Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.08 | 11.30 | 11.06 | 11.25 | 70,915 | +0.27(+2.46%) |
May 30, 2024 | 10.79 | 11.00 | 10.79 | 10.98 | 37,706 | +0.08(+0.73%) |
May 29, 2024 | 10.99 | 10.99 | 10.85 | 10.90 | 25,506 | -0.11(-1.00%) |
May 28, 2024 | 11.03 | 11.11 | 10.98 | 11.01 | 29,228 | -0.03(-0.27%) |
May 24, 2024 | 11.00 | 11.11 | 11.00 | 11.04 | 40,108 | +0.04(+0.36%) |
May 23, 2024 | 11.25 | 11.28 | 11.00 | 11.00 | 44,359 | -0.25(-2.21%) |
May 22, 2024 | 11.30 | 11.35 | 11.25 | 11.25 | 29,685 | -0.07(-0.62%) |
May 21, 2024 | 11.33 | 11.36 | 11.25 | 11.32 | 20,347 | +0.02(+0.18%) |
May 20, 2024 | 11.34 | 11.36 | 11.24 | 11.30 | 34,449 | +0.02(+0.18%) |
May 17, 2024 | 11.26 | 11.34 | 11.24 | 11.28 | 20,030 | +0.02(+0.21%) |
May 16, 2024 | 11.34 | 11.34 | 11.20 | 11.25 | 29,033 | -0.03(-0.30%) |
May 15, 2024 | 11.24 | 11.35 | 11.21 | 11.29 | 11,736 | +0.09(+0.80%) |
May 14, 2024 | 11.19 | 11.23 | 11.13 | 11.20 | 14,643 | +0.05(+0.45%) |
May 13, 2024 | 11.19 | 11.22 | 11.11 | 11.15 | 11,955 | -0.05(-0.44%) |
May 10, 2024 | 11.10 | 11.26 | 11.10 | 11.20 | 6,668 | +0.08(+0.72%) |
May 09, 2024 | 11.11 | 11.15 | 11.06 | 11.12 | 18,578 | +0.03(+0.27%) |
May 08, 2024 | 11.09 | 11.13 | 11.07 | 11.09 | 4,245 | +0.00(+0.00%) |
May 07, 2024 | 11.05 | 11.20 | 11.03 | 11.09 | 30,436 | +0.05(+0.45%) |
May 06, 2024 | 10.97 | 11.05 | 10.97 | 11.04 | 12,254 | +0.08(+0.73%) |
May 03, 2024 | 10.93 | 11.03 | 10.92 | 10.96 | 14,250 | +0.06(+0.59%) |
May 02, 2024 | 10.89 | 10.98 | 10.89 | 10.90 | 8,489 | +0.03(+0.32%) |
May 01, 2024 | 10.88 | 11.07 | 10.84 | 10.86 | 23,598 | -0.03(-0.27%) |
Apr 30, 2024 | 10.99 | 10.99 | 10.86 | 10.89 | 50,097 | +0.00(+0.00%) |
Apr 29, 2024 | 10.87 | 10.95 | 10.87 | 10.89 | 18,913 | +0.03(+0.27%) |
Apr 26, 2024 | 10.80 | 10.91 | 10.80 | 10.86 | 13,454 | +0.04(+0.37%) |
Apr 25, 2024 | 10.79 | 10.86 | 10.78 | 10.82 | 17,838 | -0.07(-0.64%) |
Apr 24, 2024 | 10.89 | 10.95 | 10.84 | 10.89 | 13,721 | +0.01(+0.09%) |
Apr 23, 2024 | 10.78 | 10.93 | 10.78 | 10.88 | 20,208 | +0.11(+1.02%) |
Apr 22, 2024 | 10.60 | 10.78 | 10.60 | 10.77 | 25,070 | +0.18(+1.65%) |
Apr 19, 2024 | 10.46 | 10.61 | 10.46 | 10.60 | 500,982 | +0.12(+1.18%) |
Apr 18, 2024 | 10.50 | 10.55 | 10.47 | 10.47 | 92,463 | -0.02(-0.19%) |
Apr 17, 2024 | 10.52 | 10.62 | 10.48 | 10.49 | 78,774 | -0.05(-0.47%) |
Apr 16, 2024 | 10.57 | 10.59 | 10.53 | 10.54 | 31,899 | +0.00(+0.00%) |
Apr 15, 2024 | 10.69 | 10.70 | 10.53 | 10.54 | 81,968 | -0.12(-1.12%) |
Apr 12, 2024 | 10.85 | 10.95 | 10.65 | 10.66 | 25,002 | -0.17(-1.56%) |
Apr 11, 2024 | 10.95 | 11.04 | 10.83 | 10.83 | 19,681 | -0.12(-1.13%) |
Apr 10, 2024 | 10.95 | 10.99 | 10.95 | 10.95 | 26,768 | -0.03(-0.32%) |
Apr 09, 2024 | 10.95 | 11.01 | 10.95 | 10.99 | 11,502 | +0.04(+0.36%) |
Apr 08, 2024 | 10.95 | 11.02 | 10.94 | 10.95 | 74,691 | +0.00(+0.00%) |
Apr 05, 2024 | 10.90 | 11.02 | 10.90 | 10.95 | 21,244 | +0.00(+0.00%) |
Apr 04, 2024 | 10.94 | 11.00 | 10.93 | 10.95 | 40,214 | +0.00(+0.00%) |
Apr 03, 2024 | 10.95 | 10.99 | 10.91 | 10.95 | 17,714 | +0.02(+0.18%) |
Apr 02, 2024 | 10.86 | 10.96 | 10.86 | 10.93 | 25,192 | -0.03(-0.27%) |
Apr 01, 2024 | 10.85 | 11.02 | 10.85 | 10.96 | 47,246 | -0.03(-0.27%) |
Mar 28, 2024 | 10.89 | 11.00 | 10.89 | 10.99 | 24,576 | +0.14(+1.28%) |
Mar 27, 2024 | 10.86 | 10.90 | 10.79 | 10.85 | 27,580 | +0.02(+0.18%) |
Mar 26, 2024 | 10.86 | 10.92 | 10.82 | 10.83 | 17,191 | -0.04(-0.36%) |
Mar 25, 2024 | 10.89 | 10.93 | 10.80 | 10.87 | 28,564 | +0.02(+0.18%) |
Mar 22, 2024 | 10.89 | 10.90 | 10.79 | 10.85 | 38,575 | +0.00(+0.00%) |
Mar 21, 2024 | 10.87 | 10.90 | 10.85 | 10.85 | 6,389 | +0.01(+0.09%) |
Mar 20, 2024 | 10.79 | 10.88 | 10.77 | 10.84 | 16,545 | +0.03(+0.28%) |
Mar 19, 2024 | 10.69 | 10.84 | 10.68 | 10.81 | 33,228 | +0.11(+1.01%) |
Mar 18, 2024 | 10.62 | 10.70 | 10.51 | 10.70 | 5,027 | +0.05(+0.46%) |
Mar 15, 2024 | 10.66 | 10.74 | 10.65 | 10.65 | 26,573 | -0.03(-0.28%) |
Mar 14, 2024 | 10.67 | 10.70 | 10.67 | 10.68 | 29,624 | -0.04(-0.37%) |
Mar 13, 2024 | 10.73 | 10.75 | 10.72 | 10.72 | 12,260 | +0.00(+0.00%) |
Mar 12, 2024 | 10.57 | 10.72 | 10.24 | 10.72 | 28,202 | +0.04(+0.37%) |
Mar 11, 2024 | 10.64 | 10.70 | 10.60 | 10.68 | 7,694 | +0.02(+0.18%) |
Mar 08, 2024 | 10.69 | 10.69 | 10.62 | 10.66 | 14,876 | -0.02(-0.23%) |
Mar 07, 2024 | 10.62 | 10.71 | 10.61 | 10.68 | 27,690 | +0.06(+0.60%) |
Mar 06, 2024 | 10.55 | 10.67 | 10.55 | 10.62 | 23,102 | +0.07(+0.65%) |
Mar 05, 2024 | 10.52 | 10.58 | 10.51 | 10.55 | 12,229 | +0.04(+0.38%) |
Mar 04, 2024 | 10.46 | 10.54 | 10.44 | 10.51 | 34,730 | +0.00(+0.00%) |
Mar 01, 2024 | 10.48 | 10.54 | 10.45 | 10.51 | 43,553 | +0.05(+0.47%) |
Feb 29, 2024 | 10.48 | 10.57 | 10.45 | 10.46 | 34,000 | +0.00(+0.00%) |
Feb 28, 2024 | 10.45 | 10.49 | 10.45 | 10.46 | 17,933 | -0.01(-0.09%) |
Feb 27, 2024 | 10.41 | 10.51 | 10.41 | 10.47 | 16,871 | +0.01(+0.09%) |
Feb 26, 2024 | 10.46 | 10.50 | 10.44 | 10.46 | 130,232 | -0.05(-0.46%) |
Feb 23, 2024 | 10.48 | 10.55 | 10.46 | 10.51 | 19,778 | -0.00(-0.00%) |
Feb 22, 2024 | 10.50 | 10.53 | 10.45 | 10.51 | 25,154 | +0.06(+0.57%) |
Feb 21, 2024 | 10.39 | 10.47 | 10.39 | 10.45 | 7,730 | +0.08(+0.77%) |
Feb 20, 2024 | 10.37 | 10.42 | 10.37 | 10.37 | 13,172 | +0.03(+0.28%) |
Feb 16, 2024 | 10.30 | 10.37 | 10.30 | 10.34 | 15,133 | +0.02(+0.19%) |
Feb 15, 2024 | 10.14 | 10.34 | 10.14 | 10.32 | 49,597 | +0.18(+1.74%) |
Feb 14, 2024 | 10.17 | 10.20 | 10.13 | 10.15 | 69,617 | -0.01(-0.10%) |
Feb 13, 2024 | 10.17 | 10.17 | 10.13 | 10.16 | 24,122 | -0.13(-1.26%) |
Feb 12, 2024 | 10.28 | 10.29 | 10.17 | 10.29 | 25,065 | +0.08(+0.79%) |
Feb 09, 2024 | 10.30 | 10.30 | 10.21 | 10.21 | 15,481 | -0.03(-0.29%) |
Feb 08, 2024 | 10.21 | 10.29 | 10.21 | 10.24 | 30,212 | -0.02(-0.18%) |
Feb 07, 2024 | 10.22 | 10.27 | 10.22 | 10.25 | 20,081 | +0.03(+0.28%) |
Feb 06, 2024 | 10.19 | 10.24 | 10.16 | 10.23 | 2,193 | +0.01(+0.10%) |
Feb 05, 2024 | 10.26 | 10.30 | 10.22 | 10.22 | 50,862 | -0.14(-1.33%) |
Feb 02, 2024 | 10.37 | 10.41 | 10.24 | 10.35 | 34,268 | -0.03(-0.28%) |
Feb 01, 2024 | 10.34 | 10.38 | 10.27 | 10.38 | 52,963 | +0.03(+0.28%) |
Jan 31, 2024 | 10.38 | 10.40 | 10.29 | 10.35 | 25,039 | -0.06(-0.57%) |
Jan 30, 2024 | 10.39 | 10.45 | 10.31 | 10.41 | 16,588 | +0.01(+0.10%) |
Jan 29, 2024 | 10.31 | 10.43 | 10.31 | 10.40 | 41,375 | +0.02(+0.19%) |
Jan 26, 2024 | 10.19 | 10.47 | 10.19 | 10.38 | 82,522 | +0.10(+0.95%) |
Jan 25, 2024 | 10.33 | 10.33 | 10.26 | 10.28 | 50,790 | -0.04(-0.38%) |
Jan 24, 2024 | 10.33 | 10.39 | 10.27 | 10.32 | 69,143 | +0.02(+0.19%) |
Jan 23, 2024 | 10.28 | 10.34 | 10.06 | 10.30 | 15,753 | +0.01(+0.10%) |
Jan 22, 2024 | 10.29 | 10.33 | 10.25 | 10.29 | 11,758 | +0.01(+0.08%) |
Jan 19, 2024 | 10.30 | 10.35 | 10.24 | 10.29 | 15,372 | -0.04(-0.36%) |
Jan 18, 2024 | 10.25 | 10.36 | 10.23 | 10.32 | 49,550 | +0.01(+0.10%) |
Jan 17, 2024 | 10.30 | 10.53 | 10.16 | 10.31 | 68,501 | -0.04(-0.38%) |
Jan 16, 2024 | 10.30 | 10.49 | 10.31 | 10.35 | 78,951 | -0.03(-0.28%) |
Jan 12, 2024 | 10.45 | 10.47 | 10.34 | 10.38 | 52,120 | +0.02(+0.19%) |
Jan 11, 2024 | 10.55 | 10.55 | 10.31 | 10.36 | 37,045 | -0.21(-2.03%) |
Jan 10, 2024 | 10.35 | 10.58 | 10.31 | 10.58 | 154,869 | +0.24(+2.36%) |
Jan 09, 2024 | 10.31 | 10.39 | 10.31 | 10.33 | 3,872 | -0.08(-0.75%) |
Jan 08, 2024 | 10.34 | 10.47 | 10.32 | 10.41 | 78,884 | +0.05(+0.52%) |
Jan 05, 2024 | 10.31 | 10.43 | 10.31 | 10.36 | 10,829 | +0.00(+0.05%) |
Jan 04, 2024 | 10.29 | 10.39 | 10.29 | 10.35 | 60,131 | +0.08(+0.76%) |
Jan 03, 2024 | 10.29 | 10.37 | 10.22 | 10.27 | 41,467 | -0.15(-1.41%) |
Jan 02, 2024 | 10.36 | 10.46 | 10.23 | 10.42 | 19,952 | +0.06(+0.57%) |
Dec 29, 2023 | 10.48 | 10.62 | 10.32 | 10.36 | 41,653 | -0.10(-0.93%) |
Dec 28, 2023 | 10.36 | 10.70 | 10.28 | 10.46 | 48,218 | +0.09(+0.85%) |
Dec 27, 2023 | 10.25 | 10.60 | 10.25 | 10.37 | 62,726 | +0.11(+1.05%) |
Dec 26, 2023 | 10.21 | 10.27 | 10.19 | 10.26 | 16,992 | +0.05(+0.48%) |
Dec 22, 2023 | 10.18 | 10.25 | 10.18 | 10.22 | 9,287 | +0.07(+0.67%) |
Dec 21, 2023 | 10.11 | 10.23 | 10.09 | 10.15 | 24,227 | +0.05(+0.49%) |
Dec 20, 2023 | 10.25 | 10.30 | 10.09 | 10.10 | 26,512 | -0.13(-1.24%) |
Dec 19, 2023 | 10.18 | 10.26 | 10.17 | 10.22 | 18,413 | +0.04(+0.38%) |
Dec 18, 2023 | 10.17 | 10.27 | 10.17 | 10.18 | 11,803 | +0.02(+0.19%) |
Dec 15, 2023 | 10.45 | 10.45 | 10.10 | 10.17 | 32,872 | -0.11(-1.04%) |
Dec 14, 2023 | 10.20 | 10.35 | 10.19 | 10.27 | 6,953 | +0.11(+1.05%) |
Dec 13, 2023 | 9.903 | 10.18 | 9.901 | 10.17 | 18,117 | +0.26(+2.65%) |
Dec 12, 2023 | 10.00 | 10.02 | 9.883 | 9.903 | 16,776 | -0.05(-0.49%) |
Dec 11, 2023 | 10.01 | 10.01 | 9.952 | 9.952 | 6,650 | -0.18(-1.82%) |
Dec 08, 2023 | 10.07 | 10.14 | 10.01 | 10.14 | 15,816 | +0.17(+1.75%) |
Dec 07, 2023 | 9.990 | 9.990 | 9.942 | 9.962 | 16,860 | -0.02(-0.18%) |
Dec 06, 2023 | 9.952 | 10.03 | 9.952 | 9.981 | 25,103 | +0.02(+0.20%) |
Dec 05, 2023 | 10.04 | 10.07 | 9.932 | 9.961 | 19,716 | -0.06(-0.58%) |
Dec 04, 2023 | 9.990 | 10.11 | 9.990 | 10.02 | 15,849 | -0.03(-0.29%) |
Dec 01, 2023 | 9.952 | 10.14 | 9.950 | 10.05 | 15,559 | +0.14(+1.37%) |
Nov 30, 2023 | 9.922 | 10.04 | 9.885 | 9.913 | 13,046 | +0.04(+0.39%) |
Nov 29, 2023 | 9.845 | 9.954 | 9.796 | 9.874 | 19,094 | +0.05(+0.49%) |
Nov 28, 2023 | 9.786 | 9.835 | 9.757 | 9.825 | 14,142 | +0.06(+0.60%) |
Nov 27, 2023 | 9.806 | 9.815 | 9.738 | 9.767 | 16,594 | -0.06(-0.59%) |
Nov 24, 2023 | 9.777 | 9.835 | 9.777 | 9.825 | 3,282 | +0.07(+0.70%) |
Nov 22, 2023 | 9.699 | 9.767 | 9.699 | 9.757 | 31,897 | +0.03(+0.30%) |
Nov 21, 2023 | 9.806 | 9.893 | 9.728 | 9.728 | 20,462 | -0.06(-0.59%) |
Nov 20, 2023 | 9.727 | 9.901 | 9.727 | 9.785 | 19,522 | +0.08(+0.80%) |
Nov 17, 2023 | 9.766 | 9.805 | 9.693 | 9.708 | 17,235 | -0.06(-0.59%) |
Nov 16, 2023 | 9.718 | 9.814 | 9.650 | 9.766 | 6,700 | +0.00(+0.00%) |
Nov 15, 2023 | 9.785 | 9.839 | 9.679 | 9.766 | 11,415 | +0.00(+0.00%) |
Nov 14, 2023 | 9.602 | 9.776 | 9.602 | 9.766 | 13,918 | +0.22(+2.33%) |
Nov 13, 2023 | 9.544 | 9.603 | 9.515 | 9.544 | 13,024 | -0.02(-0.20%) |
Nov 10, 2023 | 9.524 | 9.737 | 9.524 | 9.563 | 21,896 | +0.11(+1.12%) |
Nov 09, 2023 | 9.650 | 9.805 | 9.457 | 9.457 | 6,678 | -0.17(-1.81%) |
Nov 08, 2023 | 9.621 | 9.640 | 9.621 | 9.631 | 33,278 | -0.03(-0.30%) |
Nov 07, 2023 | 9.708 | 9.708 | 9.650 | 9.660 | 10,407 | -0.10(-0.99%) |
Nov 06, 2023 | 9.669 | 10.00 | 9.669 | 9.756 | 49,789 | +0.01(+0.10%) |
Nov 03, 2023 | 9.689 | 9.882 | 9.689 | 9.747 | 37,537 | +0.10(+1.00%) |
Nov 02, 2023 | 9.408 | 9.669 | 9.408 | 9.650 | 12,612 | +0.30(+3.21%) |
Nov 01, 2023 | 9.244 | 9.370 | 9.244 | 9.350 | 19,313 | +0.08(+0.83%) |
Oct 31, 2023 | 9.273 | 9.331 | 9.254 | 9.273 | 132,347 | +0.06(+0.63%) |
Oct 30, 2023 | 9.196 | 9.253 | 9.186 | 9.215 | 26,150 | -0.03(-0.31%) |
Oct 27, 2023 | 9.196 | 9.283 | 9.196 | 9.244 | 34,409 | +0.06(+0.63%) |
Oct 26, 2023 | 9.254 | 9.263 | 9.181 | 9.186 | 33,229 | -0.04(-0.42%) |
Oct 25, 2023 | 9.234 | 9.341 | 9.225 | 9.225 | 12,032 | -0.10(-1.04%) |
Oct 24, 2023 | 9.273 | 9.428 | 9.273 | 9.321 | 11,170 | +0.08(+0.84%) |
Oct 23, 2023 | 9.234 | 9.292 | 9.234 | 9.244 | 13,493 | -0.04(-0.41%) |
Oct 20, 2023 | 9.426 | 9.484 | 9.282 | 9.282 | 53,240 | -0.16(-1.73%) |
Oct 19, 2023 | 9.387 | 9.512 | 9.387 | 9.445 | 20,442 | -0.05(-0.51%) |
Oct 18, 2023 | 9.560 | 9.589 | 9.484 | 9.493 | 26,355 | -0.10(-1.00%) |
Oct 17, 2023 | 9.522 | 9.618 | 9.503 | 9.589 | 11,621 | +0.03(+0.30%) |
Oct 16, 2023 | 9.503 | 9.560 | 9.455 | 9.560 | 15,970 | +0.10(+1.02%) |
Oct 13, 2023 | 9.426 | 9.474 | 9.426 | 9.464 | 10,561 | +0.01(+0.10%) |
Oct 12, 2023 | 9.445 | 9.484 | 9.435 | 9.455 | 7,043 | +0.00(+0.00%) |
Oct 11, 2023 | 9.435 | 9.455 | 9.435 | 9.455 | 4,425 | +0.00(+0.00%) |
Oct 10, 2023 | 9.435 | 9.503 | 9.370 | 9.455 | 15,224 | +0.09(+0.92%) |
Oct 09, 2023 | 9.359 | 9.435 | 9.272 | 9.368 | 16,761 | +0.05(+0.52%) |
Oct 06, 2023 | 9.233 | 9.374 | 9.220 | 9.320 | 12,064 | +0.04(+0.41%) |
Oct 05, 2023 | 9.205 | 9.384 | 9.205 | 9.282 | 8,334 | +0.03(+0.31%) |
Oct 04, 2023 | 9.137 | 9.282 | 9.137 | 9.253 | 22,769 | +0.07(+0.73%) |
Oct 03, 2023 | 9.378 | 9.435 | 9.147 | 9.185 | 19,936 | -0.27(-2.85%) |
Oct 02, 2023 | 9.493 | 9.531 | 9.435 | 9.455 | 62,354 | -0.09(-0.91%) |
Sep 29, 2023 | 9.493 | 9.560 | 9.474 | 9.541 | 34,842 | +0.05(+0.51%) |
Sep 28, 2023 | 9.484 | 9.519 | 9.455 | 9.493 | 22,388 | -0.01(-0.10%) |
Sep 27, 2023 | 9.541 | 9.541 | 9.479 | 9.503 | 13,732 | -0.03(-0.30%) |
Sep 26, 2023 | 9.474 | 9.565 | 9.387 | 9.532 | 16,947 | -0.04(-0.40%) |
Sep 25, 2023 | 9.589 | 9.589 | 9.551 | 9.570 | 22,573 | -0.02(-0.20%) |
Sep 22, 2023 | 9.580 | 9.609 | 9.570 | 9.589 | 22,594 | +0.00(+0.00%) |
Sep 21, 2023 | 9.676 | 9.676 | 9.589 | 9.589 | 22,564 | -0.10(-1.08%) |
Sep 20, 2023 | 9.675 | 9.762 | 9.675 | 9.694 | 10,696 | +0.01(+0.10%) |
Sep 19, 2023 | 9.618 | 9.809 | 9.600 | 9.685 | 20,303 | +0.05(+0.50%) |
Sep 18, 2023 | 9.579 | 9.685 | 9.579 | 9.637 | 13,366 | +0.02(+0.23%) |
Sep 15, 2023 | 9.646 | 9.675 | 9.493 | 9.614 | 13,197 | -0.07(-0.73%) |
Sep 14, 2023 | 9.627 | 9.713 | 9.627 | 9.685 | 13,535 | +0.10(+1.00%) |
Sep 13, 2023 | 9.589 | 9.665 | 9.589 | 9.589 | 17,611 | +0.00(+0.00%) |
Sep 12, 2023 | 9.713 | 9.752 | 9.570 | 9.589 | 43,003 | -0.11(-1.18%) |
Sep 11, 2023 | 9.713 | 9.833 | 9.704 | 9.704 | 10,372 | -0.06(-0.59%) |
Sep 08, 2023 | 9.723 | 9.799 | 9.723 | 9.761 | 6,656 | +0.08(+0.79%) |
Sep 07, 2023 | 9.646 | 9.685 | 9.618 | 9.685 | 9,888 | +0.05(+0.50%) |
Sep 06, 2023 | 9.608 | 9.646 | 9.608 | 9.637 | 9,927 | -0.01(-0.15%) |
Sep 05, 2023 | 9.665 | 9.684 | 9.641 | 9.651 | 26,988 | -0.04(-0.44%) |
Sep 01, 2023 | 9.704 | 9.728 | 9.653 | 9.694 | 16,783 | +0.02(+0.20%) |
Aug 31, 2023 | 9.685 | 9.761 | 9.642 | 9.675 | 46,348 | +0.05(+0.50%) |
Aug 30, 2023 | 9.618 | 9.656 | 9.608 | 9.627 | 71,850 | +0.01(+0.10%) |
Aug 29, 2023 | 9.512 | 9.646 | 9.512 | 9.618 | 130,319 | +0.07(+0.70%) |
Aug 28, 2023 | 9.503 | 9.622 | 9.503 | 9.551 | 140,661 | +0.06(+0.60%) |
Aug 25, 2023 | 9.484 | 9.552 | 9.399 | 9.493 | 27,821 | +0.05(+0.51%) |
Aug 24, 2023 | 9.503 | 9.503 | 9.445 | 9.445 | 47,948 | -0.05(-0.50%) |
Aug 23, 2023 | 9.465 | 9.646 | 9.465 | 9.493 | 64,346 | +0.07(+0.72%) |
Aug 22, 2023 | 9.416 | 9.463 | 9.416 | 9.425 | 106,348 | +0.00(+0.00%) |
Aug 21, 2023 | 9.482 | 9.492 | 9.416 | 9.425 | 67,346 | -0.03(-0.30%) |
Aug 18, 2023 | 9.473 | 9.499 | 9.435 | 9.454 | 83,393 | -0.02(-0.20%) |
Aug 17, 2023 | 9.530 | 9.572 | 9.473 | 9.473 | 24,348 | +0.04(+0.40%) |
Aug 16, 2023 | 9.473 | 9.711 | 9.435 | 9.435 | 15,481 | -0.10(-1.10%) |
Aug 15, 2023 | 9.692 | 9.692 | 9.540 | 9.540 | 28,361 | -0.22(-2.24%) |
Aug 14, 2023 | 9.692 | 9.788 | 9.692 | 9.758 | 13,037 | -0.01(-0.10%) |
Aug 11, 2023 | 9.758 | 9.854 | 9.719 | 9.768 | 21,306 | +0.00(+0.00%) |
Aug 10, 2023 | 9.673 | 9.802 | 9.673 | 9.768 | 23,638 | +0.01(+0.10%) |
Aug 09, 2023 | 9.749 | 9.844 | 9.720 | 9.758 | 17,342 | -0.01(-0.10%) |
Aug 08, 2023 | 9.663 | 9.787 | 9.663 | 9.768 | 49,599 | -0.02(-0.19%) |
Aug 07, 2023 | 9.701 | 9.806 | 9.701 | 9.787 | 11,333 | +0.08(+0.78%) |
Aug 04, 2023 | 9.720 | 9.844 | 9.673 | 9.711 | 8,978 | -0.04(-0.39%) |
Aug 03, 2023 | 9.663 | 9.758 | 9.663 | 9.749 | 10,414 | +0.06(+0.59%) |
Aug 02, 2023 | 9.711 | 9.778 | 9.682 | 9.692 | 21,260 | -0.10(-1.07%) |
Aug 01, 2023 | 9.892 | 9.923 | 9.730 | 9.797 | 25,863 | -0.18(-1.81%) |
Jul 31, 2023 | 9.930 | 10.20 | 9.861 | 9.977 | 28,906 | +0.05(+0.48%) |
Jul 28, 2023 | 9.920 | 9.958 | 9.901 | 9.930 | 38,294 | +0.08(+0.77%) |
Jul 27, 2023 | 9.892 | 9.958 | 9.797 | 9.854 | 62,490 | +0.02(+0.19%) |
Jul 26, 2023 | 9.825 | 9.873 | 9.778 | 9.835 | 30,294 | +0.04(+0.39%) |
Jul 25, 2023 | 9.778 | 9.858 | 9.778 | 9.797 | 18,812 | -0.04(-0.39%) |
Jul 24, 2023 | 9.806 | 9.863 | 9.762 | 9.835 | 36,827 | +0.07(+0.68%) |
Jul 21, 2023 | 9.701 | 9.854 | 9.701 | 9.768 | 27,014 | -0.01(-0.09%) |
Jul 20, 2023 | 9.672 | 9.786 | 9.672 | 9.777 | 20,080 | +0.06(+0.58%) |
Jul 19, 2023 | 9.701 | 9.767 | 9.701 | 9.720 | 27,035 | +0.04(+0.39%) |
Jul 18, 2023 | 9.511 | 9.710 | 9.511 | 9.682 | 20,269 | +0.13(+1.39%) |
Jul 17, 2023 | 9.559 | 9.617 | 9.545 | 9.549 | 36,601 | -0.02(-0.20%) |
Jul 14, 2023 | 9.701 | 9.701 | 9.568 | 9.568 | 41,990 | -0.09(-0.88%) |
Jul 13, 2023 | 9.663 | 9.682 | 9.578 | 9.653 | 13,185 | +0.05(+0.49%) |
Jul 12, 2023 | 9.644 | 9.689 | 9.578 | 9.606 | 29,881 | +0.06(+0.65%) |
Jul 11, 2023 | 9.464 | 9.544 | 9.398 | 9.544 | 28,625 | +0.11(+1.15%) |
Jul 10, 2023 | 9.511 | 9.573 | 9.369 | 9.436 | 29,750 | -0.10(-1.09%) |
Jul 07, 2023 | 9.464 | 9.606 | 9.464 | 9.540 | 15,354 | +0.04(+0.40%) |
Jul 06, 2023 | 9.559 | 9.616 | 9.397 | 9.502 | 52,351 | -0.16(-1.67%) |
Jul 05, 2023 | 9.663 | 9.682 | 9.532 | 9.663 | 6,140 | -0.05(-0.49%) |
Jul 03, 2023 | 9.663 | 9.720 | 9.540 | 9.710 | 15,303 | +0.11(+1.18%) |
Jun 30, 2023 | 9.606 | 9.691 | 9.540 | 9.597 | 25,396 | +0.14(+1.50%) |
Jun 29, 2023 | 9.417 | 9.483 | 9.332 | 9.454 | 42,885 | +0.05(+0.50%) |
Jun 28, 2023 | 9.331 | 9.492 | 9.329 | 9.407 | 18,688 | +0.02(+0.20%) |
Jun 27, 2023 | 9.322 | 9.417 | 9.294 | 9.388 | 9,674 | +0.09(+1.02%) |
Jun 26, 2023 | 9.256 | 9.369 | 9.208 | 9.293 | 14,364 | -0.01(-0.10%) |
Jun 23, 2023 | 9.199 | 9.379 | 9.104 | 9.303 | 25,759 | +0.02(+0.20%) |
Jun 22, 2023 | 9.350 | 9.350 | 9.246 | 9.284 | 22,574 | -0.08(-0.90%) |
Jun 21, 2023 | 9.368 | 9.443 | 9.343 | 9.368 | 13,817 | -0.04(-0.40%) |
Jun 20, 2023 | 9.529 | 9.529 | 9.378 | 9.406 | 22,168 | -0.18(-1.87%) |
Jun 16, 2023 | 9.604 | 9.604 | 9.557 | 9.585 | 13,696 | +0.03(+0.30%) |
Jun 15, 2023 | 9.425 | 9.557 | 9.425 | 9.557 | 9,642 | +0.09(+1.00%) |
Jun 14, 2023 | 9.491 | 9.538 | 9.439 | 9.463 | 19,237 | +0.00(+0.00%) |
Jun 13, 2023 | 9.397 | 9.481 | 9.397 | 9.463 | 98,753 | +0.07(+0.70%) |
Jun 12, 2023 | 9.359 | 9.425 | 9.349 | 9.397 | 34,048 | +0.00(+0.00%) |
Jun 09, 2023 | 9.425 | 9.472 | 9.397 | 9.397 | 33,353 | -0.08(-0.80%) |
Jun 08, 2023 | 9.415 | 9.473 | 9.406 | 9.472 | 46,542 | +0.08(+0.80%) |
Jun 07, 2023 | 9.387 | 9.538 | 9.340 | 9.397 | 116,121 | +0.00(+0.03%) |
Jun 06, 2023 | 9.293 | 9.415 | 9.293 | 9.393 | 40,620 | +0.10(+1.08%) |
Jun 05, 2023 | 9.283 | 9.349 | 9.283 | 9.293 | 36,156 | -0.04(-0.40%) |
Jun 02, 2023 | 9.227 | 9.340 | 9.227 | 9.331 | 936,611 | +0.19(+2.06%) |