 | 10.77 | 10.98 | 6,249 | +0.16(+1.48%) |
Sep 13, 2023 | 11.13 | 11.16 | 10.78 | 10.82 | 42,450 | -0.26(-2.35%) |
Sep 12, 2023 | 11.00 | 11.32 | 10.99 | 11.08 | 5,648 | +0.00(+0.00%) |
Sep 11, 2023 | 11.14 | 11.19 | 11.00 | 11.08 | 8,341 | +0.03(+0.27%) |
Sep 08, 2023 | 11.04 | 11.20 | 11.04 | 11.05 | 6,071 | -0.11(-0.99%) |
Sep 07, 2023 | 11.04 | 11.19 | 11.02 | 11.16 | 4,865 | +0.04(+0.36%) |
Sep 06, 2023 | 11.29 | 11.29 | 11.04 | 11.12 | 7,350 | -0.22(-1.94%) |
Sep 05, 2023 | 11.00 | 11.66 | 11.00 | 11.34 | 41,537 | +0.25(+2.25%) |
Sep 01, 2023 | 11.32 | 11.45 | 11.00 | 11.09 | 38,378 | -0.26(-2.29%) |
Aug 31, 2023 | 11.45 | 11.45 | 11.31 | 11.35 | 5,371 | -0.06(-0.53%) |
Aug 30, 2023 | 11.26 | 11.45 | 11.19 | 11.41 | 7,532 | +0.22(+1.97%) |
Aug 29, 2023 | 11.00 | 11.28 | 11.00 | 11.19 | 25,384 | +0.15(+1.36%) |
Aug 28, 2023 | 11.01 | 11.17 | 10.99 | 11.04 | 12,285 | +0.04(+0.36%) |
Aug 25, 2023 | 11.00 | 11.05 | 10.98 | 11.00 | 9,837 | +0.00(+0.00%) |
Aug 24, 2023 | 11.00 | 11.04 | 10.91 | 11.00 | 218,821 | -0.01(-0.09%) |
Aug 23, 2023 | 11.08 | 11.08 | 11.01 | 11.01 | 13,988 | +0.02(+0.18%) |
Aug 22, 2023 | 11.04 | 11.04 | 10.99 | 10.99 | 15,027 | -0.03(-0.27%) |
Aug 21, 2023 | 11.01 | 11.06 | 11.00 | 11.02 | 27,850 | -0.01(-0.09%) |
Aug 18, 2023 | 11.00 | 11.05 | 11.00 | 11.03 | 16,747 | +0.03(+0.27%) |
Aug 17, 2023 | 11.15 | 11.15 | 11.00 | 11.00 | 22,856 | +0.00(+0.00%) |
Aug 16, 2023 | 11.01 | 11.30 | 10.84 | 11.00 | 40,609 | +0.01(+0.09%) |
Aug 15, 2023 | 11.00 | 11.21 | 10.93 | 10.99 | 20,858 | -0.01(-0.09%) |
Aug 14, 2023 | 12.09 | 12.15 | 11.00 | 11.00 | 44,042 | -1.17(-9.61%) |
Aug 11, 2023 | 12.28 | 12.50 | 12.14 | 12.17 | 56,578 | +0.17(+1.42%) |
Aug 10, 2023 | 11.74 | 12.30 | 11.70 | 12.00 | 49,234 | +0.41(+3.54%) |
Aug 09, 2023 | 11.55 | 11.74 | 11.26 | 11.59 | 42,333 | +0.14(+1.22%) |
Aug 08, 2023 | 11.10 | 11.58 | 11.10 | 11.45 | 40,337 | +0.30(+2.69%) |
Aug 07, 2023 | 11.06 | 11.36 | 11.06 | 11.15 | 18,725 | +0.12(+1.09%) |
Aug 04, 2023 | 11.00 | 11.22 | 11.00 | 11.03 | 28,181 | +0.11(+1.01%) |
Aug 03, 2023 | 10.80 | 10.95 | 10.80 | 10.92 | 9,514 | +0.12(+1.11%) |
Aug 02, 2023 | 10.83 | 10.93 | 10.80 | 10.80 | 35,642 | -0.11(-1.01%) |
Aug 01, 2023 | 10.63 | 10.98 | 10.43 | 10.91 | 38,422 | +0.30(+2.83%) |
Jul 31, 2023 | 10.42 | 10.66 | 10.28 | 10.61 | 19,489 | +0.21(+2.02%) |
Jul 28, 2023 | 10.35 | 10.54 | 10.31 | 10.40 | 33,922 | +0.10(+0.97%) |
Jul 27, 2023 | 10.61 | 10.67 | 10.30 | 10.30 | 31,386 | -0.33(-3.11%) |
Jul 26, 2023 | 10.69 | 10.71 | 10.54 | 10.63 | 13,100 | -0.09(-0.82%) |
Jul 25, 2023 | 10.59 | 10.76 | 10.54 | 10.72 | 11,571 | +0.09(+0.82%) |
Jul 24, 2023 | 10.66 | 10.70 | 10.55 | 10.63 | 12,792 | -0.03(-0.27%) |
Jul 21, 2023 | 10.67 | 10.70 | 10.61 | 10.66 | 11,263 | -0.02(-0.18%) |
Jul 20, 2023 | 10.61 | 10.71 | 10.61 | 10.68 | 7,671 | +0.02(+0.18%) |
Jul 19, 2023 | 10.79 | 10.79 | 10.64 | 10.66 | 12,512 | -0.04(-0.36%) |
Jul 18, 2023 | 10.47 | 10.81 | 10.47 | 10.70 | 16,566 | +0.16(+1.48%) |
Jul 17, 2023 | 10.22 | 10.62 | 10.22 | 10.54 | 43,351 | +0.13(+1.22%) |
Jul 14, 2023 | 10.56 | 10.56 | 10.25 | 10.42 | 11,784 | -0.15(-1.38%) |
Jul 13, 2023 | 10.39 | 10.66 | 10.29 | 10.56 | 23,430 | +0.21(+2.07%) |
Jul 12, 2023 | 10.22 | 10.41 | 10.18 | 10.35 | 97,358 | +0.12(+1.14%) |
Jul 11, 2023 | 10.22 | 10.27 | 10.22 | 10.23 | 31,161 | +0.01(+0.10%) |
Jul 10, 2023 | 10.22 | 10.33 | 10.10 | 10.22 | 13,120 | -0.01(-0.10%) |
Jul 07, 2023 | 10.30 | 10.37 | 10.19 | 10.23 | 28,791 | -0.05(-0.47%) |
Jul 06, 2023 | 10.22 | 10.38 | 10.18 | 10.28 | 23,973 | +0.06(+0.57%) |
Jul 05, 2023 | 10.28 | 10.35 | 10.20 | 10.22 | 21,936 | -0.13(-1.22%) |
Jul 03, 2023 | 10.22 | 10.51 | 10.22 | 10.35 | 16,060 | +0.13(+1.24%) |
Jun 30, 2023 | 10.28 | 10.28 | 10.05 | 10.22 | 32,182 | -0.04(-0.38%) |
Jun 29, 2023 | 10.13 | 10.34 | 10.13 | 10.26 | 22,408 | +0.14(+1.35%) |
Jun 28, 2023 | 9.920 | 10.27 | 9.834 | 10.12 | 21,594 | +0.25(+2.56%) |
Jun 27, 2023 | 9.755 | 9.920 | 9.735 | 9.872 | 19,824 | +0.14(+1.40%) |
Jun 26, 2023 | 9.735 | 9.774 | 9.735 | 9.735 | 38,240 | +0.00(+0.00%) |
Jun 23, 2023 | 9.735 | 9.755 | 9.589 | 9.735 | 45,068 | +0.00(+0.00%) |
Jun 22, 2023 | 9.735 | 9.784 | 9.657 | 9.735 | 30,364 | +0.00(+0.00%) |
Jun 21, 2023 | 9.735 | 9.755 | 9.696 | 9.735 | 29,880 | -0.05(-0.50%) |
Jun 20, 2023 | 9.735 | 9.808 | 9.735 | 9.784 | 33,551 | +0.05(+0.50%) |
Jun 16, 2023 | 9.794 | 9.920 | 9.667 | 9.735 | 24,162 | +0.00(+0.00%) |
Jun 15, 2023 | 9.657 | 9.872 | 9.657 | 9.735 | 36,426 | +0.00(+0.00%) |
Jun 14, 2023 | 9.657 | 9.813 | 9.638 | 9.735 | 31,747 | +0.08(+0.81%) |
Jun 13, 2023 | 9.657 | 9.745 | 9.550 | 9.657 | 40,296 | +0.00(+0.00%) |
Jun 12, 2023 | 9.346 | 9.677 | 9.269 | 9.657 | 103,975 | +0.31(+3.33%) |
Jun 09, 2023 | 9.326 | 9.413 | 9.317 | 9.346 | 18,687 | +0.03(+0.31%) |
Jun 08, 2023 | 9.249 | 9.414 | 9.176 | 9.317 | 42,406 | +0.06(+0.63%) |
Jun 07, 2023 | 8.908 | 9.434 | 8.908 | 9.258 | 107,276 | +0.24(+2.70%) |
Jun 06, 2023 | 9.025 | 9.132 | 8.870 | 9.015 | 109,122 | +0.01(+0.11%) |
Jun 05, 2023 | 8.908 | 9.073 | 8.645 | 9.005 | 95,281 | +0.16(+1.76%) |
Jun 02, 2023 | 8.450 | 8.932 | 8.431 | 8.849 | 76,500 | +0.42(+4.97%) |
Jun 01, 2023 | 7.827 | 8.553 | 7.827 | 8.431 | 114,271 | +0.65(+8.39%) |
May 31, 2023 | 7.886 | 8.041 | 7.779 | 7.779 | 581,199 | -0.12(-1.48%) |
May 30, 2023 | 7.886 | 7.954 | 7.847 | 7.895 | 46,272 | +0.01(+0.12%) |
May 26, 2023 | 7.944 | 7.954 | 7.823 | 7.886 | 31,162 | +0.00(+0.00%) |
May 25, 2023 | 7.886 | 7.895 | 7.788 | 7.886 | 35,144 | -0.02(-0.25%) |
May 24, 2023 | 7.886 | 7.944 | 7.788 | 7.905 | 41,799 | +0.02(+0.25%) |
May 23, 2023 | 7.798 | 7.944 | 7.788 | 7.886 | 37,338 | +0.00(+0.00%) |
May 22, 2023 | 7.798 | 7.944 | 7.766 | 7.886 | 66,428 | +0.00(+0.00%) |
May 19, 2023 | 7.691 | 7.915 | 7.691 | 7.886 | 40,482 | +0.27(+3.58%) |
May 18, 2023 | 7.856 | 7.959 | 7.613 | 7.613 | 61,813 | -0.18(-2.25%) |
May 17, 2023 | 7.788 | 7.993 | 7.788 | 7.788 | 25,697 | +0.00(+0.00%) |
May 16, 2023 | 7.691 | 7.915 | 7.691 | 7.788 | 72,133 | +0.22(+2.96%) |
May 15, 2023 | 7.798 | 7.895 | 7.518 | 7.564 | 30,680 | -0.22(-2.87%) |
May 12, 2023 | 8.002 | 8.002 | 7.623 | 7.788 | 13,529 | -0.31(-3.85%) |
May 11, 2023 | 7.603 | 8.265 | 7.598 | 8.100 | 48,517 | +0.50(+6.53%) |
May 10, 2023 | 7.516 | 7.750 | 7.379 | 7.603 | 42,767 | +0.24(+3.31%) |
May 09, 2023 | 7.399 | 7.467 | 7.253 | 7.360 | 19,554 | -0.08(-1.05%) |
May 08, 2023 | 7.331 | 7.438 | 7.272 | 7.438 | 15,758 | +0.14(+1.87%) |
May 05, 2023 | 7.399 | 7.535 | 7.292 | 7.302 | 9,563 | +0.01(+0.13%) |
May 04, 2023 | 7.292 | 7.486 | 7.292 | 7.292 | 13,656 | -0.01(-0.20%) |
May 03, 2023 | 7.292 | 7.434 | 7.292 | 7.306 | 3,794 | -0.02(-0.33%) |
May 02, 2023 | 7.584 | 7.584 | 7.282 | 7.331 | 12,045 | -0.31(-4.08%) |