Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.840 | 7.020 | 6.790 | 6.960 | 1,786,474 | +0.17(+2.50%) |
May 30, 2024 | 6.580 | 6.790 | 6.580 | 6.790 | 633,203 | +0.32(+4.95%) |
May 29, 2024 | 6.480 | 6.480 | 6.400 | 6.470 | 799,643 | -0.06(-0.92%) |
May 28, 2024 | 6.560 | 6.632 | 6.450 | 6.530 | 697,114 | -0.02(-0.31%) |
May 24, 2024 | 6.700 | 6.705 | 6.510 | 6.550 | 636,566 | -0.11(-1.65%) |
May 23, 2024 | 6.970 | 6.980 | 6.610 | 6.660 | 717,545 | -0.30(-4.31%) |
May 22, 2024 | 6.960 | 7.050 | 6.950 | 6.960 | 495,291 | +0.00(+0.00%) |
May 21, 2024 | 6.900 | 6.975 | 6.870 | 6.960 | 438,893 | +0.03(+0.43%) |
May 20, 2024 | 6.840 | 6.970 | 6.830 | 6.930 | 553,222 | +0.11(+1.61%) |
May 17, 2024 | 6.840 | 6.860 | 6.790 | 6.820 | 351,640 | -0.01(-0.15%) |
May 16, 2024 | 6.780 | 6.850 | 6.720 | 6.830 | 404,903 | +0.05(+0.74%) |
May 15, 2024 | 7.000 | 7.000 | 6.700 | 6.780 | 590,129 | -0.13(-1.88%) |
May 14, 2024 | 6.830 | 6.930 | 6.750 | 6.910 | 551,706 | +0.18(+2.67%) |
May 13, 2024 | 6.970 | 6.980 | 6.701 | 6.730 | 720,101 | -0.18(-2.60%) |
May 10, 2024 | 6.820 | 6.950 | 6.800 | 6.910 | 577,817 | +0.13(+1.92%) |
May 09, 2024 | 6.610 | 6.867 | 6.540 | 6.780 | 796,094 | -0.11(-1.60%) |
May 08, 2024 | 6.800 | 6.900 | 6.760 | 6.890 | 420,488 | +0.04(+0.58%) |
May 07, 2024 | 6.940 | 6.990 | 6.820 | 6.850 | 512,461 | -0.08(-1.15%) |
May 06, 2024 | 6.950 | 7.010 | 6.900 | 6.930 | 375,720 | +0.01(+0.14%) |
May 03, 2024 | 7.100 | 7.200 | 6.861 | 6.920 | 487,994 | -0.07(-1.00%) |
May 02, 2024 | 7.010 | 7.050 | 6.880 | 6.990 | 475,253 | +0.06(+0.87%) |
May 01, 2024 | 6.820 | 7.055 | 6.820 | 6.930 | 362,018 | +0.14(+2.06%) |
Apr 30, 2024 | 6.930 | 6.960 | 6.790 | 6.790 | 503,088 | -0.21(-3.00%) |
Apr 29, 2024 | 6.860 | 7.085 | 6.860 | 7.000 | 813,438 | +0.15(+2.19%) |
Apr 26, 2024 | 6.790 | 6.900 | 6.787 | 6.850 | 298,934 | +0.08(+1.18%) |
Apr 25, 2024 | 6.840 | 6.990 | 6.755 | 6.770 | 668,524 | -0.16(-2.31%) |
Apr 24, 2024 | 6.770 | 6.930 | 6.710 | 6.930 | 523,494 | +0.12(+1.76%) |
Apr 23, 2024 | 6.640 | 6.830 | 6.610 | 6.810 | 395,936 | +0.15(+2.25%) |
Apr 22, 2024 | 6.560 | 6.700 | 6.520 | 6.660 | 416,088 | +0.10(+1.52%) |
Apr 19, 2024 | 6.380 | 6.580 | 6.380 | 6.560 | 484,053 | +0.15(+2.34%) |
Apr 18, 2024 | 6.440 | 6.515 | 6.360 | 6.410 | 880,127 | -0.02(-0.31%) |
Apr 17, 2024 | 6.590 | 6.650 | 6.420 | 6.430 | 830,902 | -0.09(-1.38%) |
Apr 16, 2024 | 6.720 | 6.729 | 6.510 | 6.520 | 977,363 | -0.22(-3.26%) |
Apr 15, 2024 | 7.000 | 7.050 | 6.670 | 6.740 | 844,562 | -0.28(-3.99%) |
Apr 12, 2024 | 7.030 | 7.120 | 6.980 | 7.020 | 452,026 | -0.05(-0.71%) |
Apr 11, 2024 | 6.990 | 7.095 | 6.980 | 7.070 | 529,972 | +0.13(+1.87%) |
Apr 10, 2024 | 7.060 | 7.080 | 6.810 | 6.940 | 1,142,163 | -0.30(-4.14%) |
Apr 09, 2024 | 7.150 | 7.270 | 7.125 | 7.240 | 541,828 | +0.09(+1.26%) |
Apr 08, 2024 | 7.190 | 7.240 | 7.140 | 7.150 | 449,077 | -0.01(-0.14%) |
Apr 05, 2024 | 7.170 | 7.200 | 7.110 | 7.160 | 487,053 | -0.03(-0.42%) |
Apr 04, 2024 | 7.280 | 7.330 | 7.150 | 7.190 | 350,994 | +0.01(+0.14%) |
Apr 03, 2024 | 7.100 | 7.255 | 7.070 | 7.180 | 416,428 | +0.03(+0.42%) |
Apr 02, 2024 | 7.160 | 7.240 | 7.090 | 7.150 | 502,789 | -0.10(-1.38%) |
Apr 01, 2024 | 7.440 | 7.440 | 7.215 | 7.250 | 565,969 | -0.20(-2.68%) |
Mar 28, 2024 | 7.370 | 7.495 | 7.355 | 7.450 | 679,843 | +0.08(+1.09%) |
Mar 27, 2024 | 7.300 | 7.380 | 7.285 | 7.370 | 708,291 | +0.12(+1.66%) |
Mar 26, 2024 | 7.588 | 7.588 | 7.250 | 7.250 | 790,303 | -0.27(-3.60%) |
Mar 25, 2024 | 7.453 | 7.632 | 7.453 | 7.521 | 489,275 | +0.12(+1.57%) |
Mar 22, 2024 | 7.550 | 7.586 | 7.405 | 7.405 | 622,428 | -0.12(-1.54%) |
Mar 21, 2024 | 7.559 | 7.617 | 7.501 | 7.521 | 520,358 | +0.02(+0.26%) |
Mar 20, 2024 | 7.289 | 7.569 | 7.250 | 7.501 | 530,666 | +0.20(+2.78%) |
Mar 19, 2024 | 7.337 | 7.385 | 7.250 | 7.298 | 502,039 | -0.05(-0.66%) |
Mar 18, 2024 | 7.482 | 7.482 | 7.318 | 7.347 | 603,175 | -0.11(-1.43%) |
Mar 15, 2024 | 7.250 | 7.521 | 7.250 | 7.453 | 1,355,027 | +0.15(+2.12%) |
Mar 14, 2024 | 7.443 | 7.453 | 7.274 | 7.298 | 462,962 | -0.14(-1.95%) |
Mar 13, 2024 | 7.492 | 7.568 | 7.439 | 7.443 | 526,944 | -0.02(-0.26%) |
Mar 12, 2024 | 7.385 | 7.482 | 7.347 | 7.463 | 445,256 | +0.07(+0.92%) |
Mar 11, 2024 | 7.260 | 7.439 | 7.260 | 7.395 | 485,238 | +0.10(+1.32%) |
Mar 08, 2024 | 7.279 | 7.434 | 7.250 | 7.298 | 494,843 | +0.12(+1.62%) |
Mar 07, 2024 | 7.221 | 7.297 | 7.174 | 7.182 | 604,447 | +0.04(+0.54%) |
Mar 06, 2024 | 7.211 | 7.240 | 7.090 | 7.144 | 707,719 | +0.01(+0.14%) |
Mar 05, 2024 | 7.173 | 7.239 | 7.110 | 7.134 | 1,163,464 | -0.08(-1.07%) |
Mar 04, 2024 | 7.289 | 7.366 | 7.192 | 7.211 | 1,514,261 | -0.29(-3.87%) |
Mar 01, 2024 | 7.298 | 7.511 | 7.202 | 7.501 | 1,096,787 | +0.21(+2.92%) |
Feb 29, 2024 | 7.086 | 7.298 | 7.042 | 7.289 | 1,292,988 | +0.32(+4.58%) |
Feb 28, 2024 | 6.960 | 7.071 | 6.912 | 6.970 | 850,903 | -0.06(-0.83%) |
Feb 27, 2024 | 7.018 | 7.153 | 6.950 | 7.028 | 1,040,618 | +0.03(+0.41%) |
Feb 26, 2024 | 7.250 | 7.269 | 6.950 | 6.999 | 2,022,556 | -0.34(-4.61%) |
Feb 23, 2024 | 7.347 | 7.637 | 7.298 | 7.337 | 1,648,862 | -0.06(-0.78%) |
Feb 22, 2024 | 7.105 | 7.762 | 6.931 | 7.395 | 2,967,787 | -0.52(-6.59%) |
Feb 21, 2024 | 7.898 | 7.975 | 7.830 | 7.917 | 718,620 | -0.01(-0.12%) |
Feb 20, 2024 | 8.110 | 8.110 | 7.883 | 7.927 | 689,079 | -0.25(-3.07%) |
Feb 16, 2024 | 8.139 | 8.255 | 8.033 | 8.178 | 523,226 | -0.07(-0.82%) |
Feb 15, 2024 | 8.014 | 8.304 | 8.004 | 8.246 | 677,854 | +0.27(+3.39%) |
Feb 14, 2024 | 7.927 | 8.047 | 7.869 | 7.975 | 887,591 | +0.17(+2.23%) |
Feb 13, 2024 | 8.217 | 8.217 | 7.772 | 7.801 | 1,818,299 | -0.65(-7.67%) |
Feb 12, 2024 | 8.420 | 8.531 | 8.400 | 8.449 | 974,060 | +0.03(+0.34%) |
Feb 09, 2024 | 8.381 | 8.439 | 8.255 | 8.420 | 1,203,380 | +0.05(+0.58%) |
Feb 08, 2024 | 8.429 | 8.550 | 8.318 | 8.371 | 1,055,251 | -0.11(-1.25%) |
Feb 07, 2024 | 8.855 | 8.864 | 8.367 | 8.478 | 1,376,269 | -0.39(-4.36%) |
Feb 06, 2024 | 8.874 | 8.932 | 8.806 | 8.864 | 416,742 | -0.01(-0.11%) |
Feb 05, 2024 | 8.874 | 8.922 | 8.623 | 8.874 | 626,723 | -0.09(-0.97%) |
Feb 02, 2024 | 9.077 | 9.087 | 8.922 | 8.961 | 736,397 | -0.30(-3.24%) |
Feb 01, 2024 | 9.251 | 9.275 | 9.029 | 9.261 | 703,241 | +0.07(+0.74%) |
Jan 31, 2024 | 9.734 | 9.744 | 9.193 | 9.193 | 747,459 | -0.63(-6.40%) |
Jan 30, 2024 | 10.05 | 10.07 | 9.821 | 9.821 | 382,260 | -0.32(-3.15%) |
Jan 29, 2024 | 10.03 | 10.18 | 9.966 | 10.14 | 555,577 | +0.07(+0.67%) |
Jan 26, 2024 | 10.01 | 10.11 | 10.00 | 10.07 | 377,964 | +0.09(+0.87%) |
Jan 25, 2024 | 9.908 | 9.995 | 9.662 | 9.986 | 1,002,273 | +0.23(+2.38%) |
Jan 24, 2024 | 9.976 | 9.986 | 9.715 | 9.754 | 493,017 | -0.14(-1.46%) |
Jan 23, 2024 | 9.870 | 9.995 | 9.860 | 9.899 | 404,744 | +0.07(+0.69%) |
Jan 22, 2024 | 9.821 | 9.878 | 9.705 | 9.831 | 370,117 | +0.07(+0.69%) |
Jan 19, 2024 | 9.618 | 9.778 | 9.454 | 9.763 | 575,773 | +0.18(+1.92%) |
Jan 18, 2024 | 9.589 | 9.638 | 9.386 | 9.580 | 423,517 | +0.04(+0.41%) |
Jan 17, 2024 | 9.618 | 9.749 | 9.415 | 9.541 | 662,956 | -0.13(-1.30%) |
Jan 16, 2024 | 9.831 | 9.850 | 9.667 | 9.667 | 603,593 | -0.26(-2.63%) |
Jan 12, 2024 | 10.02 | 10.12 | 9.865 | 9.928 | 362,221 | +0.04(+0.39%) |
Jan 11, 2024 | 9.841 | 9.908 | 9.729 | 9.889 | 396,996 | -0.07(-0.68%) |
Jan 10, 2024 | 9.763 | 9.957 | 9.763 | 9.957 | 412,498 | +0.17(+1.78%) |
Jan 09, 2024 | 9.792 | 9.889 | 9.725 | 9.783 | 349,206 | -0.11(-1.08%) |
Jan 08, 2024 | 9.744 | 9.899 | 9.676 | 9.889 | 433,785 | +0.16(+1.69%) |
Jan 05, 2024 | 9.647 | 9.879 | 9.638 | 9.725 | 389,616 | +0.04(+0.40%) |
Jan 04, 2024 | 9.667 | 9.783 | 9.599 | 9.686 | 371,646 | +0.05(+0.50%) |
Jan 03, 2024 | 9.773 | 9.773 | 9.599 | 9.638 | 492,490 | -0.26(-2.64%) |
Jan 02, 2024 | 9.986 | 10.04 | 9.860 | 9.899 | 699,059 | -0.12(-1.16%) |
Dec 29, 2023 | 10.22 | 10.24 | 9.995 | 10.01 | 583,594 | -0.28(-2.72%) |
Dec 28, 2023 | 10.44 | 10.47 | 10.27 | 10.29 | 511,251 | -0.18(-1.75%) |
Dec 27, 2023 | 10.49 | 10.54 | 10.42 | 10.48 | 577,511 | +0.00(+0.00%) |
Dec 26, 2023 | 10.32 | 10.53 | 10.31 | 10.48 | 376,970 | +0.18(+1.73%) |
Dec 22, 2023 | 10.42 | 10.51 | 10.26 | 10.30 | 588,937 | -0.09(-0.90%) |
Dec 21, 2023 | 10.23 | 10.39 | 10.19 | 10.39 | 553,200 | +0.26(+2.59%) |
Dec 20, 2023 | 10.22 | 10.50 | 10.13 | 10.13 | 558,034 | -0.13(-1.28%) |
Dec 19, 2023 | 10.07 | 10.29 | 10.01 | 10.26 | 521,450 | +0.25(+2.53%) |
Dec 18, 2023 | 10.12 | 10.20 | 10.00 | 10.01 | 627,058 | -0.04(-0.37%) |
Dec 15, 2023 | 10.31 | 10.31 | 9.958 | 10.05 | 2,016,115 | -0.24(-2.37%) |
Dec 14, 2023 | 10.25 | 10.40 | 10.17 | 10.29 | 913,360 | +0.23(+2.33%) |
Dec 13, 2023 | 9.691 | 10.09 | 9.625 | 10.06 | 764,177 | +0.32(+3.28%) |
Dec 12, 2023 | 9.738 | 9.878 | 9.653 | 9.738 | 648,777 | +0.01(+0.10%) |
Dec 11, 2023 | 9.522 | 9.756 | 9.512 | 9.728 | 703,260 | +0.23(+2.47%) |
Dec 08, 2023 | 9.353 | 9.541 | 9.288 | 9.494 | 311,032 | +0.11(+1.20%) |
Dec 07, 2023 | 9.128 | 9.390 | 9.118 | 9.381 | 395,678 | +0.26(+2.88%) |
Dec 06, 2023 | 9.437 | 9.625 | 9.100 | 9.118 | 662,765 | -0.34(-3.57%) |
Dec 05, 2023 | 9.437 | 9.573 | 9.400 | 9.456 | 474,409 | -0.20(-2.04%) |
Dec 04, 2023 | 9.644 | 9.738 | 9.597 | 9.653 | 452,101 | -0.05(-0.48%) |
Dec 01, 2023 | 9.428 | 9.709 | 9.381 | 9.700 | 532,127 | +0.27(+2.89%) |
Nov 30, 2023 | 9.390 | 9.512 | 9.362 | 9.428 | 423,325 | +0.05(+0.50%) |
Nov 29, 2023 | 9.381 | 9.526 | 9.372 | 9.381 | 375,812 | +0.11(+1.21%) |
Nov 28, 2023 | 9.259 | 9.311 | 9.148 | 9.269 | 243,011 | -0.02(-0.20%) |
Nov 27, 2023 | 9.325 | 9.325 | 9.231 | 9.287 | 295,855 | -0.05(-0.50%) |
Nov 24, 2023 | 9.372 | 9.390 | 9.306 | 9.334 | 124,411 | -0.02(-0.20%) |
Nov 22, 2023 | 9.372 | 9.419 | 9.311 | 9.353 | 236,984 | +0.04(+0.40%) |
Nov 21, 2023 | 9.419 | 9.475 | 9.306 | 9.315 | 349,803 | -0.17(-1.78%) |
Nov 20, 2023 | 9.475 | 9.512 | 9.348 | 9.484 | 520,614 | +0.10(+1.10%) |
Nov 17, 2023 | 9.353 | 9.419 | 9.297 | 9.381 | 375,215 | +0.14(+1.52%) |
Nov 16, 2023 | 9.578 | 9.625 | 9.231 | 9.240 | 492,610 | -0.38(-3.90%) |
Nov 15, 2023 | 9.475 | 9.625 | 9.390 | 9.616 | 506,198 | +0.15(+1.59%) |
Nov 14, 2023 | 9.203 | 9.475 | 9.203 | 9.466 | 542,431 | +0.55(+6.21%) |
Nov 13, 2023 | 8.912 | 8.959 | 8.851 | 8.912 | 364,040 | -0.07(-0.73%) |
Nov 10, 2023 | 9.072 | 9.081 | 8.954 | 8.978 | 440,033 | -0.01(-0.10%) |
Nov 09, 2023 | 9.203 | 9.222 | 8.968 | 8.987 | 308,584 | -0.14(-1.54%) |
Nov 08, 2023 | 9.109 | 9.175 | 9.006 | 9.128 | 255,991 | -0.07(-0.71%) |
Nov 07, 2023 | 9.137 | 9.222 | 9.048 | 9.193 | 411,301 | +0.06(+0.62%) |
Nov 06, 2023 | 9.353 | 9.372 | 9.123 | 9.137 | 395,785 | -0.22(-2.31%) |
Nov 03, 2023 | 9.240 | 9.531 | 9.208 | 9.353 | 836,641 | +0.27(+3.00%) |
Nov 02, 2023 | 8.799 | 9.081 | 8.753 | 9.081 | 698,981 | +0.45(+5.22%) |
Nov 01, 2023 | 8.565 | 8.673 | 8.471 | 8.631 | 379,591 | +0.03(+0.33%) |
Oct 31, 2023 | 8.396 | 8.621 | 8.386 | 8.602 | 552,669 | +0.21(+2.46%) |
Oct 30, 2023 | 8.434 | 8.480 | 8.218 | 8.396 | 404,594 | +0.06(+0.67%) |
Oct 27, 2023 | 8.518 | 8.565 | 8.218 | 8.340 | 438,717 | -0.15(-1.77%) |
Oct 26, 2023 | 8.368 | 8.617 | 8.368 | 8.490 | 784,846 | +0.15(+1.80%) |
Oct 25, 2023 | 8.452 | 8.499 | 8.232 | 8.340 | 746,115 | -0.19(-2.20%) |
Oct 24, 2023 | 8.499 | 8.659 | 8.448 | 8.527 | 422,959 | +0.03(+0.33%) |
Oct 23, 2023 | 8.602 | 8.696 | 8.490 | 8.499 | 684,628 | -0.17(-1.95%) |
Oct 20, 2023 | 8.649 | 8.785 | 8.556 | 8.668 | 798,401 | +0.06(+0.65%) |
Oct 19, 2023 | 8.818 | 8.874 | 8.607 | 8.612 | 410,632 | -0.23(-2.65%) |
Oct 18, 2023 | 8.987 | 8.987 | 8.783 | 8.846 | 493,304 | -0.23(-2.58%) |
Oct 17, 2023 | 9.015 | 9.100 | 8.992 | 9.081 | 556,395 | +0.08(+0.94%) |
Oct 16, 2023 | 8.790 | 9.006 | 8.706 | 8.996 | 678,841 | +0.30(+3.45%) |
Oct 13, 2023 | 8.912 | 8.987 | 8.673 | 8.696 | 470,538 | -0.16(-1.80%) |
Oct 12, 2023 | 8.865 | 8.865 | 8.734 | 8.856 | 422,880 | -0.04(-0.42%) |
Oct 11, 2023 | 8.781 | 8.907 | 8.738 | 8.893 | 386,010 | +0.19(+2.16%) |
Oct 10, 2023 | 8.612 | 8.738 | 8.602 | 8.706 | 357,587 | +0.08(+0.87%) |
Oct 09, 2023 | 8.462 | 8.645 | 8.462 | 8.631 | 384,181 | +0.13(+1.55%) |
Oct 06, 2023 | 8.424 | 8.659 | 8.405 | 8.499 | 373,749 | -0.02(-0.22%) |
Oct 05, 2023 | 8.237 | 8.565 | 8.237 | 8.518 | 497,617 | +0.21(+2.48%) |
Oct 04, 2023 | 8.377 | 8.377 | 8.115 | 8.312 | 462,422 | -0.02(-0.23%) |
Oct 03, 2023 | 8.537 | 8.560 | 8.223 | 8.330 | 698,747 | -0.28(-3.27%) |
Oct 02, 2023 | 8.865 | 8.865 | 8.593 | 8.612 | 718,931 | -0.32(-3.57%) |
Sep 29, 2023 | 9.006 | 9.114 | 8.893 | 8.931 | 560,977 | +0.01(+0.11%) |
Sep 28, 2023 | 8.809 | 8.996 | 8.696 | 8.921 | 700,717 | +0.13(+1.49%) |
Sep 27, 2023 | 8.854 | 8.894 | 8.690 | 8.790 | 695,471 | -0.01(-0.10%) |
Sep 26, 2023 | 8.890 | 8.971 | 8.799 | 8.799 | 526,093 | -0.16(-1.82%) |
Sep 25, 2023 | 8.971 | 9.008 | 8.944 | 8.962 | 425,461 | -0.08(-0.90%) |
Sep 22, 2023 | 8.998 | 9.121 | 8.962 | 9.044 | 473,311 | +0.09(+1.01%) |
Sep 21, 2023 | 9.334 | 9.334 | 8.944 | 8.953 | 611,531 | -0.43(-4.63%) |
Sep 20, 2023 | 9.533 | 9.574 | 9.388 | 9.388 | 418,077 | -0.08(-0.86%) |
Sep 19, 2023 | 9.452 | 9.588 | 9.438 | 9.470 | 433,821 | +0.03(+0.29%) |
Sep 18, 2023 | 9.497 | 9.551 | 9.429 | 9.443 | 514,682 | -0.06(-0.67%) |
Sep 15, 2023 | 9.343 | 9.533 | 9.334 | 9.506 | 751,970 | +0.10(+1.06%) |
Sep 14, 2023 | 9.424 | 9.486 | 9.361 | 9.406 | 372,971 | +0.07(+0.78%) |
Sep 13, 2023 | 9.406 | 9.461 | 9.334 | 9.334 | 475,651 | -0.13(-1.34%) |
Sep 12, 2023 | 9.461 | 9.560 | 9.443 | 9.461 | 417,532 | -0.05(-0.48%) |
Sep 11, 2023 | 9.497 | 9.524 | 9.431 | 9.506 | 366,063 | +0.07(+0.77%) |
Sep 08, 2023 | 9.397 | 9.506 | 9.370 | 9.433 | 285,634 | +0.05(+0.48%) |
Sep 07, 2023 | 9.288 | 9.415 | 9.279 | 9.388 | 440,068 | +0.06(+0.68%) |
Sep 06, 2023 | 9.388 | 9.420 | 9.257 | 9.325 | 412,699 | -0.05(-0.58%) |
Sep 05, 2023 | 9.388 | 9.452 | 9.307 | 9.379 | 414,210 | -0.01(-0.10%) |
Sep 01, 2023 | 9.506 | 9.578 | 9.325 | 9.388 | 498,036 | +0.01(+0.10%) |
Aug 31, 2023 | 9.479 | 9.524 | 9.370 | 9.379 | 540,032 | -0.06(-0.67%) |
Aug 30, 2023 | 9.343 | 9.488 | 9.288 | 9.443 | 606,341 | +0.08(+0.87%) |
Aug 29, 2023 | 9.125 | 9.361 | 9.071 | 9.361 | 450,357 | +0.24(+2.68%) |
Aug 28, 2023 | 8.944 | 9.148 | 8.944 | 9.116 | 453,980 | +0.21(+2.34%) |
Aug 25, 2023 | 8.908 | 9.008 | 8.804 | 8.908 | 349,965 | +0.01(+0.10%) |
Aug 24, 2023 | 8.899 | 9.062 | 8.863 | 8.899 | 362,615 | -0.05(-0.51%) |
Aug 23, 2023 | 8.745 | 8.967 | 8.736 | 8.944 | 365,439 | +0.21(+2.39%) |
Aug 22, 2023 | 8.844 | 8.890 | 8.736 | 8.736 | 537,314 | -0.06(-0.72%) |
Aug 21, 2023 | 8.763 | 8.835 | 8.622 | 8.799 | 829,080 | +0.04(+0.41%) |
Aug 18, 2023 | 8.573 | 8.813 | 8.500 | 8.763 | 881,588 | -0.15(-1.73%) |
Aug 17, 2023 | 8.953 | 9.035 | 8.854 | 8.917 | 488,868 | -0.02(-0.20%) |
Aug 16, 2023 | 9.017 | 9.115 | 8.926 | 8.935 | 425,029 | -0.09(-1.00%) |
Aug 15, 2023 | 9.261 | 9.270 | 8.971 | 9.026 | 785,887 | -0.30(-3.21%) |
Aug 14, 2023 | 9.461 | 9.461 | 9.311 | 9.325 | 382,493 | -0.15(-1.63%) |
Aug 11, 2023 | 9.443 | 9.488 | 9.397 | 9.479 | 353,443 | +0.02(+0.19%) |
Aug 10, 2023 | 9.560 | 9.624 | 9.402 | 9.461 | 394,802 | -0.05(-0.48%) |
Aug 09, 2023 | 9.560 | 9.633 | 9.497 | 9.506 | 483,256 | -0.09(-0.94%) |
Aug 08, 2023 | 9.560 | 9.606 | 9.415 | 9.597 | 472,079 | -0.09(-0.94%) |
Aug 07, 2023 | 9.633 | 9.714 | 9.569 | 9.687 | 582,730 | +0.09(+0.94%) |
Aug 04, 2023 | 9.542 | 9.688 | 9.542 | 9.597 | 488,632 | +0.01(+0.09%) |
Aug 03, 2023 | 9.452 | 9.687 | 9.406 | 9.588 | 1,101,016 | +0.19(+2.03%) |
Aug 02, 2023 | 9.379 | 9.506 | 9.171 | 9.397 | 1,202,749 | -0.05(-0.58%) |
Aug 01, 2023 | 9.660 | 9.660 | 9.424 | 9.452 | 759,098 | -0.21(-2.16%) |
Jul 31, 2023 | 9.742 | 9.805 | 9.578 | 9.660 | 468,841 | -0.03(-0.28%) |
Jul 28, 2023 | 9.597 | 9.733 | 9.533 | 9.687 | 504,500 | +0.20(+2.10%) |
Jul 27, 2023 | 9.660 | 9.687 | 9.433 | 9.488 | 415,739 | -0.17(-1.78%) |
Jul 26, 2023 | 9.506 | 9.687 | 9.506 | 9.660 | 533,956 | +0.16(+1.72%) |
Jul 25, 2023 | 9.569 | 9.642 | 9.479 | 9.497 | 535,816 | -0.11(-1.13%) |
Jul 24, 2023 | 9.705 | 9.859 | 9.569 | 9.606 | 696,144 | -0.03(-0.28%) |
Jul 21, 2023 | 9.914 | 9.959 | 9.633 | 9.633 | 405,415 | -0.17(-1.76%) |
Jul 20, 2023 | 9.986 | 9.986 | 9.687 | 9.805 | 734,732 | -0.16(-1.64%) |
Jul 19, 2023 | 9.968 | 10.15 | 9.877 | 9.968 | 783,573 | +0.03(+0.27%) |
Jul 18, 2023 | 9.723 | 9.968 | 9.723 | 9.941 | 989,351 | +0.24(+2.52%) |
Jul 17, 2023 | 9.606 | 9.714 | 9.533 | 9.696 | 624,674 | +0.07(+0.75%) |
Jul 14, 2023 | 9.569 | 9.651 | 9.525 | 9.624 | 454,803 | -0.03(-0.28%) |
Jul 13, 2023 | 9.452 | 9.714 | 9.433 | 9.651 | 720,879 | +0.21(+2.21%) |
Jul 12, 2023 | 9.805 | 9.832 | 9.320 | 9.443 | 1,346,950 | -0.16(-1.70%) |
Jul 11, 2023 | 9.506 | 9.607 | 9.465 | 9.606 | 384,425 | +0.15(+1.63%) |
Jul 10, 2023 | 9.171 | 9.452 | 9.162 | 9.452 | 625,516 | +0.24(+2.56%) |
Jul 07, 2023 | 8.971 | 9.298 | 8.971 | 9.216 | 614,475 | +0.19(+2.11%) |
Jul 06, 2023 | 9.107 | 9.116 | 8.844 | 9.026 | 934,778 | -0.15(-1.68%) |
Jul 05, 2023 | 9.189 | 9.270 | 9.070 | 9.180 | 758,018 | +0.00(+0.00%) |
Jul 03, 2023 | 9.134 | 9.216 | 9.071 | 9.180 | 393,758 | -0.02(-0.20%) |
Jun 30, 2023 | 9.279 | 9.287 | 9.162 | 9.198 | 587,125 | +0.02(+0.20%) |
Jun 29, 2023 | 9.134 | 9.239 | 9.035 | 9.180 | 810,641 | +0.06(+0.70%) |
Jun 28, 2023 | 9.046 | 9.142 | 8.993 | 9.116 | 710,168 | +0.03(+0.29%) |
Jun 27, 2023 | 8.994 | 9.125 | 8.897 | 9.090 | 725,011 | +0.12(+1.37%) |
Jun 26, 2023 | 8.740 | 9.016 | 8.722 | 8.967 | 775,528 | +0.25(+2.81%) |
Jun 23, 2023 | 8.775 | 8.854 | 8.696 | 8.722 | 1,097,412 | -0.15(-1.68%) |
Jun 22, 2023 | 8.950 | 8.959 | 8.810 | 8.871 | 641,311 | -0.11(-1.17%) |
Jun 21, 2023 | 8.871 | 9.020 | 8.812 | 8.976 | 728,635 | +0.08(+0.89%) |
Jun 20, 2023 | 8.862 | 8.924 | 8.766 | 8.897 | 596,462 | +0.04(+0.40%) |
Jun 16, 2023 | 8.967 | 9.002 | 8.792 | 8.862 | 1,007,835 | -0.02(-0.20%) |
Jun 15, 2023 | 8.757 | 8.893 | 8.722 | 8.880 | 813,911 | +0.10(+1.10%) |
Jun 14, 2023 | 8.976 | 9.037 | 8.722 | 8.784 | 867,549 | -0.15(-1.67%) |
Jun 13, 2023 | 8.924 | 9.002 | 8.871 | 8.932 | 592,819 | +0.06(+0.69%) |
Jun 12, 2023 | 8.687 | 8.880 | 8.687 | 8.871 | 702,816 | +0.15(+1.71%) |
Jun 09, 2023 | 8.757 | 8.757 | 8.652 | 8.722 | 393,533 | -0.04(-0.40%) |
Jun 08, 2023 | 8.713 | 8.775 | 8.556 | 8.757 | 733,725 | +0.00(+0.00%) |
Jun 07, 2023 | 8.617 | 8.797 | 8.595 | 8.757 | 816,713 | +0.21(+2.46%) |
Jun 06, 2023 | 8.328 | 8.652 | 8.319 | 8.547 | 725,280 | +0.22(+2.63%) |
Jun 05, 2023 | 8.363 | 8.442 | 8.241 | 8.328 | 616,652 | -0.07(-0.83%) |
Jun 02, 2023 | 8.249 | 8.438 | 8.214 | 8.398 | 940,907 | +0.27(+3.34%) |