Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.43 | 10.45 | 10.12 | 10.26 | 924,869 | -0.16(-1.54%) |
May 17, 2024 | 10.47 | 10.51 | 10.34 | 10.42 | 1,240,216 | -0.02(-0.19%) |
May 16, 2024 | 10.39 | 10.49 | 10.31 | 10.44 | 992,726 | +0.05(+0.48%) |
May 15, 2024 | 10.42 | 10.48 | 10.20 | 10.39 | 954,004 | +0.12(+1.17%) |
May 14, 2024 | 10.28 | 10.40 | 10.19 | 10.27 | 909,498 | +0.10(+0.98%) |
May 13, 2024 | 10.31 | 10.35 | 10.08 | 10.17 | 901,682 | -0.04(-0.39%) |
May 10, 2024 | 10.55 | 10.59 | 10.17 | 10.21 | 909,969 | -0.30(-2.85%) |
May 09, 2024 | 10.60 | 10.65 | 10.44 | 10.51 | 648,361 | -0.05(-0.47%) |
May 08, 2024 | 10.42 | 10.56 | 10.38 | 10.56 | 818,816 | +0.05(+0.48%) |
May 07, 2024 | 10.42 | 10.66 | 10.35 | 10.51 | 999,066 | +0.12(+1.15%) |
May 06, 2024 | 10.18 | 10.47 | 10.11 | 10.39 | 2,150,643 | +0.31(+3.08%) |
May 03, 2024 | 9.960 | 10.14 | 9.920 | 10.08 | 1,326,969 | +0.31(+3.17%) |
May 02, 2024 | 10.00 | 10.01 | 9.630 | 9.770 | 1,402,894 | -0.14(-1.41%) |
May 01, 2024 | 9.850 | 10.14 | 9.850 | 9.910 | 1,525,273 | +0.05(+0.51%) |
Apr 30, 2024 | 9.500 | 10.06 | 9.500 | 9.860 | 1,885,281 | -0.16(-1.60%) |
Apr 29, 2024 | 9.920 | 10.18 | 9.900 | 10.02 | 1,324,359 | +0.07(+0.70%) |
Apr 26, 2024 | 9.950 | 10.08 | 9.810 | 9.950 | 946,916 | +0.09(+0.91%) |
Apr 25, 2024 | 9.810 | 9.890 | 9.720 | 9.860 | 1,453,983 | -0.17(-1.69%) |
Apr 24, 2024 | 9.750 | 10.09 | 9.690 | 10.03 | 1,710,226 | +0.28(+2.87%) |
Apr 23, 2024 | 9.670 | 9.900 | 9.635 | 9.750 | 1,603,724 | +0.12(+1.25%) |
Apr 22, 2024 | 9.380 | 9.660 | 9.325 | 9.630 | 2,818,845 | +0.38(+4.11%) |
Apr 19, 2024 | 9.240 | 9.490 | 9.205 | 9.250 | 2,695,791 | -0.02(-0.22%) |
Apr 18, 2024 | 9.600 | 9.647 | 9.215 | 9.270 | 5,109,010 | -0.19(-2.01%) |
Apr 17, 2024 | 8.520 | 10.09 | 8.510 | 9.460 | 9,985,043 | +0.99(+11.69%) |
Apr 16, 2024 | 8.260 | 8.580 | 8.210 | 8.470 | 2,568,684 | +0.10(+1.19%) |
Apr 15, 2024 | 8.610 | 8.755 | 8.370 | 8.370 | 2,126,851 | -0.23(-2.67%) |
Apr 12, 2024 | 8.660 | 8.705 | 8.490 | 8.600 | 1,673,993 | -0.20(-2.27%) |
Apr 11, 2024 | 8.450 | 8.915 | 8.430 | 8.800 | 2,574,666 | +0.42(+5.01%) |
Apr 10, 2024 | 8.230 | 8.480 | 8.220 | 8.380 | 1,890,431 | -0.12(-1.41%) |
Apr 09, 2024 | 8.510 | 8.655 | 8.445 | 8.500 | 971,892 | +0.05(+0.59%) |
Apr 08, 2024 | 8.530 | 8.598 | 8.440 | 8.450 | 677,203 | +0.02(+0.24%) |
Apr 05, 2024 | 8.450 | 8.560 | 8.430 | 8.430 | 1,162,719 | -0.07(-0.82%) |
Apr 04, 2024 | 8.640 | 8.770 | 8.455 | 8.500 | 871,241 | -0.05(-0.58%) |
Apr 03, 2024 | 8.440 | 8.600 | 8.390 | 8.550 | 2,014,350 | +0.00(+0.00%) |
Apr 02, 2024 | 8.710 | 8.930 | 8.490 | 8.550 | 1,238,023 | -0.32(-3.61%) |
Apr 01, 2024 | 9.120 | 9.120 | 8.710 | 8.870 | 1,310,135 | -0.25(-2.74%) |
Mar 28, 2024 | 8.880 | 9.390 | 8.870 | 9.120 | 1,759,155 | +0.27(+3.05%) |
Mar 27, 2024 | 8.740 | 8.875 | 8.703 | 8.850 | 1,056,874 | +0.14(+1.61%) |
Mar 26, 2024 | 8.970 | 8.970 | 8.710 | 8.710 | 1,022,502 | -0.14(-1.58%) |
Mar 25, 2024 | 8.750 | 8.920 | 8.750 | 8.850 | 649,301 | +0.05(+0.57%) |
Mar 22, 2024 | 9.090 | 9.100 | 8.800 | 8.800 | 884,698 | -0.29(-3.19%) |
Mar 21, 2024 | 9.270 | 9.380 | 9.080 | 9.090 | 1,019,574 | -0.10(-1.09%) |
Mar 20, 2024 | 9.120 | 9.260 | 9.005 | 9.190 | 1,140,358 | +0.07(+0.77%) |
Mar 19, 2024 | 9.020 | 9.180 | 8.980 | 9.120 | 1,502,333 | +0.05(+0.55%) |
Mar 18, 2024 | 8.860 | 9.120 | 8.810 | 9.070 | 1,284,961 | +0.20(+2.25%) |
Mar 15, 2024 | 8.690 | 8.930 | 8.690 | 8.870 | 3,380,609 | +0.03(+0.34%) |
Mar 14, 2024 | 9.070 | 9.120 | 8.710 | 8.840 | 1,285,286 | -0.24(-2.64%) |
Mar 13, 2024 | 9.350 | 9.490 | 9.060 | 9.080 | 963,576 | -0.33(-3.51%) |
Mar 12, 2024 | 9.360 | 9.490 | 9.295 | 9.410 | 1,853,184 | +0.10(+1.07%) |
Mar 11, 2024 | 9.120 | 9.370 | 9.120 | 9.310 | 1,114,340 | +0.12(+1.31%) |
Mar 08, 2024 | 9.220 | 9.400 | 9.020 | 9.190 | 1,426,678 | +0.05(+0.55%) |
Mar 07, 2024 | 8.750 | 9.160 | 8.665 | 9.140 | 1,401,796 | +0.52(+6.03%) |
Mar 06, 2024 | 8.350 | 8.690 | 8.270 | 8.620 | 1,699,253 | +0.37(+4.48%) |
Mar 05, 2024 | 8.200 | 8.290 | 8.070 | 8.250 | 1,989,370 | -0.07(-0.84%) |
Mar 04, 2024 | 8.010 | 8.340 | 7.930 | 8.320 | 2,051,926 | +0.31(+3.87%) |
Mar 01, 2024 | 8.150 | 8.270 | 7.900 | 8.010 | 2,752,991 | -0.07(-0.87%) |
Feb 29, 2024 | 7.940 | 8.110 | 7.700 | 8.080 | 5,541,260 | -0.51(-5.94%) |
Feb 28, 2024 | 8.420 | 8.640 | 8.330 | 8.590 | 2,713,278 | +0.07(+0.82%) |
Feb 27, 2024 | 8.500 | 8.550 | 8.390 | 8.520 | 1,171,657 | +0.12(+1.43%) |
Feb 26, 2024 | 8.170 | 8.465 | 8.160 | 8.400 | 1,090,571 | +0.21(+2.56%) |
Feb 23, 2024 | 8.170 | 8.230 | 8.090 | 8.190 | 908,015 | +0.02(+0.24%) |
Feb 22, 2024 | 8.010 | 8.230 | 7.990 | 8.170 | 1,402,103 | +0.25(+3.16%) |
Feb 21, 2024 | 8.020 | 8.060 | 7.850 | 7.920 | 1,171,968 | -0.21(-2.58%) |
Feb 20, 2024 | 8.230 | 8.330 | 8.090 | 8.130 | 1,050,496 | -0.24(-2.87%) |
Feb 16, 2024 | 8.530 | 8.569 | 8.340 | 8.370 | 1,657,828 | -0.28(-3.24%) |
Feb 15, 2024 | 8.570 | 8.785 | 8.570 | 8.650 | 1,184,075 | +0.18(+2.13%) |
Feb 14, 2024 | 8.430 | 8.535 | 8.355 | 8.470 | 1,076,230 | +0.20(+2.42%) |
Feb 13, 2024 | 8.450 | 8.460 | 8.195 | 8.270 | 1,543,117 | -0.49(-5.59%) |
Feb 12, 2024 | 8.800 | 8.980 | 8.760 | 8.760 | 775,108 | +0.00(+0.00%) |
Feb 09, 2024 | 8.770 | 8.890 | 8.710 | 8.760 | 1,092,909 | +0.12(+1.39%) |
Feb 08, 2024 | 8.600 | 8.710 | 8.550 | 8.640 | 680,372 | +0.05(+0.58%) |
Feb 07, 2024 | 8.650 | 8.690 | 8.450 | 8.590 | 631,578 | +0.02(+0.23%) |
Feb 06, 2024 | 8.580 | 8.700 | 8.480 | 8.570 | 710,104 | -0.04(-0.46%) |
Feb 05, 2024 | 8.660 | 8.770 | 8.530 | 8.610 | 1,038,026 | -0.17(-1.94%) |
Feb 02, 2024 | 9.050 | 9.200 | 8.370 | 8.780 | 1,624,715 | -0.49(-5.29%) |
Feb 01, 2024 | 9.240 | 9.430 | 9.060 | 9.270 | 699,883 | +0.13(+1.42%) |
Jan 31, 2024 | 9.230 | 9.420 | 9.070 | 9.140 | 1,003,656 | -0.23(-2.45%) |
Jan 30, 2024 | 9.400 | 9.450 | 9.255 | 9.370 | 533,528 | -0.12(-1.26%) |
Jan 29, 2024 | 9.180 | 9.490 | 9.150 | 9.490 | 611,531 | +0.31(+3.38%) |
Jan 26, 2024 | 9.260 | 9.435 | 9.180 | 9.180 | 538,856 | -0.05(-0.54%) |
Jan 25, 2024 | 9.390 | 9.399 | 9.140 | 9.230 | 602,587 | +0.02(+0.22%) |
Jan 24, 2024 | 9.500 | 9.600 | 9.190 | 9.210 | 1,023,221 | -0.17(-1.81%) |
Jan 23, 2024 | 9.430 | 9.450 | 8.980 | 9.380 | 2,302,662 | +0.54(+6.11%) |
Jan 22, 2024 | 8.740 | 9.040 | 8.705 | 8.840 | 865,634 | +0.27(+3.15%) |
Jan 19, 2024 | 8.700 | 8.730 | 8.430 | 8.570 | 763,637 | -0.02(-0.23%) |
Jan 18, 2024 | 8.540 | 8.625 | 8.270 | 8.590 | 906,015 | +0.18(+2.14%) |
Jan 17, 2024 | 8.380 | 8.420 | 8.195 | 8.410 | 789,271 | -0.10(-1.18%) |
Jan 16, 2024 | 8.330 | 8.510 | 8.240 | 8.510 | 838,984 | +0.06(+0.71%) |
Jan 12, 2024 | 8.540 | 8.640 | 8.440 | 8.450 | 408,796 | -0.02(-0.24%) |
Jan 11, 2024 | 8.640 | 8.660 | 8.440 | 8.470 | 1,145,811 | -0.13(-1.51%) |
Jan 10, 2024 | 8.550 | 8.660 | 8.425 | 8.600 | 1,045,807 | +0.08(+0.94%) |
Jan 09, 2024 | 8.320 | 8.615 | 8.280 | 8.520 | 664,195 | +0.02(+0.24%) |
Jan 08, 2024 | 8.320 | 8.620 | 8.304 | 8.500 | 740,328 | +0.21(+2.53%) |
Jan 05, 2024 | 8.100 | 8.320 | 8.090 | 8.290 | 1,110,983 | +0.09(+1.10%) |
Jan 04, 2024 | 8.150 | 8.325 | 8.075 | 8.200 | 1,880,935 | -0.07(-0.85%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.180 | 8.270 | 1,835,043 | -0.48(-5.49%) |
Jan 02, 2024 | 9.180 | 9.196 | 8.680 | 8.750 | 1,658,434 | -0.65(-6.91%) |
Dec 29, 2023 | 9.620 | 9.690 | 9.400 | 9.400 | 855,900 | -0.22(-2.29%) |
Dec 28, 2023 | 9.500 | 9.670 | 9.470 | 9.620 | 834,961 | +0.07(+0.73%) |
Dec 27, 2023 | 9.430 | 9.580 | 9.430 | 9.550 | 921,954 | +0.10(+1.06%) |
Dec 26, 2023 | 9.390 | 9.495 | 9.325 | 9.450 | 547,586 | +0.11(+1.18%) |
Dec 22, 2023 | 9.210 | 9.400 | 9.160 | 9.340 | 604,338 | +0.17(+1.85%) |
Dec 21, 2023 | 9.070 | 9.180 | 8.990 | 9.170 | 670,212 | +0.24(+2.69%) |
Dec 20, 2023 | 8.920 | 9.140 | 8.850 | 8.930 | 906,356 | -0.06(-0.67%) |
Dec 19, 2023 | 8.860 | 9.150 | 8.860 | 8.990 | 836,676 | +0.19(+2.16%) |
Dec 18, 2023 | 8.660 | 8.860 | 8.590 | 8.800 | 1,013,551 | +0.11(+1.27%) |
Dec 15, 2023 | 8.960 | 8.960 | 8.580 | 8.690 | 2,386,365 | -0.20(-2.25%) |
Dec 14, 2023 | 9.150 | 9.331 | 8.820 | 8.890 | 913,262 | -0.12(-1.33%) |
Dec 13, 2023 | 8.440 | 9.030 | 8.295 | 9.010 | 1,651,085 | +0.59(+7.01%) |
Dec 12, 2023 | 8.580 | 8.680 | 8.350 | 8.420 | 803,539 | -0.19(-2.21%) |
Dec 11, 2023 | 8.510 | 8.620 | 8.390 | 8.610 | 1,021,248 | +0.07(+0.82%) |
Dec 08, 2023 | 8.620 | 8.760 | 8.490 | 8.540 | 779,965 | -0.14(-1.61%) |
Dec 07, 2023 | 8.660 | 8.765 | 8.535 | 8.680 | 1,147,526 | -0.01(-0.12%) |
Dec 06, 2023 | 9.100 | 9.100 | 8.680 | 8.690 | 895,789 | -0.37(-4.08%) |
Dec 05, 2023 | 9.000 | 9.110 | 8.890 | 9.060 | 704,982 | -0.03(-0.33%) |
Dec 04, 2023 | 8.910 | 9.230 | 8.860 | 9.090 | 1,170,801 | +0.08(+0.89%) |
Dec 01, 2023 | 9.100 | 9.170 | 8.770 | 9.010 | 1,398,304 | -0.11(-1.21%) |
Nov 30, 2023 | 9.530 | 10.20 | 8.980 | 9.120 | 2,982,877 | +0.77(+9.22%) |
Nov 29, 2023 | 8.400 | 8.570 | 8.250 | 8.350 | 1,915,213 | +0.12(+1.46%) |
Nov 28, 2023 | 8.120 | 8.340 | 8.120 | 8.230 | 694,117 | +0.02(+0.24%) |
Nov 27, 2023 | 8.110 | 8.320 | 8.110 | 8.210 | 658,574 | -0.06(-0.73%) |
Nov 24, 2023 | 8.150 | 8.300 | 8.150 | 8.270 | 201,100 | +0.04(+0.49%) |
Nov 22, 2023 | 8.230 | 8.370 | 8.180 | 8.230 | 495,378 | +0.10(+1.23%) |
Nov 21, 2023 | 8.220 | 8.265 | 8.010 | 8.130 | 762,524 | -0.20(-2.40%) |
Nov 20, 2023 | 8.260 | 8.670 | 8.220 | 8.330 | 820,700 | +0.17(+2.08%) |
Nov 17, 2023 | 8.140 | 8.200 | 8.060 | 8.160 | 871,317 | +0.04(+0.49%) |
Nov 16, 2023 | 8.210 | 8.270 | 7.950 | 8.120 | 522,385 | -0.16(-1.93%) |
Nov 15, 2023 | 8.370 | 8.585 | 8.235 | 8.280 | 774,277 | -0.02(-0.24%) |
Nov 14, 2023 | 8.210 | 8.435 | 8.200 | 8.300 | 1,193,859 | +0.42(+5.33%) |
Nov 13, 2023 | 7.850 | 7.920 | 7.790 | 7.880 | 366,427 | -0.01(-0.13%) |
Nov 10, 2023 | 7.680 | 7.895 | 7.611 | 7.890 | 505,804 | +0.17(+2.20%) |
Nov 09, 2023 | 7.880 | 7.910 | 7.700 | 7.720 | 397,388 | -0.11(-1.40%) |
Nov 08, 2023 | 7.790 | 7.855 | 7.715 | 7.830 | 401,371 | +0.00(+0.00%) |
Nov 07, 2023 | 7.700 | 7.915 | 7.640 | 7.830 | 482,766 | +0.17(+2.22%) |
Nov 06, 2023 | 7.750 | 7.805 | 7.550 | 7.660 | 507,637 | -0.09(-1.16%) |
Nov 03, 2023 | 7.650 | 7.800 | 7.480 | 7.750 | 512,191 | +0.31(+4.17%) |
Nov 02, 2023 | 7.430 | 7.505 | 7.280 | 7.440 | 586,666 | +0.20(+2.76%) |
Nov 01, 2023 | 7.370 | 7.480 | 7.050 | 7.240 | 844,996 | -0.17(-2.29%) |
Oct 31, 2023 | 7.270 | 7.470 | 7.165 | 7.410 | 638,908 | +0.14(+1.93%) |
Oct 30, 2023 | 7.380 | 7.385 | 7.220 | 7.270 | 729,749 | -0.01(-0.14%) |
Oct 27, 2023 | 7.500 | 7.500 | 7.220 | 7.280 | 870,236 | -0.16(-2.15%) |
Oct 26, 2023 | 7.550 | 7.600 | 7.351 | 7.440 | 608,391 | -0.02(-0.27%) |
Oct 25, 2023 | 7.640 | 7.675 | 7.430 | 7.460 | 608,349 | -0.26(-3.37%) |
Oct 24, 2023 | 7.780 | 7.860 | 7.580 | 7.720 | 519,517 | +0.06(+0.78%) |
Oct 23, 2023 | 7.560 | 7.805 | 7.460 | 7.660 | 637,234 | +0.03(+0.39%) |
Oct 20, 2023 | 7.850 | 7.850 | 7.420 | 7.630 | 631,390 | -0.23(-2.93%) |
Oct 19, 2023 | 7.890 | 7.970 | 7.780 | 7.860 | 780,339 | +0.00(+0.00%) |
Oct 18, 2023 | 8.170 | 8.195 | 7.830 | 7.860 | 585,126 | -0.39(-4.73%) |
Oct 17, 2023 | 7.990 | 8.300 | 7.985 | 8.250 | 784,909 | +0.16(+1.98%) |
Oct 16, 2023 | 7.690 | 8.117 | 7.670 | 8.090 | 888,238 | +0.42(+5.48%) |
Oct 13, 2023 | 7.900 | 7.900 | 7.598 | 7.670 | 2,389,782 | -0.20(-2.54%) |
Oct 12, 2023 | 7.930 | 7.930 | 7.640 | 7.870 | 1,181,505 | -0.06(-0.76%) |
Oct 11, 2023 | 8.020 | 8.110 | 7.880 | 7.930 | 808,068 | -0.05(-0.63%) |
Oct 10, 2023 | 7.920 | 8.015 | 7.870 | 7.980 | 948,954 | +0.05(+0.63%) |
Oct 09, 2023 | 7.830 | 8.000 | 7.760 | 7.930 | 534,627 | -0.03(-0.38%) |
Oct 06, 2023 | 7.820 | 8.135 | 7.800 | 7.960 | 886,157 | +0.01(+0.13%) |
Oct 05, 2023 | 7.800 | 8.150 | 7.770 | 7.950 | 1,175,483 | -0.03(-0.38%) |
Oct 04, 2023 | 7.640 | 7.990 | 7.555 | 7.980 | 1,840,456 | +0.27(+3.50%) |
Oct 03, 2023 | 8.000 | 8.090 | 7.634 | 7.710 | 987,316 | -0.46(-5.63%) |
Oct 02, 2023 | 8.130 | 8.320 | 8.030 | 8.170 | 1,147,596 | -0.07(-0.85%) |
Sep 29, 2023 | 8.360 | 8.400 | 8.150 | 8.240 | 845,427 | -0.05(-0.60%) |
Sep 28, 2023 | 8.140 | 8.420 | 8.080 | 8.290 | 904,881 | +0.11(+1.34%) |
Sep 27, 2023 | 8.110 | 8.190 | 8.010 | 8.180 | 1,042,332 | +0.18(+2.25%) |
Sep 26, 2023 | 8.350 | 8.425 | 7.985 | 8.000 | 741,678 | -0.37(-4.42%) |
Sep 25, 2023 | 8.340 | 8.410 | 8.330 | 8.370 | 676,713 | -0.07(-0.83%) |
Sep 22, 2023 | 8.360 | 8.490 | 8.250 | 8.440 | 685,651 | +0.15(+1.81%) |
Sep 21, 2023 | 8.380 | 8.480 | 8.290 | 8.290 | 591,069 | -0.24(-2.81%) |
Sep 20, 2023 | 8.670 | 8.760 | 8.520 | 8.530 | 628,880 | -0.10(-1.16%) |
Sep 19, 2023 | 8.670 | 8.670 | 8.450 | 8.630 | 486,559 | -0.06(-0.69%) |
Sep 18, 2023 | 8.670 | 8.800 | 8.540 | 8.690 | 591,501 | -0.07(-0.80%) |
Sep 15, 2023 | 8.760 | 8.825 | 8.680 | 8.760 | 2,214,290 | -0.02(-0.23%) |
Sep 14, 2023 | 8.900 | 8.970 | 8.690 | 8.780 | 639,786 | -0.09(-1.01%) |
Sep 13, 2023 | 9.150 | 9.190 | 8.860 | 8.870 | 559,280 | -0.31(-3.38%) |
Sep 12, 2023 | 9.260 | 9.480 | 9.170 | 9.180 | 593,200 | -0.22(-2.34%) |
Sep 11, 2023 | 9.530 | 9.580 | 9.340 | 9.400 | 918,002 | -0.05(-0.53%) |
Sep 08, 2023 | 9.200 | 9.495 | 9.035 | 9.450 | 1,040,136 | +0.30(+3.28%) |
Sep 07, 2023 | 9.130 | 9.200 | 8.950 | 9.150 | 610,240 | -0.09(-0.97%) |
Sep 06, 2023 | 9.150 | 9.250 | 9.090 | 9.240 | 660,865 | +0.05(+0.54%) |
Sep 05, 2023 | 9.110 | 9.280 | 9.040 | 9.190 | 702,780 | -0.02(-0.22%) |
Sep 01, 2023 | 9.160 | 9.310 | 9.160 | 9.210 | 606,696 | +0.10(+1.10%) |
Aug 31, 2023 | 9.090 | 9.220 | 9.040 | 9.110 | 1,059,844 | +0.06(+0.66%) |
Aug 30, 2023 | 8.960 | 9.170 | 8.930 | 9.050 | 630,458 | +0.14(+1.57%) |
Aug 29, 2023 | 8.830 | 9.060 | 8.785 | 8.910 | 711,375 | +0.03(+0.34%) |
Aug 28, 2023 | 8.990 | 9.110 | 8.845 | 8.880 | 875,082 | -0.09(-1.00%) |
Aug 25, 2023 | 8.640 | 9.155 | 8.500 | 8.970 | 1,416,513 | +0.32(+3.70%) |
Aug 24, 2023 | 9.770 | 9.770 | 8.540 | 8.650 | 2,718,850 | -1.03(-10.64%) |
Aug 23, 2023 | 9.910 | 10.04 | 9.650 | 9.680 | 2,101,669 | -0.27(-2.71%) |
Aug 22, 2023 | 10.12 | 10.18 | 9.920 | 9.950 | 576,863 | -0.04(-0.40%) |
Aug 21, 2023 | 9.980 | 10.13 | 9.925 | 9.990 | 613,504 | -0.01(-0.10%) |
Aug 18, 2023 | 9.720 | 10.04 | 9.540 | 10.00 | 912,551 | +0.16(+1.63%) |
Aug 17, 2023 | 10.24 | 10.26 | 9.770 | 9.840 | 565,201 | -0.41(-4.00%) |
Aug 16, 2023 | 10.42 | 10.45 | 10.24 | 10.25 | 337,549 | -0.18(-1.73%) |
Aug 15, 2023 | 10.48 | 10.56 | 10.37 | 10.43 | 445,337 | -0.08(-0.76%) |
Aug 14, 2023 | 10.39 | 10.57 | 10.29 | 10.51 | 386,443 | +0.06(+0.57%) |
Aug 11, 2023 | 10.32 | 10.53 | 10.28 | 10.45 | 413,182 | +0.03(+0.29%) |
Aug 10, 2023 | 10.59 | 10.62 | 10.24 | 10.42 | 820,903 | -0.03(-0.29%) |
Aug 09, 2023 | 10.46 | 10.59 | 10.30 | 10.45 | 499,493 | +0.02(+0.19%) |
Aug 08, 2023 | 10.64 | 10.70 | 10.43 | 10.43 | 787,749 | -0.35(-3.25%) |
Aug 07, 2023 | 10.89 | 10.89 | 10.52 | 10.78 | 566,499 | -0.10(-0.92%) |
Aug 04, 2023 | 10.87 | 11.19 | 10.74 | 10.88 | 498,736 | +0.06(+0.55%) |
Aug 03, 2023 | 10.63 | 10.85 | 10.50 | 10.82 | 703,952 | +0.14(+1.31%) |
Aug 02, 2023 | 11.49 | 11.52 | 10.63 | 10.68 | 827,445 | -1.08(-9.18%) |
Aug 01, 2023 | 11.60 | 11.80 | 11.34 | 11.76 | 837,765 | +0.03(+0.26%) |
Jul 31, 2023 | 10.92 | 11.75 | 10.90 | 11.73 | 1,366,831 | +0.82(+7.52%) |
Jul 28, 2023 | 10.62 | 10.94 | 10.60 | 10.91 | 613,238 | +0.40(+3.81%) |
Jul 27, 2023 | 10.76 | 10.88 | 10.46 | 10.51 | 1,087,836 | -0.09(-0.85%) |
Jul 26, 2023 | 10.52 | 10.65 | 10.45 | 10.60 | 684,974 | +0.00(+0.00%) |
Jul 25, 2023 | 10.53 | 10.70 | 10.42 | 10.60 | 747,667 | +0.27(+2.61%) |
Jul 24, 2023 | 10.51 | 10.55 | 10.19 | 10.33 | 546,774 | -0.18(-1.71%) |
Jul 21, 2023 | 10.80 | 10.83 | 10.43 | 10.51 | 682,836 | -0.10(-0.94%) |
Jul 20, 2023 | 10.83 | 10.87 | 10.44 | 10.61 | 705,150 | -0.34(-3.11%) |
Jul 19, 2023 | 10.98 | 11.19 | 10.79 | 10.95 | 720,634 | +0.03(+0.27%) |
Jul 18, 2023 | 11.04 | 11.07 | 10.81 | 10.92 | 661,552 | -0.21(-1.89%) |
Jul 17, 2023 | 10.88 | 11.24 | 10.84 | 11.13 | 643,970 | +0.23(+2.11%) |
Jul 14, 2023 | 11.03 | 11.10 | 10.86 | 10.90 | 570,764 | -0.14(-1.27%) |
Jul 13, 2023 | 10.75 | 11.11 | 10.75 | 11.04 | 564,622 | +0.12(+1.10%) |
Jul 12, 2023 | 11.18 | 11.20 | 10.81 | 10.92 | 849,854 | -0.07(-0.64%) |
Jul 11, 2023 | 10.72 | 11.00 | 10.61 | 10.99 | 911,666 | +0.31(+2.90%) |
Jul 10, 2023 | 10.27 | 10.68 | 10.25 | 10.68 | 994,972 | +0.32(+3.09%) |
Jul 07, 2023 | 10.15 | 10.38 | 10.08 | 10.36 | 1,188,847 | +0.15(+1.47%) |
Jul 06, 2023 | 9.890 | 10.21 | 9.620 | 10.21 | 1,360,609 | +0.10(+0.99%) |
Jul 05, 2023 | 11.00 | 11.00 | 9.705 | 10.11 | 3,463,326 | -1.06(-9.49%) |