Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.780 | 8.800 | 7.490 | 8.410 | 52,950 | -0.44(-4.97%) |
May 23, 2024 | 9.000 | 9.000 | 8.340 | 8.850 | 18,074 | -0.01(-0.11%) |
May 22, 2024 | 8.730 | 9.125 | 8.230 | 8.860 | 67,079 | +0.00(+0.00%) |
May 21, 2024 | 10.10 | 10.10 | 8.510 | 8.860 | 90,852 | -1.00(-10.14%) |
May 20, 2024 | 10.36 | 10.36 | 9.500 | 9.860 | 100,546 | -0.19(-1.89%) |
May 17, 2024 | 9.960 | 10.38 | 9.500 | 10.05 | 53,093 | +0.67(+7.14%) |
May 16, 2024 | 11.45 | 11.45 | 8.412 | 9.380 | 177,324 | -1.02(-9.81%) |
May 15, 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 45,104 | +0.10(+0.97%) |
May 14, 2024 | 9.650 | 10.50 | 9.519 | 10.30 | 72,330 | +0.65(+6.74%) |
May 13, 2024 | 9.600 | 9.700 | 9.230 | 9.650 | 52,947 | +0.24(+2.55%) |
May 10, 2024 | 9.630 | 9.687 | 9.120 | 9.410 | 36,320 | -0.09(-0.95%) |
May 09, 2024 | 9.800 | 9.800 | 9.205 | 9.500 | 68,311 | +0.15(+1.60%) |
May 08, 2024 | 9.050 | 9.500 | 9.030 | 9.350 | 34,886 | +0.30(+3.31%) |
May 07, 2024 | 9.140 | 9.150 | 8.800 | 9.050 | 35,424 | +0.07(+0.78%) |
May 06, 2024 | 9.000 | 9.100 | 8.770 | 8.980 | 41,405 | +0.00(+0.00%) |
May 03, 2024 | 9.780 | 9.780 | 8.800 | 8.980 | 62,943 | -0.02(-0.22%) |
May 02, 2024 | 9.000 | 9.000 | 8.840 | 9.000 | 25,761 | +0.15(+1.69%) |
May 01, 2024 | 9.200 | 9.200 | 8.800 | 8.850 | 25,778 | -0.35(-3.80%) |
Apr 30, 2024 | 9.150 | 9.200 | 8.858 | 9.200 | 57,939 | +0.10(+1.10%) |
Apr 29, 2024 | 9.050 | 9.150 | 8.900 | 9.100 | 49,179 | +0.11(+1.22%) |
Apr 26, 2024 | 9.150 | 9.150 | 8.820 | 8.990 | 37,127 | -0.11(-1.21%) |
Apr 25, 2024 | 9.200 | 9.200 | 9.000 | 9.100 | 19,882 | -0.15(-1.62%) |
Apr 24, 2024 | 9.290 | 9.470 | 9.120 | 9.250 | 24,650 | +0.03(+0.33%) |
Apr 23, 2024 | 9.620 | 9.620 | 9.200 | 9.220 | 19,409 | -0.52(-5.34%) |
Apr 22, 2024 | 8.600 | 9.900 | 8.340 | 9.740 | 68,203 | +1.34(+15.95%) |
Apr 19, 2024 | 8.210 | 8.990 | 8.052 | 8.400 | 27,899 | +0.17(+2.07%) |
Apr 18, 2024 | 9.300 | 9.300 | 7.980 | 8.230 | 43,238 | -1.07(-11.51%) |
Apr 17, 2024 | 9.840 | 9.840 | 8.830 | 9.300 | 40,605 | -0.33(-3.43%) |
Apr 16, 2024 | 9.300 | 9.640 | 9.260 | 9.630 | 29,158 | +0.40(+4.33%) |
Apr 15, 2024 | 10.22 | 10.44 | 8.805 | 9.230 | 140,771 | -0.62(-6.29%) |
Apr 12, 2024 | 9.790 | 9.900 | 9.050 | 9.850 | 134,927 | -0.04(-0.40%) |
Apr 11, 2024 | 8.850 | 9.890 | 8.610 | 9.890 | 71,718 | +1.12(+12.77%) |
Apr 10, 2024 | 9.420 | 9.420 | 8.400 | 8.770 | 66,417 | -0.03(-0.34%) |
Apr 09, 2024 | 9.490 | 9.490 | 8.529 | 8.800 | 80,005 | +0.14(+1.62%) |
Apr 08, 2024 | 9.200 | 9.880 | 8.645 | 8.660 | 138,237 | -0.19(-2.15%) |
Apr 05, 2024 | 7.630 | 9.020 | 7.420 | 8.850 | 95,268 | +1.33(+17.69%) |
Apr 04, 2024 | 7.370 | 7.620 | 7.280 | 7.520 | 31,930 | +0.15(+2.04%) |
Apr 03, 2024 | 7.500 | 7.550 | 6.900 | 7.370 | 46,012 | -0.05(-0.67%) |
Apr 02, 2024 | 7.190 | 7.600 | 6.785 | 7.420 | 37,378 | +0.30(+4.21%) |
Apr 01, 2024 | 6.830 | 7.487 | 6.522 | 7.120 | 37,918 | -0.48(-6.32%) |
Mar 28, 2024 | 7.460 | 7.800 | 7.350 | 7.600 | 46,460 | +0.14(+1.88%) |
Mar 27, 2024 | 7.060 | 7.460 | 7.020 | 7.460 | 43,328 | +0.36(+5.07%) |
Mar 26, 2024 | 7.070 | 7.190 | 6.300 | 7.100 | 51,212 | +0.20(+2.90%) |
Mar 25, 2024 | 6.950 | 7.190 | 6.710 | 6.900 | 62,894 | +0.08(+1.17%) |
Mar 22, 2024 | 7.120 | 7.120 | 6.500 | 6.820 | 60,142 | +0.22(+3.33%) |
Mar 21, 2024 | 6.500 | 6.900 | 6.300 | 6.600 | 41,322 | +0.00(+0.00%) |
Mar 20, 2024 | 6.370 | 6.859 | 6.210 | 6.600 | 58,140 | +0.23(+3.61%) |
Mar 19, 2024 | 6.500 | 7.000 | 6.000 | 6.370 | 200,514 | -0.03(-0.47%) |
Mar 18, 2024 | 6.300 | 6.555 | 5.400 | 6.400 | 341,943 | +1.40(+28.00%) |
Mar 15, 2024 | 5.320 | 5.400 | 5.000 | 5.000 | 32,206 | -0.24(-4.58%) |
Mar 14, 2024 | 5.100 | 5.370 | 4.900 | 5.240 | 29,617 | +0.14(+2.75%) |
Mar 13, 2024 | 5.500 | 5.720 | 4.631 | 5.100 | 66,254 | -0.38(-6.93%) |
Mar 12, 2024 | 5.600 | 5.600 | 5.200 | 5.480 | 48,231 | -0.01(-0.18%) |
Mar 11, 2024 | 4.990 | 5.610 | 4.900 | 5.490 | 140,542 | +0.57(+11.59%) |
Mar 08, 2024 | 4.500 | 5.150 | 4.300 | 4.920 | 59,749 | +0.45(+10.07%) |
Mar 07, 2024 | 4.200 | 4.660 | 4.150 | 4.470 | 59,974 | +0.33(+7.97%) |
Mar 06, 2024 | 4.070 | 4.190 | 4.040 | 4.140 | 17,607 | +0.04(+0.98%) |
Mar 05, 2024 | 4.170 | 4.170 | 4.000 | 4.100 | 7,783 | -0.08(-1.91%) |
Mar 04, 2024 | 4.190 | 4.310 | 3.968 | 4.180 | 20,307 | +0.03(+0.72%) |
Mar 01, 2024 | 4.010 | 4.150 | 3.880 | 4.150 | 23,209 | +0.09(+2.22%) |
Feb 29, 2024 | 4.160 | 4.160 | 3.980 | 4.060 | 11,763 | -0.08(-1.93%) |
Feb 28, 2024 | 4.120 | 4.143 | 4.010 | 4.140 | 7,588 | -0.01(-0.24%) |
Feb 27, 2024 | 4.050 | 4.200 | 3.610 | 4.150 | 77,936 | +0.17(+4.27%) |
Feb 26, 2024 | 4.030 | 4.200 | 3.810 | 3.980 | 24,520 | -0.12(-2.93%) |
Feb 23, 2024 | 4.080 | 4.100 | 3.940 | 4.100 | 7,378 | +0.09(+2.24%) |
Feb 22, 2024 | 3.870 | 4.100 | 3.870 | 4.010 | 36,118 | +0.02(+0.50%) |
Feb 21, 2024 | 4.180 | 4.200 | 3.860 | 3.990 | 21,078 | -0.21(-5.00%) |
Feb 20, 2024 | 4.250 | 4.450 | 3.860 | 4.200 | 27,287 | +0.04(+0.96%) |
Feb 16, 2024 | 4.240 | 4.240 | 4.050 | 4.160 | 13,447 | -0.02(-0.48%) |
Feb 15, 2024 | 4.440 | 4.440 | 3.940 | 4.180 | 34,472 | +0.12(+2.96%) |
Feb 14, 2024 | 4.250 | 4.430 | 3.790 | 4.060 | 46,742 | -0.27(-6.24%) |
Feb 13, 2024 | 4.280 | 4.490 | 4.180 | 4.330 | 16,987 | -0.06(-1.37%) |
Feb 12, 2024 | 4.050 | 4.500 | 4.050 | 4.390 | 38,901 | +0.21(+5.02%) |
Feb 09, 2024 | 4.230 | 4.230 | 3.914 | 4.180 | 29,246 | -0.02(-0.48%) |
Feb 08, 2024 | 3.400 | 4.260 | 3.400 | 4.200 | 63,306 | +0.83(+24.63%) |
Feb 07, 2024 | 3.800 | 3.800 | 2.960 | 3.370 | 138,598 | -0.43(-11.32%) |
Feb 06, 2024 | 4.400 | 4.400 | 3.680 | 3.800 | 109,074 | -0.64(-14.41%) |
Feb 05, 2024 | 4.500 | 4.500 | 4.100 | 4.440 | 30,861 | +0.04(+0.91%) |
Feb 02, 2024 | 4.530 | 4.650 | 4.110 | 4.400 | 18,907 | -0.10(-2.22%) |
Feb 01, 2024 | 4.360 | 4.570 | 4.200 | 4.500 | 46,593 | +0.10(+2.27%) |
Jan 31, 2024 | 4.270 | 4.510 | 3.920 | 4.400 | 35,414 | +0.08(+1.85%) |
Jan 30, 2024 | 4.700 | 4.700 | 3.680 | 4.320 | 99,864 | -0.33(-7.10%) |
Jan 29, 2024 | 4.580 | 4.950 | 4.350 | 4.650 | 57,078 | +0.03(+0.65%) |
Jan 26, 2024 | 4.050 | 4.620 | 3.740 | 4.620 | 120,430 | +0.77(+20.00%) |
Jan 25, 2024 | 3.350 | 3.990 | 3.300 | 3.850 | 87,897 | +0.55(+16.67%) |
Jan 24, 2024 | 3.900 | 4.000 | 3.050 | 3.300 | 143,374 | -0.44(-11.76%) |
Jan 23, 2024 | 4.120 | 4.120 | 3.320 | 3.740 | 78,331 | -0.42(-10.10%) |
Jan 22, 2024 | 4.200 | 4.340 | 3.780 | 4.160 | 191,594 | -0.53(-11.30%) |
Jan 19, 2024 | 5.020 | 5.020 | 4.270 | 4.690 | 73,754 | -0.20(-4.09%) |
Jan 18, 2024 | 5.030 | 5.030 | 4.610 | 4.890 | 68,083 | -0.19(-3.74%) |
Jan 17, 2024 | 5.380 | 5.380 | 4.927 | 5.080 | 68,002 | -0.20(-3.79%) |
Jan 16, 2024 | 5.390 | 5.680 | 5.102 | 5.280 | 97,868 | +0.04(+0.76%) |
Jan 12, 2024 | 5.440 | 5.440 | 5.060 | 5.240 | 74,571 | -0.16(-2.96%) |
Jan 11, 2024 | 5.450 | 5.640 | 4.850 | 5.400 | 126,655 | -0.14(-2.53%) |
Jan 10, 2024 | 5.560 | 6.020 | 5.000 | 5.540 | 367,963 | +0.09(+1.65%) |
Jan 09, 2024 | 8.120 | 8.120 | 5.440 | 5.450 | 3,091,036 | -2.37(-30.31%) |
Jan 08, 2024 | 7.190 | 7.950 | 7.010 | 7.820 | 45,973 | +0.72(+10.14%) |
Jan 05, 2024 | 7.890 | 7.890 | 6.780 | 7.100 | 45,475 | +0.10(+1.50%) |
Jan 04, 2024 | 6.620 | 7.190 | 6.510 | 6.995 | 18,082 | +0.50(+7.78%) |
Jan 03, 2024 | 6.860 | 8.190 | 6.180 | 6.490 | 55,888 | +0.56(+9.44%) |
Jan 02, 2024 | 8.250 | 8.430 | 5.900 | 5.930 | 96,538 | -2.41(-28.90%) |
Dec 29, 2023 | 10.57 | 10.57 | 7.900 | 8.340 | 71,725 | +0.08(+0.97%) |
Dec 28, 2023 | 7.690 | 8.880 | 7.690 | 8.260 | 39,874 | +0.50(+6.44%) |
Dec 27, 2023 | 9.210 | 9.836 | 7.400 | 7.760 | 70,523 | +0.66(+9.30%) |
Dec 26, 2023 | 6.750 | 7.320 | 6.750 | 7.100 | 15,508 | +0.65(+10.08%) |
Dec 22, 2023 | 5.750 | 6.540 | 5.750 | 6.450 | 52,456 | +0.65(+11.21%) |
Dec 21, 2023 | 5.800 | 6.100 | 5.662 | 5.800 | 23,096 | +0.20(+3.57%) |
Dec 20, 2023 | 5.910 | 5.960 | 5.460 | 5.600 | 18,596 | -0.41(-6.82%) |
Dec 19, 2023 | 6.500 | 6.825 | 6.000 | 6.010 | 15,141 | -0.50(-7.68%) |
Dec 18, 2023 | 7.170 | 7.170 | 6.350 | 6.510 | 12,899 | -0.05(-0.76%) |
Dec 15, 2023 | 6.050 | 7.240 | 6.000 | 6.560 | 58,140 | +0.51(+8.43%) |
Dec 14, 2023 | 7.190 | 7.250 | 5.800 | 6.050 | 53,023 | -0.71(-10.50%) |
Dec 13, 2023 | 6.250 | 6.780 | 6.200 | 6.760 | 20,808 | +0.55(+8.86%) |
Dec 12, 2023 | 5.800 | 6.490 | 5.770 | 6.210 | 10,651 | +0.38(+6.52%) |
Dec 11, 2023 | 6.000 | 6.050 | 5.800 | 5.830 | 13,867 | -0.16(-2.67%) |
Dec 08, 2023 | 5.960 | 6.420 | 5.880 | 5.990 | 13,427 | +0.14(+2.39%) |
Dec 07, 2023 | 6.010 | 6.070 | 5.850 | 5.850 | 2,971 | -0.29(-4.72%) |
Dec 06, 2023 | 6.060 | 6.500 | 5.890 | 6.140 | 8,670 | -0.27(-4.21%) |
Dec 05, 2023 | 6.500 | 6.840 | 6.225 | 6.410 | 29,738 | -0.13(-1.99%) |
Dec 04, 2023 | 6.110 | 7.000 | 5.930 | 6.540 | 53,218 | +0.65(+11.04%) |
Dec 01, 2023 | 6.120 | 6.170 | 5.750 | 5.890 | 10,298 | -0.26(-4.23%) |
Nov 30, 2023 | 5.620 | 6.180 | 5.425 | 6.150 | 25,101 | +0.54(+9.63%) |
Nov 29, 2023 | 6.030 | 6.130 | 5.530 | 5.610 | 21,034 | -0.23(-3.94%) |
Nov 28, 2023 | 6.250 | 6.250 | 5.460 | 5.840 | 20,494 | -0.28(-4.58%) |
Nov 27, 2023 | 6.050 | 6.400 | 6.000 | 6.120 | 29,962 | +0.12(+2.00%) |
Nov 24, 2023 | 6.150 | 6.500 | 6.000 | 6.000 | 13,146 | +0.44(+7.91%) |
Nov 22, 2023 | 5.450 | 5.900 | 5.230 | 5.560 | 18,999 | +0.37(+7.13%) |
Nov 21, 2023 | 6.300 | 6.350 | 5.190 | 5.190 | 21,515 | -0.96(-15.61%) |
Nov 20, 2023 | 6.190 | 6.475 | 6.080 | 6.150 | 10,622 | +0.24(+4.06%) |
Nov 17, 2023 | 6.290 | 6.300 | 5.910 | 5.910 | 1,366 | -0.12(-1.91%) |
Nov 16, 2023 | 6.490 | 6.500 | 5.870 | 6.025 | 14,651 | -0.05(-0.90%) |
Nov 15, 2023 | 5.990 | 6.350 | 5.990 | 6.080 | 2,625 | +0.16(+2.70%) |
Nov 14, 2023 | 6.190 | 6.450 | 5.920 | 5.920 | 1,587 | +0.03(+0.51%) |
Nov 13, 2023 | 5.850 | 6.420 | 5.850 | 5.890 | 1,844 | +0.02(+0.34%) |
Nov 10, 2023 | 6.350 | 6.366 | 5.870 | 5.870 | 8,999 | -0.02(-0.34%) |
Nov 09, 2023 | 7.100 | 7.100 | 5.750 | 5.890 | 12,832 | -1.36(-18.76%) |
Nov 08, 2023 | 7.300 | 7.300 | 6.810 | 7.250 | 1,612 | +0.57(+8.53%) |
Nov 07, 2023 | 7.270 | 7.320 | 6.680 | 6.680 | 20,179 | -0.42(-5.92%) |
Nov 06, 2023 | 6.700 | 7.500 | 6.610 | 7.100 | 40,839 | +0.59(+9.06%) |
Nov 03, 2023 | 6.650 | 6.650 | 6.510 | 6.510 | 1,681 | -0.01(-0.15%) |
Nov 02, 2023 | 6.900 | 7.050 | 6.420 | 6.520 | 9,409 | -0.11(-1.58%) |
Nov 01, 2023 | 6.800 | 6.800 | 6.450 | 6.625 | 6,379 | -0.09(-1.41%) |
Oct 31, 2023 | 7.220 | 7.220 | 6.380 | 6.720 | 7,519 | +0.17(+2.67%) |
Oct 30, 2023 | 6.410 | 6.850 | 6.410 | 6.545 | 4,429 | +0.14(+2.27%) |
Oct 27, 2023 | 6.500 | 6.600 | 6.260 | 6.400 | 10,361 | -0.30(-4.48%) |
Oct 26, 2023 | 6.500 | 6.700 | 6.380 | 6.700 | 10,907 | +0.20(+3.08%) |
Oct 25, 2023 | 6.400 | 6.500 | 6.400 | 6.500 | 1,686 | -0.14(-2.11%) |
Oct 24, 2023 | 6.150 | 6.760 | 6.110 | 6.640 | 9,251 | +0.57(+9.39%) |
Oct 23, 2023 | 6.380 | 6.500 | 6.070 | 6.070 | 6,431 | +0.01(+0.17%) |
Oct 20, 2023 | 6.570 | 6.570 | 6.060 | 6.060 | 7,435 | -0.57(-8.60%) |
Oct 19, 2023 | 7.000 | 7.000 | 6.520 | 6.630 | 4,324 | -0.37(-5.29%) |
Oct 18, 2023 | 7.190 | 7.190 | 7.000 | 7.000 | 1,381 | +0.12(+1.74%) |
Oct 17, 2023 | 6.810 | 7.500 | 6.760 | 6.880 | 7,764 | +0.44(+6.83%) |
Oct 16, 2023 | 6.850 | 7.210 | 6.230 | 6.440 | 22,096 | -0.08(-1.23%) |
Oct 13, 2023 | 7.010 | 7.500 | 6.440 | 6.520 | 4,553 | +0.33(+5.33%) |
Oct 12, 2023 | 7.000 | 7.000 | 6.190 | 6.190 | 8,993 | -1.26(-16.91%) |
Oct 11, 2023 | 7.500 | 7.500 | 7.450 | 7.450 | 4,138 | -0.05(-0.67%) |
Oct 10, 2023 | 7.480 | 7.500 | 7.410 | 7.500 | 3,103 | +0.19(+2.60%) |
Oct 09, 2023 | 7.090 | 7.310 | 6.800 | 7.310 | 4,550 | -0.19(-2.53%) |
Oct 06, 2023 | 7.490 | 7.800 | 7.005 | 7.500 | 11,078 | +0.01(+0.13%) |
Oct 05, 2023 | 6.910 | 7.490 | 6.910 | 7.490 | 4,191 | +0.30(+4.17%) |
Oct 04, 2023 | 7.560 | 7.745 | 7.190 | 7.190 | 8,374 | -0.74(-9.33%) |
Oct 03, 2023 | 7.790 | 7.938 | 7.557 | 7.930 | 2,695 | -0.05(-0.63%) |
Oct 02, 2023 | 8.310 | 8.720 | 7.900 | 7.980 | 20,019 | -0.47(-5.56%) |
Sep 29, 2023 | 8.890 | 9.120 | 8.050 | 8.450 | 11,573 | +0.04(+0.48%) |
Sep 28, 2023 | 9.470 | 9.470 | 8.020 | 8.410 | 28,124 | -0.41(-4.65%) |
Sep 27, 2023 | 9.150 | 9.625 | 8.820 | 8.820 | 77,488 | -0.05(-0.56%) |
Sep 26, 2023 | 8.000 | 9.170 | 8.000 | 8.870 | 20,331 | +1.02(+12.99%) |
Sep 25, 2023 | 8.270 | 8.080 | 7.850 | 7.850 | 1,992 | +0.04(+0.51%) |
Sep 22, 2023 | 8.500 | 8.905 | 7.810 | 7.810 | 28,522 | -0.18(-2.25%) |
Sep 21, 2023 | 8.000 | 9.370 | 7.960 | 7.990 | 26,698 | -0.67(-7.74%) |
Sep 20, 2023 | 8.170 | 9.113 | 8.170 | 8.660 | 13,405 | +0.44(+5.35%) |
Sep 19, 2023 | 8.500 | 9.330 | 8.220 | 8.220 | 16,728 | +0.14(+1.73%) |
Sep 18, 2023 | 8.380 | 9.450 | 7.970 | 8.080 | 20,040 | +0.32(+4.12%) |
Sep 15, 2023 | 8.560 | 8.800 | 7.355 | 7.760 | 19,563 | -0.65(-7.73%) |
Sep 14, 2023 | 9.100 | 9.450 | 8.280 | 8.410 | 8,395 | -0.71(-7.79%) |
Sep 13, 2023 | 9.180 | 9.890 | 8.970 | 9.120 | 32,589 | +0.45(+5.19%) |
Sep 12, 2023 | 10.00 | 10.00 | 8.450 | 8.670 | 20,339 | -0.42(-4.62%) |
Sep 11, 2023 | 8.800 | 9.750 | 8.710 | 9.090 | 13,122 | +0.47(+5.45%) |
Sep 08, 2023 | 8.530 | 9.510 | 8.530 | 8.620 | 3,019 | -0.07(-0.81%) |
Sep 07, 2023 | 8.730 | 9.372 | 8.690 | 8.690 | 29,032 | +0.21(+2.48%) |
Sep 06, 2023 | 8.990 | 8.990 | 8.420 | 8.480 | 8,525 | +0.07(+0.83%) |
Sep 05, 2023 | 7.910 | 9.100 | 7.900 | 8.410 | 80,833 | +0.51(+6.46%) |
Sep 01, 2023 | 8.500 | 8.500 | 7.210 | 7.900 | 21,773 | -0.36(-4.36%) |
Aug 31, 2023 | 8.760 | 8.760 | 8.230 | 8.260 | 23,518 | -0.74(-8.22%) |
Aug 30, 2023 | 9.250 | 9.250 | 8.250 | 9.000 | 26,756 | -0.38(-4.05%) |
Aug 29, 2023 | 9.530 | 9.530 | 9.160 | 9.380 | 9,476 | -0.03(-0.32%) |
Aug 28, 2023 | 9.590 | 9.600 | 9.410 | 9.410 | 3,335 | -0.24(-2.49%) |
Aug 25, 2023 | 9.309 | 9.665 | 9.309 | 9.650 | 3,509 | +0.15(+1.58%) |
Aug 24, 2023 | 9.550 | 9.550 | 9.355 | 9.500 | 5,806 | -0.09(-0.94%) |
Aug 23, 2023 | 9.760 | 9.900 | 9.490 | 9.590 | 5,218 | -0.35(-3.52%) |
Aug 22, 2023 | 9.910 | 9.950 | 9.750 | 9.940 | 2,819 | -0.05(-0.50%) |
Aug 21, 2023 | 9.820 | 10.00 | 9.660 | 9.990 | 4,747 | -0.01(-0.10%) |
Aug 18, 2023 | 10.00 | 10.00 | 9.800 | 10.00 | 3,534 | +0.01(+0.10%) |
Aug 17, 2023 | 9.970 | 9.990 | 9.846 | 9.990 | 3,658 | -0.01(-0.10%) |
Aug 16, 2023 | 9.765 | 10.00 | 9.710 | 10.00 | 5,513 | +0.00(+0.00%) |
Aug 15, 2023 | 9.718 | 10.00 | 9.718 | 10.00 | 6,524 | +0.00(+0.00%) |
Aug 14, 2023 | 9.770 | 10.00 | 9.610 | 10.00 | 14,149 | +0.00(+0.00%) |
Aug 11, 2023 | 9.780 | 10.00 | 9.560 | 10.00 | 5,322 | +0.00(+0.00%) |
Aug 10, 2023 | 9.970 | 10.00 | 9.786 | 10.00 | 5,785 | +0.00(+0.00%) |
Aug 09, 2023 | 9.950 | 10.89 | 9.713 | 10.00 | 17,804 | +0.00(+0.00%) |
Aug 08, 2023 | 9.980 | 10.00 | 9.770 | 10.00 | 20,023 | +0.02(+0.20%) |
Aug 07, 2023 | 9.965 | 9.980 | 9.965 | 9.980 | 2,234 | +0.09(+0.91%) |
Aug 04, 2023 | 9.940 | 9.940 | 9.610 | 9.890 | 2,619 | -0.06(-0.60%) |
Aug 03, 2023 | 10.28 | 10.50 | 9.670 | 9.950 | 7,349 | +0.00(+0.00%) |
Aug 02, 2023 | 10.00 | 10.00 | 9.610 | 9.950 | 12,648 | -0.05(-0.50%) |
Aug 01, 2023 | 9.900 | 10.00 | 9.734 | 10.00 | 10,409 | +0.45(+4.71%) |
Jul 31, 2023 | 10.15 | 10.15 | 9.440 | 9.550 | 15,430 | -0.43(-4.31%) |
Jul 28, 2023 | 10.34 | 10.34 | 9.600 | 9.980 | 21,208 | -0.20(-1.96%) |
Jul 27, 2023 | 9.730 | 10.98 | 9.700 | 10.18 | 32,301 | +0.51(+5.27%) |
Jul 26, 2023 | 9.540 | 9.790 | 9.200 | 9.670 | 11,669 | +0.36(+3.87%) |
Jul 25, 2023 | 9.840 | 10.23 | 9.160 | 9.310 | 26,601 | -0.61(-6.15%) |
Jul 24, 2023 | 10.14 | 10.69 | 9.840 | 9.920 | 16,938 | -0.03(-0.30%) |
Jul 21, 2023 | 11.00 | 11.00 | 9.800 | 9.950 | 39,727 | -1.30(-11.56%) |
Jul 20, 2023 | 11.00 | 11.32 | 10.59 | 11.25 | 5,931 | +0.73(+6.94%) |
Jul 19, 2023 | 10.78 | 10.78 | 10.22 | 10.52 | 7,510 | +0.01(+0.10%) |
Jul 18, 2023 | 10.47 | 10.80 | 10.11 | 10.51 | 51,457 | +0.25(+2.44%) |
Jul 17, 2023 | 10.68 | 11.05 | 10.26 | 10.26 | 62,166 | -0.07(-0.67%) |
Jul 14, 2023 | 10.82 | 10.87 | 9.650 | 10.33 | 38,212 | -0.72(-6.52%) |
Jul 13, 2023 | 11.00 | 11.10 | 11.00 | 11.05 | 12,812 | +0.12(+1.10%) |
Jul 12, 2023 | 11.38 | 11.38 | 10.63 | 10.93 | 32,192 | -0.45(-3.95%) |
Jul 11, 2023 | 11.20 | 11.38 | 10.84 | 11.38 | 15,952 | +0.71(+6.65%) |
Jul 10, 2023 | 11.01 | 11.38 | 10.67 | 10.67 | 32,705 | -0.32(-2.91%) |
Jul 07, 2023 | 11.28 | 11.36 | 10.93 | 10.99 | 11,207 | -0.01(-0.09%) |
Jul 06, 2023 | 10.40 | 11.27 | 10.40 | 11.00 | 7,213 | +0.60(+5.77%) |
Jul 05, 2023 | 9.600 | 10.50 | 9.490 | 10.40 | 21,246 | +1.06(+11.35%) |
Jul 03, 2023 | 9.630 | 10.50 | 9.140 | 9.340 | 35,124 | -0.16(-1.68%) |
Jun 30, 2023 | 9.420 | 10.71 | 9.410 | 9.500 | 52,024 | +0.10(+1.06%) |
Jun 29, 2023 | 10.04 | 11.02 | 9.210 | 9.400 | 60,958 | -0.04(-0.42%) |
Jun 28, 2023 | 9.250 | 9.760 | 8.900 | 9.440 | 24,893 | +0.29(+3.17%) |
Jun 27, 2023 | 9.360 | 9.880 | 8.534 | 9.150 | 40,253 | -0.65(-6.63%) |
Jun 26, 2023 | 10.70 | 10.70 | 9.300 | 9.800 | 21,955 | -0.33(-3.26%) |
Jun 23, 2023 | 11.50 | 11.50 | 10.13 | 10.13 | 17,960 | -0.54(-5.06%) |
Jun 22, 2023 | 11.16 | 11.80 | 10.50 | 10.67 | 25,616 | -0.43(-3.87%) |
Jun 21, 2023 | 12.30 | 12.77 | 10.92 | 11.10 | 35,341 | -1.20(-9.76%) |
Jun 20, 2023 | 11.97 | 12.47 | 11.89 | 12.30 | 40,184 | +0.36(+3.02%) |
Jun 16, 2023 | 13.76 | 14.37 | 10.91 | 11.94 | 44,091 | -2.01(-14.41%) |