Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.447 | 8.461 | 8.407 | 8.417 | 7,462 | +0.01(+0.12%) |
Feb 28, 2024 | 8.407 | 8.407 | 8.397 | 8.407 | 218 | -0.04(-0.47%) |
Feb 27, 2024 | 8.417 | 8.451 | 8.417 | 8.447 | 3,873 | +0.05(+0.59%) |
Feb 26, 2024 | 8.407 | 8.415 | 8.397 | 8.397 | 5,209 | -0.04(-0.47%) |
Feb 23, 2024 | 8.427 | 8.443 | 8.427 | 8.437 | 5,563 | -0.01(-0.12%) |
Feb 22, 2024 | 8.427 | 8.477 | 8.427 | 8.447 | 28,337 | +0.10(+1.19%) |
Feb 21, 2024 | 8.367 | 8.367 | 8.307 | 8.347 | 60,428 | -0.06(-0.71%) |
Feb 20, 2024 | 8.397 | 8.437 | 8.387 | 8.407 | 29,830 | +0.02(+0.30%) |
Feb 16, 2024 | 8.407 | 8.417 | 8.346 | 8.382 | 36,744 | -0.02(-0.30%) |
Feb 15, 2024 | 8.447 | 8.462 | 8.387 | 8.407 | 37,043 | +0.03(+0.36%) |
Feb 14, 2024 | 8.357 | 8.387 | 8.357 | 8.377 | 5,017 | +0.07(+0.84%) |
Feb 13, 2024 | 8.267 | 8.337 | 8.237 | 8.307 | 23,785 | -0.08(-0.95%) |
Feb 12, 2024 | 8.327 | 8.407 | 8.327 | 8.387 | 25,432 | +0.03(+0.36%) |
Feb 09, 2024 | 8.287 | 8.357 | 8.287 | 8.357 | 5,799 | +0.05(+0.54%) |
Feb 08, 2024 | 8.257 | 8.337 | 8.257 | 8.312 | 13,463 | +0.03(+0.42%) |
Feb 07, 2024 | 8.327 | 8.327 | 8.277 | 8.277 | 8,991 | -0.01(-0.12%) |
Feb 06, 2024 | 8.227 | 8.294 | 8.197 | 8.287 | 23,313 | +0.05(+0.55%) |
Feb 05, 2024 | 8.257 | 8.257 | 8.217 | 8.242 | 5,770 | -0.06(-0.67%) |
Feb 02, 2024 | 8.307 | 8.316 | 8.287 | 8.297 | 15,417 | -0.12(-1.42%) |
Feb 01, 2024 | 8.377 | 8.467 | 8.357 | 8.417 | 68,245 | +0.11(+1.32%) |
Jan 31, 2024 | 8.357 | 8.377 | 8.287 | 8.307 | 45,313 | -0.02(-0.24%) |
Jan 30, 2024 | 8.357 | 8.357 | 8.317 | 8.327 | 24,392 | -0.05(-0.65%) |
Jan 29, 2024 | 8.367 | 8.407 | 8.337 | 8.382 | 46,597 | +0.01(+0.18%) |
Jan 26, 2024 | 8.367 | 8.633 | 8.367 | 8.367 | 29,167 | +0.00(+0.00%) |
Jan 25, 2024 | 8.417 | 8.437 | 8.367 | 8.367 | 15,365 | -0.05(-0.59%) |
Jan 24, 2024 | 8.407 | 8.514 | 8.397 | 8.417 | 35,917 | +0.11(+1.32%) |
Jan 23, 2024 | 8.307 | 8.367 | 8.297 | 8.307 | 20,790 | +0.01(+0.11%) |
Jan 22, 2024 | 8.297 | 8.367 | 8.297 | 8.298 | 19,453 | +0.00(+0.01%) |
Jan 19, 2024 | 8.207 | 8.307 | 8.207 | 8.297 | 39,981 | +0.08(+0.97%) |
Jan 18, 2024 | 8.207 | 8.447 | 8.148 | 8.217 | 21,502 | +0.01(+0.12%) |
Jan 17, 2024 | 8.257 | 8.267 | 8.128 | 8.207 | 18,735 | -0.17(-2.02%) |
Jan 16, 2024 | 8.357 | 8.457 | 8.357 | 8.377 | 36,859 | -0.10(-1.18%) |
Jan 12, 2024 | 8.447 | 8.477 | 8.427 | 8.477 | 31,692 | +0.05(+0.59%) |
Jan 11, 2024 | 8.467 | 8.467 | 8.357 | 8.427 | 21,850 | -0.06(-0.71%) |
Jan 10, 2024 | 8.407 | 8.517 | 8.407 | 8.487 | 23,594 | +0.07(+0.83%) |
Jan 09, 2024 | 8.447 | 8.452 | 8.377 | 8.417 | 16,527 | -0.08(-0.94%) |
Jan 08, 2024 | 8.517 | 8.606 | 8.497 | 8.497 | 26,626 | +0.03(+0.35%) |
Jan 05, 2024 | 8.447 | 8.556 | 8.427 | 8.467 | 44,965 | +0.02(+0.24%) |
Jan 04, 2024 | 8.417 | 8.517 | 8.417 | 8.447 | 18,999 | -0.02(-0.24%) |
Jan 03, 2024 | 8.547 | 8.547 | 8.416 | 8.467 | 21,315 | -0.20(-2.36%) |
Jan 02, 2024 | 8.586 | 8.701 | 8.586 | 8.671 | 36,128 | -0.04(-0.51%) |
Dec 29, 2023 | 8.726 | 8.776 | 8.696 | 8.716 | 40,683 | +0.01(+0.11%) |
Dec 28, 2023 | 8.726 | 8.776 | 8.686 | 8.706 | 43,472 | -0.03(-0.38%) |
Dec 27, 2023 | 8.720 | 8.749 | 8.630 | 8.739 | 64,551 | +0.06(+0.68%) |
Dec 26, 2023 | 8.680 | 8.720 | 8.591 | 8.680 | 46,421 | -0.02(-0.23%) |
Dec 22, 2023 | 8.680 | 8.779 | 8.640 | 8.700 | 31,380 | -0.04(-0.45%) |
Dec 21, 2023 | 8.799 | 8.799 | 8.660 | 8.739 | 47,835 | +0.14(+1.61%) |
Dec 20, 2023 | 8.556 | 8.720 | 8.467 | 8.601 | 35,317 | -0.04(-0.46%) |
Dec 19, 2023 | 8.620 | 8.680 | 8.610 | 8.640 | 30,480 | +0.09(+1.04%) |
Dec 18, 2023 | 8.581 | 8.739 | 8.551 | 8.551 | 31,787 | +0.02(+0.23%) |
Dec 15, 2023 | 8.521 | 8.611 | 8.521 | 8.531 | 30,625 | +0.02(+0.23%) |
Dec 14, 2023 | 8.442 | 8.551 | 8.437 | 8.511 | 87,192 | +0.09(+1.06%) |
Dec 13, 2023 | 8.373 | 8.442 | 8.214 | 8.422 | 81,025 | +0.06(+0.70%) |
Dec 12, 2023 | 8.333 | 8.378 | 8.313 | 8.364 | 10,646 | +0.01(+0.13%) |
Dec 11, 2023 | 8.393 | 8.393 | 8.323 | 8.353 | 21,600 | -0.02(-0.24%) |
Dec 08, 2023 | 8.383 | 8.413 | 8.343 | 8.373 | 65,465 | -0.04(-0.47%) |
Dec 07, 2023 | 8.432 | 8.432 | 8.412 | 8.412 | 4,022 | +0.02(+0.24%) |
Dec 06, 2023 | 8.412 | 8.422 | 8.353 | 8.393 | 18,703 | +0.05(+0.59%) |
Dec 05, 2023 | 8.323 | 8.353 | 8.323 | 8.343 | 11,720 | -0.02(-0.24%) |
Dec 04, 2023 | 8.363 | 8.402 | 8.323 | 8.363 | 20,579 | -0.09(-1.06%) |
Dec 01, 2023 | 8.323 | 8.462 | 8.323 | 8.452 | 37,487 | +0.11(+1.31%) |
Nov 30, 2023 | 8.373 | 8.412 | 8.323 | 8.343 | 32,660 | -0.01(-0.12%) |
Nov 29, 2023 | 8.323 | 8.373 | 8.323 | 8.353 | 26,395 | +0.07(+0.84%) |
Nov 28, 2023 | 8.284 | 8.323 | 8.254 | 8.284 | 11,076 | +0.01(+0.12%) |
Nov 27, 2023 | 8.274 | 8.284 | 8.234 | 8.274 | 23,522 | +0.03(+0.36%) |
Nov 24, 2023 | 8.234 | 8.323 | 8.234 | 8.244 | 29,526 | -0.01(-0.12%) |
Nov 22, 2023 | 8.264 | 8.284 | 8.134 | 8.254 | 53,094 | -0.03(-0.36%) |
Nov 21, 2023 | 8.284 | 8.308 | 8.269 | 8.284 | 24,246 | +0.00(+0.00%) |
Nov 20, 2023 | 8.234 | 8.313 | 8.224 | 8.284 | 59,656 | +0.02(+0.30%) |
Nov 17, 2023 | 8.303 | 8.303 | 8.194 | 8.259 | 38,451 | -0.07(-0.89%) |
Nov 16, 2023 | 8.383 | 8.383 | 8.333 | 8.333 | 15,963 | +0.01(+0.12%) |
Nov 15, 2023 | 8.274 | 8.333 | 8.274 | 8.323 | 9,028 | +0.08(+0.96%) |
Nov 14, 2023 | 8.155 | 8.259 | 8.155 | 8.244 | 9,887 | +0.30(+3.71%) |
Nov 13, 2023 | 7.877 | 7.976 | 7.853 | 7.949 | 23,801 | -0.10(-1.25%) |
Nov 10, 2023 | 7.986 | 8.056 | 7.937 | 8.049 | 9,390 | +0.13(+1.67%) |
Nov 09, 2023 | 7.996 | 7.996 | 7.907 | 7.917 | 14,141 | +0.01(+0.13%) |
Nov 08, 2023 | 7.935 | 7.935 | 7.881 | 7.907 | 7,791 | +0.04(+0.50%) |
Nov 07, 2023 | 7.897 | 7.897 | 7.867 | 7.867 | 3,153 | -0.05(-0.63%) |
Nov 06, 2023 | 7.887 | 7.918 | 7.887 | 7.917 | 7,305 | +0.07(+0.88%) |
Nov 03, 2023 | 7.758 | 7.922 | 7.758 | 7.848 | 8,461 | +0.21(+2.72%) |
Nov 02, 2023 | 7.570 | 7.640 | 7.570 | 7.640 | 8,380 | +0.19(+2.53%) |
Nov 01, 2023 | 7.431 | 7.456 | 7.412 | 7.451 | 18,654 | +0.01(+0.13%) |
Oct 31, 2023 | 7.431 | 7.471 | 7.412 | 7.441 | 28,214 | +0.01(+0.13%) |
Oct 30, 2023 | 7.471 | 7.471 | 7.422 | 7.431 | 19,272 | +0.07(+0.94%) |
Oct 27, 2023 | 7.362 | 7.392 | 7.342 | 7.362 | 13,046 | +0.02(+0.27%) |
Oct 26, 2023 | 7.422 | 7.422 | 7.313 | 7.342 | 99,198 | -0.15(-1.98%) |
Oct 25, 2023 | 7.580 | 7.600 | 7.491 | 7.491 | 10,018 | -0.09(-1.18%) |
Oct 24, 2023 | 7.531 | 7.590 | 7.511 | 7.580 | 25,989 | +0.06(+0.79%) |
Oct 23, 2023 | 7.501 | 7.590 | 7.501 | 7.521 | 18,304 | -0.01(-0.13%) |
Oct 20, 2023 | 7.630 | 7.659 | 7.531 | 7.531 | 10,249 | -0.15(-1.94%) |
Oct 19, 2023 | 7.709 | 7.783 | 7.679 | 7.679 | 6,937 | +0.01(+0.13%) |
Oct 18, 2023 | 7.709 | 7.768 | 7.669 | 7.669 | 11,114 | -0.12(-1.53%) |
Oct 17, 2023 | 7.778 | 7.799 | 7.739 | 7.788 | 6,346 | -0.06(-0.76%) |
Oct 16, 2023 | 7.818 | 7.888 | 7.818 | 7.848 | 2,233 | +0.06(+0.76%) |
Oct 13, 2023 | 7.887 | 7.887 | 7.778 | 7.788 | 34,749 | -0.08(-1.01%) |
Oct 12, 2023 | 7.947 | 7.962 | 7.867 | 7.867 | 11,914 | -0.17(-2.10%) |
Oct 11, 2023 | 8.026 | 8.137 | 7.986 | 8.036 | 17,814 | +0.03(+0.37%) |
Oct 10, 2023 | 7.957 | 8.026 | 7.957 | 8.006 | 12,230 | +0.13(+1.64%) |
Oct 09, 2023 | 7.858 | 7.897 | 7.783 | 7.877 | 8,291 | -0.08(-1.00%) |
Oct 06, 2023 | 7.818 | 7.996 | 7.818 | 7.957 | 7,746 | +0.10(+1.26%) |
Oct 05, 2023 | 7.937 | 7.937 | 7.818 | 7.858 | 7,604 | -0.05(-0.63%) |
Oct 04, 2023 | 7.937 | 7.947 | 7.848 | 7.907 | 25,016 | -0.03(-0.37%) |
Oct 03, 2023 | 7.947 | 7.964 | 7.928 | 7.936 | 14,938 | -0.07(-0.87%) |
Oct 02, 2023 | 8.115 | 8.115 | 8.006 | 8.006 | 22,760 | -0.09(-1.10%) |
Sep 29, 2023 | 8.095 | 8.165 | 8.046 | 8.095 | 8,013 | +0.06(+0.74%) |
Sep 28, 2023 | 7.957 | 8.056 | 7.957 | 8.036 | 7,440 | +0.11(+1.37%) |
Sep 27, 2023 | 7.897 | 7.947 | 7.891 | 7.927 | 28,396 | +0.04(+0.50%) |
Sep 26, 2023 | 7.976 | 8.016 | 7.887 | 7.887 | 18,244 | -0.19(-2.33%) |
Sep 25, 2023 | 8.125 | 8.090 | 8.076 | 8.076 | 6,349 | -0.15(-1.81%) |
Sep 22, 2023 | 8.244 | 8.373 | 8.197 | 8.224 | 28,133 | -0.04(-0.48%) |
Sep 21, 2023 | 8.293 | 8.322 | 8.264 | 8.264 | 3,621 | -0.07(-0.83%) |
Sep 20, 2023 | 8.333 | 8.412 | 8.333 | 8.333 | 8,586 | +0.01(+0.12%) |
Sep 19, 2023 | 8.373 | 8.383 | 8.313 | 8.323 | 22,053 | -0.07(-0.83%) |
Sep 18, 2023 | 8.412 | 8.412 | 8.363 | 8.393 | 16,245 | -0.08(-0.94%) |
Sep 15, 2023 | 8.482 | 8.482 | 8.472 | 8.472 | 5,535 | +0.03(+0.35%) |
Sep 14, 2023 | 8.432 | 8.521 | 8.432 | 8.442 | 13,772 | -0.04(-0.47%) |
Sep 13, 2023 | 8.482 | 8.483 | 8.479 | 8.482 | 4,501 | -0.01(-0.11%) |
Sep 12, 2023 | 8.502 | 8.502 | 8.442 | 8.491 | 4,760 | -0.04(-0.47%) |
Sep 11, 2023 | 8.551 | 8.590 | 8.531 | 8.531 | 5,612 | +0.01(+0.12%) |
Sep 08, 2023 | 8.521 | 8.526 | 8.521 | 8.521 | 2,191 | +0.02(+0.21%) |
Sep 07, 2023 | 8.561 | 8.561 | 8.504 | 8.504 | 3,040 | -0.08(-0.90%) |
Sep 06, 2023 | 8.650 | 8.650 | 8.581 | 8.581 | 5,588 | -0.03(-0.35%) |
Sep 05, 2023 | 8.630 | 8.670 | 8.611 | 8.611 | 20,512 | -0.08(-0.91%) |
Sep 01, 2023 | 8.739 | 8.739 | 8.651 | 8.690 | 9,840 | -0.01(-0.11%) |
Aug 31, 2023 | 8.680 | 8.710 | 8.670 | 8.700 | 17,883 | +0.07(+0.80%) |
Aug 30, 2023 | 8.710 | 8.725 | 8.611 | 8.630 | 38,681 | -0.09(-1.02%) |
Aug 29, 2023 | 8.571 | 8.730 | 8.571 | 8.720 | 27,472 | +0.13(+1.48%) |
Aug 28, 2023 | 8.581 | 8.640 | 8.571 | 8.593 | 26,375 | -0.01(-0.09%) |
Aug 25, 2023 | 8.571 | 8.630 | 8.571 | 8.601 | 23,550 | +0.07(+0.81%) |
Aug 24, 2023 | 8.571 | 8.571 | 8.521 | 8.531 | 27,478 | -0.11(-1.26%) |
Aug 23, 2023 | 8.611 | 8.659 | 8.601 | 8.640 | 7,640 | +0.05(+0.55%) |
Aug 22, 2023 | 8.601 | 8.601 | 8.581 | 8.593 | 9,469 | +0.00(+0.02%) |
Aug 21, 2023 | 8.601 | 8.601 | 8.551 | 8.591 | 10,946 | -0.01(-0.12%) |
Aug 18, 2023 | 8.591 | 8.630 | 8.591 | 8.601 | 7,914 | -0.07(-0.80%) |
Aug 17, 2023 | 8.809 | 8.813 | 8.670 | 8.670 | 16,383 | -0.07(-0.79%) |
Aug 16, 2023 | 8.779 | 8.809 | 8.739 | 8.739 | 34,072 | +0.00(+0.00%) |
Aug 15, 2023 | 8.729 | 8.744 | 8.729 | 8.739 | 15,044 | -0.02(-0.23%) |
Aug 14, 2023 | 8.769 | 8.809 | 8.749 | 8.759 | 13,118 | -0.07(-0.79%) |
Aug 11, 2023 | 8.898 | 8.898 | 8.775 | 8.829 | 27,365 | -0.06(-0.67%) |
Aug 10, 2023 | 8.908 | 8.992 | 8.888 | 8.888 | 21,577 | +0.05(+0.56%) |
Aug 09, 2023 | 8.819 | 8.898 | 8.819 | 8.838 | 23,588 | +0.04(+0.45%) |
Aug 08, 2023 | 8.868 | 8.829 | 8.744 | 8.798 | 24,942 | -0.12(-1.34%) |
Aug 07, 2023 | 8.858 | 8.938 | 8.848 | 8.918 | 73,666 | +0.13(+1.47%) |
Aug 04, 2023 | 8.868 | 8.908 | 8.789 | 8.789 | 24,820 | -0.03(-0.34%) |
Aug 03, 2023 | 8.868 | 8.868 | 8.789 | 8.819 | 9,632 | -0.05(-0.56%) |
Aug 02, 2023 | 8.997 | 8.997 | 8.838 | 8.868 | 31,212 | -0.21(-2.29%) |
Aug 01, 2023 | 9.086 | 9.235 | 9.056 | 9.076 | 16,212 | -0.09(-0.97%) |
Jul 31, 2023 | 9.195 | 9.205 | 9.116 | 9.165 | 16,251 | -0.05(-0.54%) |
Jul 28, 2023 | 9.215 | 9.245 | 9.175 | 9.215 | 16,412 | +0.11(+1.20%) |
Jul 27, 2023 | 9.156 | 9.190 | 9.047 | 9.106 | 25,291 | +0.09(+0.99%) |
Jul 26, 2023 | 9.017 | 9.037 | 9.007 | 9.017 | 54,949 | -0.08(-0.87%) |
Jul 25, 2023 | 9.047 | 9.126 | 9.017 | 9.096 | 22,660 | +0.01(+0.11%) |
Jul 24, 2023 | 9.225 | 9.225 | 9.076 | 9.086 | 13,029 | -0.17(-1.82%) |
Jul 21, 2023 | 9.265 | 9.272 | 9.255 | 9.255 | 2,498 | +0.01(+0.11%) |
Jul 20, 2023 | 9.314 | 9.329 | 9.217 | 9.245 | 15,519 | -0.02(-0.21%) |
Jul 19, 2023 | 9.284 | 9.293 | 9.245 | 9.264 | 8,545 | -0.00(-0.01%) |
Jul 18, 2023 | 9.156 | 9.265 | 9.146 | 9.265 | 18,392 | +0.04(+0.43%) |
Jul 17, 2023 | 9.185 | 9.225 | 9.175 | 9.225 | 7,935 | +0.05(+0.54%) |
Jul 14, 2023 | 9.195 | 9.230 | 9.175 | 9.175 | 7,063 | -0.09(-0.96%) |
Jul 13, 2023 | 9.185 | 9.304 | 9.185 | 9.265 | 25,371 | +0.18(+1.96%) |
Jul 12, 2023 | 8.928 | 9.086 | 8.928 | 9.086 | 22,867 | +0.23(+2.57%) |
Jul 11, 2023 | 8.779 | 8.858 | 8.779 | 8.858 | 14,459 | +0.05(+0.56%) |
Jul 10, 2023 | 8.700 | 8.809 | 8.658 | 8.809 | 7,887 | +0.15(+1.72%) |
Jul 07, 2023 | 8.620 | 8.709 | 8.620 | 8.660 | 24,345 | +0.09(+1.04%) |
Jul 06, 2023 | 8.809 | 8.809 | 8.561 | 8.571 | 20,560 | -0.27(-3.03%) |
Jul 05, 2023 | 8.848 | 8.908 | 8.838 | 8.838 | 21,326 | -0.06(-0.67%) |
Jul 03, 2023 | 8.878 | 8.898 | 8.878 | 8.898 | 1,619 | +0.00(+0.00%) |
Jun 30, 2023 | 8.819 | 8.908 | 8.819 | 8.898 | 6,550 | +0.14(+1.64%) |
Jun 29, 2023 | 8.729 | 8.754 | 8.729 | 8.754 | 1,659 | -0.00(-0.06%) |
Jun 28, 2023 | 8.749 | 8.759 | 8.749 | 8.759 | 4,139 | +0.00(+0.00%) |
Jun 27, 2023 | 8.729 | 8.768 | 8.720 | 8.759 | 18,837 | +0.05(+0.57%) |
Jun 26, 2023 | 8.710 | 8.716 | 8.695 | 8.710 | 5,088 | +0.03(+0.40%) |
Jun 23, 2023 | 8.650 | 8.680 | 8.640 | 8.675 | 21,117 | -0.07(-0.85%) |
Jun 22, 2023 | 8.690 | 8.749 | 8.679 | 8.749 | 4,067 | +0.03(+0.34%) |
Jun 21, 2023 | 8.809 | 8.809 | 8.660 | 8.720 | 39,591 | -0.09(-1.01%) |
Jun 20, 2023 | 8.789 | 8.838 | 8.779 | 8.809 | 20,971 | -0.06(-0.67%) |
Jun 16, 2023 | 8.957 | 8.957 | 8.868 | 8.868 | 9,188 | -0.10(-1.11%) |
Jun 15, 2023 | 8.868 | 8.977 | 8.868 | 8.967 | 15,991 | +0.08(+0.89%) |
Jun 14, 2023 | 8.848 | 8.903 | 8.848 | 8.888 | 11,084 | +0.06(+0.67%) |
Jun 13, 2023 | 8.809 | 8.829 | 8.789 | 8.829 | 22,671 | +0.04(+0.45%) |
Jun 12, 2023 | 8.650 | 8.809 | 8.650 | 8.789 | 40,680 | +0.07(+0.80%) |
Jun 09, 2023 | 8.729 | 8.749 | 8.710 | 8.720 | 12,807 | -0.09(-1.01%) |
Jun 08, 2023 | 8.789 | 8.819 | 8.789 | 8.809 | 10,026 | +0.04(+0.45%) |
Jun 07, 2023 | 8.769 | 8.789 | 8.759 | 8.769 | 12,593 | +0.00(+0.00%) |
Jun 06, 2023 | 8.789 | 8.789 | 8.739 | 8.769 | 2,667 | -0.02(-0.23%) |
Jun 05, 2023 | 8.739 | 8.789 | 8.690 | 8.789 | 11,824 | +0.03(+0.34%) |
Jun 02, 2023 | 8.680 | 8.769 | 8.670 | 8.759 | 26,730 | +0.17(+1.96%) |
Jun 01, 2023 | 8.482 | 8.591 | 8.482 | 8.591 | 4,754 | +0.15(+1.76%) |
May 31, 2023 | 8.551 | 8.551 | 8.407 | 8.442 | 17,428 | -0.16(-1.84%) |
May 30, 2023 | 8.710 | 8.710 | 8.591 | 8.601 | 15,516 | -0.15(-1.70%) |
May 26, 2023 | 8.630 | 8.779 | 8.630 | 8.749 | 12,574 | +0.16(+1.85%) |
May 25, 2023 | 8.611 | 8.616 | 8.591 | 8.591 | 22,075 | -0.05(-0.57%) |
May 24, 2023 | 8.670 | 8.695 | 8.630 | 8.640 | 15,196 | -0.08(-0.91%) |
May 23, 2023 | 8.789 | 8.799 | 8.720 | 8.720 | 23,700 | -0.11(-1.23%) |
May 22, 2023 | 8.749 | 8.848 | 8.749 | 8.829 | 19,474 | +0.03(+0.34%) |
May 19, 2023 | 8.819 | 8.819 | 8.769 | 8.799 | 20,067 | +0.04(+0.45%) |
May 18, 2023 | 8.710 | 8.759 | 8.710 | 8.759 | 14,978 | +0.02(+0.23%) |
May 17, 2023 | 8.729 | 8.766 | 8.591 | 8.739 | 11,758 | +0.02(+0.23%) |
May 16, 2023 | 8.690 | 8.720 | 8.670 | 8.719 | 8,038 | -0.04(-0.45%) |
May 15, 2023 | 8.710 | 8.769 | 8.710 | 8.759 | 10,349 | +0.09(+1.03%) |
May 12, 2023 | 8.690 | 8.690 | 8.620 | 8.670 | 15,037 | -0.06(-0.64%) |
May 11, 2023 | 8.746 | 8.746 | 8.667 | 8.726 | 4,242 | -0.03(-0.34%) |
May 10, 2023 | 8.835 | 8.845 | 8.716 | 8.756 | 23,759 | -0.09(-1.01%) |
May 09, 2023 | 8.805 | 8.855 | 8.805 | 8.845 | 6,482 | -0.06(-0.67%) |
May 08, 2023 | 8.924 | 8.934 | 8.874 | 8.904 | 18,268 | -0.04(-0.44%) |
May 05, 2023 | 8.855 | 8.944 | 8.855 | 8.944 | 9,064 | +0.12(+1.36%) |
May 04, 2023 | 8.845 | 8.845 | 8.775 | 8.824 | 34,034 | -0.05(-0.57%) |
May 03, 2023 | 8.914 | 8.919 | 8.874 | 8.874 | 8,713 | +0.02(+0.22%) |
May 02, 2023 | 8.864 | 8.864 | 8.815 | 8.855 | 15,664 | -0.12(-1.32%) |
May 01, 2023 | 8.904 | 8.973 | 8.893 | 8.973 | 13,377 | +0.07(+0.78%) |
Apr 28, 2023 | 8.904 | 8.960 | 8.855 | 8.904 | 37,014 | -0.06(-0.66%) |
Apr 27, 2023 | 8.953 | 8.983 | 8.944 | 8.963 | 5,201 | +0.06(+0.67%) |
Apr 26, 2023 | 8.944 | 8.953 | 8.815 | 8.904 | 10,948 | +0.05(+0.56%) |
Apr 25, 2023 | 8.944 | 8.944 | 8.855 | 8.855 | 4,125 | -0.08(-0.89%) |
Apr 24, 2023 | 8.983 | 8.985 | 8.934 | 8.934 | 5,197 | -0.12(-1.31%) |
Apr 21, 2023 | 9.042 | 9.057 | 9.033 | 9.052 | 29,813 | +0.09(+0.99%) |
Apr 20, 2023 | 8.993 | 9.003 | 8.963 | 8.963 | 7,714 | -0.10(-1.09%) |
Apr 19, 2023 | 9.072 | 9.072 | 9.052 | 9.062 | 6,221 | -0.01(-0.14%) |
Apr 18, 2023 | 9.052 | 9.097 | 9.052 | 9.075 | 65,032 | +0.06(+0.71%) |
Apr 17, 2023 | 9.013 | 9.052 | 8.953 | 9.011 | 5,170 | -0.03(-0.35%) |
Apr 14, 2023 | 9.052 | 9.052 | 9.033 | 9.042 | 6,993 | +0.03(+0.33%) |
Apr 13, 2023 | 8.953 | 9.013 | 8.953 | 9.013 | 9,618 | +0.13(+1.45%) |
Apr 12, 2023 | 8.904 | 8.942 | 8.874 | 8.884 | 48,789 | +0.12(+1.35%) |
Apr 11, 2023 | 8.756 | 8.769 | 8.716 | 8.765 | 24,149 | +0.06(+0.68%) |
Apr 10, 2023 | 8.667 | 8.735 | 8.667 | 8.706 | 18,494 | -0.03(-0.34%) |
Apr 06, 2023 | 8.676 | 8.746 | 8.617 | 8.736 | 11,302 | +0.03(+0.34%) |
Apr 05, 2023 | 8.953 | 8.972 | 8.518 | 8.706 | 28,369 | -0.27(-2.98%) |
Apr 04, 2023 | 8.983 | 8.983 | 8.973 | 8.973 | 652 | -0.01(-0.11%) |
Apr 03, 2023 | 8.963 | 8.993 | 8.963 | 8.983 | 5,646 | -0.01(-0.11%) |
Mar 31, 2023 | 8.884 | 8.993 | 8.884 | 8.993 | 5,174 | +0.16(+1.79%) |
Mar 30, 2023 | 8.815 | 8.874 | 8.815 | 8.835 | 10,073 | +0.12(+1.40%) |
Mar 29, 2023 | 8.726 | 8.741 | 8.657 | 8.713 | 6,910 | +0.06(+0.65%) |
Mar 28, 2023 | 8.686 | 8.696 | 8.657 | 8.657 | 12,418 | +0.02(+0.23%) |
Mar 27, 2023 | 8.696 | 8.696 | 8.637 | 8.637 | 3,407 | -0.10(-1.13%) |
Mar 24, 2023 | 8.696 | 8.736 | 8.696 | 8.736 | 5,672 | +0.02(+0.23%) |
Mar 23, 2023 | 8.815 | 8.835 | 8.696 | 8.716 | 10,156 | -0.07(-0.79%) |
Mar 22, 2023 | 8.775 | 8.841 | 8.775 | 8.785 | 9,302 | +0.05(+0.57%) |
Mar 21, 2023 | 8.726 | 8.756 | 8.706 | 8.736 | 15,070 | +0.12(+1.38%) |
Mar 20, 2023 | 8.597 | 8.647 | 8.568 | 8.617 | 4,565 | +0.11(+1.28%) |
Mar 17, 2023 | 8.558 | 8.607 | 8.508 | 8.508 | 14,712 | -0.13(-1.49%) |
Mar 16, 2023 | 8.469 | 8.674 | 8.459 | 8.637 | 51,940 | +0.10(+1.16%) |
Mar 15, 2023 | 8.667 | 8.825 | 8.429 | 8.538 | 26,344 | -0.42(-4.64%) |
Mar 14, 2023 | 9.033 | 9.033 | 8.805 | 8.953 | 15,048 | +0.05(+0.56%) |
Mar 13, 2023 | 8.983 | 8.993 | 8.904 | 8.904 | 5,479 | -0.13(-1.42%) |
Mar 10, 2023 | 9.181 | 9.191 | 9.033 | 9.033 | 13,156 | -0.20(-2.14%) |
Mar 09, 2023 | 9.339 | 9.339 | 9.201 | 9.230 | 6,127 | -0.12(-1.27%) |
Mar 08, 2023 | 9.369 | 9.418 | 9.300 | 9.349 | 4,097 | +0.03(+0.32%) |
Mar 07, 2023 | 9.389 | 9.389 | 9.319 | 9.319 | 22,717 | -0.04(-0.42%) |
Mar 06, 2023 | 9.310 | 9.369 | 9.280 | 9.359 | 5,256 | +0.09(+0.96%) |
Mar 03, 2023 | 9.221 | 9.318 | 9.221 | 9.270 | 9,241 | +0.09(+0.97%) |
Mar 02, 2023 | 9.221 | 9.221 | 9.122 | 9.181 | 6,365 | -0.08(-0.85%) |