Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.440 | 9.485 | 9.485 | 9.430 | 181,338 | +0.05(+0.53%) |
Mar 27, 2024 | 9.150 | 9.470 | 9.150 | 9.380 | 174,515 | +0.29(+3.19%) |
Mar 26, 2024 | 9.140 | 9.240 | 9.075 | 9.090 | 94,522 | +0.02(+0.22%) |
Mar 25, 2024 | 9.090 | 9.250 | 8.800 | 9.070 | 157,539 | -0.08(-0.87%) |
Mar 22, 2024 | 9.540 | 9.540 | 9.112 | 9.150 | 124,638 | -0.34(-3.58%) |
Mar 21, 2024 | 9.470 | 9.700 | 9.440 | 9.490 | 101,093 | +0.05(+0.53%) |
Mar 20, 2024 | 9.370 | 9.560 | 9.290 | 9.440 | 147,950 | +0.02(+0.21%) |
Mar 19, 2024 | 9.540 | 9.670 | 9.350 | 9.420 | 114,953 | -0.14(-1.46%) |
Mar 18, 2024 | 9.660 | 9.850 | 9.430 | 9.560 | 242,416 | -0.04(-0.42%) |
Mar 15, 2024 | 9.230 | 9.660 | 9.150 | 9.600 | 2,403,375 | +0.28(+3.00%) |
Mar 14, 2024 | 9.460 | 9.470 | 9.230 | 9.320 | 164,846 | -0.16(-1.69%) |
Mar 13, 2024 | 9.470 | 9.570 | 9.310 | 9.480 | 135,678 | +0.00(+0.00%) |
Mar 12, 2024 | 9.240 | 9.520 | 9.190 | 9.480 | 172,070 | +0.14(+1.50%) |
Mar 11, 2024 | 9.770 | 10.00 | 9.040 | 9.340 | 278,575 | -0.57(-5.75%) |
Mar 08, 2024 | 9.960 | 10.44 | 9.641 | 9.910 | 187,433 | -0.08(-0.80%) |
Mar 07, 2024 | 9.560 | 10.02 | 9.300 | 9.990 | 221,891 | +0.61(+6.50%) |
Mar 06, 2024 | 9.170 | 9.550 | 9.170 | 9.380 | 212,437 | +0.25(+2.74%) |
Mar 05, 2024 | 9.110 | 9.370 | 8.920 | 9.130 | 281,732 | -0.05(-0.54%) |
Mar 04, 2024 | 8.640 | 9.410 | 8.640 | 9.180 | 379,968 | +0.61(+7.12%) |
Mar 01, 2024 | 8.510 | 8.835 | 8.470 | 8.570 | 90,502 | +0.11(+1.30%) |
Feb 29, 2024 | 8.660 | 8.670 | 8.400 | 8.460 | 77,166 | -0.04(-0.47%) |
Feb 28, 2024 | 8.550 | 8.650 | 8.400 | 8.500 | 90,035 | -0.11(-1.28%) |
Feb 27, 2024 | 8.860 | 8.882 | 8.580 | 8.610 | 44,662 | -0.15(-1.71%) |
Feb 26, 2024 | 8.580 | 8.900 | 8.540 | 8.760 | 135,114 | +0.17(+1.98%) |
Feb 23, 2024 | 8.210 | 8.660 | 8.210 | 8.590 | 99,760 | +0.39(+4.76%) |
Feb 22, 2024 | 8.360 | 8.430 | 7.960 | 8.200 | 161,908 | -0.16(-1.91%) |
Feb 21, 2024 | 8.410 | 8.470 | 8.260 | 8.360 | 88,923 | -0.10(-1.18%) |
Feb 20, 2024 | 8.660 | 8.660 | 8.430 | 8.460 | 76,815 | -0.20(-2.31%) |
Feb 16, 2024 | 8.850 | 8.870 | 8.583 | 8.660 | 96,503 | -0.21(-2.37%) |
Feb 15, 2024 | 8.570 | 8.880 | 8.460 | 8.870 | 107,356 | +0.34(+3.99%) |
Feb 14, 2024 | 8.520 | 8.622 | 8.400 | 8.530 | 80,167 | +0.15(+1.79%) |
Feb 13, 2024 | 8.820 | 8.960 | 8.330 | 8.380 | 110,682 | -0.60(-6.68%) |
Feb 12, 2024 | 8.930 | 9.020 | 8.835 | 8.980 | 122,369 | +0.05(+0.56%) |
Feb 09, 2024 | 8.530 | 8.955 | 8.530 | 8.930 | 151,793 | +0.38(+4.44%) |
Feb 08, 2024 | 8.400 | 8.590 | 8.375 | 8.550 | 59,135 | +0.14(+1.66%) |
Feb 07, 2024 | 8.520 | 8.520 | 8.251 | 8.410 | 69,365 | -0.10(-1.18%) |
Feb 06, 2024 | 8.210 | 8.570 | 8.210 | 8.510 | 99,463 | +0.28(+3.40%) |
Feb 05, 2024 | 8.150 | 8.405 | 8.070 | 8.230 | 134,362 | +0.08(+0.98%) |
Feb 02, 2024 | 8.150 | 8.300 | 8.150 | 8.150 | 47,305 | -0.11(-1.33%) |
Feb 01, 2024 | 8.170 | 8.260 | 8.000 | 8.260 | 101,785 | +0.14(+1.72%) |
Jan 31, 2024 | 7.990 | 8.564 | 7.985 | 8.120 | 239,350 | +0.16(+2.01%) |
Jan 30, 2024 | 8.150 | 8.190 | 7.935 | 7.960 | 87,955 | -0.20(-2.45%) |
Jan 29, 2024 | 8.400 | 8.690 | 8.100 | 8.160 | 140,566 | -0.23(-2.74%) |
Jan 26, 2024 | 8.620 | 8.650 | 8.360 | 8.390 | 136,124 | -0.14(-1.64%) |
Jan 25, 2024 | 8.440 | 8.570 | 8.320 | 8.530 | 94,880 | +0.18(+2.16%) |
Jan 24, 2024 | 8.380 | 8.560 | 8.300 | 8.350 | 116,169 | -0.01(-0.12%) |
Jan 23, 2024 | 8.340 | 8.400 | 8.220 | 8.360 | 108,066 | +0.11(+1.33%) |
Jan 22, 2024 | 7.740 | 8.260 | 7.740 | 8.250 | 146,477 | +0.51(+6.59%) |
Jan 19, 2024 | 7.680 | 7.770 | 7.500 | 7.740 | 103,632 | +0.12(+1.57%) |
Jan 18, 2024 | 7.390 | 7.630 | 7.365 | 7.620 | 114,470 | +0.23(+3.11%) |
Jan 17, 2024 | 7.260 | 7.450 | 7.260 | 7.390 | 76,810 | +0.08(+1.09%) |
Jan 16, 2024 | 7.650 | 7.680 | 7.260 | 7.310 | 133,818 | -0.45(-5.80%) |
Jan 12, 2024 | 7.760 | 7.850 | 7.600 | 7.760 | 52,433 | +0.11(+1.44%) |
Jan 11, 2024 | 7.890 | 7.890 | 7.610 | 7.650 | 63,966 | -0.28(-3.53%) |
Jan 10, 2024 | 7.610 | 7.930 | 7.350 | 7.930 | 88,902 | +0.30(+3.93%) |
Jan 09, 2024 | 7.420 | 7.760 | 7.116 | 7.630 | 346,164 | +0.34(+4.66%) |
Jan 08, 2024 | 7.350 | 7.370 | 7.260 | 7.290 | 190,472 | -0.05(-0.68%) |
Jan 05, 2024 | 7.520 | 7.530 | 7.300 | 7.340 | 101,671 | -0.15(-2.00%) |
Jan 04, 2024 | 7.760 | 7.760 | 7.470 | 7.490 | 146,910 | -0.21(-2.73%) |
Jan 03, 2024 | 7.970 | 8.060 | 7.690 | 7.700 | 82,521 | -0.29(-3.63%) |
Jan 02, 2024 | 7.850 | 8.040 | 7.770 | 7.990 | 222,121 | +0.14(+1.78%) |
Dec 29, 2023 | 8.000 | 8.050 | 7.820 | 7.850 | 107,001 | -0.15(-1.88%) |
Dec 28, 2023 | 8.150 | 8.170 | 7.870 | 8.000 | 100,084 | -0.16(-1.96%) |
Dec 27, 2023 | 8.520 | 8.520 | 8.110 | 8.160 | 72,171 | -0.29(-3.43%) |
Dec 26, 2023 | 8.090 | 8.610 | 8.087 | 8.450 | 86,631 | +0.35(+4.32%) |
Dec 22, 2023 | 7.920 | 8.340 | 7.850 | 8.100 | 93,607 | +0.22(+2.79%) |
Dec 21, 2023 | 7.800 | 7.990 | 7.650 | 7.880 | 129,640 | +0.18(+2.34%) |
Dec 20, 2023 | 7.880 | 7.955 | 7.630 | 7.700 | 159,053 | -0.15(-1.91%) |
Dec 19, 2023 | 7.910 | 7.910 | 7.650 | 7.850 | 123,402 | +0.06(+0.77%) |
Dec 18, 2023 | 7.480 | 7.850 | 7.480 | 7.790 | 165,336 | +0.32(+4.28%) |
Dec 15, 2023 | 7.750 | 7.750 | 7.470 | 7.470 | 220,910 | -0.13(-1.71%) |
Dec 14, 2023 | 7.470 | 7.660 | 7.280 | 7.600 | 169,813 | +0.17(+2.29%) |
Dec 13, 2023 | 7.600 | 7.650 | 7.000 | 7.430 | 270,283 | -0.15(-1.98%) |
Dec 12, 2023 | 7.930 | 7.950 | 7.550 | 7.580 | 80,426 | -0.27(-3.44%) |
Dec 11, 2023 | 8.080 | 8.080 | 7.670 | 7.850 | 264,541 | -0.18(-2.24%) |
Dec 08, 2023 | 8.020 | 8.210 | 7.920 | 8.030 | 66,201 | -0.02(-0.25%) |
Dec 07, 2023 | 8.490 | 8.605 | 7.890 | 8.050 | 80,351 | -0.35(-4.17%) |
Dec 06, 2023 | 8.060 | 8.440 | 7.930 | 8.400 | 74,375 | +0.45(+5.66%) |
Dec 05, 2023 | 7.750 | 8.020 | 7.695 | 7.950 | 46,102 | +0.17(+2.19%) |
Dec 04, 2023 | 7.690 | 7.900 | 7.630 | 7.780 | 53,820 | +0.12(+1.57%) |
Dec 01, 2023 | 7.700 | 7.730 | 7.540 | 7.660 | 107,997 | -0.11(-1.42%) |
Nov 30, 2023 | 8.140 | 8.140 | 7.740 | 7.770 | 66,898 | -0.31(-3.84%) |
Nov 29, 2023 | 8.300 | 8.460 | 8.010 | 8.080 | 46,989 | -0.14(-1.70%) |
Nov 28, 2023 | 7.980 | 8.305 | 7.960 | 8.220 | 101,421 | +0.20(+2.49%) |
Nov 27, 2023 | 7.940 | 8.070 | 7.870 | 8.020 | 87,969 | +0.04(+0.50%) |
Nov 24, 2023 | 7.880 | 8.020 | 7.880 | 7.980 | 15,464 | +0.16(+2.05%) |
Nov 22, 2023 | 7.930 | 7.930 | 7.681 | 7.820 | 36,529 | +0.00(+0.00%) |
Nov 21, 2023 | 7.690 | 7.930 | 7.690 | 7.820 | 68,915 | +0.12(+1.56%) |
Nov 20, 2023 | 7.730 | 7.730 | 7.450 | 7.700 | 98,286 | +0.03(+0.39%) |
Nov 17, 2023 | 7.500 | 7.870 | 7.490 | 7.670 | 154,319 | +0.29(+3.93%) |
Nov 16, 2023 | 7.230 | 7.390 | 7.130 | 7.380 | 51,600 | +0.14(+1.93%) |
Nov 15, 2023 | 7.430 | 7.620 | 7.200 | 7.240 | 141,278 | -0.14(-1.90%) |
Nov 14, 2023 | 7.240 | 7.380 | 7.026 | 7.380 | 109,757 | +0.32(+4.53%) |
Nov 13, 2023 | 7.148 | 7.148 | 7.000 | 7.060 | 43,484 | -0.08(-1.12%) |
Nov 10, 2023 | 7.000 | 7.160 | 6.940 | 7.140 | 155,214 | +0.12(+1.71%) |
Nov 09, 2023 | 7.040 | 7.200 | 6.965 | 7.020 | 107,426 | +0.08(+1.15%) |
Nov 08, 2023 | 6.960 | 7.030 | 6.900 | 6.940 | 56,073 | -0.16(-2.25%) |
Nov 07, 2023 | 7.000 | 7.180 | 6.990 | 7.100 | 121,267 | +0.07(+1.00%) |
Nov 06, 2023 | 7.390 | 7.597 | 7.000 | 7.030 | 53,568 | -0.45(-6.02%) |
Nov 03, 2023 | 6.890 | 7.710 | 6.890 | 7.480 | 183,893 | +0.68(+10.00%) |
Nov 02, 2023 | 6.030 | 6.820 | 6.030 | 6.800 | 191,919 | +0.73(+12.03%) |
Nov 01, 2023 | 6.310 | 6.310 | 5.900 | 6.070 | 68,300 | -0.24(-3.80%) |
Oct 31, 2023 | 6.270 | 6.400 | 6.200 | 6.310 | 37,813 | +0.08(+1.28%) |
Oct 30, 2023 | 6.150 | 6.300 | 6.050 | 6.230 | 73,854 | +0.19(+3.15%) |
Oct 27, 2023 | 6.210 | 6.210 | 5.910 | 6.040 | 56,558 | -0.12(-1.95%) |
Oct 26, 2023 | 6.340 | 6.355 | 6.050 | 6.160 | 62,362 | -0.17(-2.69%) |
Oct 25, 2023 | 6.370 | 6.540 | 6.245 | 6.330 | 72,616 | -0.05(-0.78%) |
Oct 24, 2023 | 6.190 | 6.470 | 6.070 | 6.380 | 86,978 | +0.14(+2.24%) |
Oct 23, 2023 | 6.320 | 6.420 | 6.202 | 6.240 | 45,042 | -0.10(-1.58%) |
Oct 20, 2023 | 6.460 | 6.470 | 6.310 | 6.340 | 106,752 | -0.10(-1.55%) |
Oct 19, 2023 | 6.600 | 6.600 | 6.380 | 6.440 | 68,718 | -0.14(-2.13%) |
Oct 18, 2023 | 6.670 | 6.670 | 6.540 | 6.580 | 55,874 | -0.10(-1.50%) |
Oct 17, 2023 | 6.520 | 6.800 | 6.520 | 6.680 | 47,466 | +0.15(+2.30%) |
Oct 16, 2023 | 6.460 | 6.530 | 6.220 | 6.530 | 78,074 | +0.16(+2.51%) |
Oct 13, 2023 | 6.520 | 6.520 | 6.240 | 6.370 | 75,682 | -0.12(-1.85%) |
Oct 12, 2023 | 6.760 | 6.770 | 6.410 | 6.490 | 78,208 | -0.26(-3.85%) |
Oct 11, 2023 | 6.730 | 6.770 | 6.670 | 6.750 | 67,958 | -0.02(-0.30%) |
Oct 10, 2023 | 6.980 | 6.980 | 6.670 | 6.770 | 164,161 | -0.21(-3.01%) |
Oct 09, 2023 | 6.980 | 6.990 | 6.750 | 6.980 | 49,164 | -0.04(-0.57%) |
Oct 06, 2023 | 6.880 | 7.030 | 6.770 | 7.020 | 240,599 | +0.10(+1.45%) |
Oct 05, 2023 | 6.820 | 7.020 | 6.710 | 6.920 | 89,778 | +0.13(+1.91%) |
Oct 04, 2023 | 6.730 | 6.820 | 6.609 | 6.790 | 59,769 | +0.07(+1.04%) |
Oct 03, 2023 | 6.750 | 6.770 | 6.570 | 6.720 | 103,437 | -0.02(-0.30%) |
Oct 02, 2023 | 6.700 | 6.820 | 6.550 | 6.740 | 127,696 | +0.01(+0.15%) |
Sep 29, 2023 | 6.890 | 6.890 | 6.695 | 6.730 | 106,189 | -0.14(-2.04%) |
Sep 28, 2023 | 6.760 | 6.870 | 6.670 | 6.870 | 117,081 | +0.12(+1.78%) |
Sep 27, 2023 | 6.840 | 6.925 | 6.707 | 6.750 | 64,804 | -0.05(-0.74%) |
Sep 26, 2023 | 6.930 | 6.990 | 6.780 | 6.800 | 178,001 | -0.20(-2.86%) |
Sep 25, 2023 | 7.140 | 7.050 | 6.960 | 7.000 | 66,770 | -0.15(-2.10%) |
Sep 22, 2023 | 7.120 | 7.215 | 7.050 | 7.150 | 135,015 | +0.05(+0.70%) |
Sep 21, 2023 | 7.150 | 7.170 | 7.090 | 7.100 | 133,629 | -0.05(-0.70%) |
Sep 20, 2023 | 7.050 | 7.300 | 7.050 | 7.150 | 53,289 | -0.04(-0.63%) |
Sep 19, 2023 | 7.410 | 7.410 | 7.110 | 7.195 | 82,595 | -0.19(-2.64%) |
Sep 18, 2023 | 7.310 | 7.409 | 7.260 | 7.390 | 71,107 | +0.10(+1.37%) |
Sep 15, 2023 | 7.220 | 7.310 | 7.140 | 7.290 | 248,770 | +0.06(+0.83%) |
Sep 14, 2023 | 7.200 | 7.280 | 7.130 | 7.230 | 138,004 | +0.04(+0.56%) |
Sep 13, 2023 | 7.120 | 7.200 | 7.050 | 7.190 | 50,550 | +0.08(+1.13%) |
Sep 12, 2023 | 7.480 | 7.480 | 7.070 | 7.110 | 67,699 | -0.43(-5.70%) |
Sep 11, 2023 | 7.470 | 7.720 | 7.430 | 7.540 | 38,009 | +0.14(+1.89%) |
Sep 08, 2023 | 7.300 | 7.420 | 7.140 | 7.400 | 124,928 | +0.05(+0.68%) |
Sep 07, 2023 | 7.620 | 7.620 | 7.270 | 7.350 | 101,032 | -0.25(-3.29%) |
Sep 06, 2023 | 7.920 | 7.935 | 7.570 | 7.600 | 90,021 | -0.28(-3.55%) |
Sep 05, 2023 | 8.140 | 8.150 | 7.800 | 7.880 | 112,322 | -0.23(-2.84%) |
Sep 01, 2023 | 7.980 | 8.225 | 7.980 | 8.110 | 82,263 | +0.20(+2.53%) |
Aug 31, 2023 | 8.040 | 8.110 | 7.910 | 7.910 | 86,107 | -0.13(-1.62%) |
Aug 30, 2023 | 8.040 | 8.150 | 8.000 | 8.040 | 62,992 | -0.05(-0.62%) |
Aug 29, 2023 | 7.900 | 8.110 | 7.900 | 8.090 | 67,892 | +0.17(+2.15%) |
Aug 28, 2023 | 7.770 | 7.935 | 7.720 | 7.920 | 138,031 | +0.14(+1.80%) |
Aug 25, 2023 | 7.910 | 7.990 | 7.730 | 7.780 | 62,267 | -0.15(-1.89%) |
Aug 24, 2023 | 7.990 | 8.070 | 7.910 | 7.930 | 71,124 | -0.11(-1.37%) |
Aug 23, 2023 | 8.060 | 8.145 | 7.980 | 8.040 | 110,633 | -0.06(-0.74%) |
Aug 22, 2023 | 8.040 | 8.140 | 7.960 | 8.100 | 83,961 | +0.05(+0.62%) |
Aug 21, 2023 | 8.070 | 8.190 | 8.010 | 8.050 | 86,946 | +0.02(+0.25%) |
Aug 18, 2023 | 7.720 | 8.105 | 7.720 | 8.030 | 124,615 | +0.24(+3.08%) |
Aug 17, 2023 | 8.050 | 8.070 | 7.740 | 7.790 | 144,090 | -0.23(-2.87%) |
Aug 16, 2023 | 8.260 | 8.310 | 8.000 | 8.020 | 87,447 | -0.19(-2.31%) |
Aug 15, 2023 | 8.200 | 8.320 | 8.110 | 8.210 | 208,768 | -0.04(-0.48%) |
Aug 14, 2023 | 8.280 | 8.480 | 8.220 | 8.250 | 179,194 | -0.01(-0.12%) |
Aug 11, 2023 | 8.030 | 8.500 | 8.030 | 8.260 | 85,239 | +0.23(+2.86%) |
Aug 10, 2023 | 8.610 | 8.610 | 7.990 | 8.030 | 100,266 | -0.31(-3.72%) |
Aug 09, 2023 | 8.600 | 8.680 | 8.320 | 8.340 | 73,956 | -0.28(-3.25%) |
Aug 08, 2023 | 8.410 | 8.800 | 8.410 | 8.620 | 60,164 | +0.08(+0.94%) |
Aug 07, 2023 | 8.480 | 8.600 | 8.400 | 8.540 | 32,477 | +0.12(+1.43%) |
Aug 04, 2023 | 8.640 | 8.700 | 8.410 | 8.420 | 71,042 | -0.25(-2.88%) |
Aug 03, 2023 | 8.580 | 8.700 | 8.500 | 8.670 | 74,824 | +0.02(+0.23%) |
Aug 02, 2023 | 8.770 | 8.900 | 8.590 | 8.650 | 78,921 | -0.13(-1.48%) |
Aug 01, 2023 | 8.440 | 8.810 | 8.430 | 8.780 | 281,425 | +0.33(+3.91%) |
Jul 31, 2023 | 8.990 | 9.073 | 8.420 | 8.450 | 115,287 | -0.56(-6.22%) |
Jul 28, 2023 | 9.070 | 9.120 | 8.970 | 9.010 | 46,195 | +0.01(+0.11%) |
Jul 27, 2023 | 9.010 | 9.090 | 8.960 | 9.000 | 70,320 | +0.00(+0.00%) |
Jul 26, 2023 | 8.890 | 9.050 | 8.840 | 9.000 | 69,408 | +0.07(+0.78%) |
Jul 25, 2023 | 8.950 | 9.080 | 8.810 | 8.930 | 72,472 | -0.02(-0.22%) |
Jul 24, 2023 | 8.900 | 8.980 | 8.850 | 8.950 | 115,038 | +0.05(+0.56%) |
Jul 21, 2023 | 9.090 | 9.090 | 8.870 | 8.900 | 110,406 | -0.11(-1.22%) |
Jul 20, 2023 | 9.050 | 9.070 | 8.960 | 9.010 | 137,727 | -0.05(-0.55%) |
Jul 19, 2023 | 9.100 | 9.200 | 9.030 | 9.060 | 87,929 | -0.03(-0.33%) |
Jul 18, 2023 | 9.050 | 9.170 | 9.050 | 9.090 | 109,338 | -0.03(-0.33%) |
Jul 17, 2023 | 9.260 | 9.300 | 9.060 | 9.120 | 100,528 | -0.23(-2.46%) |
Jul 14, 2023 | 9.190 | 9.390 | 9.140 | 9.350 | 66,276 | +0.13(+1.41%) |
Jul 13, 2023 | 9.140 | 9.380 | 9.140 | 9.220 | 127,242 | +0.08(+0.88%) |
Jul 12, 2023 | 9.330 | 9.370 | 9.120 | 9.140 | 88,550 | -0.06(-0.65%) |
Jul 11, 2023 | 9.400 | 9.500 | 9.127 | 9.200 | 129,519 | -0.20(-2.13%) |
Jul 10, 2023 | 9.400 | 9.450 | 9.290 | 9.400 | 93,330 | +0.02(+0.21%) |
Jul 07, 2023 | 9.340 | 9.500 | 9.300 | 9.380 | 160,661 | +0.07(+0.75%) |
Jul 06, 2023 | 9.320 | 9.430 | 9.265 | 9.310 | 143,318 | -0.13(-1.38%) |
Jul 05, 2023 | 9.770 | 9.770 | 9.410 | 9.440 | 153,790 | -0.41(-4.16%) |
Jul 03, 2023 | 9.660 | 9.880 | 9.530 | 9.850 | 89,072 | +0.07(+0.72%) |
Jun 30, 2023 | 9.540 | 9.995 | 9.450 | 9.780 | 271,168 | +0.29(+3.06%) |
Jun 29, 2023 | 9.330 | 9.500 | 9.320 | 9.490 | 90,744 | +0.06(+0.64%) |
Jun 28, 2023 | 9.430 | 9.530 | 9.360 | 9.430 | 141,278 | -0.04(-0.42%) |
Jun 27, 2023 | 9.470 | 9.630 | 9.340 | 9.470 | 156,751 | -0.01(-0.11%) |
Jun 26, 2023 | 9.210 | 9.650 | 9.210 | 9.480 | 187,418 | +0.28(+3.04%) |
Jun 23, 2023 | 9.320 | 9.600 | 9.060 | 9.200 | 4,946,865 | -0.40(-4.17%) |
Jun 22, 2023 | 9.690 | 9.830 | 9.160 | 9.600 | 276,199 | -0.11(-1.13%) |
Jun 21, 2023 | 8.870 | 9.870 | 8.870 | 9.710 | 254,982 | +0.48(+5.20%) |
Jun 20, 2023 | 9.140 | 9.265 | 9.000 | 9.230 | 271,706 | -0.01(-0.11%) |
Jun 16, 2023 | 9.830 | 9.850 | 9.070 | 9.240 | 198,232 | -0.58(-5.91%) |
Jun 15, 2023 | 10.19 | 10.34 | 9.770 | 9.820 | 104,862 | -0.37(-3.63%) |
Jun 14, 2023 | 9.890 | 10.36 | 9.860 | 10.19 | 139,549 | +0.28(+2.83%) |
Jun 13, 2023 | 9.990 | 10.17 | 9.910 | 9.910 | 120,368 | +0.06(+0.61%) |
Jun 12, 2023 | 9.650 | 9.890 | 9.650 | 9.850 | 86,381 | +0.13(+1.34%) |
Jun 09, 2023 | 9.510 | 9.870 | 9.510 | 9.720 | 121,276 | +0.13(+1.36%) |
Jun 08, 2023 | 9.870 | 9.870 | 9.360 | 9.590 | 197,284 | -0.25(-2.54%) |
Jun 07, 2023 | 9.950 | 10.02 | 9.820 | 9.840 | 96,457 | -0.13(-1.30%) |
Jun 06, 2023 | 9.870 | 9.980 | 9.760 | 9.970 | 114,893 | +0.16(+1.63%) |
Jun 05, 2023 | 9.740 | 9.980 | 9.740 | 9.810 | 88,544 | +0.01(+0.10%) |
Jun 02, 2023 | 9.930 | 9.960 | 9.780 | 9.800 | 66,234 | -0.06(-0.61%) |
Jun 01, 2023 | 9.500 | 9.890 | 9.460 | 9.860 | 84,439 | +0.33(+3.46%) |
May 31, 2023 | 9.490 | 9.750 | 9.340 | 9.530 | 152,663 | +0.06(+0.63%) |
May 30, 2023 | 9.340 | 9.545 | 9.290 | 9.470 | 206,838 | +0.11(+1.18%) |
May 26, 2023 | 9.590 | 9.670 | 9.330 | 9.360 | 105,262 | -0.27(-2.80%) |
May 25, 2023 | 9.690 | 9.790 | 9.550 | 9.630 | 104,340 | -0.02(-0.21%) |
May 24, 2023 | 9.750 | 9.795 | 9.520 | 9.650 | 196,910 | -0.10(-1.03%) |
May 23, 2023 | 9.880 | 10.03 | 9.660 | 9.750 | 117,595 | -0.13(-1.32%) |
May 22, 2023 | 10.59 | 10.68 | 9.830 | 9.880 | 209,319 | -0.71(-6.70%) |
May 19, 2023 | 10.18 | 10.63 | 10.18 | 10.59 | 286,076 | +0.31(+3.02%) |
May 18, 2023 | 10.47 | 10.59 | 10.20 | 10.28 | 176,724 | -0.18(-1.72%) |
May 17, 2023 | 10.33 | 10.71 | 10.33 | 10.46 | 211,185 | +0.13(+1.26%) |
May 16, 2023 | 10.79 | 10.79 | 10.00 | 10.33 | 210,333 | -0.46(-4.31%) |
May 15, 2023 | 10.38 | 11.08 | 10.38 | 10.79 | 132,124 | +0.41(+4.00%) |
May 12, 2023 | 10.34 | 10.52 | 10.28 | 10.38 | 125,442 | +0.00(+0.00%) |
May 11, 2023 | 10.55 | 10.70 | 10.31 | 10.38 | 104,062 | -0.27(-2.54%) |
May 10, 2023 | 10.39 | 10.76 | 10.39 | 10.65 | 81,964 | +0.16(+1.48%) |
May 09, 2023 | 11.00 | 11.00 | 9.700 | 10.49 | 278,734 | -0.29(-2.73%) |
May 08, 2023 | 10.71 | 10.94 | 10.41 | 10.79 | 131,820 | +0.09(+0.84%) |
May 05, 2023 | 10.47 | 10.74 | 10.44 | 10.70 | 66,828 | +0.18(+1.71%) |
May 04, 2023 | 10.73 | 10.79 | 10.43 | 10.52 | 74,863 | -0.18(-1.68%) |
May 03, 2023 | 10.90 | 10.95 | 10.41 | 10.70 | 125,320 | -0.15(-1.38%) |
May 02, 2023 | 10.77 | 11.00 | 10.70 | 10.85 | 108,312 | +0.08(+0.74%) |
May 01, 2023 | 11.02 | 11.27 | 10.76 | 10.77 | 109,350 | -0.08(-0.74%) |
Apr 28, 2023 | 10.82 | 10.90 | 10.48 | 10.85 | 128,503 | -0.05(-0.46%) |
Apr 27, 2023 | 10.84 | 11.06 | 10.70 | 10.90 | 172,312 | +0.18(+1.68%) |
Apr 26, 2023 | 10.50 | 10.80 | 10.36 | 10.72 | 127,401 | +0.22(+2.10%) |
Apr 25, 2023 | 11.59 | 11.59 | 10.35 | 10.50 | 190,227 | -1.09(-9.40%) |
Apr 24, 2023 | 11.86 | 12.01 | 11.15 | 11.59 | 368,060 | -0.18(-1.53%) |
Apr 21, 2023 | 11.50 | 11.88 | 11.43 | 11.77 | 215,240 | +0.28(+2.44%) |
Apr 20, 2023 | 11.08 | 11.50 | 10.86 | 11.49 | 141,547 | +0.43(+3.84%) |
Apr 19, 2023 | 10.48 | 11.15 | 10.38 | 11.06 | 198,677 | +0.62(+5.99%) |
Apr 18, 2023 | 10.31 | 10.58 | 10.21 | 10.44 | 87,521 | +0.09(+0.87%) |
Apr 17, 2023 | 10.45 | 10.45 | 10.21 | 10.35 | 39,829 | +0.02(+0.19%) |
Apr 14, 2023 | 10.25 | 10.45 | 10.19 | 10.33 | 107,786 | +0.08(+0.78%) |
Apr 13, 2023 | 10.11 | 10.32 | 9.940 | 10.25 | 134,689 | +0.16(+1.59%) |
Apr 12, 2023 | 10.20 | 10.21 | 9.995 | 10.09 | 67,632 | -0.08(-0.79%) |
Apr 11, 2023 | 10.46 | 10.50 | 10.07 | 10.17 | 98,590 | -0.20(-1.93%) |
Apr 10, 2023 | 10.05 | 10.54 | 9.970 | 10.37 | 160,275 | +0.30(+2.98%) |
Apr 06, 2023 | 9.820 | 10.19 | 9.801 | 10.07 | 61,021 | +0.22(+2.23%) |
Apr 05, 2023 | 10.06 | 10.06 | 9.610 | 9.850 | 59,411 | -0.17(-1.70%) |
Apr 04, 2023 | 9.850 | 10.03 | 9.815 | 10.02 | 83,265 | +0.18(+1.83%) |