Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.030 | 8.100 | 7.900 | 7.900 | 2,378 | -0.15(-1.86%) |
Mar 27, 2024 | 8.020 | 8.200 | 7.860 | 8.050 | 6,710 | +0.19(+2.42%) |
Mar 26, 2024 | 7.820 | 8.020 | 7.770 | 7.860 | 2,949 | -0.28(-3.44%) |
Mar 25, 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 420 | +0.13(+1.62%) |
Mar 22, 2024 | 8.150 | 8.150 | 7.705 | 8.010 | 3,953 | +0.10(+1.26%) |
Mar 21, 2024 | 7.750 | 8.055 | 7.730 | 7.910 | 7,676 | -0.04(-0.50%) |
Mar 20, 2024 | 7.910 | 7.950 | 7.710 | 7.950 | 6,368 | -0.06(-0.75%) |
Mar 19, 2024 | 7.660 | 8.170 | 7.550 | 8.010 | 9,020 | +0.13(+1.65%) |
Mar 18, 2024 | 7.860 | 7.945 | 7.860 | 7.880 | 2,385 | -0.32(-3.90%) |
Mar 15, 2024 | 7.950 | 8.200 | 7.920 | 8.200 | 5,462 | +0.25(+3.14%) |
Mar 14, 2024 | 7.540 | 7.950 | 7.540 | 7.950 | 3,547 | +0.24(+3.11%) |
Mar 13, 2024 | 7.800 | 7.920 | 7.710 | 7.710 | 3,661 | +0.06(+0.78%) |
Mar 12, 2024 | 7.870 | 7.870 | 7.650 | 7.650 | 2,081 | -0.30(-3.77%) |
Mar 11, 2024 | 7.680 | 7.950 | 7.650 | 7.950 | 4,768 | +0.32(+4.13%) |
Mar 08, 2024 | 7.907 | 7.907 | 7.560 | 7.635 | 7,444 | -0.16(-1.99%) |
Mar 07, 2024 | 7.800 | 7.799 | 7.680 | 7.790 | 3,116 | -0.01(-0.13%) |
Mar 06, 2024 | 7.560 | 7.800 | 7.560 | 7.800 | 1,323 | +0.04(+0.52%) |
Mar 05, 2024 | 7.620 | 7.850 | 7.530 | 7.760 | 2,072 | -0.03(-0.33%) |
Mar 04, 2024 | 7.860 | 7.860 | 7.520 | 7.785 | 4,829 | +0.16(+2.04%) |
Mar 01, 2024 | 7.740 | 7.950 | 7.530 | 7.630 | 11,472 | -0.04(-0.52%) |
Feb 29, 2024 | 8.000 | 8.000 | 7.670 | 7.670 | 2,972 | -0.27(-3.34%) |
Feb 28, 2024 | 7.905 | 7.935 | 7.901 | 7.935 | 3,007 | -0.01(-0.17%) |
Feb 27, 2024 | 7.900 | 7.949 | 7.810 | 7.949 | 2,729 | +0.02(+0.28%) |
Feb 26, 2024 | 7.820 | 8.065 | 7.820 | 7.927 | 2,530 | -0.06(-0.79%) |
Feb 23, 2024 | 8.050 | 8.250 | 7.910 | 7.990 | 5,369 | -0.11(-1.36%) |
Feb 22, 2024 | 7.820 | 8.122 | 7.820 | 8.100 | 8,783 | +0.04(+0.56%) |
Feb 21, 2024 | 7.860 | 8.055 | 7.820 | 8.055 | 2,606 | +0.13(+1.70%) |
Feb 20, 2024 | 8.230 | 8.247 | 7.920 | 7.920 | 10,550 | -0.28(-3.41%) |
Feb 16, 2024 | 8.020 | 8.350 | 8.020 | 8.200 | 6,616 | -0.05(-0.61%) |
Feb 14, 2024 | 8.250 | 76 | +0.20(+2.48%) | |||
Feb 13, 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 1,072 | -0.11(-1.35%) |
Feb 12, 2024 | 8.200 | 8.200 | 8.150 | 8.160 | 3,565 | -0.04(-0.49%) |
Feb 09, 2024 | 8.100 | 8.315 | 8.100 | 8.200 | 2,276 | +0.08(+0.99%) |
Feb 08, 2024 | 8.350 | 8.500 | 8.120 | 8.120 | 832 | +0.02(+0.25%) |
Feb 07, 2024 | 8.100 | 8.100 | 8.010 | 8.099 | 7,328 | -0.05(-0.62%) |
Feb 06, 2024 | 8.300 | 8.300 | 8.120 | 8.150 | 3,006 | -0.15(-1.79%) |
Feb 05, 2024 | 8.020 | 8.299 | 8.020 | 8.299 | 1,533 | -0.10(-1.20%) |
Feb 02, 2024 | 8.030 | 8.400 | 8.030 | 8.400 | 918 | +0.21(+2.56%) |
Feb 01, 2024 | 8.230 | 8.255 | 8.010 | 8.190 | 3,003 | +0.16(+1.99%) |
Jan 31, 2024 | 8.480 | 8.480 | 8.030 | 8.030 | 4,369 | +0.02(+0.25%) |
Jan 30, 2024 | 8.310 | 8.400 | 8.010 | 8.010 | 2,895 | -0.30(-3.61%) |
Jan 26, 2024 | 8.310 | 148 | -0.28(-3.26%) | |||
Jan 25, 2024 | 8.220 | 8.600 | 8.095 | 8.590 | 10,695 | +0.47(+5.85%) |
Jan 24, 2024 | 7.960 | 8.220 | 7.960 | 8.115 | 10,230 | +0.23(+2.85%) |
Jan 23, 2024 | 8.060 | 8.100 | 7.850 | 7.890 | 6,076 | -0.17(-2.11%) |
Jan 22, 2024 | 8.160 | 8.290 | 8.050 | 8.060 | 10,378 | -0.23(-2.77%) |
Jan 19, 2024 | 8.300 | 8.300 | 8.120 | 8.290 | 2,121 | +0.17(+2.09%) |
Jan 18, 2024 | 8.250 | 8.250 | 8.120 | 8.120 | 2,463 | -0.18(-2.17%) |
Jan 17, 2024 | 8.490 | 8.500 | 8.300 | 8.300 | 1,433 | -0.05(-0.60%) |
Jan 12, 2024 | 8.350 | 120 | -0.01(-0.12%) | |||
Jan 11, 2024 | 8.480 | 8.480 | 8.350 | 8.360 | 8,373 | -0.09(-1.07%) |
Jan 10, 2024 | 8.430 | 8.470 | 8.300 | 8.450 | 4,566 | +0.03(+0.36%) |
Jan 09, 2024 | 8.590 | 8.590 | 8.410 | 8.420 | 6,704 | -0.08(-0.94%) |
Jan 08, 2024 | 8.420 | 8.600 | 8.420 | 8.500 | 6,175 | -0.09(-1.05%) |
Jan 05, 2024 | 8.250 | 8.688 | 8.250 | 8.590 | 28,705 | -0.11(-1.26%) |
Jan 04, 2024 | 8.180 | 8.700 | 8.180 | 8.700 | 24,139 | +0.52(+6.36%) |
Jan 03, 2024 | 8.150 | 8.200 | 7.780 | 8.180 | 14,681 | +0.06(+0.74%) |
Jan 02, 2024 | 7.900 | 8.170 | 7.900 | 8.120 | 8,790 | +0.18(+2.30%) |
Dec 29, 2023 | 7.830 | 8.180 | 7.620 | 7.937 | 9,122 | +0.01(+0.09%) |
Dec 28, 2023 | 7.960 | 8.000 | 7.620 | 7.930 | 14,943 | -0.02(-0.25%) |
Dec 27, 2023 | 7.810 | 7.950 | 7.520 | 7.950 | 20,048 | +0.30(+3.92%) |
Dec 26, 2023 | 7.920 | 8.150 | 7.650 | 7.650 | 2,023 | -0.45(-5.50%) |
Dec 22, 2023 | 8.150 | 8.330 | 7.920 | 8.095 | 12,935 | +0.10(+1.19%) |
Dec 21, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,200 | -0.05(-0.62%) |
Dec 20, 2023 | 8.160 | 8.160 | 7.771 | 8.050 | 13,694 | -0.10(-1.23%) |
Dec 19, 2023 | 7.960 | 8.150 | 7.960 | 8.150 | 20,525 | +0.20(+2.52%) |
Dec 18, 2023 | 7.790 | 8.240 | 7.790 | 7.950 | 19,536 | +0.10(+1.27%) |
Dec 15, 2023 | 8.050 | 8.190 | 7.820 | 7.850 | 16,908 | -0.15(-1.88%) |
Dec 14, 2023 | 8.145 | 8.336 | 8.000 | 8.000 | 7,699 | -0.07(-0.87%) |
Dec 13, 2023 | 8.100 | 8.290 | 7.775 | 8.070 | 17,248 | -0.02(-0.25%) |
Dec 12, 2023 | 8.180 | 8.340 | 8.013 | 8.090 | 27,634 | -0.09(-1.10%) |
Dec 11, 2023 | 7.931 | 8.400 | 7.931 | 8.180 | 42,852 | +0.25(+3.15%) |
Dec 08, 2023 | 7.300 | 8.190 | 7.300 | 7.930 | 55,252 | +0.97(+13.94%) |
Dec 07, 2023 | 6.600 | 6.960 | 6.600 | 6.960 | 9,612 | +0.37(+5.61%) |
Dec 06, 2023 | 6.500 | 6.700 | 6.420 | 6.590 | 9,442 | +0.10(+1.54%) |
Dec 05, 2023 | 6.770 | 6.870 | 6.490 | 6.490 | 11,467 | -0.27(-3.99%) |
Dec 04, 2023 | 6.530 | 6.890 | 6.400 | 6.760 | 6,230 | +0.27(+4.16%) |
Dec 01, 2023 | 6.650 | 6.800 | 6.490 | 6.490 | 10,986 | +0.14(+2.20%) |
Nov 30, 2023 | 6.910 | 6.910 | 6.330 | 6.350 | 9,934 | -0.23(-3.50%) |
Nov 29, 2023 | 6.800 | 6.880 | 6.580 | 6.580 | 965 | -0.32(-4.64%) |
Nov 28, 2023 | 6.910 | 6.910 | 6.900 | 6.900 | 557 | -0.08(-1.15%) |
Nov 27, 2023 | 7.150 | 7.240 | 6.967 | 6.980 | 4,968 | -0.12(-1.69%) |
Nov 24, 2023 | 7.020 | 7.100 | 6.900 | 7.100 | 821 | +0.35(+5.19%) |
Nov 22, 2023 | 6.580 | 6.750 | 6.580 | 6.750 | 1,757 | +0.22(+3.37%) |
Nov 21, 2023 | 6.450 | 6.530 | 6.450 | 6.530 | 4,424 | +0.07(+1.07%) |
Nov 20, 2023 | 6.310 | 6.475 | 6.250 | 6.461 | 9,816 | +0.11(+1.74%) |
Nov 17, 2023 | 6.170 | 6.350 | 6.170 | 6.350 | 9,437 | +0.06(+0.95%) |
Nov 16, 2023 | 6.350 | 6.350 | 6.250 | 6.290 | 839 | -0.04(-0.63%) |
Nov 15, 2023 | 6.385 | 6.392 | 6.300 | 6.330 | 5,330 | +0.05(+0.80%) |
Nov 14, 2023 | 6.310 | 6.615 | 6.280 | 6.280 | 8,768 | +0.06(+0.96%) |
Nov 13, 2023 | 6.270 | 6.300 | 6.220 | 6.220 | 9,584 | -0.11(-1.74%) |
Nov 10, 2023 | 6.390 | 6.390 | 6.330 | 6.330 | 1,402 | -0.10(-1.56%) |
Nov 09, 2023 | 6.610 | 6.630 | 6.235 | 6.430 | 5,824 | -0.18(-2.72%) |
Nov 08, 2023 | 6.710 | 6.779 | 6.610 | 6.610 | 3,844 | -0.09(-1.34%) |
Nov 07, 2023 | 6.820 | 6.820 | 6.700 | 6.700 | 5,192 | -0.04(-0.59%) |
Nov 06, 2023 | 6.719 | 7.000 | 6.718 | 6.740 | 6,407 | -0.01(-0.15%) |
Nov 03, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 2,152 | +0.00(+0.00%) |
Nov 02, 2023 | 6.750 | 6.750 | 6.725 | 6.750 | 3,216 | +0.05(+0.75%) |
Nov 01, 2023 | 6.610 | 6.750 | 6.610 | 6.700 | 4,017 | -0.02(-0.30%) |
Oct 31, 2023 | 6.600 | 6.740 | 6.600 | 6.720 | 7,869 | +0.12(+1.82%) |
Oct 30, 2023 | 6.615 | 6.722 | 6.600 | 6.600 | 1,420 | -0.02(-0.30%) |
Oct 27, 2023 | 6.700 | 6.780 | 6.600 | 6.620 | 3,359 | -0.06(-0.90%) |
Oct 26, 2023 | 6.600 | 6.706 | 6.600 | 6.680 | 1,319 | +0.07(+1.06%) |
Oct 25, 2023 | 6.650 | 6.768 | 6.440 | 6.610 | 4,637 | +0.01(+0.15%) |
Oct 24, 2023 | 6.820 | 6.870 | 6.600 | 6.600 | 4,108 | -0.15(-2.22%) |
Oct 23, 2023 | 6.560 | 6.750 | 6.560 | 6.750 | 2,819 | +0.04(+0.60%) |
Oct 20, 2023 | 6.824 | 6.824 | 6.450 | 6.710 | 5,077 | -0.02(-0.30%) |
Oct 19, 2023 | 7.050 | 7.050 | 6.730 | 6.730 | 3,316 | -0.10(-1.46%) |
Oct 18, 2023 | 7.000 | 7.170 | 6.830 | 6.830 | 9,990 | -0.08(-1.16%) |
Oct 17, 2023 | 6.830 | 7.150 | 6.830 | 6.910 | 13,623 | +0.02(+0.29%) |
Oct 16, 2023 | 7.010 | 7.100 | 6.890 | 6.890 | 4,247 | +0.03(+0.44%) |
Oct 13, 2023 | 6.880 | 7.000 | 6.800 | 6.860 | 3,323 | +0.11(+1.63%) |
Oct 12, 2023 | 6.650 | 6.975 | 6.540 | 6.750 | 6,256 | +0.16(+2.43%) |
Oct 11, 2023 | 6.710 | 6.950 | 6.590 | 6.590 | 21,309 | -0.04(-0.60%) |
Oct 10, 2023 | 6.830 | 7.460 | 6.410 | 6.630 | 18,416 | -0.20(-2.93%) |
Oct 09, 2023 | 7.000 | 7.000 | 6.700 | 6.830 | 3,928 | -0.06(-0.87%) |
Oct 06, 2023 | 7.600 | 7.600 | 6.654 | 6.890 | 69,091 | -0.75(-9.82%) |
Oct 05, 2023 | 8.000 | 8.000 | 7.480 | 7.640 | 22,345 | -0.33(-4.08%) |
Oct 04, 2023 | 7.833 | 8.000 | 7.768 | 7.965 | 14,496 | +0.30(+3.98%) |
Oct 03, 2023 | 7.850 | 7.940 | 7.600 | 7.660 | 5,704 | -0.19(-2.42%) |
Oct 02, 2023 | 7.860 | 8.100 | 7.620 | 7.850 | 16,839 | -0.32(-3.92%) |
Sep 29, 2023 | 8.050 | 8.170 | 7.820 | 8.170 | 5,156 | +0.31(+3.94%) |
Sep 28, 2023 | 7.860 | 7.860 | 7.860 | 7.860 | 231 | -0.08(-1.01%) |
Sep 27, 2023 | 8.250 | 8.260 | 7.940 | 7.940 | 3,866 | -0.34(-4.11%) |
Sep 26, 2023 | 7.898 | 8.280 | 7.800 | 8.280 | 6,355 | +0.23(+2.86%) |
Sep 25, 2023 | 8.200 | 8.050 | 8.050 | 8.050 | 4,542 | -0.15(-1.83%) |
Sep 22, 2023 | 8.340 | 8.340 | 8.200 | 8.200 | 3,671 | -0.08(-0.97%) |
Sep 21, 2023 | 8.250 | 8.357 | 8.060 | 8.280 | 11,467 | +0.06(+0.73%) |
Sep 20, 2023 | 8.235 | 8.564 | 8.050 | 8.220 | 13,769 | -0.35(-4.08%) |
Sep 19, 2023 | 8.400 | 8.640 | 8.250 | 8.570 | 1,741 | +0.12(+1.42%) |
Sep 18, 2023 | 8.370 | 8.610 | 8.220 | 8.450 | 5,832 | -0.01(-0.12%) |
Sep 15, 2023 | 8.590 | 8.626 | 8.150 | 8.460 | 11,142 | -0.10(-1.17%) |
Sep 14, 2023 | 8.650 | 8.660 | 8.450 | 8.560 | 2,092 | +0.09(+1.06%) |
Sep 13, 2023 | 8.590 | 8.730 | 8.470 | 8.470 | 3,862 | -0.03(-0.35%) |
Sep 12, 2023 | 8.772 | 8.772 | 8.460 | 8.500 | 1,555 | +0.00(+0.00%) |
Sep 11, 2023 | 8.230 | 8.610 | 8.140 | 8.500 | 9,391 | +0.15(+1.80%) |
Sep 08, 2023 | 8.410 | 8.410 | 8.290 | 8.350 | 2,204 | +0.14(+1.71%) |
Sep 07, 2023 | 8.300 | 8.760 | 7.940 | 8.210 | 23,338 | -0.09(-1.08%) |
Sep 06, 2023 | 8.890 | 8.980 | 8.300 | 8.300 | 19,676 | -0.26(-3.02%) |
Sep 05, 2023 | 8.630 | 8.800 | 8.394 | 8.559 | 6,637 | +0.01(+0.10%) |
Sep 01, 2023 | 8.630 | 8.980 | 8.510 | 8.550 | 11,810 | -0.14(-1.61%) |
Aug 31, 2023 | 8.970 | 9.030 | 8.690 | 8.690 | 14,625 | -0.03(-0.34%) |
Aug 30, 2023 | 8.750 | 9.100 | 8.690 | 8.720 | 18,447 | -0.11(-1.25%) |
Aug 29, 2023 | 8.702 | 8.830 | 8.702 | 8.830 | 1,705 | +0.14(+1.61%) |
Aug 28, 2023 | 8.660 | 8.980 | 8.560 | 8.690 | 1,650 | -0.06(-0.69%) |
Aug 25, 2023 | 8.760 | 9.050 | 8.750 | 8.750 | 17,958 | +0.01(+0.11%) |
Aug 24, 2023 | 8.570 | 8.770 | 8.430 | 8.740 | 7,797 | +0.01(+0.11%) |
Aug 23, 2023 | 8.770 | 8.770 | 8.700 | 8.730 | 5,212 | -0.10(-1.13%) |
Aug 22, 2023 | 8.970 | 9.020 | 8.750 | 8.830 | 11,517 | -0.05(-0.56%) |
Aug 21, 2023 | 8.800 | 9.280 | 8.500 | 8.880 | 21,091 | -0.04(-0.45%) |
Aug 18, 2023 | 8.900 | 9.300 | 8.900 | 8.920 | 24,337 | -0.27(-2.94%) |
Aug 17, 2023 | 8.890 | 9.230 | 8.890 | 9.190 | 3,673 | -0.07(-0.76%) |
Aug 16, 2023 | 9.030 | 9.260 | 9.030 | 9.260 | 960 | +0.23(+2.55%) |
Aug 15, 2023 | 8.940 | 9.085 | 8.810 | 9.030 | 6,932 | +0.09(+1.01%) |
Aug 14, 2023 | 9.270 | 9.290 | 8.940 | 8.940 | 1,807 | -0.32(-3.46%) |
Aug 11, 2023 | 9.040 | 9.619 | 9.030 | 9.260 | 14,214 | +0.08(+0.87%) |
Aug 10, 2023 | 8.730 | 9.540 | 8.520 | 9.180 | 28,537 | +0.42(+4.79%) |
Aug 09, 2023 | 9.390 | 9.390 | 8.760 | 8.760 | 8,705 | -0.36(-3.95%) |
Aug 08, 2023 | 9.000 | 9.470 | 9.000 | 9.120 | 7,324 | +0.32(+3.64%) |
Aug 07, 2023 | 8.870 | 8.870 | 8.750 | 8.800 | 5,361 | -0.26(-2.87%) |
Aug 04, 2023 | 8.850 | 9.540 | 8.850 | 9.060 | 35,116 | +0.01(+0.11%) |
Aug 03, 2023 | 8.600 | 9.240 | 8.560 | 9.050 | 19,413 | +0.48(+5.60%) |
Aug 02, 2023 | 8.200 | 8.860 | 7.960 | 8.570 | 63,467 | +0.67(+8.48%) |
Aug 01, 2023 | 8.050 | 8.240 | 7.820 | 7.900 | 11,964 | -0.25(-3.07%) |
Jul 31, 2023 | 8.200 | 8.390 | 7.975 | 8.150 | 36,112 | +0.19(+2.39%) |
Jul 28, 2023 | 8.090 | 8.110 | 7.860 | 7.960 | 12,215 | -0.04(-0.50%) |
Jul 27, 2023 | 8.020 | 8.500 | 7.835 | 8.000 | 13,950 | -0.17(-2.08%) |
Jul 26, 2023 | 8.290 | 8.500 | 7.770 | 8.170 | 26,798 | -0.11(-1.33%) |
Jul 25, 2023 | 8.360 | 8.400 | 7.870 | 8.280 | 12,771 | -0.03(-0.36%) |
Jul 24, 2023 | 8.420 | 8.650 | 8.310 | 8.310 | 8,273 | -0.30(-3.48%) |
Jul 21, 2023 | 8.370 | 8.810 | 8.370 | 8.610 | 6,458 | +0.28(+3.36%) |
Jul 20, 2023 | 8.850 | 8.850 | 8.300 | 8.330 | 9,065 | -0.40(-4.58%) |
Jul 19, 2023 | 8.430 | 8.790 | 8.310 | 8.730 | 51,438 | +0.24(+2.83%) |
Jul 18, 2023 | 8.470 | 8.690 | 8.400 | 8.490 | 69,391 | +0.09(+1.07%) |
Jul 17, 2023 | 8.600 | 8.660 | 8.400 | 8.400 | 24,879 | -0.21(-2.44%) |
Jul 14, 2023 | 8.520 | 8.760 | 8.510 | 8.610 | 8,200 | -0.26(-2.93%) |
Jul 13, 2023 | 8.870 | 8.920 | 8.870 | 8.870 | 4,430 | -0.10(-1.11%) |
Jul 12, 2023 | 8.690 | 8.970 | 8.680 | 8.970 | 3,942 | +0.20(+2.28%) |
Jul 11, 2023 | 8.650 | 8.770 | 8.000 | 8.770 | 29,197 | +0.26(+3.06%) |
Jul 10, 2023 | 8.560 | 8.900 | 8.500 | 8.510 | 8,320 | -0.16(-1.85%) |
Jul 07, 2023 | 8.910 | 9.360 | 8.210 | 8.670 | 126,497 | -0.04(-0.46%) |
Jul 06, 2023 | 9.230 | 9.230 | 8.670 | 8.710 | 2,186 | -0.45(-4.91%) |
Jul 05, 2023 | 9.850 | 9.850 | 9.160 | 9.160 | 5,807 | -0.48(-4.96%) |
Jul 03, 2023 | 9.330 | 9.638 | 9.220 | 9.638 | 3,230 | +0.13(+1.35%) |
Jun 30, 2023 | 9.990 | 10.01 | 9.510 | 9.510 | 6,485 | -0.40(-4.04%) |
Jun 29, 2023 | 9.260 | 10.20 | 8.805 | 9.910 | 33,659 | +0.65(+7.02%) |
Jun 28, 2023 | 9.270 | 9.910 | 9.210 | 9.260 | 5,956 | -0.70(-7.03%) |
Jun 27, 2023 | 10.08 | 10.10 | 9.595 | 9.960 | 4,127 | -0.17(-1.68%) |
Jun 26, 2023 | 10.14 | 10.14 | 10.01 | 10.13 | 1,231 | -0.01(-0.10%) |
Jun 23, 2023 | 10.14 | 10.28 | 9.980 | 10.14 | 6,324 | +0.44(+4.54%) |
Jun 22, 2023 | 9.700 | 9.890 | 9.700 | 9.700 | 7,250 | -0.16(-1.62%) |
Jun 21, 2023 | 9.950 | 9.960 | 9.600 | 9.860 | 6,466 | +0.12(+1.23%) |
Jun 20, 2023 | 9.760 | 9.950 | 9.740 | 9.740 | 5,667 | -0.07(-0.71%) |
Jun 16, 2023 | 9.680 | 9.810 | 9.680 | 9.810 | 6,194 | +0.08(+0.82%) |
Jun 15, 2023 | 9.800 | 9.900 | 9.700 | 9.730 | 12,846 | -0.07(-0.71%) |
Jun 14, 2023 | 10.27 | 10.27 | 9.600 | 9.800 | 46,167 | -0.65(-6.22%) |
Jun 13, 2023 | 10.73 | 10.73 | 10.45 | 10.45 | 2,727 | -0.17(-1.60%) |
Jun 12, 2023 | 10.72 | 10.73 | 10.55 | 10.62 | 5,078 | +0.07(+0.66%) |
Jun 09, 2023 | 10.69 | 10.69 | 10.55 | 10.55 | 525 | +0.15(+1.44%) |
Jun 08, 2023 | 10.68 | 10.68 | 10.40 | 10.40 | 3,178 | -0.11(-1.05%) |
Jun 07, 2023 | 10.51 | 10.66 | 10.30 | 10.51 | 3,280 | -0.00(-0.02%) |
Jun 06, 2023 | 10.34 | 10.55 | 10.34 | 10.51 | 4,080 | +0.31(+3.06%) |
Jun 05, 2023 | 10.19 | 10.39 | 10.19 | 10.20 | 1,864 | -0.19(-1.83%) |
Jun 02, 2023 | 10.42 | 10.42 | 10.36 | 10.39 | 1,170 | +0.02(+0.19%) |
Jun 01, 2023 | 10.45 | 10.66 | 10.35 | 10.37 | 1,459 | +0.05(+0.48%) |
May 31, 2023 | 10.39 | 10.69 | 10.19 | 10.32 | 9,301 | -0.01(-0.10%) |
May 30, 2023 | 10.58 | 10.58 | 10.33 | 10.33 | 988 | -0.17(-1.62%) |
May 26, 2023 | 10.57 | 10.64 | 10.43 | 10.50 | 3,157 | -0.18(-1.69%) |
May 25, 2023 | 10.69 | 10.75 | 10.59 | 10.68 | 3,640 | +0.14(+1.33%) |
May 24, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 682 | -0.11(-1.04%) |
May 23, 2023 | 10.40 | 10.78 | 10.22 | 10.65 | 10,479 | +0.20(+1.87%) |
May 22, 2023 | 10.31 | 10.58 | 10.30 | 10.46 | 2,068 | +0.15(+1.50%) |
May 19, 2023 | 10.36 | 10.56 | 10.26 | 10.30 | 6,038 | +0.04(+0.39%) |
May 18, 2023 | 10.32 | 10.57 | 10.26 | 10.26 | 4,227 | -0.16(-1.54%) |
May 17, 2023 | 10.35 | 10.42 | 10.34 | 10.42 | 1,484 | -0.16(-1.51%) |
May 16, 2023 | 10.67 | 10.67 | 10.35 | 10.58 | 2,497 | -0.07(-0.66%) |
May 15, 2023 | 10.79 | 10.89 | 10.29 | 10.65 | 5,447 | +0.15(+1.43%) |
May 12, 2023 | 10.73 | 10.73 | 10.38 | 10.50 | 4,033 | -0.25(-2.32%) |
May 11, 2023 | 10.95 | 10.95 | 10.75 | 10.75 | 6,494 | -0.24(-2.18%) |
May 10, 2023 | 10.71 | 10.99 | 10.70 | 10.99 | 2,052 | +0.20(+1.85%) |
May 09, 2023 | 10.65 | 10.79 | 10.40 | 10.79 | 5,467 | +0.16(+1.51%) |
May 08, 2023 | 10.83 | 10.83 | 10.63 | 10.63 | 1,586 | -0.32(-2.92%) |
May 05, 2023 | 10.94 | 11.06 | 10.87 | 10.95 | 2,661 | -0.04(-0.36%) |
May 04, 2023 | 10.65 | 10.99 | 10.65 | 10.99 | 11,523 | +0.30(+2.81%) |
May 03, 2023 | 10.77 | 10.78 | 10.69 | 10.69 | 8,257 | -0.06(-0.56%) |
May 02, 2023 | 11.04 | 11.04 | 10.74 | 10.75 | 954 | -0.14(-1.29%) |
May 01, 2023 | 10.88 | 11.03 | 10.68 | 10.89 | 18,217 | -0.04(-0.37%) |
Apr 28, 2023 | 11.00 | 11.00 | 10.93 | 10.93 | 1,273 | +0.10(+0.92%) |
Apr 27, 2023 | 10.85 | 10.89 | 10.83 | 10.83 | 3,210 | +0.02(+0.14%) |
Apr 26, 2023 | 10.77 | 10.81 | 10.70 | 10.81 | 35,338 | -0.05(-0.42%) |
Apr 25, 2023 | 11.03 | 11.05 | 10.85 | 10.86 | 4,062 | -0.13(-1.18%) |
Apr 24, 2023 | 11.06 | 11.19 | 10.99 | 10.99 | 3,651 | -0.19(-1.70%) |
Apr 21, 2023 | 10.88 | 11.19 | 10.88 | 11.18 | 1,048 | +0.04(+0.36%) |
Apr 20, 2023 | 10.98 | 11.17 | 10.83 | 11.14 | 2,304 | +0.20(+1.83%) |
Apr 19, 2023 | 10.77 | 11.03 | 10.77 | 10.94 | 18,574 | +0.18(+1.67%) |
Apr 18, 2023 | 10.86 | 10.99 | 10.76 | 10.76 | 5,813 | +0.03(+0.28%) |
Apr 17, 2023 | 10.84 | 10.84 | 10.73 | 10.73 | 2,790 | -0.21(-1.92%) |
Apr 14, 2023 | 10.75 | 11.09 | 10.75 | 10.94 | 1,062 | +0.09(+0.83%) |
Apr 13, 2023 | 10.89 | 11.09 | 10.82 | 10.85 | 2,043 | -0.03(-0.28%) |
Apr 12, 2023 | 10.89 | 10.89 | 10.77 | 10.88 | 5,114 | -0.01(-0.09%) |
Apr 11, 2023 | 10.86 | 10.92 | 10.85 | 10.89 | 12,219 | -0.11(-1.00%) |
Apr 10, 2023 | 10.78 | 11.11 | 10.78 | 11.00 | 23,716 | +0.16(+1.48%) |
Apr 06, 2023 | 10.69 | 10.84 | 10.69 | 10.84 | 1,571 | +0.04(+0.37%) |
Apr 05, 2023 | 10.78 | 10.97 | 10.66 | 10.80 | 6,557 | +0.03(+0.28%) |
Apr 04, 2023 | 10.93 | 10.93 | 10.71 | 10.77 | 2,530 | -0.05(-0.46%) |