Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.400 | 9.760 | 9.600 | 9.740 | 536,950 | +0.34(+3.62%) |
Mar 27, 2024 | 9.230 | 9.410 | 9.230 | 9.400 | 238,927 | +0.24(+2.62%) |
Mar 26, 2024 | 9.120 | 9.205 | 9.100 | 9.160 | 176,070 | +0.04(+0.44%) |
Mar 25, 2024 | 8.980 | 9.130 | 8.980 | 9.120 | 318,527 | +0.11(+1.22%) |
Mar 22, 2024 | 9.020 | 9.030 | 8.820 | 9.010 | 208,204 | -0.02(-0.22%) |
Mar 21, 2024 | 8.890 | 9.085 | 8.880 | 9.030 | 299,949 | +0.13(+1.46%) |
Mar 20, 2024 | 8.620 | 8.940 | 8.595 | 8.900 | 274,746 | +0.25(+2.89%) |
Mar 19, 2024 | 8.360 | 8.660 | 8.360 | 8.650 | 192,112 | +0.28(+3.35%) |
Mar 18, 2024 | 8.530 | 8.530 | 8.360 | 8.370 | 178,950 | -0.16(-1.88%) |
Mar 15, 2024 | 8.410 | 8.550 | 8.390 | 8.530 | 282,103 | +0.12(+1.43%) |
Mar 14, 2024 | 8.590 | 8.590 | 8.315 | 8.410 | 222,682 | -0.18(-2.10%) |
Mar 13, 2024 | 8.620 | 8.710 | 8.565 | 8.590 | 147,365 | -0.03(-0.35%) |
Mar 12, 2024 | 8.800 | 8.800 | 8.590 | 8.620 | 220,937 | -0.16(-1.82%) |
Mar 11, 2024 | 8.630 | 8.820 | 8.580 | 8.780 | 275,012 | +0.08(+0.92%) |
Mar 08, 2024 | 9.140 | 9.200 | 8.680 | 8.700 | 433,661 | -0.36(-3.97%) |
Mar 07, 2024 | 9.060 | 9.140 | 8.920 | 9.060 | 261,513 | +0.06(+0.67%) |
Mar 06, 2024 | 9.010 | 9.080 | 8.965 | 9.000 | 140,937 | +0.02(+0.22%) |
Mar 05, 2024 | 9.060 | 9.140 | 8.950 | 8.980 | 162,453 | -0.11(-1.21%) |
Mar 04, 2024 | 9.200 | 9.250 | 9.020 | 9.090 | 153,354 | -0.08(-0.87%) |
Mar 01, 2024 | 9.110 | 9.190 | 9.000 | 9.170 | 162,426 | +0.11(+1.21%) |
Feb 29, 2024 | 9.180 | 9.190 | 9.000 | 9.060 | 143,172 | +0.02(+0.22%) |
Feb 28, 2024 | 9.060 | 9.090 | 8.985 | 9.040 | 138,534 | -0.03(-0.33%) |
Feb 27, 2024 | 9.140 | 9.150 | 9.005 | 9.070 | 138,160 | -0.01(-0.11%) |
Feb 26, 2024 | 9.080 | 9.190 | 9.060 | 9.080 | 105,785 | +0.02(+0.22%) |
Feb 23, 2024 | 8.990 | 9.165 | 8.950 | 9.060 | 195,248 | +0.05(+0.55%) |
Feb 22, 2024 | 9.000 | 9.040 | 8.925 | 9.010 | 169,145 | +0.01(+0.11%) |
Feb 21, 2024 | 9.020 | 9.100 | 8.940 | 9.000 | 122,887 | -0.04(-0.44%) |
Feb 20, 2024 | 9.250 | 9.280 | 9.020 | 9.040 | 131,094 | -0.24(-2.59%) |
Feb 16, 2024 | 9.170 | 9.360 | 9.110 | 9.280 | 162,575 | +0.04(+0.43%) |
Feb 15, 2024 | 9.000 | 9.295 | 9.000 | 9.240 | 173,830 | +0.27(+3.01%) |
Feb 14, 2024 | 9.090 | 9.090 | 8.880 | 8.970 | 218,537 | -0.01(-0.11%) |
Feb 13, 2024 | 9.140 | 9.140 | 8.850 | 8.980 | 304,453 | -0.36(-3.85%) |
Feb 12, 2024 | 9.250 | 9.420 | 9.250 | 9.340 | 129,215 | +0.11(+1.19%) |
Feb 09, 2024 | 9.070 | 9.270 | 9.070 | 9.230 | 194,923 | +0.08(+0.87%) |
Feb 08, 2024 | 9.060 | 9.160 | 9.010 | 9.150 | 131,481 | +0.12(+1.33%) |
Feb 07, 2024 | 9.180 | 9.180 | 8.995 | 9.030 | 132,547 | -0.09(-0.99%) |
Feb 06, 2024 | 8.920 | 9.130 | 8.920 | 9.120 | 164,853 | +0.18(+2.01%) |
Feb 05, 2024 | 9.190 | 9.190 | 8.940 | 8.940 | 185,099 | -0.40(-4.28%) |
Feb 02, 2024 | 9.390 | 9.395 | 9.235 | 9.340 | 230,395 | -0.18(-1.89%) |
Feb 01, 2024 | 9.320 | 9.520 | 9.220 | 9.520 | 217,845 | +0.26(+2.81%) |
Jan 31, 2024 | 9.410 | 9.520 | 9.250 | 9.260 | 249,931 | -0.15(-1.59%) |
Jan 30, 2024 | 9.390 | 9.480 | 9.365 | 9.410 | 157,382 | -0.04(-0.42%) |
Jan 29, 2024 | 9.430 | 9.480 | 9.255 | 9.450 | 203,949 | -0.01(-0.11%) |
Jan 26, 2024 | 9.480 | 9.625 | 9.440 | 9.460 | 241,745 | +0.04(+0.42%) |
Jan 25, 2024 | 9.400 | 9.420 | 9.173 | 9.420 | 219,781 | +0.12(+1.29%) |
Jan 24, 2024 | 9.230 | 9.325 | 9.170 | 9.300 | 218,976 | +0.13(+1.42%) |
Jan 23, 2024 | 9.190 | 9.235 | 9.050 | 9.170 | 423,053 | +0.09(+0.99%) |
Jan 22, 2024 | 9.050 | 9.190 | 8.980 | 9.080 | 229,731 | +0.06(+0.67%) |
Jan 19, 2024 | 9.090 | 9.130 | 8.840 | 9.020 | 295,107 | -0.01(-0.11%) |
Jan 18, 2024 | 8.820 | 9.040 | 8.780 | 9.030 | 224,646 | +0.24(+2.73%) |
Jan 17, 2024 | 8.660 | 8.805 | 8.650 | 8.790 | 317,894 | +0.04(+0.46%) |
Jan 16, 2024 | 8.520 | 8.770 | 8.510 | 8.750 | 221,479 | +0.22(+2.58%) |
Jan 12, 2024 | 8.720 | 8.740 | 8.465 | 8.530 | 282,073 | -0.08(-0.93%) |
Jan 11, 2024 | 8.740 | 8.740 | 8.480 | 8.610 | 215,642 | -0.13(-1.49%) |
Jan 10, 2024 | 8.770 | 8.980 | 8.710 | 8.740 | 214,730 | -0.02(-0.23%) |
Jan 09, 2024 | 8.770 | 8.770 | 8.610 | 8.760 | 332,391 | -0.14(-1.57%) |
Jan 08, 2024 | 8.760 | 9.055 | 8.710 | 8.900 | 298,892 | +0.14(+1.60%) |
Jan 05, 2024 | 8.570 | 8.865 | 8.500 | 8.760 | 436,494 | +0.18(+2.10%) |
Jan 04, 2024 | 8.580 | 8.645 | 8.540 | 8.580 | 232,500 | +0.03(+0.35%) |
Jan 03, 2024 | 8.760 | 8.780 | 8.500 | 8.550 | 183,346 | -0.25(-2.84%) |
Jan 02, 2024 | 8.790 | 9.020 | 8.760 | 8.800 | 267,549 | -0.02(-0.23%) |
Dec 29, 2023 | 9.010 | 9.045 | 8.801 | 8.820 | 195,697 | -0.21(-2.33%) |
Dec 28, 2023 | 9.060 | 9.110 | 8.999 | 9.030 | 195,443 | -0.02(-0.22%) |
Dec 27, 2023 | 8.870 | 9.090 | 8.840 | 9.050 | 219,306 | +0.18(+2.03%) |
Dec 26, 2023 | 8.810 | 8.880 | 8.780 | 8.870 | 136,799 | +0.06(+0.68%) |
Dec 22, 2023 | 8.830 | 8.860 | 8.770 | 8.810 | 212,575 | +0.03(+0.34%) |
Dec 21, 2023 | 8.790 | 8.840 | 8.690 | 8.780 | 211,911 | +0.09(+1.04%) |
Dec 20, 2023 | 8.820 | 8.950 | 8.670 | 8.690 | 219,506 | -0.18(-2.03%) |
Dec 19, 2023 | 8.780 | 8.920 | 8.680 | 8.870 | 332,901 | +0.14(+1.60%) |
Dec 18, 2023 | 8.970 | 9.000 | 8.725 | 8.730 | 213,447 | -0.16(-1.80%) |
Dec 15, 2023 | 9.220 | 9.240 | 8.845 | 8.890 | 538,056 | -0.26(-2.84%) |
Dec 14, 2023 | 9.080 | 9.255 | 9.050 | 9.150 | 358,570 | +0.17(+1.89%) |
Dec 13, 2023 | 8.830 | 8.990 | 8.695 | 8.980 | 282,753 | +0.19(+2.16%) |
Dec 12, 2023 | 8.890 | 8.900 | 8.780 | 8.790 | 157,282 | -0.08(-0.90%) |
Dec 11, 2023 | 8.750 | 8.910 | 8.750 | 8.870 | 270,061 | +0.15(+1.72%) |
Dec 08, 2023 | 8.640 | 8.770 | 8.610 | 8.720 | 183,835 | +0.05(+0.58%) |
Dec 07, 2023 | 8.550 | 8.685 | 8.430 | 8.670 | 191,040 | +0.16(+1.88%) |
Dec 06, 2023 | 8.750 | 8.840 | 8.505 | 8.510 | 395,264 | -0.20(-2.30%) |
Dec 05, 2023 | 8.800 | 8.890 | 8.681 | 8.710 | 347,301 | +0.02(+0.23%) |
Dec 04, 2023 | 8.610 | 8.800 | 8.600 | 8.690 | 259,229 | +0.09(+1.05%) |
Dec 01, 2023 | 8.310 | 8.830 | 8.300 | 8.600 | 299,165 | +0.29(+3.49%) |
Nov 30, 2023 | 8.400 | 8.410 | 8.210 | 8.310 | 678,539 | -0.09(-1.07%) |
Nov 29, 2023 | 8.510 | 8.510 | 8.385 | 8.400 | 191,053 | -0.02(-0.24%) |
Nov 28, 2023 | 8.560 | 8.580 | 8.420 | 8.420 | 191,804 | -0.17(-1.98%) |
Nov 27, 2023 | 8.680 | 8.680 | 8.560 | 8.590 | 174,136 | -0.07(-0.81%) |
Nov 24, 2023 | 8.770 | 8.770 | 8.630 | 8.660 | 95,211 | -0.14(-1.59%) |
Nov 22, 2023 | 8.720 | 8.850 | 8.650 | 8.800 | 294,422 | +0.16(+1.85%) |
Nov 21, 2023 | 8.870 | 8.970 | 8.540 | 8.640 | 343,475 | -0.28(-3.14%) |
Nov 20, 2023 | 8.830 | 8.920 | 8.740 | 8.920 | 274,653 | +0.13(+1.48%) |
Nov 17, 2023 | 8.820 | 8.840 | 8.689 | 8.790 | 453,568 | +0.07(+0.80%) |
Nov 16, 2023 | 8.960 | 8.960 | 8.720 | 8.720 | 215,341 | -0.26(-2.90%) |
Nov 15, 2023 | 8.890 | 9.015 | 8.815 | 8.980 | 371,220 | +0.11(+1.24%) |
Nov 14, 2023 | 8.440 | 8.900 | 8.440 | 8.870 | 677,288 | +0.56(+6.74%) |
Nov 13, 2023 | 8.270 | 8.380 | 8.210 | 8.310 | 340,785 | +0.01(+0.12%) |
Nov 10, 2023 | 8.280 | 8.310 | 8.190 | 8.300 | 201,472 | +0.08(+0.97%) |
Nov 09, 2023 | 8.370 | 8.415 | 8.210 | 8.220 | 382,386 | -0.12(-1.44%) |
Nov 08, 2023 | 8.390 | 8.400 | 8.290 | 8.340 | 274,115 | -0.07(-0.83%) |
Nov 07, 2023 | 8.470 | 8.470 | 8.350 | 8.410 | 293,124 | -0.05(-0.59%) |
Nov 06, 2023 | 8.770 | 8.810 | 8.180 | 8.460 | 540,625 | -0.32(-3.64%) |
Nov 03, 2023 | 8.660 | 8.840 | 8.150 | 8.780 | 718,181 | +0.07(+0.80%) |
Nov 02, 2023 | 8.750 | 8.895 | 8.510 | 8.710 | 580,660 | +0.16(+1.87%) |
Nov 01, 2023 | 8.330 | 8.550 | 8.250 | 8.550 | 346,621 | +0.20(+2.40%) |
Oct 31, 2023 | 8.260 | 8.460 | 8.170 | 8.350 | 295,841 | +0.11(+1.33%) |
Oct 30, 2023 | 8.300 | 8.300 | 8.110 | 8.240 | 608,008 | +0.03(+0.37%) |
Oct 27, 2023 | 8.180 | 8.320 | 8.150 | 8.210 | 264,876 | +0.03(+0.37%) |
Oct 26, 2023 | 8.250 | 8.310 | 8.170 | 8.180 | 155,092 | -0.05(-0.61%) |
Oct 25, 2023 | 8.240 | 8.360 | 8.200 | 8.230 | 200,872 | -0.02(-0.24%) |
Oct 24, 2023 | 8.370 | 8.460 | 8.238 | 8.250 | 202,641 | -0.08(-0.96%) |
Oct 23, 2023 | 8.300 | 8.480 | 8.200 | 8.330 | 202,864 | +0.08(+0.97%) |
Oct 20, 2023 | 8.340 | 8.350 | 8.210 | 8.250 | 278,368 | -0.07(-0.84%) |
Oct 19, 2023 | 8.350 | 8.470 | 8.285 | 8.320 | 193,783 | -0.03(-0.36%) |
Oct 18, 2023 | 8.400 | 8.480 | 8.310 | 8.350 | 173,847 | -0.13(-1.53%) |
Oct 17, 2023 | 8.350 | 8.510 | 8.350 | 8.480 | 275,849 | +0.08(+0.95%) |
Oct 16, 2023 | 8.300 | 8.428 | 8.240 | 8.400 | 246,652 | +0.19(+2.31%) |
Oct 13, 2023 | 8.350 | 8.350 | 8.205 | 8.210 | 202,993 | -0.14(-1.68%) |
Oct 12, 2023 | 8.550 | 8.550 | 8.300 | 8.350 | 217,652 | -0.17(-2.00%) |
Oct 11, 2023 | 8.630 | 8.720 | 8.445 | 8.520 | 259,901 | -0.10(-1.16%) |
Oct 10, 2023 | 8.520 | 8.630 | 8.480 | 8.620 | 244,866 | +0.10(+1.17%) |
Oct 09, 2023 | 8.430 | 8.560 | 8.310 | 8.520 | 257,238 | +0.02(+0.24%) |
Oct 06, 2023 | 8.690 | 8.750 | 8.480 | 8.500 | 294,876 | -0.18(-2.07%) |
Oct 05, 2023 | 8.840 | 8.895 | 8.665 | 8.680 | 256,617 | -0.15(-1.70%) |
Oct 04, 2023 | 8.780 | 8.841 | 8.630 | 8.830 | 242,149 | +0.05(+0.57%) |
Oct 03, 2023 | 9.030 | 9.030 | 8.730 | 8.780 | 305,624 | -0.25(-2.77%) |
Oct 02, 2023 | 8.950 | 9.065 | 8.840 | 9.030 | 353,791 | +0.08(+0.89%) |
Sep 29, 2023 | 9.060 | 9.110 | 8.910 | 8.950 | 306,457 | -0.05(-0.56%) |
Sep 28, 2023 | 8.900 | 9.085 | 8.900 | 9.000 | 299,930 | +0.10(+1.12%) |
Sep 27, 2023 | 8.860 | 8.980 | 8.850 | 8.900 | 368,016 | +0.06(+0.68%) |
Sep 26, 2023 | 8.850 | 8.940 | 8.830 | 8.840 | 278,563 | -0.09(-1.01%) |
Sep 25, 2023 | 8.910 | 8.975 | 8.910 | 8.930 | 212,533 | +0.01(+0.11%) |
Sep 22, 2023 | 8.940 | 8.990 | 8.827 | 8.920 | 346,248 | -0.01(-0.11%) |
Sep 21, 2023 | 9.010 | 9.010 | 8.910 | 8.930 | 222,376 | -0.13(-1.43%) |
Sep 20, 2023 | 8.990 | 9.130 | 8.990 | 9.060 | 168,070 | +0.09(+1.00%) |
Sep 19, 2023 | 9.020 | 9.040 | 8.920 | 8.970 | 218,480 | -0.05(-0.55%) |
Sep 18, 2023 | 9.060 | 9.080 | 8.990 | 9.020 | 229,002 | -0.05(-0.55%) |
Sep 15, 2023 | 9.200 | 9.240 | 9.000 | 9.070 | 749,817 | -0.10(-1.09%) |
Sep 14, 2023 | 9.150 | 9.230 | 9.085 | 9.170 | 338,605 | +0.10(+1.10%) |
Sep 13, 2023 | 9.180 | 9.220 | 9.050 | 9.070 | 294,271 | -0.09(-0.98%) |
Sep 12, 2023 | 9.280 | 9.350 | 9.160 | 9.160 | 216,253 | -0.14(-1.51%) |
Sep 11, 2023 | 9.340 | 9.360 | 9.195 | 9.300 | 232,923 | +0.02(+0.22%) |
Sep 08, 2023 | 9.280 | 9.315 | 9.190 | 9.280 | 288,630 | +0.02(+0.22%) |
Sep 07, 2023 | 9.210 | 9.280 | 9.140 | 9.260 | 368,222 | +0.05(+0.54%) |
Sep 06, 2023 | 9.340 | 9.495 | 9.180 | 9.210 | 275,546 | -0.11(-1.18%) |
Sep 05, 2023 | 9.580 | 9.580 | 9.310 | 9.320 | 316,973 | -0.27(-2.82%) |
Sep 01, 2023 | 9.560 | 9.630 | 9.500 | 9.590 | 217,786 | +0.08(+0.84%) |
Aug 31, 2023 | 9.620 | 9.650 | 9.500 | 9.510 | 226,505 | -0.11(-1.14%) |
Aug 30, 2023 | 9.550 | 9.890 | 9.530 | 9.620 | 218,613 | +0.05(+0.52%) |
Aug 29, 2023 | 9.520 | 9.695 | 9.430 | 9.570 | 265,559 | +0.04(+0.42%) |
Aug 28, 2023 | 9.640 | 9.750 | 9.470 | 9.530 | 217,564 | -0.07(-0.73%) |
Aug 25, 2023 | 9.620 | 9.925 | 9.560 | 9.600 | 430,257 | -0.02(-0.21%) |
Aug 24, 2023 | 9.770 | 9.820 | 9.575 | 9.620 | 332,761 | -0.20(-2.04%) |
Aug 23, 2023 | 9.860 | 9.885 | 9.760 | 9.820 | 189,096 | -0.01(-0.10%) |
Aug 22, 2023 | 9.930 | 9.940 | 9.770 | 9.830 | 254,140 | -0.07(-0.71%) |
Aug 21, 2023 | 10.03 | 10.04 | 9.890 | 9.900 | 216,396 | -0.12(-1.20%) |
Aug 18, 2023 | 9.970 | 10.16 | 9.970 | 10.02 | 252,925 | +0.05(+0.50%) |
Aug 17, 2023 | 10.21 | 10.24 | 9.960 | 9.970 | 271,889 | -0.20(-1.97%) |
Aug 16, 2023 | 10.17 | 10.29 | 10.16 | 10.17 | 249,794 | -0.05(-0.49%) |
Aug 15, 2023 | 10.15 | 10.25 | 10.05 | 10.22 | 350,478 | +0.01(+0.10%) |
Aug 14, 2023 | 10.27 | 10.37 | 10.15 | 10.21 | 240,049 | -0.10(-0.97%) |
Aug 11, 2023 | 10.35 | 10.49 | 10.28 | 10.31 | 226,792 | -0.07(-0.67%) |
Aug 10, 2023 | 10.39 | 10.78 | 10.36 | 10.38 | 368,128 | +0.25(+2.47%) |
Aug 09, 2023 | 10.74 | 10.81 | 10.12 | 10.13 | 545,078 | -0.62(-5.77%) |
Aug 08, 2023 | 10.62 | 11.02 | 10.58 | 10.75 | 610,011 | +0.12(+1.13%) |
Aug 07, 2023 | 10.45 | 10.80 | 10.45 | 10.63 | 464,689 | +0.24(+2.31%) |
Aug 04, 2023 | 10.06 | 10.46 | 9.750 | 10.39 | 945,026 | +0.31(+3.08%) |
Aug 03, 2023 | 10.14 | 10.22 | 10.06 | 10.08 | 339,544 | -0.07(-0.69%) |
Aug 02, 2023 | 10.23 | 10.26 | 10.09 | 10.15 | 286,608 | -0.18(-1.74%) |
Aug 01, 2023 | 10.58 | 10.64 | 10.29 | 10.33 | 763,755 | -0.32(-3.00%) |
Jul 31, 2023 | 10.74 | 10.75 | 10.61 | 10.65 | 506,257 | -0.08(-0.75%) |
Jul 28, 2023 | 10.41 | 10.81 | 10.41 | 10.73 | 919,717 | +0.34(+3.27%) |
Jul 27, 2023 | 10.38 | 10.48 | 10.30 | 10.39 | 524,403 | -0.02(-0.19%) |
Jul 26, 2023 | 10.20 | 10.41 | 10.19 | 10.41 | 502,847 | +0.18(+1.76%) |
Jul 25, 2023 | 10.11 | 10.24 | 10.11 | 10.23 | 690,568 | +0.10(+0.99%) |
Jul 24, 2023 | 10.14 | 10.21 | 9.930 | 10.13 | 863,161 | -0.04(-0.39%) |
Jul 21, 2023 | 10.38 | 10.48 | 10.14 | 10.17 | 486,027 | -0.18(-1.74%) |
Jul 20, 2023 | 10.16 | 10.36 | 10.10 | 10.35 | 504,042 | +0.22(+2.17%) |
Jul 19, 2023 | 9.970 | 10.17 | 9.950 | 10.13 | 563,858 | +0.18(+1.81%) |
Jul 18, 2023 | 9.810 | 9.995 | 9.750 | 9.950 | 369,113 | +0.17(+1.74%) |
Jul 17, 2023 | 9.950 | 10.06 | 9.780 | 9.780 | 326,777 | -0.18(-1.81%) |
Jul 14, 2023 | 10.07 | 10.09 | 9.870 | 9.960 | 402,554 | -0.09(-0.90%) |
Jul 13, 2023 | 10.40 | 10.43 | 10.04 | 10.05 | 573,342 | -0.25(-2.43%) |
Jul 12, 2023 | 9.980 | 10.32 | 9.940 | 10.30 | 864,819 | +0.34(+3.41%) |
Jul 11, 2023 | 9.520 | 9.980 | 9.505 | 9.960 | 724,733 | +0.46(+4.84%) |
Jul 10, 2023 | 9.320 | 9.588 | 9.260 | 9.500 | 831,747 | +0.20(+2.15%) |
Jul 07, 2023 | 9.540 | 9.630 | 9.290 | 9.300 | 1,100,250 | -0.22(-2.31%) |
Jul 06, 2023 | 8.910 | 9.660 | 8.872 | 9.520 | 1,659,713 | +0.61(+6.85%) |
Jul 05, 2023 | 8.950 | 8.980 | 8.750 | 8.910 | 5,479,266 | -0.07(-0.78%) |
Jul 03, 2023 | 8.740 | 8.980 | 8.740 | 8.980 | 858,258 | +0.21(+2.39%) |
Jun 30, 2023 | 8.780 | 8.870 | 8.660 | 8.770 | 1,043,189 | +0.07(+0.80%) |
Jun 29, 2023 | 8.450 | 8.950 | 8.350 | 8.700 | 2,282,761 | -0.44(-4.81%) |
Jun 28, 2023 | 9.180 | 9.320 | 8.975 | 9.140 | 833,635 | -0.04(-0.49%) |
Jun 27, 2023 | 9.180 | 9.380 | 9.154 | 9.185 | 607,611 | +0.02(+0.16%) |
Jun 26, 2023 | 9.250 | 9.310 | 9.010 | 9.170 | 685,500 | -0.12(-1.29%) |
Jun 23, 2023 | 9.360 | 9.585 | 9.270 | 9.290 | 1,607,078 | -0.17(-1.80%) |
Jun 22, 2023 | 9.810 | 9.910 | 9.390 | 9.460 | 563,411 | -0.39(-3.96%) |
Jun 21, 2023 | 9.660 | 9.900 | 9.510 | 9.850 | 333,041 | +0.17(+1.76%) |
Jun 20, 2023 | 9.910 | 9.926 | 9.360 | 9.680 | 466,338 | -0.25(-2.52%) |
Jun 16, 2023 | 10.02 | 10.04 | 9.820 | 9.930 | 816,665 | -0.01(-0.10%) |
Jun 15, 2023 | 9.770 | 9.970 | 9.770 | 9.940 | 304,341 | +0.12(+1.22%) |
Jun 14, 2023 | 9.880 | 9.980 | 9.690 | 9.820 | 332,954 | -0.06(-0.61%) |
Jun 13, 2023 | 9.680 | 9.910 | 9.660 | 9.880 | 305,678 | +0.20(+2.07%) |
Jun 12, 2023 | 9.500 | 9.730 | 9.440 | 9.680 | 258,723 | +0.24(+2.54%) |
Jun 09, 2023 | 9.440 | 9.460 | 9.295 | 9.440 | 257,055 | +0.00(+0.00%) |
Jun 08, 2023 | 9.810 | 9.820 | 9.420 | 9.440 | 327,502 | -0.39(-3.97%) |
Jun 07, 2023 | 9.530 | 9.850 | 9.500 | 9.830 | 336,242 | +0.35(+3.69%) |
Jun 06, 2023 | 9.210 | 9.530 | 9.210 | 9.480 | 376,894 | +0.23(+2.49%) |
Jun 05, 2023 | 9.350 | 9.380 | 9.200 | 9.250 | 323,746 | -0.16(-1.70%) |
Jun 02, 2023 | 9.310 | 9.440 | 9.270 | 9.410 | 300,162 | +0.13(+1.40%) |
Jun 01, 2023 | 9.150 | 9.370 | 9.110 | 9.280 | 321,768 | +0.14(+1.53%) |
May 31, 2023 | 9.160 | 9.220 | 9.020 | 9.140 | 270,328 | -0.07(-0.76%) |
May 30, 2023 | 9.390 | 9.415 | 9.135 | 9.210 | 231,534 | -0.18(-1.92%) |
May 26, 2023 | 9.200 | 9.400 | 9.170 | 9.390 | 258,006 | +0.17(+1.84%) |
May 25, 2023 | 9.240 | 9.280 | 9.140 | 9.220 | 352,626 | -0.02(-0.22%) |
May 24, 2023 | 9.420 | 9.450 | 9.210 | 9.240 | 319,576 | -0.22(-2.33%) |
May 23, 2023 | 9.520 | 9.560 | 9.293 | 9.460 | 281,821 | -0.10(-1.10%) |
May 22, 2023 | 9.680 | 9.685 | 9.480 | 9.565 | 279,186 | -0.07(-0.67%) |
May 19, 2023 | 9.900 | 9.920 | 9.525 | 9.630 | 482,779 | -0.20(-2.03%) |
May 18, 2023 | 9.790 | 9.870 | 9.690 | 9.830 | 261,212 | +0.05(+0.51%) |
May 17, 2023 | 9.580 | 9.800 | 9.520 | 9.780 | 347,418 | +0.25(+2.62%) |
May 16, 2023 | 9.440 | 9.580 | 9.320 | 9.530 | 344,918 | +0.06(+0.63%) |
May 15, 2023 | 9.420 | 9.520 | 9.200 | 9.470 | 376,574 | +0.05(+0.53%) |
May 12, 2023 | 9.260 | 9.430 | 9.200 | 9.420 | 221,084 | +0.17(+1.84%) |
May 11, 2023 | 9.300 | 9.400 | 9.140 | 9.250 | 281,517 | -0.11(-1.18%) |
May 10, 2023 | 9.300 | 9.530 | 9.210 | 9.360 | 451,676 | +0.17(+1.85%) |
May 09, 2023 | 9.040 | 9.420 | 8.950 | 9.190 | 509,093 | +0.13(+1.43%) |
May 08, 2023 | 9.460 | 9.515 | 8.880 | 9.060 | 851,907 | -0.29(-3.05%) |
May 05, 2023 | 10.18 | 10.24 | 9.040 | 9.345 | 623,577 | -0.17(-1.84%) |
May 04, 2023 | 9.990 | 10.12 | 9.360 | 9.520 | 451,973 | -0.47(-4.70%) |
May 03, 2023 | 10.22 | 10.37 | 9.970 | 9.990 | 616,995 | -0.23(-2.25%) |
May 02, 2023 | 9.980 | 10.24 | 9.760 | 10.22 | 701,705 | +0.20(+2.00%) |
May 01, 2023 | 9.390 | 10.04 | 9.320 | 10.02 | 720,119 | +0.70(+7.51%) |
Apr 28, 2023 | 9.130 | 9.360 | 9.110 | 9.320 | 912,041 | +0.18(+1.97%) |
Apr 27, 2023 | 9.060 | 9.180 | 9.040 | 9.140 | 376,228 | +0.11(+1.22%) |
Apr 26, 2023 | 9.010 | 9.180 | 8.990 | 9.030 | 232,733 | +0.04(+0.44%) |
Apr 25, 2023 | 9.050 | 9.140 | 8.955 | 8.990 | 415,887 | -0.16(-1.75%) |
Apr 24, 2023 | 9.190 | 9.220 | 8.985 | 9.150 | 524,789 | -0.06(-0.65%) |
Apr 21, 2023 | 9.060 | 9.230 | 9.060 | 9.210 | 268,060 | +0.12(+1.32%) |
Apr 20, 2023 | 9.080 | 9.175 | 9.010 | 9.090 | 400,973 | +0.01(+0.11%) |
Apr 19, 2023 | 9.170 | 9.330 | 9.020 | 9.080 | 580,871 | -0.13(-1.41%) |
Apr 18, 2023 | 9.100 | 9.350 | 9.070 | 9.210 | 505,416 | +0.11(+1.21%) |
Apr 17, 2023 | 9.160 | 9.160 | 9.020 | 9.100 | 339,948 | -0.03(-0.33%) |
Apr 14, 2023 | 9.090 | 9.225 | 9.068 | 9.130 | 334,901 | +0.04(+0.44%) |
Apr 13, 2023 | 9.120 | 9.300 | 9.070 | 9.090 | 359,839 | +0.02(+0.22%) |
Apr 12, 2023 | 9.370 | 9.490 | 9.051 | 9.070 | 276,445 | -0.26(-2.79%) |
Apr 11, 2023 | 9.120 | 9.400 | 9.060 | 9.330 | 470,706 | +0.23(+2.53%) |
Apr 10, 2023 | 8.910 | 9.170 | 8.850 | 9.100 | 374,002 | +0.18(+2.02%) |
Apr 06, 2023 | 8.890 | 9.070 | 8.830 | 8.920 | 294,535 | +0.02(+0.22%) |
Apr 05, 2023 | 8.850 | 8.960 | 8.800 | 8.900 | 356,419 | -0.02(-0.22%) |
Apr 04, 2023 | 9.310 | 9.310 | 8.700 | 8.920 | 833,867 | -0.43(-4.60%) |