Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.21 | 10.52 | 10.20 | 10.44 | 470,531 | +0.25(+2.42%) |
May 30, 2024 | 10.13 | 10.20 | 10.11 | 10.19 | 236,413 | +0.10(+0.98%) |
May 29, 2024 | 10.02 | 10.11 | 9.927 | 10.09 | 409,002 | +0.03(+0.29%) |
May 28, 2024 | 9.966 | 10.20 | 9.927 | 10.06 | 468,058 | +0.26(+2.61%) |
May 24, 2024 | 9.749 | 9.818 | 9.671 | 9.809 | 186,362 | +0.16(+1.63%) |
May 23, 2024 | 9.956 | 10.03 | 9.631 | 9.651 | 282,644 | -0.22(-2.20%) |
May 22, 2024 | 10.06 | 10.06 | 9.799 | 9.868 | 377,558 | -0.28(-2.72%) |
May 21, 2024 | 10.07 | 10.23 | 10.02 | 10.14 | 289,543 | +0.06(+0.59%) |
May 20, 2024 | 9.956 | 10.08 | 9.937 | 10.08 | 325,578 | +0.17(+1.69%) |
May 17, 2024 | 9.917 | 10.02 | 9.848 | 9.917 | 697,269 | +0.08(+0.80%) |
May 16, 2024 | 9.592 | 9.932 | 9.523 | 9.838 | 496,790 | +0.09(+0.91%) |
May 15, 2024 | 9.671 | 9.794 | 9.542 | 9.749 | 574,262 | +0.09(+0.92%) |
May 14, 2024 | 9.621 | 9.720 | 9.533 | 9.661 | 452,977 | +0.19(+1.98%) |
May 13, 2024 | 9.404 | 9.537 | 9.345 | 9.473 | 376,152 | +0.11(+1.16%) |
May 10, 2024 | 9.523 | 9.631 | 9.316 | 9.365 | 268,340 | -0.12(-1.25%) |
May 09, 2024 | 9.503 | 9.592 | 9.429 | 9.483 | 199,653 | -0.03(-0.31%) |
May 08, 2024 | 9.296 | 9.523 | 9.247 | 9.513 | 444,599 | +0.20(+2.12%) |
May 07, 2024 | 9.237 | 9.355 | 9.227 | 9.316 | 358,752 | +0.02(+0.21%) |
May 06, 2024 | 9.276 | 9.395 | 9.227 | 9.296 | 366,389 | +0.05(+0.53%) |
May 03, 2024 | 9.188 | 9.326 | 9.188 | 9.247 | 240,467 | +0.06(+0.64%) |
May 02, 2024 | 9.168 | 9.316 | 9.118 | 9.188 | 304,899 | +0.07(+0.76%) |
May 01, 2024 | 9.197 | 9.197 | 8.921 | 9.118 | 1,551,309 | -0.07(-0.75%) |
Apr 30, 2024 | 9.740 | 9.758 | 9.188 | 9.188 | 304,003 | -0.45(-4.70%) |
Apr 29, 2024 | 9.523 | 9.641 | 9.513 | 9.641 | 266,435 | +0.09(+0.93%) |
Apr 26, 2024 | 9.414 | 9.562 | 9.345 | 9.552 | 336,256 | +0.14(+1.47%) |
Apr 25, 2024 | 9.503 | 9.523 | 9.355 | 9.414 | 334,070 | -0.12(-1.24%) |
Apr 24, 2024 | 9.602 | 9.602 | 9.483 | 9.533 | 295,901 | -0.10(-1.02%) |
Apr 23, 2024 | 9.572 | 9.710 | 9.537 | 9.631 | 287,989 | +0.07(+0.72%) |
Apr 22, 2024 | 9.700 | 9.700 | 9.434 | 9.562 | 383,397 | -0.20(-2.02%) |
Apr 19, 2024 | 9.592 | 9.833 | 9.592 | 9.759 | 517,167 | +0.14(+1.43%) |
Apr 18, 2024 | 9.631 | 9.749 | 9.513 | 9.621 | 473,509 | +0.09(+0.93%) |
Apr 17, 2024 | 9.592 | 9.631 | 9.444 | 9.533 | 511,735 | -0.03(-0.31%) |
Apr 16, 2024 | 9.473 | 9.611 | 9.473 | 9.562 | 554,211 | +0.08(+0.83%) |
Apr 15, 2024 | 9.661 | 9.759 | 9.385 | 9.483 | 720,055 | -0.20(-2.04%) |
Apr 12, 2024 | 9.828 | 10.18 | 9.641 | 9.680 | 1,120,431 | -0.02(-0.20%) |
Apr 11, 2024 | 9.818 | 10.05 | 9.680 | 9.700 | 1,003,437 | +0.01(+0.10%) |
Apr 10, 2024 | 9.690 | 9.897 | 9.661 | 9.690 | 551,266 | +0.00(+0.00%) |
Apr 09, 2024 | 9.828 | 9.878 | 9.680 | 9.690 | 580,954 | -0.13(-1.31%) |
Apr 08, 2024 | 9.680 | 9.937 | 9.661 | 9.818 | 1,642,338 | +0.17(+1.74%) |
Apr 05, 2024 | 9.602 | 9.730 | 9.542 | 9.651 | 891,111 | +0.06(+0.62%) |
Apr 04, 2024 | 9.621 | 9.661 | 9.582 | 9.592 | 639,049 | -0.01(-0.10%) |
Apr 03, 2024 | 9.552 | 9.626 | 9.523 | 9.602 | 512,750 | +0.04(+0.41%) |
Apr 02, 2024 | 9.602 | 9.661 | 9.513 | 9.562 | 765,800 | +0.05(+0.52%) |
Apr 01, 2024 | 9.562 | 9.602 | 9.493 | 9.513 | 397,335 | +0.05(+0.52%) |
Mar 28, 2024 | 9.345 | 9.537 | 9.533 | 9.464 | 1,077,649 | +0.14(+1.48%) |
Mar 27, 2024 | 9.207 | 9.340 | 9.207 | 9.326 | 405,593 | +0.07(+0.75%) |
Mar 26, 2024 | 9.335 | 9.345 | 9.217 | 9.257 | 328,993 | -0.06(-0.63%) |
Mar 25, 2024 | 9.385 | 9.414 | 9.296 | 9.316 | 587,535 | +0.00(+0.00%) |
Mar 22, 2024 | 9.424 | 9.464 | 9.301 | 9.316 | 668,255 | -0.06(-0.63%) |
Mar 21, 2024 | 9.365 | 9.449 | 9.316 | 9.375 | 424,301 | +0.01(+0.11%) |
Mar 20, 2024 | 9.286 | 9.424 | 9.257 | 9.365 | 770,851 | +0.04(+0.42%) |
Mar 19, 2024 | 9.188 | 9.345 | 9.081 | 9.326 | 736,221 | +0.01(+0.11%) |
Mar 18, 2024 | 9.266 | 9.345 | 9.188 | 9.316 | 204,465 | +0.08(+0.85%) |
Mar 15, 2024 | 9.197 | 9.242 | 9.109 | 9.237 | 639,566 | +0.02(+0.21%) |
Mar 14, 2024 | 9.227 | 9.283 | 9.138 | 9.217 | 344,626 | -0.01(-0.11%) |
Mar 13, 2024 | 9.266 | 9.424 | 9.168 | 9.227 | 799,959 | +0.04(+0.43%) |
Mar 12, 2024 | 9.128 | 9.247 | 9.128 | 9.188 | 383,839 | +0.02(+0.21%) |
Mar 11, 2024 | 9.109 | 9.266 | 9.069 | 9.168 | 447,819 | +0.07(+0.76%) |
Mar 08, 2024 | 9.128 | 9.178 | 8.921 | 9.099 | 782,140 | +0.12(+1.32%) |
Mar 07, 2024 | 8.971 | 9.118 | 8.872 | 8.980 | 1,136,529 | +0.77(+9.36%) |
Mar 06, 2024 | 8.409 | 8.478 | 8.172 | 8.212 | 247,284 | -0.08(-0.95%) |
Mar 05, 2024 | 8.340 | 8.508 | 8.231 | 8.290 | 225,992 | -0.07(-0.83%) |
Mar 04, 2024 | 8.675 | 8.759 | 8.350 | 8.359 | 343,864 | -0.30(-3.42%) |
Mar 01, 2024 | 8.576 | 8.872 | 8.541 | 8.655 | 537,380 | +0.18(+2.09%) |
Feb 29, 2024 | 8.409 | 8.557 | 8.350 | 8.478 | 777,479 | +0.17(+2.02%) |
Feb 28, 2024 | 8.369 | 8.428 | 8.118 | 8.310 | 338,321 | -0.03(-0.35%) |
Feb 27, 2024 | 8.271 | 8.428 | 8.271 | 8.340 | 172,972 | +0.06(+0.71%) |
Feb 26, 2024 | 8.379 | 8.379 | 8.231 | 8.281 | 120,436 | -0.08(-0.94%) |
Feb 23, 2024 | 8.340 | 8.409 | 8.300 | 8.359 | 101,746 | -0.11(-1.28%) |
Feb 22, 2024 | 8.458 | 8.537 | 8.359 | 8.468 | 158,963 | +0.01(+0.12%) |
Feb 21, 2024 | 8.261 | 8.517 | 8.221 | 8.458 | 209,698 | +0.18(+2.14%) |
Feb 20, 2024 | 8.458 | 8.507 | 8.231 | 8.281 | 213,548 | -0.23(-2.67%) |
Feb 16, 2024 | 8.586 | 8.596 | 8.428 | 8.507 | 87,827 | -0.05(-0.58%) |
Feb 15, 2024 | 8.330 | 8.586 | 8.310 | 8.557 | 218,211 | +0.23(+2.72%) |
Feb 14, 2024 | 8.369 | 8.497 | 8.207 | 8.330 | 202,366 | -0.01(-0.12%) |
Feb 13, 2024 | 8.497 | 8.507 | 8.271 | 8.340 | 191,537 | -0.21(-2.42%) |
Feb 12, 2024 | 8.359 | 8.635 | 8.359 | 8.547 | 257,345 | +0.16(+1.88%) |
Feb 09, 2024 | 8.468 | 8.468 | 8.330 | 8.389 | 140,088 | -0.07(-0.82%) |
Feb 08, 2024 | 8.330 | 8.488 | 8.320 | 8.458 | 129,439 | +0.12(+1.42%) |
Feb 07, 2024 | 8.379 | 8.456 | 8.228 | 8.340 | 150,036 | +0.02(+0.24%) |
Feb 06, 2024 | 8.103 | 8.388 | 8.093 | 8.320 | 250,696 | +0.24(+2.93%) |
Feb 05, 2024 | 8.241 | 8.261 | 8.005 | 8.083 | 294,655 | -0.17(-2.03%) |
Feb 02, 2024 | 8.547 | 8.547 | 8.182 | 8.251 | 392,301 | -0.33(-3.79%) |
Feb 01, 2024 | 8.734 | 8.862 | 8.517 | 8.576 | 262,068 | -0.09(-1.02%) |
Jan 31, 2024 | 9.030 | 9.030 | 8.631 | 8.665 | 209,370 | -0.34(-3.72%) |
Jan 30, 2024 | 8.892 | 9.040 | 8.793 | 9.000 | 257,681 | +0.01(+0.11%) |
Jan 29, 2024 | 9.217 | 9.227 | 8.911 | 8.990 | 164,476 | -0.23(-2.46%) |
Jan 26, 2024 | 9.049 | 9.217 | 9.010 | 9.217 | 149,676 | +0.23(+2.52%) |
Jan 25, 2024 | 8.872 | 9.010 | 8.685 | 8.990 | 540,021 | +0.24(+2.70%) |
Jan 24, 2024 | 8.734 | 8.930 | 8.665 | 8.754 | 232,146 | +0.11(+1.25%) |
Jan 23, 2024 | 8.704 | 8.803 | 8.616 | 8.645 | 341,122 | -0.05(-0.57%) |
Jan 22, 2024 | 8.645 | 8.803 | 8.269 | 8.695 | 677,217 | +0.05(+0.57%) |
Jan 19, 2024 | 8.714 | 8.941 | 8.616 | 8.645 | 623,404 | -0.14(-1.57%) |
Jan 18, 2024 | 8.488 | 8.803 | 8.399 | 8.783 | 487,119 | +0.30(+3.48%) |
Jan 17, 2024 | 8.478 | 8.557 | 8.251 | 8.488 | 306,494 | -0.02(-0.23%) |
Jan 16, 2024 | 8.793 | 8.793 | 8.419 | 8.507 | 618,899 | -0.31(-3.47%) |
Jan 12, 2024 | 8.882 | 8.980 | 8.734 | 8.813 | 135,795 | +0.06(+0.68%) |
Jan 11, 2024 | 8.704 | 8.833 | 8.645 | 8.754 | 384,226 | +0.10(+1.14%) |
Jan 10, 2024 | 8.645 | 8.756 | 8.596 | 8.655 | 235,477 | +0.01(+0.11%) |
Jan 09, 2024 | 8.911 | 8.911 | 8.635 | 8.645 | 258,938 | -0.28(-3.09%) |
Jan 08, 2024 | 9.010 | 9.010 | 8.744 | 8.921 | 412,406 | -0.28(-3.00%) |
Jan 05, 2024 | 8.892 | 9.197 | 8.783 | 9.197 | 214,388 | +0.35(+4.01%) |
Jan 04, 2024 | 9.148 | 9.168 | 8.813 | 8.842 | 520,167 | -0.20(-2.18%) |
Jan 03, 2024 | 8.714 | 9.089 | 8.714 | 9.040 | 557,313 | +0.27(+3.03%) |
Jan 02, 2024 | 8.566 | 8.931 | 8.566 | 8.773 | 334,560 | +0.33(+3.85%) |
Dec 29, 2023 | 8.635 | 8.635 | 8.428 | 8.448 | 454,558 | -0.11(-1.27%) |
Dec 28, 2023 | 8.527 | 8.754 | 8.527 | 8.557 | 617,876 | -0.05(-0.57%) |
Dec 27, 2023 | 8.803 | 8.833 | 8.596 | 8.606 | 263,799 | -0.15(-1.69%) |
Dec 26, 2023 | 8.685 | 8.823 | 8.626 | 8.754 | 843,455 | +0.14(+1.60%) |
Dec 22, 2023 | 8.695 | 8.744 | 8.537 | 8.616 | 287,928 | -0.08(-0.91%) |
Dec 21, 2023 | 8.616 | 8.719 | 8.527 | 8.695 | 114,162 | +0.17(+1.97%) |
Dec 20, 2023 | 8.764 | 8.911 | 8.512 | 8.527 | 713,256 | -0.19(-2.15%) |
Dec 19, 2023 | 8.872 | 8.872 | 8.626 | 8.714 | 209,800 | -0.04(-0.45%) |
Dec 18, 2023 | 8.754 | 8.931 | 8.660 | 8.754 | 378,420 | +0.08(+0.91%) |
Dec 15, 2023 | 8.586 | 8.695 | 8.488 | 8.675 | 293,371 | +0.10(+1.15%) |
Dec 14, 2023 | 8.517 | 8.616 | 8.468 | 8.576 | 1,100,164 | +0.32(+3.82%) |
Dec 13, 2023 | 8.054 | 8.295 | 7.995 | 8.261 | 241,756 | +0.24(+2.95%) |
Dec 12, 2023 | 8.350 | 8.350 | 7.936 | 8.024 | 358,325 | -0.42(-5.02%) |
Dec 11, 2023 | 8.537 | 8.562 | 8.428 | 8.448 | 294,480 | -0.09(-1.04%) |
Dec 08, 2023 | 8.448 | 8.596 | 8.438 | 8.537 | 207,128 | +0.10(+1.17%) |
Dec 07, 2023 | 8.557 | 8.557 | 8.359 | 8.438 | 388,704 | +0.04(+0.47%) |
Dec 06, 2023 | 8.576 | 8.576 | 8.226 | 8.399 | 458,040 | -0.16(-1.84%) |
Dec 05, 2023 | 8.734 | 8.773 | 8.488 | 8.557 | 167,919 | -0.21(-2.36%) |
Dec 04, 2023 | 9.079 | 9.128 | 8.764 | 8.764 | 186,050 | -0.39(-4.31%) |
Dec 01, 2023 | 8.911 | 9.257 | 8.892 | 9.158 | 396,329 | +0.25(+2.77%) |
Nov 30, 2023 | 9.040 | 9.178 | 8.773 | 8.911 | 273,550 | -0.12(-1.31%) |
Nov 29, 2023 | 9.188 | 9.266 | 8.990 | 9.030 | 165,169 | -0.12(-1.29%) |
Nov 28, 2023 | 9.138 | 9.247 | 9.020 | 9.148 | 302,731 | +0.01(+0.11%) |
Nov 27, 2023 | 9.276 | 9.276 | 9.099 | 9.138 | 139,544 | -0.16(-1.70%) |
Nov 24, 2023 | 9.217 | 9.523 | 9.207 | 9.296 | 100,181 | +0.07(+0.79%) |
Nov 22, 2023 | 9.165 | 9.233 | 9.038 | 9.223 | 113,510 | -0.06(-0.63%) |
Nov 21, 2023 | 9.155 | 9.301 | 9.009 | 9.281 | 739,857 | +0.02(+0.21%) |
Nov 20, 2023 | 9.048 | 9.579 | 9.048 | 9.262 | 429,416 | +0.32(+3.59%) |
Nov 17, 2023 | 8.611 | 9.043 | 8.611 | 8.941 | 301,188 | +0.39(+4.55%) |
Nov 16, 2023 | 8.688 | 8.688 | 8.407 | 8.552 | 276,195 | -0.19(-2.22%) |
Nov 15, 2023 | 8.854 | 8.963 | 8.708 | 8.747 | 220,318 | -0.19(-2.17%) |
Nov 14, 2023 | 9.038 | 9.126 | 8.912 | 8.941 | 153,022 | -0.01(-0.11%) |
Nov 13, 2023 | 9.145 | 9.174 | 8.951 | 8.951 | 142,230 | -0.18(-2.02%) |
Nov 10, 2023 | 9.145 | 9.272 | 9.029 | 9.136 | 213,466 | +0.11(+1.18%) |
Nov 09, 2023 | 8.747 | 9.340 | 8.747 | 9.029 | 372,207 | +0.68(+8.15%) |
Nov 08, 2023 | 8.669 | 8.708 | 8.203 | 8.348 | 290,739 | -0.34(-3.91%) |
Nov 07, 2023 | 9.213 | 9.233 | 8.620 | 8.688 | 391,145 | -0.62(-6.68%) |
Nov 06, 2023 | 9.816 | 9.816 | 9.301 | 9.310 | 223,929 | -0.46(-4.68%) |
Nov 03, 2023 | 9.942 | 10.02 | 9.758 | 9.767 | 136,106 | -0.16(-1.57%) |
Nov 02, 2023 | 9.680 | 9.932 | 9.680 | 9.923 | 186,436 | +0.22(+2.30%) |
Nov 01, 2023 | 9.680 | 9.796 | 9.592 | 9.699 | 179,723 | +0.10(+1.01%) |
Oct 31, 2023 | 9.709 | 9.719 | 9.485 | 9.602 | 214,933 | -0.12(-1.20%) |
Oct 30, 2023 | 9.641 | 9.728 | 9.505 | 9.719 | 281,200 | +0.05(+0.50%) |
Oct 27, 2023 | 9.660 | 9.704 | 9.466 | 9.670 | 222,115 | +0.00(+0.00%) |
Oct 26, 2023 | 9.602 | 9.758 | 9.340 | 9.670 | 127,634 | -0.01(-0.10%) |
Oct 25, 2023 | 9.660 | 9.758 | 9.485 | 9.680 | 310,794 | -0.03(-0.30%) |
Oct 24, 2023 | 10.20 | 10.25 | 9.689 | 9.709 | 339,826 | -0.52(-5.13%) |
Oct 23, 2023 | 10.39 | 10.41 | 10.16 | 10.23 | 225,124 | -0.18(-1.77%) |
Oct 20, 2023 | 10.63 | 10.64 | 10.35 | 10.42 | 222,621 | -0.15(-1.38%) |
Oct 19, 2023 | 10.30 | 10.56 | 10.28 | 10.56 | 214,374 | +0.14(+1.31%) |
Oct 18, 2023 | 10.43 | 10.56 | 10.41 | 10.43 | 115,028 | +0.03(+0.28%) |
Oct 17, 2023 | 10.34 | 10.48 | 10.30 | 10.40 | 308,052 | +0.00(+0.00%) |
Oct 16, 2023 | 10.54 | 10.54 | 10.24 | 10.40 | 228,347 | -0.04(-0.37%) |
Oct 13, 2023 | 10.29 | 10.47 | 10.20 | 10.44 | 317,753 | +0.34(+3.37%) |
Oct 12, 2023 | 10.19 | 10.29 | 10.02 | 10.10 | 199,424 | -0.04(-0.38%) |
Oct 11, 2023 | 10.04 | 10.19 | 9.942 | 10.14 | 240,125 | -0.02(-0.19%) |
Oct 10, 2023 | 10.02 | 10.17 | 9.903 | 10.16 | 237,341 | +0.24(+2.45%) |
Oct 09, 2023 | 9.553 | 9.942 | 9.526 | 9.913 | 382,014 | +0.67(+7.26%) |
Oct 06, 2023 | 9.272 | 9.378 | 8.912 | 9.242 | 320,445 | +0.07(+0.74%) |
Oct 05, 2023 | 9.612 | 9.864 | 9.048 | 9.174 | 396,788 | -0.42(-4.36%) |
Oct 04, 2023 | 9.816 | 9.937 | 9.311 | 9.592 | 747,143 | -0.35(-3.52%) |
Oct 03, 2023 | 9.845 | 10.30 | 9.767 | 9.942 | 1,053,592 | +0.08(+0.79%) |
Oct 02, 2023 | 10.10 | 10.10 | 9.621 | 9.864 | 563,011 | -0.13(-1.26%) |
Sep 29, 2023 | 10.24 | 10.24 | 9.932 | 9.991 | 145,142 | -0.20(-2.00%) |
Sep 28, 2023 | 10.24 | 10.44 | 10.15 | 10.19 | 278,406 | -0.05(-0.47%) |
Sep 27, 2023 | 9.894 | 10.36 | 9.894 | 10.24 | 332,646 | +0.48(+4.88%) |
Sep 26, 2023 | 9.806 | 9.952 | 9.753 | 9.767 | 238,939 | -0.10(-0.99%) |
Sep 25, 2023 | 9.719 | 9.928 | 9.806 | 9.864 | 212,879 | +0.15(+1.50%) |
Sep 22, 2023 | 9.894 | 10.13 | 9.719 | 9.719 | 677,040 | -0.11(-1.09%) |
Sep 21, 2023 | 10.06 | 10.06 | 9.787 | 9.826 | 491,762 | +0.00(+0.00%) |
Sep 20, 2023 | 9.903 | 10.05 | 9.796 | 9.826 | 210,788 | -0.05(-0.49%) |
Sep 19, 2023 | 9.981 | 10.01 | 9.874 | 9.874 | 245,219 | +0.08(+0.79%) |
Sep 18, 2023 | 9.738 | 9.826 | 9.699 | 9.796 | 179,709 | +0.05(+0.50%) |
Sep 15, 2023 | 9.427 | 9.845 | 9.398 | 9.748 | 615,337 | +0.28(+2.98%) |
Sep 14, 2023 | 9.272 | 9.466 | 9.184 | 9.466 | 564,446 | +0.31(+3.40%) |
Sep 13, 2023 | 9.320 | 9.485 | 9.111 | 9.155 | 545,301 | -0.16(-1.67%) |
Sep 12, 2023 | 9.223 | 9.456 | 9.126 | 9.310 | 1,580,365 | +0.27(+3.01%) |
Sep 11, 2023 | 9.009 | 9.349 | 8.943 | 9.038 | 2,422,412 | +0.11(+1.20%) |
Sep 08, 2023 | 9.029 | 9.067 | 8.883 | 8.931 | 810,448 | -0.03(-0.33%) |
Sep 07, 2023 | 9.136 | 9.189 | 8.922 | 8.961 | 156,238 | -0.20(-2.23%) |
Sep 06, 2023 | 9.038 | 9.184 | 8.980 | 9.165 | 270,007 | +0.12(+1.29%) |
Sep 05, 2023 | 9.097 | 9.398 | 9.038 | 9.048 | 412,672 | -0.08(-0.85%) |
Sep 01, 2023 | 9.437 | 9.568 | 8.961 | 9.126 | 833,157 | -0.19(-2.09%) |
Aug 31, 2023 | 9.524 | 9.553 | 9.291 | 9.320 | 255,758 | -0.16(-1.64%) |
Aug 30, 2023 | 9.262 | 9.534 | 9.212 | 9.476 | 91,112 | +0.17(+1.77%) |
Aug 29, 2023 | 9.106 | 9.378 | 9.106 | 9.310 | 119,482 | +0.24(+2.68%) |
Aug 28, 2023 | 9.077 | 9.204 | 9.045 | 9.067 | 51,352 | +0.05(+0.54%) |
Aug 25, 2023 | 9.067 | 9.067 | 8.941 | 9.019 | 102,097 | +0.00(+0.00%) |
Aug 24, 2023 | 9.019 | 9.126 | 8.961 | 9.019 | 156,709 | -0.08(-0.85%) |
Aug 23, 2023 | 9.058 | 9.204 | 8.941 | 9.097 | 185,064 | -0.02(-0.19%) |
Aug 22, 2023 | 9.277 | 9.392 | 9.076 | 9.114 | 253,584 | -0.07(-0.73%) |
Aug 21, 2023 | 9.287 | 9.459 | 8.769 | 9.181 | 1,026,876 | -0.04(-0.42%) |
Aug 18, 2023 | 9.296 | 9.392 | 9.052 | 9.220 | 154,352 | -0.15(-1.64%) |
Aug 17, 2023 | 9.315 | 9.536 | 9.315 | 9.373 | 245,915 | +0.17(+1.88%) |
Aug 16, 2023 | 9.162 | 9.411 | 9.057 | 9.200 | 132,299 | +0.06(+0.63%) |
Aug 15, 2023 | 9.354 | 9.402 | 9.114 | 9.143 | 106,704 | -0.36(-3.83%) |
Aug 14, 2023 | 9.632 | 9.632 | 9.152 | 9.507 | 207,275 | -0.18(-1.88%) |
Aug 11, 2023 | 9.450 | 9.862 | 9.450 | 9.689 | 234,623 | +0.22(+2.33%) |
Aug 10, 2023 | 9.622 | 9.660 | 9.210 | 9.469 | 169,855 | +0.01(+0.10%) |
Aug 09, 2023 | 9.315 | 9.694 | 9.287 | 9.459 | 480,744 | +0.13(+1.44%) |
Aug 08, 2023 | 9.152 | 9.344 | 8.961 | 9.325 | 149,722 | -0.03(-0.31%) |
Aug 07, 2023 | 9.229 | 9.382 | 9.105 | 9.354 | 197,488 | +0.16(+1.77%) |
Aug 04, 2023 | 8.999 | 9.301 | 8.903 | 9.191 | 171,553 | +0.21(+2.35%) |
Aug 03, 2023 | 9.181 | 9.267 | 8.961 | 8.980 | 117,953 | -0.22(-2.40%) |
Aug 02, 2023 | 9.517 | 9.517 | 9.076 | 9.200 | 113,177 | -0.41(-4.29%) |
Aug 01, 2023 | 9.603 | 9.718 | 9.536 | 9.612 | 108,386 | -0.08(-0.79%) |
Jul 31, 2023 | 9.670 | 9.814 | 9.421 | 9.689 | 232,508 | +0.12(+1.30%) |
Jul 28, 2023 | 9.612 | 9.612 | 9.459 | 9.565 | 64,920 | +0.01(+0.10%) |
Jul 27, 2023 | 9.622 | 9.823 | 9.469 | 9.555 | 167,456 | -0.03(-0.30%) |
Jul 26, 2023 | 9.402 | 9.632 | 9.363 | 9.584 | 146,816 | +0.19(+2.04%) |
Jul 25, 2023 | 9.306 | 9.517 | 9.210 | 9.392 | 213,178 | -0.19(-2.00%) |
Jul 24, 2023 | 9.574 | 9.823 | 9.536 | 9.584 | 172,048 | -0.03(-0.30%) |
Jul 21, 2023 | 9.584 | 9.727 | 9.493 | 9.612 | 119,682 | +0.11(+1.21%) |
Jul 20, 2023 | 9.287 | 9.555 | 9.172 | 9.497 | 124,969 | +0.27(+2.91%) |
Jul 19, 2023 | 9.526 | 9.670 | 9.124 | 9.229 | 91,542 | -0.35(-3.70%) |
Jul 18, 2023 | 9.373 | 9.651 | 9.373 | 9.584 | 73,773 | +0.14(+1.52%) |
Jul 17, 2023 | 9.335 | 9.646 | 9.335 | 9.440 | 135,040 | -0.08(-0.81%) |
Jul 14, 2023 | 9.593 | 9.612 | 9.335 | 9.517 | 152,455 | -0.14(-1.49%) |
Jul 13, 2023 | 9.478 | 9.766 | 9.392 | 9.660 | 69,460 | +0.25(+2.65%) |
Jul 12, 2023 | 9.411 | 9.469 | 9.152 | 9.411 | 145,546 | +0.12(+1.24%) |
Jul 11, 2023 | 9.057 | 9.306 | 8.990 | 9.296 | 48,219 | +0.19(+2.11%) |
Jul 10, 2023 | 9.325 | 9.325 | 9.076 | 9.105 | 32,685 | -0.21(-2.26%) |
Jul 07, 2023 | 8.836 | 9.574 | 8.836 | 9.315 | 218,437 | +0.44(+4.97%) |
Jul 06, 2023 | 8.913 | 9.018 | 8.654 | 8.875 | 95,660 | -0.13(-1.49%) |
Jul 05, 2023 | 9.200 | 9.325 | 8.462 | 9.009 | 305,462 | -0.44(-4.67%) |
Jul 03, 2023 | 9.488 | 9.680 | 9.402 | 9.450 | 75,479 | -0.05(-0.50%) |
Jun 30, 2023 | 9.507 | 9.565 | 9.258 | 9.497 | 47,631 | +0.06(+0.61%) |
Jun 29, 2023 | 9.517 | 9.574 | 9.354 | 9.440 | 36,259 | +0.03(+0.31%) |
Jun 28, 2023 | 9.402 | 9.478 | 9.076 | 9.411 | 77,378 | -0.06(-0.61%) |
Jun 27, 2023 | 9.517 | 9.708 | 9.354 | 9.469 | 93,257 | -0.04(-0.40%) |
Jun 26, 2023 | 9.440 | 9.574 | 9.440 | 9.507 | 63,805 | +0.10(+1.02%) |
Jun 23, 2023 | 9.488 | 9.565 | 9.402 | 9.411 | 57,452 | -0.17(-1.80%) |
Jun 22, 2023 | 9.833 | 9.833 | 9.545 | 9.584 | 75,608 | -0.35(-3.57%) |
Jun 21, 2023 | 9.967 | 10.13 | 9.900 | 9.938 | 57,621 | -0.07(-0.67%) |
Jun 20, 2023 | 9.919 | 10.06 | 9.680 | 10.01 | 115,387 | +0.07(+0.67%) |
Jun 16, 2023 | 9.852 | 9.938 | 9.584 | 9.938 | 155,158 | +0.15(+1.57%) |
Jun 15, 2023 | 9.775 | 9.914 | 9.603 | 9.785 | 50,618 | +0.07(+0.69%) |
Jun 14, 2023 | 9.871 | 9.890 | 9.411 | 9.718 | 86,041 | -0.02(-0.20%) |
Jun 13, 2023 | 9.718 | 9.991 | 9.708 | 9.737 | 39,963 | +0.09(+0.89%) |
Jun 12, 2023 | 9.881 | 9.943 | 9.612 | 9.651 | 101,502 | -0.32(-3.17%) |
Jun 09, 2023 | 10.02 | 10.14 | 9.881 | 9.967 | 58,203 | -0.13(-1.33%) |
Jun 08, 2023 | 10.25 | 10.36 | 9.919 | 10.10 | 104,060 | -0.13(-1.31%) |
Jun 07, 2023 | 9.919 | 10.26 | 9.919 | 10.24 | 140,299 | +0.42(+4.30%) |
Jun 06, 2023 | 9.344 | 9.905 | 9.344 | 9.814 | 148,047 | +0.36(+3.85%) |
Jun 05, 2023 | 9.488 | 9.680 | 9.354 | 9.450 | 220,540 | -0.04(-0.40%) |
Jun 02, 2023 | 9.335 | 9.603 | 9.248 | 9.488 | 813,603 | +0.39(+4.32%) |