Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.14 | 15.34 | 14.76 | 15.01 | 603,729 | +0.00(+0.00%) |
May 30, 2024 | 14.87 | 15.23 | 14.76 | 15.01 | 270,556 | -0.06(-0.40%) |
May 29, 2024 | 15.01 | 15.29 | 14.87 | 15.07 | 373,752 | -0.25(-1.63%) |
May 28, 2024 | 15.49 | 15.65 | 15.08 | 15.32 | 294,630 | +0.17(+1.12%) |
May 27, 2024 | 14.65 | 15.19 | 14.65 | 15.15 | 184,000 | +0.79(+5.50%) |
May 24, 2024 | 14.26 | 14.53 | 14.24 | 14.36 | 147,420 | +0.31(+2.21%) |
May 23, 2024 | 14.26 | 14.61 | 14.03 | 14.05 | 392,204 | -0.33(-2.29%) |
May 22, 2024 | 15.25 | 15.31 | 14.26 | 14.38 | 516,399 | -1.08(-6.99%) |
May 21, 2024 | 15.84 | 15.94 | 15.38 | 15.46 | 443,383 | -0.02(-0.13%) |
May 17, 2024 | 15.48 | 0 | +0.88(+6.03%) | |||
May 16, 2024 | 13.95 | 14.94 | 13.86 | 14.60 | 678,121 | +0.65(+4.66%) |
May 15, 2024 | 13.95 | 14.54 | 13.72 | 13.95 | 593,220 | -0.47(-3.26%) |
May 14, 2024 | 14.63 | 14.63 | 14.08 | 14.42 | 244,284 | +0.05(+0.35%) |
May 13, 2024 | 14.79 | 14.81 | 14.16 | 14.37 | 236,640 | -0.48(-3.23%) |
May 10, 2024 | 14.75 | 14.97 | 14.54 | 14.85 | 227,614 | +0.10(+0.68%) |
May 09, 2024 | 14.15 | 14.79 | 14.06 | 14.75 | 254,215 | +0.81(+5.81%) |
May 08, 2024 | 14.10 | 14.40 | 13.92 | 13.94 | 155,202 | -0.38(-2.65%) |
May 07, 2024 | 14.15 | 14.32 | 13.90 | 14.32 | 199,260 | +0.22(+1.56%) |
May 06, 2024 | 14.00 | 14.27 | 13.85 | 14.10 | 214,991 | +0.32(+2.32%) |
May 03, 2024 | 13.43 | 13.81 | 13.25 | 13.78 | 252,835 | +0.38(+2.84%) |
May 02, 2024 | 13.14 | 13.58 | 13.13 | 13.40 | 124,720 | -0.03(-0.22%) |
May 01, 2024 | 13.66 | 13.84 | 13.27 | 13.43 | 279,765 | +0.19(+1.44%) |
Apr 30, 2024 | 13.49 | 13.66 | 13.20 | 13.24 | 405,047 | -0.60(-4.34%) |
Apr 29, 2024 | 14.00 | 14.00 | 13.54 | 13.84 | 252,623 | -0.11(-0.79%) |
Apr 26, 2024 | 14.12 | 14.12 | 13.83 | 13.95 | 168,610 | -0.03(-0.21%) |
Apr 25, 2024 | 13.88 | 14.07 | 13.52 | 13.98 | 244,694 | +0.22(+1.60%) |
Apr 24, 2024 | 13.97 | 14.01 | 13.76 | 13.76 | 193,920 | -0.07(-0.51%) |
Apr 23, 2024 | 13.44 | 14.04 | 13.25 | 13.83 | 271,700 | +0.40(+2.98%) |
Apr 22, 2024 | 13.89 | 14.32 | 13.38 | 13.43 | 583,623 | -1.37(-9.26%) |
Apr 19, 2024 | 13.90 | 14.81 | 13.90 | 14.80 | 589,939 | +0.72(+5.11%) |
Apr 18, 2024 | 13.61 | 14.20 | 13.36 | 14.08 | 596,459 | +0.81(+6.10%) |
Apr 17, 2024 | 13.25 | 13.81 | 13.04 | 13.27 | 599,501 | -0.01(-0.08%) |
Apr 16, 2024 | 12.56 | 13.33 | 12.00 | 13.28 | 766,571 | +0.70(+5.56%) |
Apr 15, 2024 | 13.17 | 13.17 | 12.33 | 12.58 | 385,671 | -0.13(-1.02%) |
Apr 12, 2024 | 13.30 | 14.01 | 12.68 | 12.71 | 558,018 | -0.21(-1.63%) |
Apr 11, 2024 | 12.82 | 12.94 | 12.58 | 12.92 | 223,311 | +0.34(+2.70%) |
Apr 10, 2024 | 12.15 | 12.69 | 11.93 | 12.58 | 294,788 | +0.22(+1.78%) |
Apr 09, 2024 | 13.13 | 13.27 | 12.34 | 12.36 | 331,303 | -0.43(-3.36%) |
Apr 08, 2024 | 13.08 | 13.25 | 12.62 | 12.79 | 318,672 | -0.26(-1.99%) |
Apr 05, 2024 | 12.31 | 13.17 | 12.25 | 13.05 | 344,991 | +0.73(+5.93%) |
Apr 04, 2024 | 12.09 | 12.60 | 11.90 | 12.32 | 331,381 | +0.22(+1.82%) |
Apr 03, 2024 | 11.70 | 12.11 | 11.57 | 12.10 | 532,050 | +0.53(+4.58%) |
Apr 02, 2024 | 11.07 | 11.67 | 10.94 | 11.57 | 478,661 | +0.60(+5.47%) |
Apr 01, 2024 | 11.81 | 11.98 | 10.86 | 10.97 | 585,861 | -0.69(-5.92%) |
Mar 28, 2024 | 11.66 | 0 | -0.81(-6.50%) | |||
Mar 27, 2024 | 12.21 | 12.53 | 12.20 | 12.47 | 202,345 | +0.34(+2.80%) |
Mar 26, 2024 | 12.26 | 12.39 | 12.10 | 12.13 | 296,300 | +0.03(+0.25%) |
Mar 25, 2024 | 12.33 | 12.40 | 11.96 | 12.10 | 275,378 | -0.19(-1.55%) |
Mar 22, 2024 | 12.23 | 12.38 | 12.11 | 12.29 | 271,503 | +0.08(+0.66%) |
Mar 21, 2024 | 12.42 | 12.45 | 11.96 | 12.21 | 519,560 | -0.20(-1.61%) |
Mar 20, 2024 | 11.26 | 12.46 | 11.26 | 12.41 | 829,287 | +0.94(+8.20%) |
Mar 19, 2024 | 11.90 | 11.90 | 11.38 | 11.47 | 285,716 | -0.43(-3.61%) |
Mar 18, 2024 | 11.13 | 11.95 | 11.13 | 11.90 | 394,607 | +0.40(+3.48%) |
Mar 15, 2024 | 11.11 | 11.69 | 10.97 | 11.50 | 1,435,966 | +0.45(+4.07%) |
Mar 14, 2024 | 10.99 | 11.06 | 10.86 | 11.05 | 208,088 | -0.04(-0.36%) |
Mar 13, 2024 | 10.69 | 11.10 | 10.61 | 11.09 | 614,039 | +0.53(+5.02%) |
Mar 12, 2024 | 10.56 | 10.63 | 10.46 | 10.56 | 155,477 | -0.11(-1.03%) |
Mar 11, 2024 | 10.32 | 10.90 | 10.29 | 10.67 | 390,639 | +0.35(+3.39%) |
Mar 08, 2024 | 10.60 | 10.65 | 10.27 | 10.32 | 198,532 | -0.21(-1.99%) |
Mar 07, 2024 | 10.57 | 10.57 | 10.30 | 10.53 | 275,287 | +0.14(+1.35%) |
Mar 06, 2024 | 10.30 | 10.53 | 10.18 | 10.39 | 322,626 | +0.08(+0.78%) |
Mar 05, 2024 | 10.43 | 10.49 | 10.20 | 10.31 | 382,262 | -0.03(-0.29%) |
Mar 04, 2024 | 10.26 | 10.47 | 10.19 | 10.34 | 408,071 | +0.34(+3.40%) |
Mar 01, 2024 | 9.910 | 10.28 | 9.760 | 10.00 | 386,178 | +0.24(+2.46%) |
Feb 29, 2024 | 9.750 | 10.08 | 9.710 | 9.760 | 456,269 | +0.12(+1.24%) |
Feb 28, 2024 | 9.700 | 9.700 | 9.550 | 9.640 | 100,232 | -0.01(-0.10%) |
Feb 27, 2024 | 9.640 | 9.720 | 9.530 | 9.650 | 99,305 | +0.05(+0.52%) |
Feb 26, 2024 | 9.710 | 9.800 | 9.550 | 9.600 | 124,570 | -0.24(-2.44%) |
Feb 23, 2024 | 9.550 | 9.890 | 9.450 | 9.840 | 178,084 | +0.29(+3.04%) |
Feb 22, 2024 | 9.830 | 9.830 | 9.510 | 9.550 | 188,062 | -0.33(-3.34%) |
Feb 21, 2024 | 9.990 | 9.990 | 9.500 | 9.880 | 617,669 | -0.11(-1.10%) |
Feb 20, 2024 | 10.07 | 10.21 | 9.960 | 9.990 | 223,510 | -0.17(-1.67%) |
Feb 16, 2024 | 10.16 | 0 | +0.03(+0.30%) | |||
Feb 15, 2024 | 9.760 | 10.15 | 9.760 | 10.13 | 251,203 | +0.38(+3.90%) |
Feb 14, 2024 | 9.550 | 9.790 | 9.430 | 9.750 | 241,419 | +0.27(+2.85%) |
Feb 13, 2024 | 9.690 | 9.730 | 9.400 | 9.480 | 283,767 | -0.37(-3.76%) |
Feb 12, 2024 | 9.670 | 9.990 | 9.670 | 9.850 | 92,489 | +0.10(+1.03%) |
Feb 09, 2024 | 10.15 | 10.15 | 9.670 | 9.750 | 199,019 | -0.35(-3.47%) |
Feb 08, 2024 | 10.05 | 10.18 | 9.990 | 10.10 | 209,784 | -0.06(-0.59%) |
Feb 07, 2024 | 10.29 | 10.37 | 9.810 | 10.16 | 1,396,406 | -0.58(-5.40%) |
Feb 06, 2024 | 10.45 | 10.75 | 10.43 | 10.74 | 379,714 | +0.20(+1.90%) |
Feb 05, 2024 | 10.45 | 10.66 | 10.21 | 10.54 | 256,313 | -0.01(-0.09%) |
Feb 02, 2024 | 10.25 | 10.58 | 10.25 | 10.55 | 281,648 | +0.03(+0.29%) |
Feb 01, 2024 | 10.44 | 10.65 | 10.26 | 10.52 | 362,982 | +0.21(+2.04%) |
Jan 31, 2024 | 10.75 | 10.84 | 10.29 | 10.31 | 306,198 | -0.26(-2.46%) |
Jan 30, 2024 | 10.83 | 10.90 | 10.54 | 10.57 | 476,070 | -0.32(-2.94%) |
Jan 29, 2024 | 10.68 | 10.95 | 10.48 | 10.89 | 527,480 | +0.34(+3.22%) |
Jan 26, 2024 | 10.39 | 10.57 | 10.29 | 10.55 | 403,257 | +0.12(+1.15%) |
Jan 25, 2024 | 10.41 | 10.53 | 10.26 | 10.43 | 316,395 | +0.12(+1.16%) |
Jan 24, 2024 | 10.48 | 10.51 | 10.14 | 10.31 | 329,429 | -0.06(-0.58%) |
Jan 23, 2024 | 10.15 | 10.38 | 9.970 | 10.37 | 363,571 | +0.28(+2.78%) |
Jan 22, 2024 | 10.27 | 10.27 | 9.940 | 10.09 | 339,799 | -0.18(-1.75%) |
Jan 19, 2024 | 10.24 | 10.29 | 9.950 | 10.27 | 183,201 | +0.18(+1.78%) |
Jan 18, 2024 | 10.20 | 10.20 | 9.870 | 10.09 | 214,019 | -0.09(-0.88%) |
Jan 17, 2024 | 9.820 | 10.21 | 9.660 | 10.18 | 567,156 | +0.17(+1.70%) |
Jan 16, 2024 | 10.21 | 10.21 | 9.940 | 10.01 | 204,110 | -0.20(-1.96%) |
Jan 15, 2024 | 10.25 | 10.25 | 10.07 | 10.21 | 160,627 | +0.10(+0.99%) |
Jan 12, 2024 | 10.08 | 10.31 | 10.06 | 10.11 | 394,124 | +0.34(+3.48%) |
Jan 11, 2024 | 10.09 | 10.23 | 9.690 | 9.770 | 409,594 | -0.24(-2.40%) |
Jan 10, 2024 | 9.870 | 10.11 | 9.870 | 10.01 | 372,543 | +0.05(+0.50%) |
Jan 09, 2024 | 9.800 | 10.13 | 9.800 | 9.960 | 202,020 | +0.05(+0.50%) |
Jan 08, 2024 | 10.00 | 10.22 | 9.860 | 9.910 | 446,177 | -0.27(-2.65%) |
Jan 05, 2024 | 10.35 | 10.44 | 10.04 | 10.18 | 232,773 | -0.17(-1.64%) |
Jan 04, 2024 | 10.02 | 10.36 | 9.920 | 10.35 | 319,859 | +0.32(+3.19%) |
Jan 03, 2024 | 9.690 | 10.17 | 9.690 | 10.03 | 434,935 | +0.00(+0.00%) |
Jan 02, 2024 | 9.710 | 10.11 | 9.660 | 10.03 | 334,180 | +0.32(+3.30%) |
Dec 29, 2023 | 9.710 | 0 | -0.04(-0.41%) | |||
Dec 28, 2023 | 10.08 | 10.12 | 9.730 | 9.750 | 536,159 | -0.37(-3.66%) |
Dec 27, 2023 | 10.16 | 10.26 | 9.950 | 10.12 | 157,945 | +0.07(+0.70%) |
Dec 22, 2023 | 10.05 | 0 | +0.05(+0.50%) | |||
Dec 21, 2023 | 10.00 | 10.17 | 9.940 | 10.00 | 335,947 | +0.08(+0.81%) |
Dec 20, 2023 | 10.28 | 10.28 | 9.870 | 9.920 | 367,785 | -0.23(-2.27%) |
Dec 19, 2023 | 10.15 | 10.44 | 10.06 | 10.15 | 220,138 | +0.00(+0.00%) |
Dec 18, 2023 | 10.17 | 10.17 | 9.910 | 10.15 | 235,953 | +0.09(+0.89%) |
Dec 15, 2023 | 10.30 | 10.36 | 9.980 | 10.06 | 1,277,498 | -0.33(-3.18%) |
Dec 14, 2023 | 10.50 | 11.03 | 10.29 | 10.39 | 614,304 | -0.10(-0.95%) |
Dec 13, 2023 | 9.610 | 10.50 | 9.610 | 10.49 | 519,949 | +0.85(+8.82%) |
Dec 12, 2023 | 9.820 | 9.860 | 9.550 | 9.640 | 181,796 | -0.33(-3.31%) |
Dec 11, 2023 | 9.950 | 9.970 | 9.710 | 9.970 | 156,578 | -0.06(-0.60%) |
Dec 08, 2023 | 9.730 | 10.07 | 9.700 | 10.03 | 308,294 | +0.03(+0.30%) |
Dec 07, 2023 | 10.18 | 10.21 | 9.880 | 10.00 | 141,798 | -0.19(-1.86%) |
Dec 06, 2023 | 10.30 | 10.34 | 10.01 | 10.19 | 216,089 | +0.03(+0.30%) |
Dec 05, 2023 | 10.26 | 10.28 | 9.990 | 10.16 | 266,486 | -0.24(-2.31%) |
Dec 04, 2023 | 10.30 | 10.47 | 10.09 | 10.40 | 514,062 | +0.07(+0.68%) |
Dec 01, 2023 | 9.940 | 10.41 | 9.900 | 10.33 | 816,477 | +0.36(+3.61%) |
Nov 30, 2023 | 10.01 | 10.06 | 9.870 | 9.970 | 365,327 | -0.15(-1.48%) |
Nov 29, 2023 | 9.900 | 10.16 | 9.820 | 10.12 | 648,313 | +0.06(+0.60%) |
Nov 28, 2023 | 9.500 | 10.06 | 9.300 | 10.06 | 538,223 | +0.60(+6.34%) |
Nov 27, 2023 | 9.060 | 9.520 | 9.060 | 9.460 | 232,178 | +0.41(+4.53%) |
Nov 24, 2023 | 8.630 | 9.130 | 8.600 | 9.050 | 238,803 | +0.40(+4.62%) |
Nov 23, 2023 | 8.800 | 8.810 | 8.570 | 8.650 | 27,694 | -0.15(-1.70%) |
Nov 22, 2023 | 8.970 | 9.040 | 8.720 | 8.800 | 126,088 | -0.20(-2.22%) |
Nov 21, 2023 | 8.630 | 9.120 | 8.630 | 9.000 | 255,354 | +0.46(+5.39%) |
Nov 20, 2023 | 8.500 | 8.560 | 8.330 | 8.540 | 186,095 | -0.01(-0.12%) |
Nov 17, 2023 | 8.620 | 8.660 | 8.380 | 8.550 | 114,151 | -0.18(-2.06%) |
Nov 16, 2023 | 8.500 | 8.880 | 8.410 | 8.730 | 355,855 | +0.38(+4.55%) |
Nov 15, 2023 | 7.900 | 8.450 | 7.880 | 8.350 | 462,920 | +0.63(+8.16%) |
Nov 14, 2023 | 7.530 | 7.730 | 7.470 | 7.720 | 203,461 | +0.53(+7.37%) |
Nov 13, 2023 | 7.300 | 7.380 | 7.130 | 7.190 | 205,733 | -0.11(-1.51%) |
Nov 10, 2023 | 7.500 | 7.510 | 7.100 | 7.300 | 229,245 | -0.29(-3.82%) |
Nov 09, 2023 | 7.650 | 7.800 | 7.550 | 7.590 | 167,149 | -0.15(-1.94%) |
Nov 08, 2023 | 7.820 | 7.950 | 7.630 | 7.740 | 154,851 | -0.22(-2.76%) |
Nov 07, 2023 | 7.660 | 8.000 | 7.580 | 7.960 | 256,772 | -0.03(-0.38%) |
Nov 06, 2023 | 7.920 | 8.120 | 7.850 | 7.990 | 187,505 | +0.05(+0.63%) |
Nov 03, 2023 | 7.500 | 8.050 | 7.460 | 7.940 | 298,781 | +0.55(+7.44%) |
Nov 02, 2023 | 7.480 | 7.480 | 7.140 | 7.390 | 133,371 | +0.03(+0.41%) |
Nov 01, 2023 | 7.480 | 7.540 | 7.120 | 7.360 | 166,814 | -0.15(-2.00%) |
Oct 31, 2023 | 7.480 | 7.910 | 7.430 | 7.510 | 805,896 | -0.05(-0.66%) |
Oct 30, 2023 | 7.690 | 7.770 | 7.400 | 7.560 | 178,280 | -0.05(-0.66%) |
Oct 27, 2023 | 7.240 | 7.620 | 7.190 | 7.610 | 194,640 | +0.39(+5.40%) |
Oct 26, 2023 | 7.060 | 7.240 | 6.730 | 7.220 | 267,095 | +0.12(+1.69%) |
Oct 25, 2023 | 7.250 | 7.440 | 7.080 | 7.100 | 136,473 | -0.22(-3.01%) |
Oct 24, 2023 | 7.280 | 7.340 | 7.190 | 7.320 | 129,663 | -0.07(-0.95%) |
Oct 23, 2023 | 7.730 | 7.730 | 7.350 | 7.390 | 101,878 | -0.32(-4.15%) |
Oct 20, 2023 | 7.630 | 7.980 | 7.600 | 7.710 | 488,598 | +0.09(+1.18%) |
Oct 19, 2023 | 7.580 | 7.690 | 7.370 | 7.620 | 227,092 | +0.00(+0.00%) |
Oct 18, 2023 | 7.490 | 7.740 | 7.480 | 7.620 | 271,259 | +0.18(+2.42%) |
Oct 17, 2023 | 7.060 | 7.440 | 7.050 | 7.440 | 491,619 | +0.33(+4.64%) |
Oct 16, 2023 | 7.240 | 7.250 | 7.070 | 7.110 | 191,868 | -0.08(-1.11%) |
Oct 13, 2023 | 7.030 | 7.350 | 7.030 | 7.190 | 353,113 | +0.41(+6.05%) |
Oct 12, 2023 | 7.080 | 7.100 | 6.720 | 6.780 | 223,051 | -0.33(-4.64%) |
Oct 11, 2023 | 7.190 | 7.270 | 7.070 | 7.110 | 144,812 | +0.00(+0.00%) |
Oct 10, 2023 | 7.240 | 7.290 | 7.020 | 7.110 | 280,520 | +0.17(+2.45%) |
Oct 06, 2023 | 6.940 | 0 | +0.19(+2.81%) | |||
Oct 05, 2023 | 6.710 | 6.760 | 6.580 | 6.750 | 148,936 | +0.00(+0.00%) |
Oct 04, 2023 | 7.080 | 7.080 | 6.660 | 6.750 | 166,118 | -0.29(-4.12%) |
Oct 03, 2023 | 7.000 | 7.060 | 6.680 | 7.040 | 216,477 | +0.07(+1.00%) |
Oct 02, 2023 | 7.220 | 7.220 | 6.950 | 6.970 | 200,457 | -0.32(-4.39%) |
Sep 29, 2023 | 7.240 | 7.390 | 7.080 | 7.290 | 270,846 | +0.15(+2.10%) |
Sep 28, 2023 | 7.030 | 7.160 | 6.880 | 7.140 | 161,127 | +0.13(+1.85%) |
Sep 27, 2023 | 7.270 | 7.270 | 6.900 | 7.010 | 188,929 | -0.21(-2.91%) |
Sep 26, 2023 | 7.490 | 7.530 | 7.170 | 7.220 | 154,132 | -0.30(-3.99%) |
Sep 25, 2023 | 7.690 | 7.560 | 7.430 | 7.520 | 105,814 | -0.19(-2.46%) |
Sep 22, 2023 | 7.820 | 7.860 | 7.710 | 7.710 | 137,401 | -0.04(-0.52%) |
Sep 21, 2023 | 7.900 | 7.990 | 7.740 | 7.750 | 190,863 | -0.21(-2.64%) |
Sep 20, 2023 | 7.910 | 8.050 | 7.860 | 7.960 | 134,067 | +0.06(+0.76%) |
Sep 19, 2023 | 8.050 | 8.140 | 7.840 | 7.900 | 165,028 | -0.09(-1.13%) |
Sep 18, 2023 | 7.690 | 8.000 | 7.690 | 7.990 | 207,050 | +0.26(+3.36%) |
Sep 15, 2023 | 7.530 | 7.860 | 7.510 | 7.730 | 821,665 | +0.30(+4.04%) |
Sep 14, 2023 | 7.440 | 7.520 | 7.330 | 7.430 | 404,666 | -0.04(-0.54%) |
Sep 13, 2023 | 7.710 | 7.750 | 7.440 | 7.470 | 323,916 | -0.23(-2.99%) |
Sep 12, 2023 | 7.880 | 8.000 | 7.680 | 7.700 | 132,789 | -0.25(-3.14%) |
Sep 11, 2023 | 7.900 | 8.100 | 7.880 | 7.950 | 166,982 | +0.05(+0.63%) |
Sep 08, 2023 | 7.990 | 8.110 | 7.850 | 7.900 | 181,600 | -0.03(-0.38%) |
Sep 07, 2023 | 7.860 | 7.980 | 7.750 | 7.930 | 163,769 | +0.07(+0.89%) |
Sep 06, 2023 | 7.890 | 7.960 | 7.780 | 7.860 | 81,481 | -0.03(-0.38%) |
Sep 05, 2023 | 8.060 | 8.080 | 7.810 | 7.890 | 87,897 | -0.22(-2.71%) |
Sep 01, 2023 | 8.110 | 0 | -0.16(-1.93%) | |||
Aug 31, 2023 | 8.450 | 8.450 | 8.070 | 8.270 | 152,700 | -0.20(-2.36%) |
Aug 30, 2023 | 8.500 | 8.730 | 8.370 | 8.470 | 623,972 | +0.00(+0.00%) |
Aug 29, 2023 | 8.460 | 8.530 | 8.250 | 8.470 | 279,052 | +0.06(+0.71%) |
Aug 28, 2023 | 8.070 | 8.500 | 8.070 | 8.410 | 104,950 | +0.35(+4.34%) |
Aug 25, 2023 | 8.240 | 8.240 | 7.870 | 8.060 | 84,941 | -0.15(-1.83%) |
Aug 24, 2023 | 8.280 | 8.520 | 8.080 | 8.210 | 163,972 | -0.02(-0.24%) |
Aug 23, 2023 | 8.000 | 8.430 | 8.000 | 8.230 | 133,110 | +0.25(+3.13%) |
Aug 22, 2023 | 8.060 | 8.060 | 7.740 | 7.980 | 151,988 | -0.02(-0.25%) |
Aug 21, 2023 | 7.700 | 8.010 | 7.650 | 8.000 | 147,444 | +0.35(+4.58%) |
Aug 18, 2023 | 7.550 | 7.750 | 7.440 | 7.650 | 134,023 | +0.16(+2.14%) |
Aug 17, 2023 | 7.430 | 7.600 | 7.400 | 7.490 | 237,595 | +0.17(+2.32%) |
Aug 16, 2023 | 7.340 | 7.370 | 7.160 | 7.320 | 261,615 | +0.10(+1.39%) |
Aug 15, 2023 | 7.510 | 7.520 | 7.210 | 7.220 | 163,541 | -0.39(-5.12%) |
Aug 14, 2023 | 7.790 | 7.970 | 7.320 | 7.610 | 195,036 | -0.13(-1.68%) |
Aug 11, 2023 | 8.020 | 8.020 | 7.650 | 7.740 | 120,840 | +0.10(+1.31%) |
Aug 10, 2023 | 7.990 | 8.000 | 7.560 | 7.640 | 210,065 | -0.14(-1.80%) |
Aug 09, 2023 | 7.740 | 7.890 | 7.730 | 7.780 | 105,218 | +0.01(+0.13%) |
Aug 08, 2023 | 8.110 | 8.110 | 7.700 | 7.770 | 197,478 | -0.45(-5.47%) |
Aug 04, 2023 | 8.220 | 0 | +0.12(+1.48%) | |||
Aug 03, 2023 | 8.060 | 8.150 | 8.000 | 8.100 | 137,759 | -0.02(-0.25%) |
Aug 02, 2023 | 8.610 | 8.610 | 8.080 | 8.120 | 111,749 | -0.26(-3.10%) |
Aug 01, 2023 | 8.580 | 8.580 | 8.200 | 8.380 | 102,511 | -0.02(-0.24%) |
Jul 31, 2023 | 8.200 | 8.580 | 8.200 | 8.400 | 130,196 | +0.24(+2.94%) |
Jul 28, 2023 | 8.200 | 8.280 | 8.020 | 8.160 | 94,534 | +0.08(+0.99%) |
Jul 27, 2023 | 8.770 | 8.770 | 8.070 | 8.080 | 249,051 | -0.69(-7.87%) |
Jul 26, 2023 | 8.750 | 8.900 | 8.590 | 8.770 | 93,268 | +0.11(+1.27%) |
Jul 25, 2023 | 8.670 | 8.690 | 8.540 | 8.660 | 71,460 | +0.01(+0.12%) |
Jul 24, 2023 | 8.860 | 8.860 | 8.540 | 8.650 | 43,169 | -0.20(-2.26%) |
Jul 21, 2023 | 8.880 | 8.930 | 8.770 | 8.850 | 90,468 | +0.03(+0.34%) |
Jul 20, 2023 | 9.120 | 9.190 | 8.820 | 8.820 | 111,638 | -0.35(-3.82%) |
Jul 19, 2023 | 9.340 | 9.350 | 9.020 | 9.170 | 111,118 | -0.20(-2.13%) |
Jul 18, 2023 | 9.050 | 9.420 | 8.960 | 9.370 | 222,948 | +0.53(+6.00%) |
Jul 17, 2023 | 8.790 | 8.900 | 8.650 | 8.840 | 67,573 | +0.01(+0.11%) |
Jul 14, 2023 | 8.850 | 9.000 | 8.810 | 8.830 | 144,179 | -0.02(-0.23%) |
Jul 13, 2023 | 8.860 | 8.920 | 8.720 | 8.850 | 155,650 | +0.00(+0.00%) |
Jul 12, 2023 | 8.550 | 9.030 | 8.550 | 8.850 | 256,855 | +0.39(+4.61%) |
Jul 11, 2023 | 8.500 | 8.590 | 8.390 | 8.460 | 96,491 | -0.04(-0.47%) |
Jul 10, 2023 | 8.230 | 8.500 | 8.230 | 8.500 | 203,130 | +0.30(+3.66%) |
Jul 07, 2023 | 8.140 | 8.300 | 8.030 | 8.200 | 123,281 | +0.20(+2.50%) |
Jul 06, 2023 | 8.300 | 8.300 | 8.000 | 8.000 | 165,046 | -0.39(-4.65%) |
Jul 05, 2023 | 8.500 | 8.500 | 8.290 | 8.390 | 186,889 | -0.06(-0.71%) |
Jul 04, 2023 | 8.500 | 8.500 | 8.350 | 8.450 | 150,156 | -0.04(-0.47%) |
Jun 30, 2023 | 8.490 | 0 | +0.04(+0.47%) | |||
Jun 29, 2023 | 8.260 | 8.500 | 8.250 | 8.450 | 125,282 | +0.09(+1.08%) |
Jun 28, 2023 | 8.320 | 8.500 | 8.270 | 8.360 | 180,408 | -0.04(-0.48%) |
Jun 27, 2023 | 8.700 | 8.770 | 8.300 | 8.400 | 225,343 | -0.38(-4.33%) |
Jun 26, 2023 | 8.470 | 8.820 | 8.420 | 8.780 | 294,586 | +0.42(+5.02%) |
Jun 23, 2023 | 8.440 | 8.580 | 8.290 | 8.360 | 205,720 | +0.03(+0.36%) |
Jun 22, 2023 | 8.370 | 8.490 | 8.250 | 8.330 | 83,535 | -0.13(-1.54%) |
Jun 21, 2023 | 8.340 | 8.540 | 8.200 | 8.460 | 126,117 | +0.09(+1.08%) |
Jun 20, 2023 | 8.650 | 8.710 | 8.330 | 8.370 | 98,408 | -0.30(-3.46%) |
Jun 19, 2023 | 8.740 | 8.810 | 8.560 | 8.670 | 65,369 | -0.09(-1.03%) |
Jun 16, 2023 | 8.760 | 8.840 | 8.550 | 8.760 | 796,485 | +0.04(+0.46%) |