Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.400 | 8.580 | 8.400 | 8.500 | 6,406,000 | -0.02(-0.23%) |
May 21, 2024 | 8.530 | 8.620 | 8.495 | 8.520 | 14,459,859 | +0.01(+0.12%) |
May 20, 2024 | 8.570 | 8.610 | 8.500 | 8.510 | 10,676,528 | +0.00(+0.00%) |
May 17, 2024 | 8.400 | 8.520 | 8.390 | 8.510 | 11,451,944 | +0.14(+1.67%) |
May 16, 2024 | 8.400 | 8.490 | 8.255 | 8.370 | 13,372,322 | -0.04(-0.48%) |
May 15, 2024 | 8.450 | 8.460 | 8.400 | 8.410 | 8,872,466 | +0.09(+1.08%) |
May 14, 2024 | 8.300 | 8.330 | 8.255 | 8.320 | 9,201,482 | +0.07(+0.85%) |
May 13, 2024 | 8.300 | 8.340 | 8.240 | 8.250 | 5,766,699 | +0.01(+0.12%) |
May 10, 2024 | 8.270 | 8.287 | 8.215 | 8.240 | 3,618,743 | -0.02(-0.24%) |
May 09, 2024 | 8.260 | 8.320 | 8.235 | 8.260 | 4,174,877 | +0.07(+0.85%) |
May 08, 2024 | 8.300 | 8.310 | 8.120 | 8.190 | 7,093,078 | -0.14(-1.68%) |
May 07, 2024 | 8.310 | 8.340 | 8.260 | 8.330 | 5,294,539 | +0.09(+1.09%) |
May 06, 2024 | 8.290 | 8.360 | 8.140 | 8.240 | 6,075,830 | -0.06(-0.72%) |
May 03, 2024 | 8.390 | 8.400 | 8.290 | 8.300 | 11,740,717 | -0.02(-0.24%) |
May 02, 2024 | 8.280 | 8.440 | 8.275 | 8.320 | 10,437,608 | -0.03(-0.36%) |
May 01, 2024 | 8.370 | 8.410 | 8.275 | 8.350 | 3,539,983 | -0.18(-2.11%) |
Apr 30, 2024 | 8.560 | 8.635 | 8.480 | 8.530 | 6,439,018 | +0.06(+0.71%) |
Apr 29, 2024 | 8.450 | 8.480 | 8.410 | 8.470 | 2,491,040 | +0.02(+0.24%) |
Apr 26, 2024 | 8.380 | 8.485 | 8.380 | 8.450 | 2,892,681 | +0.05(+0.60%) |
Apr 25, 2024 | 8.320 | 8.420 | 8.310 | 8.400 | 2,270,344 | +0.05(+0.60%) |
Apr 24, 2024 | 8.410 | 8.420 | 8.310 | 8.350 | 5,161,291 | -0.06(-0.71%) |
Apr 23, 2024 | 8.370 | 8.440 | 8.360 | 8.410 | 3,075,950 | +0.05(+0.60%) |
Apr 22, 2024 | 8.220 | 8.365 | 8.200 | 8.360 | 3,991,274 | +0.14(+1.70%) |
Apr 19, 2024 | 8.160 | 8.220 | 8.145 | 8.220 | 3,637,723 | +0.09(+1.11%) |
Apr 18, 2024 | 8.090 | 8.140 | 8.060 | 8.130 | 4,769,958 | +0.02(+0.25%) |
Apr 17, 2024 | 8.080 | 8.120 | 8.040 | 8.110 | 3,621,088 | +0.01(+0.12%) |
Apr 16, 2024 | 8.070 | 8.145 | 8.060 | 8.100 | 5,209,777 | +0.04(+0.50%) |
Apr 15, 2024 | 8.140 | 8.170 | 8.030 | 8.060 | 4,762,553 | +0.05(+0.62%) |
Apr 12, 2024 | 8.140 | 8.170 | 7.990 | 8.010 | 7,843,946 | -0.16(-1.96%) |
Apr 11, 2024 | 8.190 | 8.220 | 8.145 | 8.170 | 7,065,283 | +0.00(+0.00%) |
Apr 10, 2024 | 8.190 | 8.230 | 8.140 | 8.170 | 4,070,518 | -0.12(-1.45%) |
Apr 09, 2024 | 8.280 | 8.300 | 8.220 | 8.290 | 4,365,155 | +0.07(+0.85%) |
Apr 08, 2024 | 8.270 | 8.290 | 8.210 | 8.220 | 5,329,310 | -0.07(-0.84%) |
Apr 05, 2024 | 8.260 | 8.350 | 8.230 | 8.290 | 6,191,716 | +0.06(+0.73%) |
Apr 04, 2024 | 8.300 | 8.360 | 8.220 | 8.230 | 4,000,640 | -0.01(-0.12%) |
Apr 03, 2024 | 8.250 | 8.270 | 8.162 | 8.240 | 5,156,636 | -0.04(-0.48%) |
Apr 02, 2024 | 8.320 | 8.345 | 8.210 | 8.280 | 8,558,232 | -0.06(-0.72%) |
Apr 01, 2024 | 8.460 | 8.485 | 8.325 | 8.340 | 5,890,189 | -0.15(-1.77%) |
Mar 28, 2024 | 8.530 | 8.505 | 8.490 | 8.490 | 4,383,843 | -0.04(-0.47%) |
Mar 27, 2024 | 8.390 | 8.535 | 8.385 | 8.530 | 5,450,578 | +0.12(+1.43%) |
Mar 26, 2024 | 8.410 | 8.430 | 8.335 | 8.410 | 6,488,240 | -0.02(-0.24%) |
Mar 25, 2024 | 8.430 | 8.510 | 8.410 | 8.430 | 6,385,348 | +0.05(+0.60%) |
Mar 22, 2024 | 8.380 | 8.420 | 8.340 | 8.380 | 8,750,129 | +0.05(+0.60%) |
Mar 21, 2024 | 8.350 | 8.495 | 8.310 | 8.330 | 13,052,645 | +0.09(+1.09%) |
Mar 20, 2024 | 8.270 | 8.300 | 8.190 | 8.240 | 10,002,726 | -0.14(-1.67%) |
Mar 19, 2024 | 8.100 | 8.420 | 8.090 | 8.380 | 54,352,660 | +0.26(+3.20%) |
Mar 18, 2024 | 8.190 | 8.205 | 7.890 | 8.120 | 16,383,762 | -0.19(-2.29%) |
Mar 15, 2024 | 8.310 | 8.380 | 8.245 | 8.310 | 4,910,153 | +0.08(+0.97%) |
Mar 14, 2024 | 8.510 | 8.515 | 8.220 | 8.230 | 8,901,403 | -0.25(-3.00%) |
Mar 13, 2024 | 8.475 | 8.514 | 8.445 | 8.485 | 2,552,567 | -0.07(-0.81%) |
Mar 12, 2024 | 8.524 | 8.579 | 8.485 | 8.554 | 2,799,903 | +0.10(+1.17%) |
Mar 11, 2024 | 8.425 | 8.512 | 8.416 | 8.455 | 5,239,736 | -0.07(-0.81%) |
Mar 08, 2024 | 8.445 | 8.544 | 8.425 | 8.524 | 6,789,765 | +0.08(+0.94%) |
Mar 07, 2024 | 8.258 | 8.445 | 8.258 | 8.445 | 10,052,278 | +0.22(+2.64%) |
Mar 06, 2024 | 8.208 | 8.248 | 8.178 | 8.228 | 4,343,771 | +0.00(+0.00%) |
Mar 05, 2024 | 8.258 | 8.287 | 8.208 | 8.228 | 2,871,687 | +0.02(+0.24%) |
Mar 04, 2024 | 8.228 | 8.258 | 8.183 | 8.208 | 2,076,386 | -0.14(-1.66%) |
Mar 01, 2024 | 8.327 | 8.366 | 8.188 | 8.346 | 4,999,684 | -0.11(-1.29%) |
Feb 29, 2024 | 8.396 | 8.554 | 8.381 | 8.455 | 7,700,483 | +0.49(+6.20%) |
Feb 28, 2024 | 7.902 | 7.971 | 7.872 | 7.961 | 6,005,705 | -0.18(-2.18%) |
Feb 27, 2024 | 8.109 | 8.159 | 8.070 | 8.139 | 3,150,746 | -0.03(-0.36%) |
Feb 26, 2024 | 8.287 | 8.287 | 8.169 | 8.169 | 2,213,201 | -0.14(-1.66%) |
Feb 23, 2024 | 8.307 | 8.327 | 8.260 | 8.307 | 2,391,797 | +0.07(+0.84%) |
Feb 22, 2024 | 8.208 | 8.267 | 8.198 | 8.238 | 1,840,844 | +0.01(+0.12%) |
Feb 21, 2024 | 8.179 | 8.228 | 8.139 | 8.228 | 2,866,033 | +0.05(+0.60%) |
Feb 20, 2024 | 8.179 | 8.248 | 8.159 | 8.179 | 3,557,351 | +0.06(+0.73%) |
Feb 16, 2024 | 8.129 | 8.139 | 8.080 | 8.119 | 3,508,172 | +0.03(+0.37%) |
Feb 15, 2024 | 8.040 | 8.119 | 8.030 | 8.090 | 5,877,119 | +0.13(+1.61%) |
Feb 14, 2024 | 7.961 | 7.971 | 7.907 | 7.961 | 3,169,498 | +0.00(+0.00%) |
Feb 13, 2024 | 8.020 | 8.035 | 7.951 | 7.961 | 3,383,237 | -0.10(-1.23%) |
Feb 12, 2024 | 8.080 | 8.119 | 8.040 | 8.060 | 2,240,822 | +0.03(+0.37%) |
Feb 09, 2024 | 8.100 | 8.119 | 8.030 | 8.030 | 3,612,079 | -0.14(-1.69%) |
Feb 08, 2024 | 8.218 | 8.238 | 8.149 | 8.169 | 2,485,386 | -0.10(-1.19%) |
Feb 07, 2024 | 8.277 | 8.327 | 8.248 | 8.267 | 4,277,775 | -0.01(-0.12%) |
Feb 06, 2024 | 8.248 | 8.317 | 8.218 | 8.277 | 3,636,335 | +0.03(+0.36%) |
Feb 05, 2024 | 8.248 | 8.267 | 8.218 | 8.248 | 2,625,509 | +0.04(+0.48%) |
Feb 02, 2024 | 8.258 | 8.258 | 8.188 | 8.208 | 2,016,295 | -0.09(-1.07%) |
Feb 01, 2024 | 8.179 | 8.297 | 8.154 | 8.297 | 3,762,075 | +0.20(+2.44%) |
Jan 31, 2024 | 8.228 | 8.257 | 8.075 | 8.100 | 3,179,587 | -0.03(-0.36%) |
Jan 30, 2024 | 8.169 | 8.188 | 8.090 | 8.129 | 3,525,645 | -0.05(-0.60%) |
Jan 29, 2024 | 8.100 | 8.179 | 8.070 | 8.179 | 3,041,724 | +0.11(+1.35%) |
Jan 26, 2024 | 8.050 | 8.095 | 8.040 | 8.070 | 2,798,654 | +0.09(+1.11%) |
Jan 25, 2024 | 8.020 | 8.025 | 7.922 | 7.981 | 4,320,077 | +0.06(+0.75%) |
Jan 24, 2024 | 8.100 | 8.100 | 7.912 | 7.922 | 7,487,361 | -0.27(-3.26%) |
Jan 23, 2024 | 8.100 | 8.218 | 8.090 | 8.188 | 5,207,738 | -0.12(-1.43%) |
Jan 22, 2024 | 8.267 | 8.337 | 8.218 | 8.307 | 5,869,982 | -0.08(-0.94%) |
Jan 19, 2024 | 8.307 | 8.386 | 8.267 | 8.386 | 3,899,341 | +0.13(+1.56%) |
Jan 18, 2024 | 8.258 | 8.307 | 8.231 | 8.258 | 5,422,141 | -0.11(-1.30%) |
Jan 17, 2024 | 8.248 | 8.376 | 8.228 | 8.366 | 7,060,160 | -0.02(-0.24%) |
Jan 16, 2024 | 8.455 | 8.465 | 8.238 | 8.386 | 11,437,406 | -0.15(-1.74%) |
Jan 12, 2024 | 8.584 | 8.603 | 8.524 | 8.534 | 2,529,062 | -0.03(-0.35%) |
Jan 11, 2024 | 8.564 | 8.574 | 8.475 | 8.564 | 2,414,882 | +0.00(+0.00%) |
Jan 10, 2024 | 8.514 | 8.574 | 8.504 | 8.564 | 2,713,494 | +0.02(+0.23%) |
Jan 09, 2024 | 8.495 | 8.564 | 8.480 | 8.544 | 3,276,081 | -0.01(-0.12%) |
Jan 08, 2024 | 8.386 | 8.554 | 8.386 | 8.554 | 3,354,424 | +0.21(+2.49%) |
Jan 05, 2024 | 8.307 | 8.371 | 8.279 | 8.346 | 2,328,702 | +0.07(+0.84%) |
Jan 04, 2024 | 8.248 | 8.327 | 8.228 | 8.277 | 2,736,854 | +0.04(+0.48%) |
Jan 03, 2024 | 8.198 | 8.267 | 8.174 | 8.238 | 3,720,029 | +0.11(+1.34%) |
Jan 02, 2024 | 8.050 | 8.169 | 8.050 | 8.129 | 4,771,746 | +0.00(+0.00%) |
Dec 29, 2023 | 8.159 | 8.169 | 8.119 | 8.129 | 2,476,842 | -0.05(-0.60%) |
Dec 28, 2023 | 8.169 | 8.207 | 8.149 | 8.179 | 2,594,293 | +0.00(+0.00%) |
Dec 27, 2023 | 8.090 | 8.188 | 8.090 | 8.179 | 3,361,038 | +0.08(+0.98%) |
Dec 26, 2023 | 8.011 | 8.100 | 7.991 | 8.100 | 2,824,833 | +0.05(+0.61%) |
Dec 22, 2023 | 8.070 | 8.080 | 7.991 | 8.050 | 3,430,097 | -0.04(-0.49%) |
Dec 21, 2023 | 8.090 | 8.119 | 8.001 | 8.090 | 4,931,645 | +0.10(+1.24%) |
Dec 20, 2023 | 8.080 | 8.109 | 7.981 | 7.991 | 4,968,733 | -0.08(-0.98%) |
Dec 19, 2023 | 8.080 | 8.109 | 8.011 | 8.070 | 4,743,189 | +0.05(+0.62%) |
Dec 18, 2023 | 7.971 | 8.050 | 7.946 | 8.020 | 5,525,370 | +0.13(+1.63%) |
Dec 15, 2023 | 8.050 | 8.060 | 7.882 | 7.892 | 9,109,403 | -0.17(-2.08%) |
Dec 14, 2023 | 8.119 | 8.144 | 8.040 | 8.060 | 5,540,951 | -0.05(-0.61%) |
Dec 13, 2023 | 8.109 | 8.129 | 7.991 | 8.109 | 8,513,621 | -0.04(-0.48%) |
Dec 12, 2023 | 8.169 | 8.188 | 8.129 | 8.149 | 4,642,220 | +0.03(+0.36%) |
Dec 11, 2023 | 8.139 | 8.198 | 8.080 | 8.119 | 7,225,050 | +0.03(+0.37%) |
Dec 08, 2023 | 8.100 | 8.134 | 8.080 | 8.090 | 3,001,480 | -0.03(-0.37%) |
Dec 07, 2023 | 8.090 | 8.149 | 8.040 | 8.119 | 5,669,209 | +0.10(+1.23%) |
Dec 06, 2023 | 8.119 | 8.179 | 8.011 | 8.020 | 5,984,769 | -0.07(-0.85%) |
Dec 05, 2023 | 8.218 | 8.218 | 8.060 | 8.090 | 5,412,659 | -0.28(-3.31%) |
Dec 04, 2023 | 8.346 | 8.381 | 8.277 | 8.366 | 4,767,651 | -0.11(-1.28%) |
Dec 01, 2023 | 8.406 | 8.495 | 8.386 | 8.475 | 4,831,278 | +0.02(+0.23%) |
Nov 30, 2023 | 8.356 | 8.455 | 8.317 | 8.455 | 7,148,908 | -0.01(-0.12%) |
Nov 29, 2023 | 8.485 | 8.504 | 8.406 | 8.465 | 4,151,647 | -0.05(-0.58%) |
Nov 28, 2023 | 8.495 | 8.569 | 8.490 | 8.514 | 3,834,030 | +0.00(+0.00%) |
Nov 27, 2023 | 8.465 | 8.524 | 8.425 | 8.514 | 3,606,963 | +0.05(+0.58%) |
Nov 24, 2023 | 8.307 | 8.470 | 8.307 | 8.465 | 2,737,338 | +0.23(+2.76%) |
Nov 22, 2023 | 8.228 | 8.253 | 8.188 | 8.238 | 2,083,015 | +0.02(+0.24%) |
Nov 21, 2023 | 8.139 | 8.228 | 8.139 | 8.218 | 2,898,197 | +0.07(+0.85%) |
Nov 20, 2023 | 8.149 | 8.179 | 8.124 | 8.149 | 2,710,912 | +0.00(+0.00%) |
Nov 17, 2023 | 8.159 | 8.183 | 8.100 | 8.149 | 2,946,663 | +0.00(+0.00%) |
Nov 16, 2023 | 8.100 | 8.178 | 8.095 | 8.149 | 2,138,683 | +0.04(+0.49%) |
Nov 15, 2023 | 8.100 | 8.169 | 8.100 | 8.109 | 2,537,048 | +0.05(+0.61%) |
Nov 14, 2023 | 7.981 | 8.080 | 7.981 | 8.060 | 3,379,487 | +0.15(+1.87%) |
Nov 13, 2023 | 7.872 | 7.951 | 7.862 | 7.912 | 2,129,552 | -0.08(-0.99%) |
Nov 10, 2023 | 7.961 | 8.001 | 7.858 | 7.991 | 4,109,143 | +0.00(+0.00%) |
Nov 09, 2023 | 8.080 | 8.090 | 7.981 | 7.991 | 3,841,679 | +0.00(+0.00%) |
Nov 08, 2023 | 8.020 | 8.075 | 7.946 | 7.991 | 5,728,858 | +0.00(+0.00%) |
Nov 07, 2023 | 8.020 | 8.060 | 7.961 | 7.991 | 4,951,628 | -0.02(-0.25%) |
Nov 06, 2023 | 7.961 | 8.020 | 7.951 | 8.011 | 4,299,149 | +0.04(+0.50%) |
Nov 03, 2023 | 7.862 | 7.981 | 7.853 | 7.971 | 8,102,830 | +0.11(+1.38%) |
Nov 02, 2023 | 7.764 | 7.902 | 7.601 | 7.862 | 13,415,179 | -0.18(-2.21%) |
Nov 01, 2023 | 8.030 | 8.055 | 7.955 | 8.040 | 4,731,835 | +0.05(+0.62%) |
Oct 31, 2023 | 7.981 | 8.040 | 7.951 | 7.991 | 4,034,597 | +0.07(+0.87%) |
Oct 30, 2023 | 7.902 | 7.941 | 7.853 | 7.922 | 4,014,365 | +0.24(+3.08%) |
Oct 27, 2023 | 7.882 | 7.892 | 7.675 | 7.685 | 5,687,690 | -0.21(-2.63%) |
Oct 26, 2023 | 8.060 | 8.070 | 7.882 | 7.892 | 5,098,895 | -0.23(-2.80%) |
Oct 25, 2023 | 8.109 | 8.188 | 8.020 | 8.119 | 4,987,464 | -0.04(-0.48%) |
Oct 24, 2023 | 8.119 | 8.198 | 8.080 | 8.159 | 2,723,675 | -0.01(-0.12%) |
Oct 23, 2023 | 8.159 | 8.248 | 8.119 | 8.169 | 3,323,290 | +0.05(+0.61%) |
Oct 20, 2023 | 8.139 | 8.159 | 8.109 | 8.119 | 5,261,712 | +0.00(+0.00%) |
Oct 19, 2023 | 8.149 | 8.169 | 8.070 | 8.119 | 6,075,240 | -0.04(-0.48%) |
Oct 18, 2023 | 8.297 | 8.327 | 8.139 | 8.159 | 4,759,566 | -0.08(-0.96%) |
Oct 17, 2023 | 8.188 | 8.287 | 8.149 | 8.238 | 6,759,054 | +0.09(+1.09%) |
Oct 16, 2023 | 8.080 | 8.149 | 8.040 | 8.149 | 5,527,480 | +0.14(+1.73%) |
Oct 13, 2023 | 8.198 | 8.208 | 8.001 | 8.011 | 8,217,226 | -0.18(-2.17%) |
Oct 12, 2023 | 8.356 | 8.376 | 8.179 | 8.188 | 9,064,136 | -0.19(-2.24%) |
Oct 11, 2023 | 8.356 | 8.386 | 8.277 | 8.376 | 6,773,966 | +0.02(+0.24%) |
Oct 10, 2023 | 8.346 | 8.440 | 8.327 | 8.356 | 11,799,095 | -0.08(-0.94%) |
Oct 09, 2023 | 8.307 | 8.465 | 8.307 | 8.435 | 6,466,568 | +0.08(+0.95%) |
Oct 06, 2023 | 8.149 | 8.366 | 8.090 | 8.356 | 12,968,193 | +0.09(+1.08%) |
Oct 05, 2023 | 8.248 | 8.277 | 7.892 | 8.267 | 16,707,036 | +0.00(+0.00%) |
Oct 04, 2023 | 8.238 | 8.267 | 8.124 | 8.267 | 6,886,652 | +0.07(+0.84%) |
Oct 03, 2023 | 8.198 | 8.258 | 8.159 | 8.198 | 4,958,115 | +0.03(+0.36%) |
Oct 02, 2023 | 8.208 | 8.228 | 8.112 | 8.169 | 7,862,776 | -0.06(-0.72%) |
Sep 29, 2023 | 8.258 | 8.297 | 8.208 | 8.228 | 8,256,519 | +0.12(+1.46%) |
Sep 28, 2023 | 8.060 | 8.109 | 8.033 | 8.109 | 4,402,962 | +0.16(+1.99%) |
Sep 27, 2023 | 8.030 | 8.050 | 7.902 | 7.951 | 5,578,553 | -0.07(-0.86%) |
Sep 26, 2023 | 8.011 | 8.055 | 7.951 | 8.020 | 4,517,108 | +0.00(+0.00%) |
Sep 25, 2023 | 7.961 | 8.020 | 7.981 | 8.020 | 2,056,143 | -0.03(-0.37%) |
Sep 22, 2023 | 8.149 | 8.188 | 8.030 | 8.050 | 2,845,943 | -0.16(-1.93%) |
Sep 21, 2023 | 8.228 | 8.248 | 8.179 | 8.208 | 6,113,095 | +0.00(+0.00%) |
Sep 20, 2023 | 8.218 | 8.287 | 8.198 | 8.208 | 3,971,661 | +0.17(+2.09%) |
Sep 19, 2023 | 8.070 | 8.080 | 8.001 | 8.040 | 1,866,676 | -0.03(-0.37%) |
Sep 18, 2023 | 8.080 | 8.129 | 8.060 | 8.070 | 4,077,471 | -0.10(-1.21%) |
Sep 15, 2023 | 8.109 | 8.193 | 8.104 | 8.169 | 16,978,008 | +0.02(+0.24%) |
Sep 14, 2023 | 8.040 | 8.149 | 8.011 | 8.149 | 4,572,491 | +0.20(+2.48%) |
Sep 13, 2023 | 7.902 | 7.971 | 7.902 | 7.951 | 2,485,314 | +0.00(+0.00%) |
Sep 12, 2023 | 8.109 | 8.124 | 7.932 | 7.951 | 6,387,575 | -0.07(-0.86%) |
Sep 11, 2023 | 8.060 | 8.124 | 8.006 | 8.020 | 6,189,654 | +0.16(+2.01%) |
Sep 08, 2023 | 7.902 | 7.941 | 7.833 | 7.862 | 4,679,295 | -0.08(-1.00%) |
Sep 07, 2023 | 7.793 | 7.951 | 7.793 | 7.941 | 6,905,874 | +0.19(+2.42%) |
Sep 06, 2023 | 7.823 | 7.843 | 7.734 | 7.754 | 2,588,407 | -0.12(-1.51%) |
Sep 05, 2023 | 7.922 | 7.932 | 7.823 | 7.872 | 2,731,244 | -0.13(-1.60%) |
Sep 01, 2023 | 8.119 | 8.129 | 7.966 | 8.001 | 2,002,404 | -0.12(-1.46%) |
Aug 31, 2023 | 8.198 | 8.208 | 8.090 | 8.119 | 2,824,377 | -0.09(-1.08%) |
Aug 30, 2023 | 8.218 | 8.272 | 8.208 | 8.208 | 2,152,626 | +0.00(+0.00%) |
Aug 29, 2023 | 8.198 | 8.248 | 8.169 | 8.208 | 2,688,883 | +0.04(+0.48%) |
Aug 28, 2023 | 8.159 | 8.198 | 8.060 | 8.169 | 3,400,914 | +0.01(+0.12%) |
Aug 25, 2023 | 8.277 | 8.287 | 8.154 | 8.159 | 4,205,702 | +0.00(+0.00%) |
Aug 24, 2023 | 8.218 | 8.272 | 8.149 | 8.159 | 3,866,444 | -0.06(-0.67%) |
Aug 23, 2023 | 8.145 | 8.263 | 8.145 | 8.214 | 5,343,583 | +0.12(+1.46%) |
Aug 22, 2023 | 8.145 | 8.175 | 8.072 | 8.096 | 3,553,803 | -0.03(-0.36%) |
Aug 21, 2023 | 8.096 | 8.165 | 8.057 | 8.126 | 2,565,900 | +0.03(+0.36%) |
Aug 18, 2023 | 8.096 | 8.136 | 8.047 | 8.096 | 6,775,360 | -0.07(-0.84%) |
Aug 17, 2023 | 8.322 | 8.332 | 8.145 | 8.165 | 13,646,339 | -0.02(-0.24%) |
Aug 16, 2023 | 8.342 | 8.371 | 8.160 | 8.185 | 6,752,966 | -0.23(-2.69%) |
Aug 15, 2023 | 8.460 | 8.480 | 8.391 | 8.411 | 1,873,888 | -0.12(-1.38%) |
Aug 14, 2023 | 8.538 | 8.558 | 8.489 | 8.529 | 1,952,902 | -0.07(-0.80%) |
Aug 11, 2023 | 8.558 | 8.607 | 8.519 | 8.597 | 1,412,079 | +0.11(+1.27%) |
Aug 10, 2023 | 8.529 | 8.578 | 8.470 | 8.489 | 1,616,129 | +0.16(+1.89%) |
Aug 09, 2023 | 8.303 | 8.381 | 8.293 | 8.332 | 1,544,135 | +0.07(+0.83%) |
Aug 08, 2023 | 8.244 | 8.273 | 8.185 | 8.263 | 2,430,410 | +0.04(+0.48%) |
Aug 07, 2023 | 8.175 | 8.253 | 8.155 | 8.224 | 1,721,913 | +0.11(+1.33%) |
Aug 04, 2023 | 8.224 | 8.229 | 8.106 | 8.116 | 1,773,603 | -0.11(-1.31%) |
Aug 03, 2023 | 8.175 | 8.268 | 8.145 | 8.224 | 2,405,702 | +0.05(+0.60%) |
Aug 02, 2023 | 8.244 | 8.244 | 8.126 | 8.175 | 3,046,928 | -0.23(-2.69%) |
Aug 01, 2023 | 8.499 | 8.534 | 8.362 | 8.401 | 3,490,889 | -0.26(-2.95%) |
Jul 31, 2023 | 8.725 | 8.774 | 8.617 | 8.656 | 2,144,983 | -0.13(-1.45%) |
Jul 28, 2023 | 8.637 | 8.804 | 8.588 | 8.784 | 6,409,150 | +0.25(+2.88%) |
Jul 27, 2023 | 8.696 | 8.696 | 8.529 | 8.538 | 6,760,943 | -0.16(-1.81%) |
Jul 26, 2023 | 8.656 | 8.735 | 8.656 | 8.696 | 2,289,710 | +0.10(+1.14%) |
Jul 25, 2023 | 8.597 | 8.647 | 8.583 | 8.597 | 2,993,492 | +0.04(+0.46%) |
Jul 24, 2023 | 8.617 | 8.656 | 8.519 | 8.558 | 3,859,964 | -0.18(-2.02%) |
Jul 21, 2023 | 8.597 | 8.764 | 8.597 | 8.735 | 6,076,408 | +0.14(+1.60%) |
Jul 20, 2023 | 8.548 | 8.607 | 8.529 | 8.597 | 7,005,252 | +0.08(+0.92%) |
Jul 19, 2023 | 8.391 | 8.538 | 8.381 | 8.519 | 10,644,845 | +0.26(+3.09%) |
Jul 18, 2023 | 8.195 | 8.283 | 8.170 | 8.263 | 2,422,330 | +0.05(+0.60%) |
Jul 17, 2023 | 8.195 | 8.244 | 8.166 | 8.214 | 3,389,157 | -0.04(-0.48%) |
Jul 14, 2023 | 8.204 | 8.263 | 8.160 | 8.254 | 7,324,038 | +0.12(+1.45%) |
Jul 13, 2023 | 8.175 | 8.209 | 8.126 | 8.136 | 7,349,060 | +0.07(+0.85%) |
Jul 12, 2023 | 8.037 | 8.106 | 8.003 | 8.067 | 6,612,118 | +0.14(+1.73%) |
Jul 11, 2023 | 7.929 | 7.949 | 7.890 | 7.929 | 1,532,688 | -0.05(-0.62%) |
Jul 10, 2023 | 7.861 | 7.983 | 7.861 | 7.978 | 3,579,990 | +0.15(+1.88%) |
Jul 07, 2023 | 7.841 | 7.889 | 7.802 | 7.831 | 2,395,084 | -0.04(-0.50%) |
Jul 06, 2023 | 7.949 | 7.949 | 7.861 | 7.870 | 2,631,946 | -0.21(-2.55%) |
Jul 05, 2023 | 8.126 | 8.136 | 8.057 | 8.077 | 3,897,651 | +0.03(+0.37%) |
Jul 03, 2023 | 8.126 | 8.185 | 8.037 | 8.047 | 3,170,498 | -0.19(-2.27%) |
Jun 30, 2023 | 8.077 | 8.234 | 8.077 | 8.234 | 2,857,827 | +0.16(+1.95%) |
Jun 29, 2023 | 7.988 | 8.086 | 7.978 | 8.077 | 1,598,853 | +0.05(+0.61%) |
Jun 28, 2023 | 8.037 | 8.082 | 8.013 | 8.028 | 3,137,090 | -0.09(-1.09%) |
Jun 27, 2023 | 8.067 | 8.136 | 8.057 | 8.116 | 3,202,763 | -0.01(-0.12%) |
Jun 26, 2023 | 8.126 | 8.190 | 8.077 | 8.126 | 3,186,411 | -0.15(-1.78%) |
Jun 23, 2023 | 8.224 | 8.293 | 8.197 | 8.273 | 1,769,233 | +0.02(+0.24%) |
Jun 22, 2023 | 8.204 | 8.262 | 8.185 | 8.254 | 2,239,680 | +0.06(+0.72%) |
Jun 21, 2023 | 8.175 | 8.268 | 8.131 | 8.195 | 4,260,850 | +0.08(+0.97%) |
Jun 20, 2023 | 8.145 | 8.165 | 8.096 | 8.116 | 2,050,489 | -0.16(-1.90%) |
Jun 16, 2023 | 8.254 | 8.312 | 8.254 | 8.273 | 2,133,637 | +0.08(+0.96%) |