Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.800 | 9.865 | 9.670 | 9.810 | 270,733 | +0.05(+0.51%) |
May 30, 2024 | 9.760 | 9.900 | 9.700 | 9.760 | 277,887 | +0.10(+1.04%) |
May 29, 2024 | 9.700 | 9.890 | 9.580 | 9.660 | 299,386 | -0.01(-0.10%) |
May 28, 2024 | 9.760 | 9.845 | 9.640 | 9.670 | 214,148 | -0.03(-0.31%) |
May 24, 2024 | 9.760 | 9.800 | 9.615 | 9.700 | 218,759 | +0.00(+0.00%) |
May 23, 2024 | 9.920 | 9.920 | 9.605 | 9.700 | 321,647 | -0.26(-2.61%) |
May 22, 2024 | 9.720 | 10.00 | 9.620 | 9.960 | 307,161 | +0.24(+2.47%) |
May 21, 2024 | 9.780 | 9.810 | 9.595 | 9.720 | 227,239 | -0.11(-1.12%) |
May 20, 2024 | 9.700 | 10.00 | 9.630 | 9.830 | 443,644 | +0.13(+1.34%) |
May 17, 2024 | 9.310 | 9.710 | 9.250 | 9.700 | 693,942 | +0.48(+5.21%) |
May 16, 2024 | 9.020 | 9.220 | 8.975 | 9.220 | 261,901 | +0.20(+2.22%) |
May 15, 2024 | 9.240 | 9.310 | 9.010 | 9.020 | 289,996 | -0.10(-1.10%) |
May 14, 2024 | 9.300 | 9.360 | 9.115 | 9.120 | 317,287 | -0.02(-0.22%) |
May 13, 2024 | 8.950 | 9.375 | 8.930 | 9.140 | 334,642 | +0.33(+3.75%) |
May 10, 2024 | 8.860 | 8.955 | 8.770 | 8.810 | 292,318 | -0.02(-0.23%) |
May 09, 2024 | 8.640 | 8.840 | 8.640 | 8.830 | 328,639 | +0.26(+3.03%) |
May 08, 2024 | 8.600 | 8.640 | 8.535 | 8.570 | 221,481 | -0.10(-1.15%) |
May 07, 2024 | 8.730 | 8.910 | 8.670 | 8.670 | 267,889 | +0.01(+0.12%) |
May 06, 2024 | 8.610 | 8.740 | 8.570 | 8.660 | 403,650 | +0.15(+1.76%) |
May 03, 2024 | 8.580 | 8.740 | 8.450 | 8.510 | 411,662 | -0.01(-0.12%) |
May 02, 2024 | 8.560 | 8.700 | 8.400 | 8.520 | 380,478 | +0.05(+0.59%) |
May 01, 2024 | 9.210 | 9.305 | 8.295 | 8.470 | 739,285 | -0.83(-8.92%) |
Apr 30, 2024 | 8.840 | 9.706 | 8.800 | 9.300 | 1,331,525 | +1.08(+13.14%) |
Apr 29, 2024 | 8.290 | 8.395 | 8.190 | 8.220 | 333,838 | +0.01(+0.12%) |
Apr 26, 2024 | 8.130 | 8.300 | 8.130 | 8.210 | 279,465 | +0.08(+0.98%) |
Apr 25, 2024 | 8.050 | 8.130 | 7.955 | 8.130 | 349,530 | +0.04(+0.49%) |
Apr 24, 2024 | 8.080 | 8.135 | 8.000 | 8.090 | 419,791 | -0.03(-0.37%) |
Apr 23, 2024 | 7.950 | 8.205 | 7.950 | 8.120 | 286,888 | +0.07(+0.87%) |
Apr 22, 2024 | 8.040 | 8.120 | 7.970 | 8.050 | 256,652 | +0.00(+0.00%) |
Apr 19, 2024 | 7.930 | 8.130 | 7.900 | 8.050 | 284,432 | +0.09(+1.13%) |
Apr 18, 2024 | 8.010 | 8.150 | 7.910 | 7.960 | 370,160 | +0.01(+0.13%) |
Apr 17, 2024 | 8.060 | 8.180 | 7.950 | 7.950 | 357,580 | -0.06(-0.75%) |
Apr 16, 2024 | 8.010 | 8.110 | 7.915 | 8.010 | 389,589 | -0.09(-1.11%) |
Apr 15, 2024 | 8.140 | 8.310 | 8.010 | 8.100 | 402,821 | -0.06(-0.74%) |
Apr 12, 2024 | 8.240 | 8.390 | 8.115 | 8.160 | 398,482 | -0.12(-1.45%) |
Apr 11, 2024 | 8.490 | 8.515 | 8.120 | 8.280 | 354,976 | -0.20(-2.36%) |
Apr 10, 2024 | 8.460 | 8.560 | 8.350 | 8.480 | 341,290 | -0.22(-2.53%) |
Apr 09, 2024 | 8.550 | 8.745 | 8.550 | 8.700 | 453,541 | +0.19(+2.23%) |
Apr 08, 2024 | 8.630 | 8.840 | 8.490 | 8.510 | 451,197 | +0.07(+0.83%) |
Apr 05, 2024 | 8.440 | 8.545 | 8.410 | 8.440 | 330,012 | -0.05(-0.59%) |
Apr 04, 2024 | 8.920 | 8.995 | 8.445 | 8.490 | 643,221 | -0.33(-3.74%) |
Apr 03, 2024 | 8.690 | 8.830 | 8.650 | 8.820 | 396,319 | +0.09(+1.03%) |
Apr 02, 2024 | 8.650 | 8.895 | 8.640 | 8.730 | 485,469 | -0.01(-0.11%) |
Apr 01, 2024 | 8.840 | 8.940 | 8.650 | 8.740 | 633,263 | -0.04(-0.46%) |
Mar 28, 2024 | 8.600 | 8.790 | 8.490 | 8.780 | 692,660 | +0.26(+3.05%) |
Mar 27, 2024 | 8.000 | 8.530 | 7.990 | 8.520 | 767,604 | +0.55(+6.90%) |
Mar 26, 2024 | 8.220 | 8.230 | 7.970 | 7.970 | 363,110 | -0.20(-2.45%) |
Mar 25, 2024 | 8.040 | 8.240 | 8.000 | 8.170 | 534,437 | +0.20(+2.51%) |
Mar 22, 2024 | 8.050 | 8.050 | 7.895 | 7.970 | 431,711 | -0.07(-0.87%) |
Mar 21, 2024 | 8.080 | 8.200 | 8.030 | 8.040 | 372,855 | -0.02(-0.25%) |
Mar 20, 2024 | 7.720 | 8.135 | 7.690 | 8.060 | 495,927 | +0.31(+4.00%) |
Mar 19, 2024 | 7.380 | 7.760 | 7.370 | 7.750 | 526,149 | +0.35(+4.73%) |
Mar 18, 2024 | 7.500 | 7.520 | 7.340 | 7.400 | 434,716 | -0.10(-1.33%) |
Mar 15, 2024 | 7.100 | 7.550 | 7.100 | 7.500 | 1,216,146 | +0.34(+4.75%) |
Mar 14, 2024 | 7.330 | 7.360 | 7.060 | 7.160 | 561,499 | -0.23(-3.11%) |
Mar 13, 2024 | 7.350 | 7.610 | 7.340 | 7.390 | 554,185 | +0.01(+0.14%) |
Mar 12, 2024 | 7.490 | 7.560 | 7.350 | 7.380 | 412,062 | -0.11(-1.47%) |
Mar 11, 2024 | 7.460 | 7.590 | 7.415 | 7.490 | 425,258 | -0.04(-0.53%) |
Mar 08, 2024 | 7.570 | 7.700 | 7.460 | 7.530 | 731,646 | -0.01(-0.13%) |
Mar 07, 2024 | 7.330 | 7.780 | 7.330 | 7.540 | 761,992 | +0.23(+3.15%) |
Mar 06, 2024 | 7.330 | 7.630 | 6.740 | 7.310 | 1,167,565 | +0.17(+2.38%) |
Mar 05, 2024 | 7.200 | 7.360 | 7.115 | 7.140 | 678,539 | -0.09(-1.24%) |
Mar 04, 2024 | 7.290 | 7.350 | 7.110 | 7.230 | 684,773 | -0.06(-0.82%) |
Mar 01, 2024 | 7.400 | 7.430 | 7.250 | 7.290 | 363,754 | -0.07(-0.95%) |
Feb 29, 2024 | 7.350 | 7.410 | 7.140 | 7.360 | 689,941 | -0.09(-1.21%) |
Feb 28, 2024 | 7.520 | 7.630 | 7.430 | 7.450 | 252,557 | -0.15(-1.97%) |
Feb 27, 2024 | 7.450 | 7.755 | 7.440 | 7.600 | 436,975 | +0.24(+3.26%) |
Feb 26, 2024 | 7.590 | 7.600 | 7.210 | 7.360 | 506,682 | -0.28(-3.66%) |
Feb 23, 2024 | 7.650 | 7.697 | 7.550 | 7.640 | 237,217 | -0.05(-0.65%) |
Feb 22, 2024 | 7.750 | 7.775 | 7.610 | 7.690 | 515,969 | -0.08(-1.03%) |
Feb 21, 2024 | 7.700 | 7.790 | 7.625 | 7.770 | 275,012 | +0.07(+0.91%) |
Feb 20, 2024 | 7.930 | 8.040 | 7.690 | 7.700 | 398,717 | -0.33(-4.11%) |
Feb 16, 2024 | 8.010 | 8.160 | 7.970 | 8.030 | 372,155 | -0.05(-0.62%) |
Feb 15, 2024 | 7.810 | 8.125 | 7.810 | 8.080 | 436,067 | +0.33(+4.26%) |
Feb 14, 2024 | 7.800 | 7.820 | 7.630 | 7.750 | 372,744 | +0.02(+0.26%) |
Feb 13, 2024 | 7.770 | 7.860 | 7.600 | 7.730 | 459,147 | -0.27(-3.37%) |
Feb 12, 2024 | 7.730 | 8.120 | 7.730 | 8.000 | 458,866 | +0.26(+3.36%) |
Feb 09, 2024 | 7.660 | 7.790 | 7.610 | 7.740 | 403,748 | +0.09(+1.18%) |
Feb 08, 2024 | 7.650 | 7.700 | 7.480 | 7.650 | 448,167 | +0.00(+0.00%) |
Feb 07, 2024 | 7.740 | 7.740 | 7.570 | 7.650 | 357,558 | -0.05(-0.65%) |
Feb 06, 2024 | 7.550 | 7.810 | 7.485 | 7.700 | 356,529 | +0.16(+2.12%) |
Feb 05, 2024 | 7.540 | 7.610 | 7.360 | 7.540 | 411,017 | -0.14(-1.82%) |
Feb 02, 2024 | 7.640 | 7.760 | 7.510 | 7.680 | 403,158 | -0.08(-1.03%) |
Feb 01, 2024 | 7.470 | 7.830 | 7.320 | 7.760 | 714,609 | +0.32(+4.30%) |
Jan 31, 2024 | 7.910 | 8.160 | 7.320 | 7.440 | 1,694,614 | -0.86(-10.36%) |
Jan 30, 2024 | 8.200 | 8.385 | 8.190 | 8.300 | 254,616 | -0.03(-0.36%) |
Jan 29, 2024 | 8.170 | 8.330 | 7.990 | 8.330 | 290,595 | +0.20(+2.46%) |
Jan 26, 2024 | 8.140 | 8.200 | 8.005 | 8.130 | 344,937 | +0.06(+0.74%) |
Jan 25, 2024 | 8.170 | 8.280 | 7.925 | 8.070 | 416,967 | +0.01(+0.12%) |
Jan 24, 2024 | 8.210 | 8.235 | 7.955 | 8.060 | 445,833 | -0.01(-0.12%) |
Jan 23, 2024 | 7.920 | 8.155 | 7.920 | 8.070 | 495,558 | +0.34(+4.40%) |
Jan 22, 2024 | 7.610 | 7.755 | 7.525 | 7.730 | 352,040 | +0.12(+1.58%) |
Jan 19, 2024 | 7.620 | 7.640 | 7.300 | 7.610 | 455,189 | -0.05(-0.65%) |
Jan 18, 2024 | 7.610 | 7.670 | 7.450 | 7.660 | 328,283 | +0.06(+0.79%) |
Jan 17, 2024 | 7.560 | 7.645 | 7.465 | 7.600 | 447,234 | -0.09(-1.17%) |
Jan 16, 2024 | 7.820 | 7.830 | 7.625 | 7.690 | 449,297 | -0.23(-2.90%) |
Jan 12, 2024 | 8.270 | 8.270 | 7.860 | 7.920 | 414,887 | -0.16(-1.98%) |
Jan 11, 2024 | 8.270 | 8.294 | 8.040 | 8.080 | 520,963 | -0.27(-3.23%) |
Jan 10, 2024 | 8.420 | 8.490 | 8.270 | 8.350 | 335,562 | -0.14(-1.65%) |
Jan 09, 2024 | 8.990 | 9.050 | 8.470 | 8.490 | 363,407 | -0.56(-6.19%) |
Jan 08, 2024 | 8.840 | 9.095 | 8.780 | 9.050 | 359,517 | +0.13(+1.46%) |
Jan 05, 2024 | 8.980 | 9.110 | 8.870 | 8.920 | 416,658 | -0.12(-1.33%) |
Jan 04, 2024 | 9.210 | 9.230 | 8.960 | 9.040 | 291,132 | -0.11(-1.20%) |
Jan 03, 2024 | 9.270 | 9.325 | 9.115 | 9.150 | 322,976 | -0.19(-2.03%) |
Jan 02, 2024 | 9.290 | 9.540 | 9.290 | 9.340 | 281,224 | +0.03(+0.32%) |
Dec 29, 2023 | 9.480 | 9.500 | 9.274 | 9.310 | 503,246 | -0.15(-1.59%) |
Dec 28, 2023 | 9.620 | 9.660 | 9.410 | 9.460 | 293,118 | -0.15(-1.56%) |
Dec 27, 2023 | 9.800 | 9.800 | 9.570 | 9.610 | 260,553 | -0.17(-1.74%) |
Dec 26, 2023 | 9.620 | 9.870 | 9.600 | 9.780 | 364,965 | +0.19(+1.98%) |
Dec 22, 2023 | 9.400 | 9.720 | 9.380 | 9.590 | 501,018 | +0.23(+2.46%) |
Dec 21, 2023 | 9.250 | 9.420 | 9.175 | 9.360 | 551,126 | +0.17(+1.85%) |
Dec 20, 2023 | 9.470 | 9.480 | 9.160 | 9.190 | 266,681 | -0.20(-2.13%) |
Dec 19, 2023 | 9.280 | 9.480 | 9.271 | 9.390 | 295,567 | +0.20(+2.18%) |
Dec 18, 2023 | 9.260 | 9.300 | 9.130 | 9.190 | 354,880 | -0.01(-0.11%) |
Dec 15, 2023 | 9.560 | 9.580 | 9.170 | 9.200 | 776,128 | -0.22(-2.34%) |
Dec 14, 2023 | 9.560 | 9.840 | 9.400 | 9.420 | 420,226 | +0.03(+0.32%) |
Dec 13, 2023 | 8.790 | 9.425 | 8.760 | 9.390 | 528,050 | +0.56(+6.34%) |
Dec 12, 2023 | 8.860 | 8.930 | 8.740 | 8.830 | 406,118 | -0.11(-1.23%) |
Dec 11, 2023 | 9.030 | 9.030 | 8.880 | 8.940 | 368,808 | -0.11(-1.22%) |
Dec 08, 2023 | 9.040 | 9.170 | 9.005 | 9.050 | 285,722 | +0.00(+0.00%) |
Dec 07, 2023 | 8.790 | 9.065 | 8.780 | 9.050 | 282,738 | +0.32(+3.67%) |
Dec 06, 2023 | 8.790 | 8.940 | 8.730 | 8.730 | 254,737 | -0.01(-0.11%) |
Dec 05, 2023 | 8.890 | 8.890 | 8.712 | 8.740 | 263,590 | -0.13(-1.47%) |
Dec 04, 2023 | 8.980 | 9.110 | 8.760 | 8.870 | 284,802 | -0.18(-1.99%) |
Dec 01, 2023 | 8.500 | 9.105 | 8.480 | 9.050 | 523,520 | +0.48(+5.60%) |
Nov 30, 2023 | 8.690 | 8.770 | 8.540 | 8.570 | 494,892 | -0.10(-1.15%) |
Nov 29, 2023 | 8.430 | 8.705 | 8.380 | 8.670 | 374,571 | +0.34(+4.08%) |
Nov 28, 2023 | 8.370 | 8.431 | 8.290 | 8.330 | 415,547 | -0.08(-0.95%) |
Nov 27, 2023 | 8.360 | 8.485 | 8.280 | 8.410 | 409,223 | -0.09(-1.06%) |
Nov 24, 2023 | 8.340 | 8.655 | 8.340 | 8.500 | 211,801 | +0.17(+2.04%) |
Nov 22, 2023 | 8.220 | 8.360 | 8.090 | 8.330 | 321,962 | +0.06(+0.73%) |
Nov 21, 2023 | 8.410 | 8.505 | 8.260 | 8.270 | 439,983 | -0.23(-2.71%) |
Nov 20, 2023 | 8.500 | 8.550 | 8.410 | 8.500 | 366,120 | +0.05(+0.59%) |
Nov 17, 2023 | 8.580 | 8.630 | 8.315 | 8.450 | 606,841 | -0.06(-0.71%) |
Nov 16, 2023 | 8.740 | 8.850 | 8.440 | 8.510 | 430,283 | -0.24(-2.74%) |
Nov 15, 2023 | 8.580 | 8.830 | 8.500 | 8.750 | 412,610 | +0.13(+1.51%) |
Nov 14, 2023 | 8.590 | 8.670 | 8.500 | 8.620 | 655,545 | +0.30(+3.61%) |
Nov 13, 2023 | 8.220 | 8.405 | 8.195 | 8.320 | 545,545 | +0.11(+1.34%) |
Nov 10, 2023 | 8.190 | 8.400 | 8.080 | 8.210 | 544,807 | +0.01(+0.12%) |
Nov 09, 2023 | 7.930 | 8.300 | 7.850 | 8.200 | 746,566 | +0.38(+4.86%) |
Nov 08, 2023 | 7.870 | 7.920 | 7.715 | 7.820 | 669,828 | -0.03(-0.38%) |
Nov 07, 2023 | 8.190 | 8.252 | 7.760 | 7.850 | 620,908 | -0.47(-5.65%) |
Nov 06, 2023 | 9.060 | 9.090 | 8.305 | 8.320 | 794,488 | -0.81(-8.87%) |
Nov 03, 2023 | 9.330 | 9.800 | 8.875 | 9.130 | 1,057,585 | +0.15(+1.67%) |
Nov 02, 2023 | 8.770 | 9.120 | 8.430 | 8.980 | 1,320,369 | -0.20(-2.18%) |
Nov 01, 2023 | 9.050 | 9.265 | 8.945 | 9.180 | 673,647 | +0.07(+0.77%) |
Oct 31, 2023 | 9.180 | 9.260 | 9.010 | 9.110 | 472,081 | -0.03(-0.33%) |
Oct 30, 2023 | 9.280 | 9.450 | 9.125 | 9.140 | 386,295 | -0.03(-0.33%) |
Oct 27, 2023 | 9.440 | 9.450 | 9.100 | 9.170 | 295,665 | -0.24(-2.55%) |
Oct 26, 2023 | 9.460 | 9.660 | 9.340 | 9.410 | 536,038 | +0.01(+0.11%) |
Oct 25, 2023 | 8.910 | 9.440 | 8.860 | 9.400 | 544,771 | +0.45(+5.03%) |
Oct 24, 2023 | 9.150 | 9.185 | 8.855 | 8.950 | 395,766 | +0.01(+0.11%) |
Oct 23, 2023 | 9.090 | 9.150 | 8.930 | 8.940 | 408,206 | -0.29(-3.14%) |
Oct 20, 2023 | 9.510 | 9.540 | 9.195 | 9.230 | 350,645 | -0.32(-3.35%) |
Oct 19, 2023 | 9.680 | 9.765 | 9.490 | 9.550 | 404,223 | -0.19(-1.95%) |
Oct 18, 2023 | 10.16 | 10.22 | 9.730 | 9.740 | 327,456 | -0.46(-4.51%) |
Oct 17, 2023 | 9.620 | 10.26 | 9.620 | 10.20 | 431,340 | +0.46(+4.72%) |
Oct 16, 2023 | 9.740 | 9.985 | 9.700 | 9.740 | 395,954 | +0.10(+1.04%) |
Oct 13, 2023 | 10.37 | 10.39 | 9.610 | 9.640 | 419,705 | -0.59(-5.77%) |
Oct 12, 2023 | 10.46 | 10.46 | 9.960 | 10.23 | 465,327 | -0.17(-1.63%) |
Oct 11, 2023 | 10.39 | 10.59 | 10.31 | 10.40 | 352,454 | +0.07(+0.68%) |
Oct 10, 2023 | 10.19 | 10.35 | 10.06 | 10.33 | 396,065 | +0.16(+1.57%) |
Oct 09, 2023 | 9.730 | 10.21 | 9.680 | 10.17 | 427,870 | +0.46(+4.74%) |
Oct 06, 2023 | 9.880 | 9.880 | 9.490 | 9.710 | 370,650 | -0.17(-1.72%) |
Oct 05, 2023 | 9.820 | 9.980 | 9.745 | 9.880 | 539,391 | -0.01(-0.10%) |
Oct 04, 2023 | 9.830 | 10.15 | 9.765 | 9.890 | 509,921 | +0.08(+0.82%) |
Oct 03, 2023 | 10.13 | 10.13 | 9.760 | 9.810 | 470,860 | -0.27(-2.68%) |
Oct 02, 2023 | 10.17 | 10.21 | 9.815 | 10.08 | 380,251 | -0.15(-1.47%) |
Sep 29, 2023 | 10.26 | 10.36 | 10.19 | 10.23 | 573,736 | -0.03(-0.29%) |
Sep 28, 2023 | 10.03 | 10.36 | 9.980 | 10.26 | 339,024 | +0.23(+2.29%) |
Sep 27, 2023 | 10.13 | 10.23 | 9.995 | 10.03 | 270,983 | +0.01(+0.10%) |
Sep 26, 2023 | 10.10 | 10.29 | 10.01 | 10.02 | 283,264 | -0.19(-1.86%) |
Sep 25, 2023 | 10.00 | 10.24 | 10.15 | 10.21 | 243,775 | +0.20(+2.00%) |
Sep 22, 2023 | 10.07 | 10.15 | 9.990 | 10.01 | 300,177 | -0.07(-0.69%) |
Sep 21, 2023 | 10.11 | 10.24 | 10.00 | 10.08 | 364,603 | -0.09(-0.88%) |
Sep 20, 2023 | 10.05 | 10.54 | 10.00 | 10.17 | 332,347 | +0.17(+1.70%) |
Sep 19, 2023 | 10.10 | 10.21 | 9.970 | 10.00 | 311,572 | -0.01(-0.10%) |
Sep 18, 2023 | 10.75 | 10.75 | 10.01 | 10.01 | 379,272 | -0.65(-6.10%) |
Sep 15, 2023 | 10.72 | 10.83 | 10.51 | 10.66 | 1,065,816 | -0.12(-1.11%) |
Sep 14, 2023 | 10.47 | 10.82 | 10.47 | 10.78 | 436,854 | +0.49(+4.76%) |
Sep 13, 2023 | 10.59 | 10.66 | 10.25 | 10.29 | 376,378 | -0.30(-2.83%) |
Sep 12, 2023 | 10.28 | 10.60 | 10.28 | 10.59 | 432,084 | +0.33(+3.22%) |
Sep 11, 2023 | 10.57 | 10.66 | 10.23 | 10.26 | 414,279 | -0.27(-2.56%) |
Sep 08, 2023 | 10.00 | 10.53 | 10.00 | 10.53 | 412,651 | +0.58(+5.83%) |
Sep 07, 2023 | 10.14 | 10.25 | 9.780 | 9.950 | 479,395 | -0.21(-2.07%) |
Sep 06, 2023 | 10.35 | 10.43 | 10.02 | 10.16 | 280,046 | -0.22(-2.12%) |
Sep 05, 2023 | 10.66 | 10.81 | 10.38 | 10.38 | 331,302 | -0.18(-1.70%) |
Sep 01, 2023 | 10.26 | 10.60 | 10.26 | 10.56 | 466,492 | +0.44(+4.35%) |
Aug 31, 2023 | 10.26 | 10.29 | 10.11 | 10.12 | 366,297 | -0.12(-1.17%) |
Aug 30, 2023 | 10.09 | 10.33 | 9.980 | 10.24 | 348,827 | +0.13(+1.29%) |
Aug 29, 2023 | 9.840 | 10.12 | 9.770 | 10.11 | 274,279 | +0.29(+2.95%) |
Aug 28, 2023 | 9.800 | 10.01 | 9.800 | 9.820 | 277,485 | +0.06(+0.61%) |
Aug 25, 2023 | 9.800 | 9.860 | 9.680 | 9.760 | 251,027 | -0.01(-0.10%) |
Aug 24, 2023 | 9.700 | 9.790 | 9.610 | 9.770 | 535,324 | +0.02(+0.21%) |
Aug 23, 2023 | 9.990 | 10.03 | 9.735 | 9.750 | 403,146 | -0.22(-2.21%) |
Aug 22, 2023 | 10.15 | 10.20 | 9.950 | 9.970 | 245,699 | -0.14(-1.38%) |
Aug 21, 2023 | 10.14 | 10.20 | 10.01 | 10.11 | 272,713 | +0.02(+0.20%) |
Aug 18, 2023 | 9.870 | 10.11 | 9.810 | 10.09 | 303,954 | +0.08(+0.80%) |
Aug 17, 2023 | 9.940 | 10.09 | 9.940 | 10.01 | 286,653 | +0.08(+0.81%) |
Aug 16, 2023 | 10.00 | 10.17 | 9.930 | 9.930 | 300,199 | -0.09(-0.90%) |
Aug 15, 2023 | 10.42 | 10.42 | 10.00 | 10.02 | 417,564 | -0.45(-4.30%) |
Aug 14, 2023 | 10.60 | 10.62 | 10.38 | 10.47 | 434,662 | -0.23(-2.15%) |
Aug 11, 2023 | 10.58 | 10.80 | 10.58 | 10.70 | 246,541 | +0.06(+0.56%) |
Aug 10, 2023 | 10.89 | 10.97 | 10.61 | 10.64 | 461,685 | -0.26(-2.39%) |
Aug 09, 2023 | 10.65 | 10.93 | 10.59 | 10.90 | 313,334 | +0.19(+1.77%) |
Aug 08, 2023 | 10.79 | 10.78 | 10.51 | 10.71 | 419,654 | -0.23(-2.10%) |
Aug 07, 2023 | 11.13 | 11.17 | 10.86 | 10.94 | 304,223 | -0.17(-1.53%) |
Aug 04, 2023 | 10.94 | 11.24 | 10.90 | 11.11 | 492,384 | +0.21(+1.93%) |
Aug 03, 2023 | 10.81 | 11.04 | 10.64 | 10.90 | 568,101 | +0.03(+0.28%) |
Aug 02, 2023 | 10.95 | 11.09 | 10.84 | 10.87 | 544,638 | -0.17(-1.54%) |
Aug 01, 2023 | 11.14 | 11.15 | 10.95 | 11.04 | 901,217 | -0.13(-1.16%) |
Jul 31, 2023 | 10.89 | 11.18 | 10.78 | 11.17 | 758,606 | +0.28(+2.57%) |
Jul 28, 2023 | 11.42 | 11.42 | 10.82 | 10.89 | 910,020 | -0.45(-3.97%) |
Jul 27, 2023 | 11.29 | 11.69 | 11.05 | 11.34 | 1,252,317 | +0.30(+2.72%) |
Jul 26, 2023 | 10.99 | 11.16 | 10.99 | 11.04 | 827,951 | +0.10(+0.91%) |
Jul 25, 2023 | 10.97 | 11.04 | 10.82 | 10.94 | 686,630 | -0.04(-0.36%) |
Jul 24, 2023 | 10.83 | 10.99 | 10.74 | 10.98 | 558,702 | +0.16(+1.48%) |
Jul 21, 2023 | 10.58 | 10.85 | 10.50 | 10.82 | 772,411 | +0.25(+2.37%) |
Jul 20, 2023 | 10.56 | 10.62 | 10.28 | 10.57 | 630,317 | +0.06(+0.57%) |
Jul 19, 2023 | 10.16 | 10.56 | 10.16 | 10.51 | 704,852 | +0.43(+4.27%) |
Jul 18, 2023 | 9.780 | 10.09 | 9.710 | 10.08 | 740,271 | +0.04(+0.40%) |
Jul 17, 2023 | 10.09 | 10.17 | 9.960 | 10.04 | 646,484 | -0.01(-0.10%) |
Jul 14, 2023 | 10.29 | 10.30 | 10.03 | 10.05 | 498,772 | -0.25(-2.43%) |
Jul 13, 2023 | 10.23 | 10.50 | 10.23 | 10.30 | 547,301 | +0.10(+0.98%) |
Jul 12, 2023 | 10.51 | 10.58 | 10.20 | 10.20 | 683,000 | -0.02(-0.20%) |
Jul 11, 2023 | 10.33 | 10.34 | 10.10 | 10.22 | 432,246 | -0.03(-0.29%) |
Jul 10, 2023 | 10.26 | 10.40 | 10.21 | 10.25 | 392,752 | -0.13(-1.25%) |
Jul 07, 2023 | 9.850 | 10.51 | 9.830 | 10.38 | 695,048 | +0.58(+5.92%) |
Jul 06, 2023 | 9.770 | 9.855 | 9.640 | 9.800 | 407,310 | -0.08(-0.81%) |
Jul 05, 2023 | 9.850 | 9.995 | 9.740 | 9.880 | 456,593 | -0.10(-1.00%) |
Jul 03, 2023 | 9.820 | 10.04 | 9.820 | 9.980 | 268,384 | +0.13(+1.32%) |
Jun 30, 2023 | 10.24 | 10.24 | 9.850 | 9.850 | 482,920 | -0.27(-2.67%) |
Jun 29, 2023 | 9.820 | 10.15 | 9.760 | 10.12 | 464,395 | +0.35(+3.58%) |
Jun 28, 2023 | 9.760 | 9.800 | 9.580 | 9.770 | 708,122 | +0.06(+0.62%) |
Jun 27, 2023 | 9.700 | 9.820 | 9.555 | 9.710 | 769,983 | +0.00(+0.00%) |
Jun 26, 2023 | 9.870 | 10.03 | 9.690 | 9.710 | 593,730 | -0.19(-1.92%) |
Jun 23, 2023 | 9.660 | 9.950 | 9.620 | 9.900 | 4,477,829 | +0.05(+0.51%) |
Jun 22, 2023 | 9.980 | 10.00 | 9.735 | 9.850 | 930,581 | -0.19(-1.89%) |
Jun 21, 2023 | 9.820 | 10.12 | 9.750 | 10.04 | 810,115 | +0.14(+1.41%) |
Jun 20, 2023 | 10.23 | 10.23 | 9.750 | 9.900 | 649,703 | -0.43(-4.16%) |
Jun 16, 2023 | 10.40 | 10.40 | 10.08 | 10.33 | 1,815,332 | +0.09(+0.88%) |
Jun 15, 2023 | 9.920 | 10.30 | 9.880 | 10.24 | 1,088,470 | +0.37(+3.75%) |
Jun 14, 2023 | 10.12 | 10.25 | 9.710 | 9.870 | 1,113,385 | -0.27(-2.66%) |
Jun 13, 2023 | 10.39 | 10.46 | 10.14 | 10.14 | 895,293 | -0.21(-2.03%) |
Jun 12, 2023 | 10.21 | 10.36 | 10.12 | 10.35 | 935,485 | +0.11(+1.07%) |
Jun 09, 2023 | 10.49 | 10.49 | 10.13 | 10.24 | 673,441 | -0.25(-2.38%) |
Jun 08, 2023 | 10.35 | 10.49 | 9.950 | 10.49 | 706,647 | +0.10(+0.96%) |
Jun 07, 2023 | 10.29 | 10.47 | 10.25 | 10.39 | 627,966 | +0.21(+2.06%) |
Jun 06, 2023 | 9.660 | 10.21 | 9.620 | 10.18 | 636,213 | +0.41(+4.20%) |
Jun 05, 2023 | 9.770 | 9.850 | 9.620 | 9.770 | 589,856 | +0.00(+0.00%) |
Jun 02, 2023 | 9.820 | 9.910 | 9.707 | 9.770 | 678,717 | +0.22(+2.30%) |