Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.370 | 9.410 | 9.260 | 9.390 | 193,344 | +0.09(+0.97%) |
May 23, 2024 | 9.310 | 9.335 | 9.170 | 9.300 | 261,478 | -0.01(-0.11%) |
May 22, 2024 | 9.200 | 9.390 | 9.160 | 9.310 | 330,105 | +0.09(+0.98%) |
May 21, 2024 | 9.340 | 9.340 | 9.070 | 9.220 | 213,878 | -0.16(-1.71%) |
May 20, 2024 | 9.650 | 9.720 | 9.370 | 9.380 | 379,990 | -0.29(-3.00%) |
May 17, 2024 | 9.690 | 9.700 | 9.530 | 9.670 | 301,319 | +0.03(+0.31%) |
May 16, 2024 | 9.420 | 9.660 | 9.400 | 9.640 | 300,395 | +0.21(+2.23%) |
May 15, 2024 | 9.310 | 9.500 | 9.255 | 9.430 | 209,651 | +0.17(+1.84%) |
May 14, 2024 | 9.250 | 9.300 | 9.010 | 9.260 | 816,856 | +0.11(+1.20%) |
May 13, 2024 | 9.130 | 9.210 | 9.020 | 9.150 | 261,529 | +0.10(+1.10%) |
May 10, 2024 | 9.360 | 9.420 | 8.950 | 9.050 | 504,031 | -0.21(-2.27%) |
May 09, 2024 | 9.760 | 9.760 | 8.870 | 9.260 | 589,326 | -0.51(-5.22%) |
May 08, 2024 | 9.690 | 9.800 | 9.600 | 9.770 | 280,145 | +0.04(+0.41%) |
May 07, 2024 | 9.810 | 9.870 | 9.575 | 9.730 | 259,873 | -0.05(-0.51%) |
May 06, 2024 | 9.610 | 9.840 | 9.600 | 9.780 | 421,891 | +0.21(+2.19%) |
May 03, 2024 | 9.670 | 9.670 | 9.465 | 9.570 | 255,937 | +0.05(+0.53%) |
May 02, 2024 | 9.580 | 9.590 | 9.480 | 9.520 | 237,455 | +0.01(+0.11%) |
May 01, 2024 | 9.390 | 9.680 | 9.380 | 9.510 | 261,604 | +0.20(+2.15%) |
Apr 30, 2024 | 9.420 | 9.425 | 9.310 | 9.310 | 317,529 | -0.19(-2.00%) |
Apr 29, 2024 | 9.500 | 9.640 | 9.470 | 9.500 | 254,941 | +0.08(+0.85%) |
Apr 26, 2024 | 9.440 | 9.540 | 9.330 | 9.420 | 219,291 | +0.00(+0.00%) |
Apr 25, 2024 | 9.140 | 9.420 | 9.120 | 9.420 | 327,594 | +0.12(+1.29%) |
Apr 24, 2024 | 9.350 | 9.370 | 9.230 | 9.300 | 256,905 | -0.05(-0.53%) |
Apr 23, 2024 | 9.270 | 9.450 | 9.230 | 9.350 | 552,040 | +0.12(+1.30%) |
Apr 22, 2024 | 9.270 | 9.365 | 9.215 | 9.230 | 239,902 | -0.01(-0.11%) |
Apr 19, 2024 | 9.070 | 9.240 | 9.070 | 9.240 | 212,938 | +0.13(+1.43%) |
Apr 18, 2024 | 9.330 | 9.330 | 9.010 | 9.110 | 253,228 | -0.19(-2.04%) |
Apr 17, 2024 | 9.370 | 9.470 | 9.300 | 9.300 | 226,346 | +0.03(+0.32%) |
Apr 16, 2024 | 9.120 | 9.310 | 9.040 | 9.270 | 368,562 | +0.11(+1.20%) |
Apr 15, 2024 | 9.560 | 9.560 | 9.040 | 9.160 | 367,145 | -0.41(-4.28%) |
Apr 12, 2024 | 9.440 | 9.580 | 9.320 | 9.570 | 269,388 | +0.04(+0.42%) |
Apr 11, 2024 | 9.590 | 9.655 | 9.490 | 9.530 | 209,046 | -0.03(-0.31%) |
Apr 10, 2024 | 9.470 | 9.590 | 9.390 | 9.560 | 338,760 | -0.10(-1.04%) |
Apr 09, 2024 | 9.670 | 9.760 | 9.640 | 9.660 | 304,465 | +0.06(+0.63%) |
Apr 08, 2024 | 9.440 | 9.660 | 9.440 | 9.600 | 293,088 | +0.20(+2.13%) |
Apr 05, 2024 | 9.200 | 9.435 | 9.200 | 9.400 | 324,644 | +0.20(+2.17%) |
Apr 04, 2024 | 9.440 | 9.560 | 9.200 | 9.200 | 360,194 | -0.12(-1.29%) |
Apr 03, 2024 | 9.130 | 9.330 | 9.120 | 9.320 | 279,586 | +0.12(+1.30%) |
Apr 02, 2024 | 9.150 | 9.220 | 9.020 | 9.200 | 206,211 | -0.04(-0.43%) |
Apr 01, 2024 | 9.320 | 9.320 | 9.040 | 9.240 | 263,971 | -0.01(-0.11%) |
Mar 28, 2024 | 9.240 | 9.350 | 9.190 | 9.250 | 336,283 | +0.02(+0.22%) |
Mar 27, 2024 | 9.180 | 9.260 | 9.100 | 9.230 | 231,570 | +0.13(+1.43%) |
Mar 26, 2024 | 9.200 | 9.269 | 9.010 | 9.100 | 320,742 | -0.05(-0.55%) |
Mar 25, 2024 | 9.210 | 9.315 | 9.110 | 9.150 | 543,709 | -0.08(-0.87%) |
Mar 22, 2024 | 9.280 | 9.370 | 9.120 | 9.230 | 288,242 | -0.05(-0.54%) |
Mar 21, 2024 | 9.230 | 9.430 | 9.210 | 9.280 | 623,253 | +0.09(+0.98%) |
Mar 20, 2024 | 9.330 | 9.330 | 8.915 | 9.190 | 571,405 | +0.01(+0.11%) |
Mar 19, 2024 | 9.100 | 9.250 | 8.940 | 9.180 | 556,957 | +0.09(+0.99%) |
Mar 18, 2024 | 9.340 | 9.370 | 9.040 | 9.090 | 563,135 | -0.21(-2.26%) |
Mar 15, 2024 | 9.160 | 9.410 | 9.160 | 9.300 | 899,172 | +0.04(+0.43%) |
Mar 14, 2024 | 8.920 | 9.280 | 8.580 | 9.260 | 1,083,489 | -0.06(-0.64%) |
Mar 13, 2024 | 9.290 | 9.640 | 9.100 | 9.320 | 1,740,742 | -0.04(-0.43%) |
Mar 12, 2024 | 8.550 | 9.400 | 8.120 | 9.360 | 970,243 | +0.84(+9.86%) |
Mar 11, 2024 | 8.290 | 8.570 | 8.260 | 8.520 | 790,047 | +0.22(+2.65%) |
Mar 08, 2024 | 8.410 | 8.570 | 8.300 | 8.300 | 489,397 | -0.03(-0.36%) |
Mar 07, 2024 | 8.220 | 8.370 | 8.220 | 8.330 | 396,629 | +0.16(+1.96%) |
Mar 06, 2024 | 8.450 | 8.470 | 8.130 | 8.170 | 541,662 | -0.18(-2.16%) |
Mar 05, 2024 | 8.480 | 8.585 | 8.300 | 8.350 | 583,634 | -0.25(-2.91%) |
Mar 04, 2024 | 8.700 | 8.790 | 8.550 | 8.600 | 482,998 | -0.07(-0.81%) |
Mar 01, 2024 | 8.630 | 8.690 | 8.380 | 8.670 | 427,468 | +0.00(+0.00%) |
Feb 29, 2024 | 8.810 | 8.905 | 8.655 | 8.670 | 676,312 | -0.06(-0.69%) |
Feb 28, 2024 | 8.520 | 8.800 | 7.890 | 8.730 | 618,668 | -0.60(-6.43%) |
Feb 27, 2024 | 9.500 | 9.580 | 9.240 | 9.330 | 247,137 | -0.12(-1.27%) |
Feb 26, 2024 | 9.510 | 9.680 | 9.380 | 9.450 | 308,216 | -0.12(-1.25%) |
Feb 23, 2024 | 9.340 | 9.710 | 9.320 | 9.570 | 373,553 | +0.22(+2.35%) |
Feb 22, 2024 | 9.280 | 9.480 | 9.130 | 9.350 | 341,160 | +0.15(+1.63%) |
Feb 21, 2024 | 9.170 | 9.280 | 8.980 | 9.200 | 377,418 | -0.09(-0.97%) |
Feb 20, 2024 | 9.000 | 9.500 | 8.940 | 9.290 | 396,818 | +0.21(+2.31%) |
Feb 16, 2024 | 8.900 | 9.170 | 8.820 | 9.080 | 225,527 | +0.14(+1.57%) |
Feb 15, 2024 | 9.000 | 9.150 | 8.890 | 8.940 | 298,350 | +0.01(+0.11%) |
Feb 14, 2024 | 8.600 | 8.950 | 8.600 | 8.930 | 430,228 | +0.43(+5.06%) |
Feb 13, 2024 | 8.230 | 8.540 | 8.170 | 8.500 | 430,470 | +0.00(+0.00%) |
Feb 12, 2024 | 8.400 | 8.600 | 8.400 | 8.500 | 223,116 | +0.15(+1.80%) |
Feb 09, 2024 | 8.180 | 8.370 | 8.160 | 8.350 | 299,298 | +0.22(+2.71%) |
Feb 08, 2024 | 7.950 | 8.300 | 7.950 | 8.130 | 307,428 | +0.20(+2.52%) |
Feb 07, 2024 | 7.900 | 8.025 | 7.740 | 7.930 | 265,984 | +0.02(+0.25%) |
Feb 06, 2024 | 7.880 | 8.020 | 7.830 | 7.910 | 234,284 | +0.08(+1.02%) |
Feb 05, 2024 | 7.800 | 7.865 | 7.630 | 7.830 | 586,952 | -0.02(-0.25%) |
Feb 02, 2024 | 7.680 | 7.880 | 7.600 | 7.850 | 230,581 | +0.07(+0.90%) |
Feb 01, 2024 | 7.870 | 7.910 | 7.630 | 7.780 | 459,153 | -0.12(-1.52%) |
Jan 31, 2024 | 8.010 | 8.040 | 7.760 | 7.900 | 339,400 | -0.13(-1.62%) |
Jan 30, 2024 | 8.110 | 8.110 | 7.520 | 8.030 | 426,906 | -0.47(-5.53%) |
Jan 29, 2024 | 8.450 | 8.560 | 8.330 | 8.500 | 274,721 | +0.07(+0.83%) |
Jan 26, 2024 | 8.620 | 8.620 | 8.400 | 8.430 | 193,563 | -0.12(-1.40%) |
Jan 25, 2024 | 8.780 | 8.790 | 8.520 | 8.550 | 209,755 | -0.13(-1.50%) |
Jan 24, 2024 | 9.110 | 9.110 | 8.630 | 8.680 | 262,985 | -0.29(-3.23%) |
Jan 23, 2024 | 9.000 | 9.080 | 8.890 | 8.970 | 250,269 | -0.03(-0.33%) |
Jan 22, 2024 | 8.910 | 9.130 | 8.890 | 9.000 | 194,176 | +0.18(+2.04%) |
Jan 19, 2024 | 8.870 | 8.870 | 8.640 | 8.820 | 197,079 | +0.04(+0.46%) |
Jan 18, 2024 | 8.770 | 9.130 | 8.610 | 8.780 | 206,380 | +0.06(+0.69%) |
Jan 17, 2024 | 8.690 | 8.770 | 8.500 | 8.720 | 261,564 | -0.09(-1.02%) |
Jan 16, 2024 | 8.690 | 8.870 | 8.610 | 8.810 | 316,071 | +0.03(+0.34%) |
Jan 12, 2024 | 8.800 | 8.890 | 8.770 | 8.780 | 167,926 | +0.07(+0.80%) |
Jan 11, 2024 | 8.710 | 8.760 | 8.535 | 8.710 | 411,620 | -0.07(-0.80%) |
Jan 10, 2024 | 8.810 | 8.880 | 8.575 | 8.780 | 311,892 | -0.04(-0.45%) |
Jan 09, 2024 | 9.140 | 9.140 | 8.810 | 8.820 | 366,352 | -0.48(-5.16%) |
Jan 08, 2024 | 9.290 | 9.350 | 9.165 | 9.300 | 193,798 | +0.13(+1.42%) |
Jan 05, 2024 | 9.030 | 9.310 | 9.030 | 9.170 | 201,090 | -0.02(-0.22%) |
Jan 04, 2024 | 9.300 | 9.410 | 9.170 | 9.190 | 213,087 | -0.02(-0.22%) |
Jan 03, 2024 | 9.350 | 9.370 | 9.110 | 9.210 | 220,364 | -0.16(-1.71%) |
Jan 02, 2024 | 9.610 | 9.640 | 9.290 | 9.370 | 163,915 | -0.33(-3.40%) |
Dec 29, 2023 | 9.800 | 9.962 | 9.660 | 9.700 | 182,149 | -0.13(-1.32%) |
Dec 28, 2023 | 9.770 | 9.945 | 9.740 | 9.830 | 157,055 | +0.05(+0.51%) |
Dec 27, 2023 | 9.870 | 9.895 | 9.750 | 9.780 | 107,044 | -0.08(-0.81%) |
Dec 26, 2023 | 9.730 | 9.920 | 9.650 | 9.860 | 109,876 | +0.18(+1.86%) |
Dec 22, 2023 | 9.780 | 9.800 | 9.620 | 9.680 | 196,881 | +0.01(+0.10%) |
Dec 21, 2023 | 9.800 | 9.840 | 9.540 | 9.670 | 353,202 | +0.02(+0.21%) |
Dec 20, 2023 | 9.990 | 10.06 | 9.640 | 9.650 | 182,300 | -0.31(-3.11%) |
Dec 19, 2023 | 10.00 | 10.12 | 9.915 | 9.960 | 228,736 | -0.04(-0.40%) |
Dec 18, 2023 | 9.990 | 10.17 | 9.840 | 10.00 | 292,044 | +0.05(+0.50%) |
Dec 15, 2023 | 10.12 | 10.12 | 9.740 | 9.950 | 400,487 | -0.05(-0.50%) |
Dec 14, 2023 | 10.10 | 10.28 | 9.950 | 10.00 | 437,938 | -0.08(-0.79%) |
Dec 13, 2023 | 9.740 | 10.09 | 9.690 | 10.08 | 193,333 | +0.40(+4.13%) |
Dec 12, 2023 | 9.680 | 9.770 | 9.550 | 9.680 | 167,261 | +0.05(+0.52%) |
Dec 11, 2023 | 9.700 | 9.845 | 9.550 | 9.630 | 135,947 | -0.12(-1.23%) |
Dec 08, 2023 | 9.520 | 9.880 | 9.520 | 9.750 | 200,375 | +0.09(+0.93%) |
Dec 07, 2023 | 9.770 | 9.770 | 9.550 | 9.660 | 193,373 | -0.07(-0.72%) |
Dec 06, 2023 | 9.770 | 9.905 | 9.620 | 9.730 | 313,909 | -0.04(-0.41%) |
Dec 05, 2023 | 9.860 | 9.870 | 9.710 | 9.770 | 219,192 | -0.13(-1.31%) |
Dec 04, 2023 | 10.02 | 10.20 | 9.870 | 9.900 | 278,333 | -0.20(-1.98%) |
Dec 01, 2023 | 10.28 | 10.45 | 9.975 | 10.10 | 459,941 | -0.13(-1.27%) |
Nov 30, 2023 | 10.02 | 10.25 | 9.980 | 10.23 | 867,895 | +0.25(+2.51%) |
Nov 29, 2023 | 9.960 | 10.30 | 9.960 | 9.980 | 219,620 | +0.08(+0.81%) |
Nov 28, 2023 | 9.870 | 9.940 | 9.770 | 9.900 | 276,127 | +0.01(+0.10%) |
Nov 27, 2023 | 9.830 | 10.04 | 9.800 | 9.890 | 513,815 | +0.03(+0.30%) |
Nov 24, 2023 | 9.850 | 9.930 | 9.810 | 9.860 | 72,824 | +0.00(+0.00%) |
Nov 22, 2023 | 9.980 | 10.09 | 9.760 | 9.860 | 193,844 | -0.06(-0.60%) |
Nov 21, 2023 | 9.820 | 9.980 | 9.740 | 9.920 | 203,701 | +0.11(+1.12%) |
Nov 20, 2023 | 10.02 | 10.20 | 9.660 | 9.810 | 215,864 | -0.18(-1.80%) |
Nov 17, 2023 | 10.18 | 10.18 | 9.850 | 9.990 | 310,211 | -0.12(-1.19%) |
Nov 16, 2023 | 10.09 | 10.11 | 9.870 | 10.11 | 222,503 | +0.03(+0.30%) |
Nov 15, 2023 | 10.27 | 10.32 | 9.910 | 10.08 | 229,722 | -0.11(-1.08%) |
Nov 14, 2023 | 9.850 | 10.20 | 9.820 | 10.19 | 271,400 | +0.65(+6.81%) |
Nov 13, 2023 | 9.350 | 9.700 | 9.350 | 9.540 | 195,426 | +0.11(+1.17%) |
Nov 10, 2023 | 9.080 | 9.510 | 9.080 | 9.430 | 317,903 | +0.36(+3.97%) |
Nov 09, 2023 | 8.900 | 9.120 | 8.810 | 9.070 | 383,370 | +0.15(+1.68%) |
Nov 08, 2023 | 8.480 | 8.940 | 8.340 | 8.920 | 378,990 | +0.32(+3.72%) |
Nov 07, 2023 | 8.320 | 9.250 | 8.180 | 8.600 | 702,598 | +0.32(+3.86%) |
Nov 06, 2023 | 8.660 | 8.660 | 8.270 | 8.280 | 290,717 | -0.32(-3.72%) |
Nov 03, 2023 | 8.490 | 8.695 | 8.490 | 8.600 | 149,284 | +0.27(+3.24%) |
Nov 02, 2023 | 8.000 | 8.350 | 8.000 | 8.330 | 220,284 | +0.46(+5.84%) |
Nov 01, 2023 | 8.240 | 8.240 | 7.720 | 7.870 | 220,755 | -0.43(-5.18%) |
Oct 31, 2023 | 8.170 | 8.390 | 8.140 | 8.300 | 203,814 | +0.15(+1.84%) |
Oct 30, 2023 | 8.280 | 8.330 | 8.040 | 8.150 | 189,516 | -0.10(-1.21%) |
Oct 27, 2023 | 8.570 | 8.570 | 8.225 | 8.250 | 182,093 | -0.28(-3.28%) |
Oct 26, 2023 | 8.560 | 8.660 | 8.460 | 8.530 | 309,101 | -0.03(-0.35%) |
Oct 25, 2023 | 8.910 | 9.030 | 8.540 | 8.560 | 239,181 | -0.46(-5.10%) |
Oct 24, 2023 | 8.840 | 9.110 | 8.805 | 9.020 | 418,551 | +0.26(+2.97%) |
Oct 23, 2023 | 8.660 | 8.875 | 8.470 | 8.760 | 245,056 | +0.00(+0.00%) |
Oct 20, 2023 | 8.830 | 9.000 | 8.550 | 8.760 | 544,703 | +0.00(+0.00%) |
Oct 19, 2023 | 8.720 | 8.775 | 8.610 | 8.760 | 167,104 | +0.03(+0.34%) |
Oct 18, 2023 | 9.040 | 9.040 | 8.720 | 8.730 | 205,038 | -0.38(-4.17%) |
Oct 17, 2023 | 8.940 | 9.170 | 8.940 | 9.110 | 189,453 | +0.14(+1.56%) |
Oct 16, 2023 | 8.780 | 8.985 | 8.680 | 8.970 | 185,981 | +0.26(+2.99%) |
Oct 13, 2023 | 8.840 | 8.840 | 8.580 | 8.710 | 199,189 | -0.14(-1.58%) |
Oct 12, 2023 | 9.000 | 9.000 | 8.700 | 8.850 | 180,574 | -0.15(-1.67%) |
Oct 11, 2023 | 8.970 | 9.060 | 8.890 | 9.000 | 125,465 | +0.04(+0.45%) |
Oct 10, 2023 | 9.060 | 9.300 | 8.945 | 8.960 | 252,555 | -0.10(-1.10%) |
Oct 09, 2023 | 9.100 | 9.140 | 8.930 | 9.060 | 121,156 | -0.09(-0.98%) |
Oct 06, 2023 | 9.150 | 9.240 | 9.040 | 9.150 | 237,373 | -0.03(-0.33%) |
Oct 05, 2023 | 8.940 | 9.210 | 8.832 | 9.180 | 308,828 | +0.19(+2.11%) |
Oct 04, 2023 | 8.810 | 9.020 | 8.710 | 8.990 | 345,397 | +0.20(+2.28%) |
Oct 03, 2023 | 9.030 | 9.030 | 8.710 | 8.790 | 319,094 | -0.26(-2.87%) |
Oct 02, 2023 | 8.940 | 9.120 | 8.830 | 9.050 | 237,897 | +0.08(+0.89%) |
Sep 29, 2023 | 8.920 | 9.120 | 8.910 | 8.970 | 202,229 | +0.11(+1.24%) |
Sep 28, 2023 | 8.880 | 8.950 | 8.790 | 8.860 | 154,770 | -0.01(-0.11%) |
Sep 27, 2023 | 8.730 | 8.900 | 8.600 | 8.870 | 188,020 | +0.19(+2.19%) |
Sep 26, 2023 | 9.040 | 9.225 | 8.540 | 8.680 | 398,113 | -0.38(-4.19%) |
Sep 25, 2023 | 8.900 | 9.070 | 9.005 | 9.060 | 210,403 | +0.11(+1.23%) |
Sep 22, 2023 | 9.040 | 9.120 | 8.900 | 8.950 | 203,809 | -0.08(-0.89%) |
Sep 21, 2023 | 8.980 | 9.180 | 8.850 | 9.030 | 466,212 | -0.05(-0.55%) |
Sep 20, 2023 | 9.110 | 9.380 | 9.075 | 9.080 | 269,679 | -0.03(-0.33%) |
Sep 19, 2023 | 8.820 | 9.130 | 8.790 | 9.110 | 297,268 | +0.24(+2.71%) |
Sep 18, 2023 | 8.720 | 8.935 | 8.650 | 8.870 | 651,737 | +0.14(+1.60%) |
Sep 15, 2023 | 8.550 | 8.750 | 8.460 | 8.730 | 2,502,426 | +0.18(+2.11%) |
Sep 14, 2023 | 8.400 | 8.575 | 8.290 | 8.550 | 417,572 | +0.18(+2.15%) |
Sep 13, 2023 | 8.600 | 8.600 | 8.180 | 8.370 | 487,687 | -0.29(-3.35%) |
Sep 12, 2023 | 8.700 | 8.850 | 8.630 | 8.660 | 281,025 | -0.16(-1.81%) |
Sep 11, 2023 | 8.850 | 8.940 | 8.595 | 8.820 | 427,140 | +0.04(+0.46%) |
Sep 08, 2023 | 8.830 | 8.950 | 8.600 | 8.780 | 385,601 | -0.04(-0.45%) |
Sep 07, 2023 | 8.740 | 8.900 | 8.570 | 8.820 | 368,657 | +0.03(+0.34%) |
Sep 06, 2023 | 8.750 | 8.895 | 8.550 | 8.790 | 325,996 | +0.00(+0.00%) |
Sep 05, 2023 | 8.530 | 8.890 | 8.480 | 8.790 | 391,092 | +0.19(+2.21%) |
Sep 01, 2023 | 8.570 | 8.725 | 8.490 | 8.600 | 213,789 | +0.06(+0.70%) |
Aug 31, 2023 | 8.600 | 8.680 | 8.380 | 8.540 | 528,477 | -0.06(-0.70%) |
Aug 30, 2023 | 8.230 | 8.600 | 8.180 | 8.600 | 204,128 | +0.34(+4.12%) |
Aug 29, 2023 | 8.270 | 8.410 | 8.230 | 8.260 | 211,296 | -0.05(-0.60%) |
Aug 28, 2023 | 8.380 | 8.550 | 8.310 | 8.310 | 179,848 | -0.06(-0.72%) |
Aug 25, 2023 | 8.400 | 8.540 | 8.360 | 8.370 | 256,632 | +0.00(+0.00%) |
Aug 24, 2023 | 8.630 | 8.630 | 8.350 | 8.370 | 222,647 | -0.27(-3.13%) |
Aug 23, 2023 | 8.530 | 8.705 | 8.530 | 8.640 | 242,508 | +0.13(+1.53%) |
Aug 22, 2023 | 8.370 | 8.570 | 8.270 | 8.510 | 354,711 | +0.17(+2.04%) |
Aug 21, 2023 | 8.260 | 8.520 | 8.250 | 8.340 | 453,671 | +0.13(+1.58%) |
Aug 18, 2023 | 8.100 | 8.370 | 8.100 | 8.210 | 364,140 | +0.03(+0.37%) |
Aug 17, 2023 | 7.930 | 8.220 | 7.770 | 8.180 | 389,199 | +0.24(+3.02%) |
Aug 16, 2023 | 7.790 | 8.025 | 7.770 | 7.940 | 312,041 | +0.07(+0.89%) |
Aug 15, 2023 | 7.800 | 7.880 | 7.715 | 7.870 | 267,871 | +0.04(+0.51%) |
Aug 14, 2023 | 8.000 | 8.060 | 7.770 | 7.830 | 492,223 | -0.35(-4.28%) |
Aug 11, 2023 | 7.980 | 8.235 | 7.930 | 8.180 | 417,337 | +0.16(+2.00%) |
Aug 10, 2023 | 8.380 | 8.400 | 7.900 | 8.020 | 646,091 | -0.33(-3.95%) |
Aug 09, 2023 | 8.590 | 8.590 | 8.120 | 8.350 | 689,781 | -0.38(-4.35%) |
Aug 08, 2023 | 8.500 | 8.740 | 8.010 | 8.730 | 963,992 | -1.27(-12.70%) |
Aug 07, 2023 | 10.10 | 10.17 | 9.974 | 10.00 | 572,793 | -0.10(-0.99%) |
Aug 04, 2023 | 10.26 | 10.28 | 10.00 | 10.10 | 467,394 | -0.14(-1.37%) |
Aug 03, 2023 | 10.31 | 10.40 | 10.22 | 10.24 | 334,067 | -0.12(-1.16%) |
Aug 02, 2023 | 10.61 | 10.61 | 10.33 | 10.36 | 306,054 | -0.31(-2.91%) |
Aug 01, 2023 | 10.76 | 10.79 | 10.59 | 10.67 | 171,379 | -0.18(-1.66%) |
Jul 31, 2023 | 10.76 | 10.89 | 10.76 | 10.85 | 160,057 | +0.07(+0.65%) |
Jul 28, 2023 | 10.88 | 10.95 | 10.76 | 10.78 | 173,344 | -0.01(-0.09%) |
Jul 27, 2023 | 10.90 | 10.90 | 10.68 | 10.79 | 213,114 | -0.06(-0.55%) |
Jul 26, 2023 | 10.89 | 10.94 | 10.78 | 10.85 | 190,872 | -0.04(-0.37%) |
Jul 25, 2023 | 10.86 | 11.01 | 10.80 | 10.89 | 187,054 | -0.01(-0.09%) |
Jul 24, 2023 | 10.79 | 10.95 | 10.53 | 10.90 | 285,714 | +0.04(+0.37%) |
Jul 21, 2023 | 11.15 | 11.17 | 10.85 | 10.86 | 222,622 | -0.22(-1.99%) |
Jul 20, 2023 | 11.30 | 11.30 | 11.06 | 11.08 | 299,033 | -0.29(-2.55%) |
Jul 19, 2023 | 11.28 | 11.38 | 11.23 | 11.37 | 287,963 | +0.09(+0.80%) |
Jul 18, 2023 | 11.29 | 11.33 | 11.21 | 11.28 | 246,079 | -0.03(-0.27%) |
Jul 17, 2023 | 11.31 | 11.41 | 11.21 | 11.31 | 478,534 | +0.00(+0.00%) |
Jul 14, 2023 | 11.39 | 11.47 | 11.20 | 11.31 | 431,262 | -0.13(-1.14%) |
Jul 13, 2023 | 11.50 | 11.56 | 11.35 | 11.44 | 351,321 | -0.01(-0.09%) |
Jul 12, 2023 | 11.41 | 11.51 | 11.27 | 11.45 | 679,099 | +0.17(+1.51%) |
Jul 11, 2023 | 11.14 | 11.41 | 11.14 | 11.28 | 334,470 | +0.10(+0.89%) |
Jul 10, 2023 | 10.93 | 11.30 | 10.90 | 11.18 | 272,621 | +0.26(+2.38%) |
Jul 07, 2023 | 10.73 | 10.92 | 10.73 | 10.92 | 289,195 | +0.09(+0.83%) |
Jul 06, 2023 | 10.68 | 10.86 | 10.59 | 10.83 | 241,840 | +0.05(+0.46%) |
Jul 05, 2023 | 11.13 | 11.13 | 10.66 | 10.78 | 256,910 | -0.34(-3.06%) |
Jul 03, 2023 | 11.18 | 11.27 | 10.97 | 11.12 | 147,697 | -0.10(-0.89%) |
Jun 30, 2023 | 11.20 | 11.34 | 11.07 | 11.22 | 240,427 | +0.12(+1.08%) |
Jun 29, 2023 | 10.97 | 11.15 | 10.97 | 11.10 | 239,449 | +0.12(+1.09%) |
Jun 28, 2023 | 11.19 | 11.26 | 10.90 | 10.98 | 281,020 | -0.21(-1.88%) |
Jun 27, 2023 | 11.07 | 11.44 | 10.87 | 11.19 | 924,620 | +0.15(+1.36%) |
Jun 26, 2023 | 9.100 | 11.42 | 9.030 | 11.04 | 2,591,250 | +1.83(+19.87%) |
Jun 23, 2023 | 8.970 | 9.220 | 8.945 | 9.210 | 701,266 | +0.11(+1.21%) |
Jun 22, 2023 | 9.020 | 9.165 | 8.860 | 9.100 | 380,626 | +0.07(+0.78%) |
Jun 21, 2023 | 8.980 | 9.030 | 8.760 | 9.030 | 534,021 | +0.04(+0.44%) |
Jun 20, 2023 | 8.860 | 9.140 | 8.790 | 8.990 | 636,313 | +0.01(+0.11%) |
Jun 16, 2023 | 8.990 | 9.040 | 8.675 | 8.980 | 998,006 | +0.11(+1.24%) |