Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.430 | 8.500 | 8.380 | 8.500 | 2,507,919 | +0.06(+0.71%) |
May 30, 2024 | 8.410 | 8.500 | 8.375 | 8.440 | 947,825 | +0.10(+1.20%) |
May 29, 2024 | 8.280 | 8.360 | 8.230 | 8.340 | 1,493,295 | -0.06(-0.71%) |
May 28, 2024 | 8.590 | 8.590 | 8.390 | 8.400 | 2,105,161 | -0.11(-1.29%) |
May 24, 2024 | 8.600 | 8.600 | 8.480 | 8.510 | 1,208,012 | -0.01(-0.12%) |
May 23, 2024 | 8.750 | 8.750 | 8.500 | 8.520 | 1,546,260 | -0.22(-2.52%) |
May 22, 2024 | 8.720 | 8.825 | 8.720 | 8.740 | 1,356,019 | -0.02(-0.23%) |
May 21, 2024 | 8.830 | 8.840 | 8.710 | 8.760 | 1,459,400 | -0.08(-0.90%) |
May 20, 2024 | 8.850 | 8.925 | 8.810 | 8.840 | 1,771,833 | -0.03(-0.34%) |
May 17, 2024 | 8.960 | 8.960 | 8.780 | 8.870 | 2,905,599 | -0.05(-0.56%) |
May 16, 2024 | 8.900 | 8.970 | 8.835 | 8.920 | 2,973,988 | +0.05(+0.56%) |
May 15, 2024 | 8.900 | 8.940 | 8.840 | 8.870 | 2,230,849 | +0.11(+1.26%) |
May 14, 2024 | 8.930 | 8.970 | 8.730 | 8.760 | 1,768,476 | -0.04(-0.45%) |
May 13, 2024 | 8.900 | 8.900 | 8.755 | 8.800 | 1,434,918 | +0.03(+0.34%) |
May 10, 2024 | 8.830 | 8.880 | 8.700 | 8.770 | 1,609,321 | -0.01(-0.11%) |
May 09, 2024 | 8.660 | 8.820 | 8.640 | 8.780 | 1,653,601 | +0.14(+1.62%) |
May 08, 2024 | 8.700 | 8.780 | 8.640 | 8.640 | 1,766,526 | -0.13(-1.48%) |
May 07, 2024 | 8.740 | 8.810 | 8.720 | 8.770 | 1,539,331 | +0.09(+1.04%) |
May 06, 2024 | 8.770 | 8.780 | 8.650 | 8.680 | 1,946,887 | -0.04(-0.46%) |
May 03, 2024 | 8.760 | 8.860 | 8.670 | 8.720 | 1,946,696 | +0.12(+1.40%) |
May 02, 2024 | 8.500 | 8.690 | 8.405 | 8.600 | 3,044,519 | +0.15(+1.78%) |
May 01, 2024 | 8.380 | 8.600 | 8.360 | 8.450 | 2,846,484 | +0.10(+1.20%) |
Apr 30, 2024 | 8.410 | 8.490 | 8.350 | 8.350 | 2,655,727 | -0.16(-1.88%) |
Apr 29, 2024 | 8.550 | 8.660 | 8.490 | 8.510 | 2,323,784 | +0.03(+0.35%) |
Apr 26, 2024 | 8.470 | 8.570 | 8.450 | 8.480 | 1,688,443 | +0.03(+0.36%) |
Apr 25, 2024 | 8.440 | 8.550 | 8.380 | 8.450 | 5,878,184 | -0.09(-1.05%) |
Apr 24, 2024 | 8.690 | 8.720 | 8.530 | 8.540 | 3,121,393 | -0.23(-2.62%) |
Apr 23, 2024 | 8.680 | 8.790 | 8.640 | 8.770 | 1,994,646 | +0.11(+1.27%) |
Apr 22, 2024 | 8.590 | 8.688 | 8.540 | 8.660 | 2,926,642 | +0.08(+0.93%) |
Apr 19, 2024 | 8.480 | 8.665 | 8.470 | 8.580 | 5,072,388 | +0.11(+1.30%) |
Apr 18, 2024 | 8.540 | 8.580 | 8.405 | 8.470 | 1,630,474 | -0.06(-0.70%) |
Apr 17, 2024 | 8.820 | 8.825 | 8.520 | 8.530 | 2,535,034 | -0.29(-3.29%) |
Apr 16, 2024 | 8.850 | 8.890 | 8.735 | 8.820 | 2,393,646 | -0.11(-1.23%) |
Apr 15, 2024 | 9.100 | 9.110 | 8.835 | 8.930 | 1,866,274 | -0.14(-1.54%) |
Apr 12, 2024 | 9.070 | 9.110 | 9.020 | 9.070 | 2,119,391 | -0.03(-0.33%) |
Apr 11, 2024 | 9.070 | 9.160 | 8.935 | 9.100 | 2,463,838 | +0.06(+0.66%) |
Apr 10, 2024 | 9.000 | 9.050 | 8.910 | 9.040 | 2,329,190 | -0.28(-3.00%) |
Apr 09, 2024 | 9.100 | 9.320 | 9.100 | 9.320 | 3,259,670 | +0.22(+2.42%) |
Apr 08, 2024 | 8.930 | 9.244 | 8.925 | 9.100 | 3,940,553 | +0.24(+2.71%) |
Apr 05, 2024 | 8.770 | 8.880 | 8.710 | 8.860 | 1,470,952 | +0.06(+0.68%) |
Apr 04, 2024 | 8.880 | 8.990 | 8.740 | 8.800 | 2,052,274 | +0.04(+0.46%) |
Apr 03, 2024 | 8.660 | 8.775 | 8.640 | 8.760 | 1,975,044 | +0.04(+0.46%) |
Apr 02, 2024 | 8.780 | 8.820 | 8.640 | 8.720 | 2,342,467 | -0.16(-1.80%) |
Apr 01, 2024 | 9.020 | 9.080 | 8.832 | 8.880 | 1,497,495 | -0.14(-1.55%) |
Mar 28, 2024 | 8.950 | 9.020 | 9.020 | 9.020 | 1,817,000 | +0.13(+1.46%) |
Mar 27, 2024 | 8.750 | 8.900 | 8.720 | 8.890 | 1,906,218 | +0.25(+2.89%) |
Mar 26, 2024 | 8.748 | 8.748 | 8.551 | 8.640 | 2,505,702 | -0.06(-0.68%) |
Mar 25, 2024 | 8.837 | 8.881 | 8.689 | 8.699 | 1,577,227 | -0.12(-1.34%) |
Mar 22, 2024 | 9.014 | 9.034 | 8.798 | 8.817 | 2,021,341 | -0.19(-2.08%) |
Mar 21, 2024 | 9.044 | 9.088 | 8.926 | 9.005 | 1,977,939 | +0.07(+0.77%) |
Mar 20, 2024 | 8.719 | 9.005 | 8.650 | 8.936 | 2,774,242 | +0.17(+1.91%) |
Mar 19, 2024 | 8.788 | 8.881 | 8.729 | 8.768 | 2,066,678 | -0.05(-0.56%) |
Mar 18, 2024 | 8.817 | 8.881 | 8.768 | 8.817 | 2,189,135 | -0.03(-0.33%) |
Mar 15, 2024 | 8.689 | 8.881 | 8.689 | 8.847 | 5,248,808 | +0.05(+0.56%) |
Mar 14, 2024 | 8.926 | 8.970 | 8.689 | 8.798 | 3,024,491 | -0.18(-1.98%) |
Mar 13, 2024 | 8.926 | 9.054 | 8.926 | 8.975 | 3,879,231 | -0.01(-0.11%) |
Mar 12, 2024 | 9.034 | 9.073 | 8.807 | 8.985 | 2,530,230 | -0.08(-0.87%) |
Mar 11, 2024 | 9.005 | 9.093 | 8.916 | 9.064 | 2,130,818 | +0.06(+0.66%) |
Mar 08, 2024 | 8.916 | 9.044 | 8.862 | 9.005 | 3,051,491 | +0.17(+1.90%) |
Mar 07, 2024 | 8.847 | 8.847 | 8.699 | 8.837 | 2,308,639 | +0.08(+0.90%) |
Mar 06, 2024 | 8.689 | 8.768 | 8.601 | 8.758 | 2,421,647 | +0.15(+1.72%) |
Mar 05, 2024 | 8.650 | 8.817 | 8.561 | 8.610 | 2,209,580 | -0.09(-1.02%) |
Mar 04, 2024 | 8.610 | 8.709 | 8.502 | 8.699 | 1,387,813 | +0.09(+1.03%) |
Mar 01, 2024 | 8.512 | 8.620 | 8.413 | 8.610 | 1,578,706 | +0.08(+0.92%) |
Feb 29, 2024 | 8.551 | 8.596 | 8.482 | 8.532 | 1,915,902 | +0.09(+1.05%) |
Feb 28, 2024 | 8.354 | 8.541 | 8.335 | 8.443 | 1,711,273 | +0.01(+0.12%) |
Feb 27, 2024 | 8.394 | 8.443 | 8.379 | 8.433 | 1,548,250 | +0.07(+0.82%) |
Feb 26, 2024 | 8.384 | 8.492 | 8.335 | 8.364 | 1,956,427 | -0.15(-1.74%) |
Feb 23, 2024 | 8.561 | 8.581 | 8.448 | 8.512 | 1,439,468 | -0.05(-0.58%) |
Feb 22, 2024 | 8.591 | 8.650 | 8.482 | 8.561 | 2,315,827 | -0.07(-0.80%) |
Feb 21, 2024 | 8.532 | 8.630 | 8.482 | 8.630 | 2,907,319 | +0.12(+1.39%) |
Feb 20, 2024 | 8.413 | 8.541 | 8.354 | 8.512 | 2,635,339 | +0.01(+0.12%) |
Feb 16, 2024 | 8.561 | 8.704 | 8.453 | 8.502 | 2,939,351 | -0.12(-1.37%) |
Feb 15, 2024 | 8.906 | 8.960 | 8.453 | 8.620 | 6,406,974 | -0.07(-0.79%) |
Feb 14, 2024 | 8.748 | 8.798 | 8.625 | 8.689 | 1,855,949 | +0.00(+0.00%) |
Feb 13, 2024 | 8.630 | 8.719 | 8.507 | 8.689 | 2,412,660 | -0.23(-2.54%) |
Feb 12, 2024 | 8.876 | 9.014 | 8.876 | 8.916 | 1,910,454 | +0.04(+0.44%) |
Feb 09, 2024 | 8.867 | 8.950 | 8.817 | 8.876 | 2,456,849 | -0.02(-0.22%) |
Feb 08, 2024 | 8.689 | 8.950 | 8.650 | 8.896 | 2,646,368 | +0.22(+2.50%) |
Feb 07, 2024 | 8.817 | 8.837 | 8.660 | 8.679 | 2,211,473 | -0.18(-2.00%) |
Feb 06, 2024 | 8.739 | 8.965 | 8.719 | 8.857 | 2,620,909 | +0.10(+1.12%) |
Feb 05, 2024 | 8.876 | 8.906 | 8.758 | 8.758 | 4,098,999 | -0.28(-3.05%) |
Feb 02, 2024 | 8.985 | 9.128 | 8.921 | 9.034 | 1,855,103 | -0.14(-1.50%) |
Feb 01, 2024 | 8.955 | 9.182 | 8.827 | 9.172 | 2,964,085 | +0.22(+2.42%) |
Jan 31, 2024 | 9.211 | 9.241 | 8.955 | 8.955 | 2,953,315 | -0.24(-2.57%) |
Jan 30, 2024 | 9.359 | 9.364 | 9.162 | 9.192 | 2,129,969 | -0.22(-2.30%) |
Jan 29, 2024 | 9.261 | 9.428 | 9.221 | 9.408 | 1,789,077 | +0.12(+1.27%) |
Jan 26, 2024 | 9.339 | 9.418 | 9.246 | 9.290 | 2,336,655 | +0.03(+0.32%) |
Jan 25, 2024 | 9.339 | 9.374 | 9.211 | 9.261 | 2,150,593 | +0.11(+1.18%) |
Jan 24, 2024 | 9.408 | 9.418 | 9.113 | 9.152 | 1,840,860 | -0.14(-1.48%) |
Jan 23, 2024 | 9.428 | 9.438 | 9.231 | 9.290 | 1,441,402 | -0.04(-0.42%) |
Jan 22, 2024 | 9.280 | 9.428 | 9.251 | 9.330 | 2,741,021 | +0.14(+1.50%) |
Jan 19, 2024 | 9.005 | 9.256 | 8.926 | 9.192 | 3,222,003 | +0.25(+2.75%) |
Jan 18, 2024 | 8.995 | 9.044 | 8.807 | 8.945 | 2,745,359 | -0.03(-0.33%) |
Jan 17, 2024 | 9.024 | 9.167 | 8.758 | 8.975 | 3,757,918 | -0.25(-2.67%) |
Jan 16, 2024 | 9.310 | 9.349 | 9.182 | 9.221 | 1,938,238 | -0.18(-1.89%) |
Jan 12, 2024 | 9.576 | 9.596 | 9.330 | 9.399 | 2,659,286 | -0.02(-0.21%) |
Jan 11, 2024 | 9.517 | 9.546 | 9.394 | 9.418 | 1,735,158 | -0.17(-1.75%) |
Jan 10, 2024 | 9.556 | 9.620 | 9.546 | 9.586 | 1,362,524 | +0.03(+0.31%) |
Jan 09, 2024 | 9.507 | 9.605 | 9.458 | 9.556 | 1,059,838 | -0.09(-0.92%) |
Jan 08, 2024 | 9.487 | 9.694 | 9.458 | 9.645 | 1,098,301 | +0.18(+1.87%) |
Jan 05, 2024 | 9.389 | 9.566 | 9.344 | 9.468 | 1,402,945 | -0.02(-0.21%) |
Jan 04, 2024 | 9.576 | 9.576 | 9.423 | 9.487 | 1,817,628 | -0.04(-0.41%) |
Jan 03, 2024 | 9.655 | 9.679 | 9.507 | 9.527 | 2,779,968 | -0.25(-2.52%) |
Jan 02, 2024 | 9.763 | 9.869 | 9.684 | 9.773 | 1,401,700 | +0.00(+0.00%) |
Dec 29, 2023 | 9.881 | 9.918 | 9.763 | 9.773 | 2,317,352 | -0.15(-1.49%) |
Dec 28, 2023 | 9.793 | 9.936 | 9.773 | 9.921 | 1,516,888 | +0.11(+1.10%) |
Dec 27, 2023 | 9.715 | 9.822 | 9.696 | 9.812 | 1,162,649 | +0.09(+0.90%) |
Dec 26, 2023 | 9.637 | 9.754 | 9.579 | 9.725 | 1,066,971 | +0.13(+1.32%) |
Dec 22, 2023 | 9.530 | 9.701 | 9.501 | 9.598 | 3,062,662 | +0.14(+1.44%) |
Dec 21, 2023 | 9.384 | 9.482 | 9.316 | 9.462 | 4,419,209 | +0.17(+1.78%) |
Dec 20, 2023 | 9.414 | 9.550 | 9.287 | 9.297 | 2,695,139 | -0.11(-1.14%) |
Dec 19, 2023 | 9.346 | 9.443 | 9.341 | 9.404 | 3,251,730 | +0.11(+1.15%) |
Dec 18, 2023 | 9.404 | 9.404 | 9.277 | 9.297 | 1,737,054 | -0.07(-0.73%) |
Dec 15, 2023 | 9.491 | 9.511 | 9.316 | 9.365 | 5,497,096 | -0.15(-1.53%) |
Dec 14, 2023 | 9.501 | 9.598 | 9.360 | 9.511 | 4,908,561 | +0.24(+2.62%) |
Dec 13, 2023 | 8.918 | 9.312 | 8.918 | 9.268 | 2,319,601 | +0.34(+3.81%) |
Dec 12, 2023 | 8.995 | 8.998 | 8.869 | 8.927 | 1,721,888 | -0.04(-0.43%) |
Dec 11, 2023 | 8.957 | 9.034 | 8.903 | 8.966 | 1,450,046 | +0.03(+0.33%) |
Dec 08, 2023 | 8.859 | 8.957 | 8.811 | 8.937 | 1,589,446 | +0.02(+0.22%) |
Dec 07, 2023 | 8.850 | 8.976 | 8.791 | 8.918 | 1,905,701 | +0.07(+0.77%) |
Dec 06, 2023 | 8.859 | 8.947 | 8.782 | 8.850 | 2,051,253 | +0.04(+0.44%) |
Dec 05, 2023 | 8.859 | 8.908 | 8.767 | 8.811 | 2,289,589 | -0.11(-1.20%) |
Dec 04, 2023 | 8.723 | 8.927 | 8.723 | 8.918 | 2,265,228 | +0.17(+1.89%) |
Dec 01, 2023 | 8.529 | 8.762 | 8.509 | 8.752 | 1,978,599 | +0.21(+2.51%) |
Nov 30, 2023 | 8.461 | 8.626 | 8.461 | 8.538 | 3,614,526 | +0.11(+1.27%) |
Nov 29, 2023 | 8.431 | 8.504 | 8.393 | 8.431 | 1,827,868 | +0.10(+1.17%) |
Nov 28, 2023 | 8.286 | 8.354 | 8.198 | 8.334 | 1,485,704 | +0.00(+0.00%) |
Nov 27, 2023 | 8.286 | 8.383 | 8.213 | 8.334 | 1,943,120 | +0.06(+0.70%) |
Nov 24, 2023 | 8.208 | 8.295 | 8.154 | 8.276 | 600,340 | +0.04(+0.47%) |
Nov 22, 2023 | 8.227 | 8.286 | 8.159 | 8.237 | 3,320,888 | +0.12(+1.44%) |
Nov 21, 2023 | 7.974 | 8.149 | 7.916 | 8.120 | 2,670,489 | +0.09(+1.09%) |
Nov 20, 2023 | 7.965 | 8.062 | 7.906 | 8.033 | 1,776,060 | +0.04(+0.49%) |
Nov 17, 2023 | 8.159 | 8.159 | 7.965 | 7.994 | 1,951,590 | -0.08(-0.96%) |
Nov 16, 2023 | 8.198 | 8.246 | 8.052 | 8.072 | 1,838,263 | -0.14(-1.66%) |
Nov 15, 2023 | 8.286 | 8.402 | 8.208 | 8.208 | 1,417,819 | -0.10(-1.17%) |
Nov 14, 2023 | 8.198 | 8.441 | 8.033 | 8.305 | 1,768,335 | +0.44(+5.56%) |
Nov 13, 2023 | 7.955 | 7.999 | 7.858 | 7.867 | 1,423,443 | -0.17(-2.06%) |
Nov 10, 2023 | 8.062 | 8.091 | 7.984 | 8.033 | 1,509,429 | +0.01(+0.12%) |
Nov 09, 2023 | 8.188 | 8.198 | 7.994 | 8.023 | 2,550,411 | -0.11(-1.32%) |
Nov 08, 2023 | 8.062 | 8.140 | 8.028 | 8.130 | 1,583,723 | +0.08(+0.97%) |
Nov 07, 2023 | 8.159 | 8.159 | 8.008 | 8.052 | 1,421,632 | -0.12(-1.43%) |
Nov 06, 2023 | 8.149 | 8.193 | 8.023 | 8.169 | 2,871,802 | -0.04(-0.47%) |
Nov 03, 2023 | 8.111 | 8.286 | 8.057 | 8.208 | 2,803,042 | +0.28(+3.56%) |
Nov 02, 2023 | 7.926 | 8.004 | 7.882 | 7.926 | 2,028,223 | +0.18(+2.26%) |
Nov 01, 2023 | 7.731 | 7.877 | 7.643 | 7.751 | 3,212,037 | +0.06(+0.76%) |
Oct 31, 2023 | 7.751 | 7.923 | 7.624 | 7.692 | 4,804,846 | +0.06(+0.76%) |
Oct 30, 2023 | 7.702 | 7.760 | 7.537 | 7.634 | 5,884,748 | +0.02(+0.26%) |
Oct 27, 2023 | 7.790 | 7.790 | 7.566 | 7.615 | 4,959,277 | -0.14(-1.76%) |
Oct 26, 2023 | 7.770 | 7.819 | 7.663 | 7.751 | 4,851,186 | +0.07(+0.89%) |
Oct 25, 2023 | 7.926 | 7.965 | 7.673 | 7.683 | 4,813,848 | -0.30(-3.78%) |
Oct 24, 2023 | 7.916 | 8.067 | 7.916 | 7.984 | 1,763,856 | +0.12(+1.48%) |
Oct 23, 2023 | 7.887 | 8.004 | 7.858 | 7.867 | 1,278,811 | -0.10(-1.22%) |
Oct 20, 2023 | 8.004 | 8.101 | 7.965 | 7.965 | 1,622,450 | +0.01(+0.12%) |
Oct 19, 2023 | 8.179 | 8.217 | 7.916 | 7.955 | 1,751,596 | -0.28(-3.42%) |
Oct 18, 2023 | 8.247 | 8.305 | 8.159 | 8.237 | 2,033,551 | -0.08(-0.94%) |
Oct 17, 2023 | 8.227 | 8.519 | 8.227 | 8.315 | 1,851,350 | -0.02(-0.23%) |
Oct 16, 2023 | 8.247 | 8.354 | 8.149 | 8.334 | 2,020,700 | +0.17(+2.02%) |
Oct 13, 2023 | 8.217 | 8.256 | 8.101 | 8.169 | 1,954,297 | +0.07(+0.84%) |
Oct 12, 2023 | 8.461 | 8.461 | 8.101 | 8.101 | 3,930,008 | -0.40(-4.69%) |
Oct 11, 2023 | 8.509 | 8.606 | 8.388 | 8.500 | 1,586,188 | +0.05(+0.58%) |
Oct 10, 2023 | 8.548 | 8.684 | 8.441 | 8.451 | 2,303,591 | -0.07(-0.80%) |
Oct 09, 2023 | 8.354 | 8.577 | 8.324 | 8.519 | 1,814,486 | +0.15(+1.74%) |
Oct 06, 2023 | 8.344 | 8.465 | 8.256 | 8.373 | 1,821,462 | -0.03(-0.35%) |
Oct 05, 2023 | 8.441 | 8.490 | 8.327 | 8.402 | 3,498,308 | -0.04(-0.46%) |
Oct 04, 2023 | 8.393 | 8.441 | 8.237 | 8.441 | 1,544,114 | +0.09(+1.05%) |
Oct 03, 2023 | 8.490 | 8.509 | 8.305 | 8.354 | 1,880,179 | -0.18(-2.05%) |
Oct 02, 2023 | 8.636 | 8.684 | 8.417 | 8.529 | 2,571,878 | -0.13(-1.46%) |
Sep 29, 2023 | 8.850 | 8.893 | 8.616 | 8.655 | 2,438,244 | -0.07(-0.78%) |
Sep 28, 2023 | 8.704 | 8.854 | 8.636 | 8.723 | 3,030,172 | +0.06(+0.73%) |
Sep 27, 2023 | 8.785 | 8.833 | 8.626 | 8.660 | 1,584,107 | -0.08(-0.88%) |
Sep 26, 2023 | 8.900 | 8.909 | 8.698 | 8.737 | 1,468,867 | -0.20(-2.25%) |
Sep 25, 2023 | 8.967 | 8.976 | 8.919 | 8.938 | 1,107,252 | -0.10(-1.06%) |
Sep 22, 2023 | 8.957 | 9.092 | 8.914 | 9.034 | 2,393,719 | +0.11(+1.18%) |
Sep 21, 2023 | 9.197 | 9.197 | 8.928 | 8.928 | 2,061,086 | -0.34(-3.62%) |
Sep 20, 2023 | 9.350 | 9.446 | 9.255 | 9.264 | 1,430,542 | -0.02(-0.21%) |
Sep 19, 2023 | 9.283 | 9.350 | 9.235 | 9.283 | 1,116,283 | -0.01(-0.10%) |
Sep 18, 2023 | 9.283 | 9.398 | 9.195 | 9.293 | 2,410,747 | +0.00(+0.00%) |
Sep 15, 2023 | 9.283 | 9.360 | 9.211 | 9.293 | 7,335,241 | -0.05(-0.51%) |
Sep 14, 2023 | 9.168 | 9.370 | 9.168 | 9.341 | 2,014,266 | +0.28(+3.07%) |
Sep 13, 2023 | 9.130 | 9.168 | 9.044 | 9.063 | 1,788,973 | -0.09(-0.94%) |
Sep 12, 2023 | 9.168 | 9.207 | 9.120 | 9.149 | 1,125,948 | -0.08(-0.83%) |
Sep 11, 2023 | 9.264 | 9.264 | 9.154 | 9.226 | 1,156,535 | +0.00(+0.00%) |
Sep 08, 2023 | 9.283 | 9.336 | 9.216 | 9.226 | 1,120,615 | -0.06(-0.62%) |
Sep 07, 2023 | 9.111 | 9.326 | 9.111 | 9.283 | 1,197,705 | +0.15(+1.68%) |
Sep 06, 2023 | 9.187 | 9.225 | 9.082 | 9.130 | 1,273,441 | -0.05(-0.52%) |
Sep 05, 2023 | 9.389 | 9.415 | 9.178 | 9.178 | 2,198,216 | -0.28(-2.94%) |
Sep 01, 2023 | 9.485 | 9.537 | 9.408 | 9.456 | 1,424,082 | +0.04(+0.41%) |
Aug 31, 2023 | 9.398 | 9.461 | 9.317 | 9.418 | 2,400,588 | -0.01(-0.10%) |
Aug 30, 2023 | 9.341 | 9.442 | 9.331 | 9.427 | 1,374,291 | +0.09(+0.92%) |
Aug 29, 2023 | 9.207 | 9.360 | 9.197 | 9.341 | 3,372,725 | +0.10(+1.04%) |
Aug 28, 2023 | 9.274 | 9.451 | 9.245 | 9.245 | 2,397,558 | +0.02(+0.21%) |
Aug 25, 2023 | 9.312 | 9.347 | 9.187 | 9.226 | 1,720,907 | -0.03(-0.31%) |
Aug 24, 2023 | 9.360 | 9.470 | 9.235 | 9.255 | 2,442,490 | -0.12(-1.23%) |
Aug 23, 2023 | 9.111 | 9.374 | 9.090 | 9.370 | 1,864,696 | +0.30(+3.28%) |
Aug 22, 2023 | 9.024 | 9.082 | 8.928 | 9.072 | 1,146,538 | +0.11(+1.18%) |
Aug 21, 2023 | 9.034 | 9.039 | 8.909 | 8.967 | 1,115,488 | -0.11(-1.16%) |
Aug 18, 2023 | 8.928 | 9.101 | 8.928 | 9.072 | 1,139,028 | +0.06(+0.64%) |
Aug 17, 2023 | 9.082 | 9.159 | 8.996 | 9.015 | 2,026,331 | -0.09(-0.95%) |
Aug 16, 2023 | 9.245 | 9.245 | 9.101 | 9.101 | 1,928,890 | -0.12(-1.25%) |
Aug 15, 2023 | 9.178 | 9.255 | 9.144 | 9.216 | 1,171,566 | -0.08(-0.83%) |
Aug 14, 2023 | 9.427 | 9.446 | 9.226 | 9.293 | 2,228,481 | -0.17(-1.82%) |
Aug 11, 2023 | 9.370 | 9.466 | 9.355 | 9.466 | 2,107,267 | +0.02(+0.20%) |
Aug 10, 2023 | 9.571 | 9.629 | 9.437 | 9.446 | 1,481,235 | -0.11(-1.10%) |
Aug 09, 2023 | 9.542 | 9.609 | 9.466 | 9.552 | 1,801,361 | -0.01(-0.10%) |
Aug 08, 2023 | 9.523 | 9.600 | 9.451 | 9.561 | 1,074,014 | -0.07(-0.70%) |
Aug 07, 2023 | 9.466 | 9.629 | 9.418 | 9.629 | 1,963,297 | +0.12(+1.21%) |
Aug 04, 2023 | 9.523 | 9.629 | 9.437 | 9.514 | 1,589,578 | +0.02(+0.20%) |
Aug 03, 2023 | 9.523 | 9.523 | 9.293 | 9.494 | 1,809,530 | -0.07(-0.70%) |
Aug 02, 2023 | 9.542 | 9.763 | 9.446 | 9.561 | 2,156,936 | -0.02(-0.20%) |
Aug 01, 2023 | 9.657 | 9.705 | 9.514 | 9.581 | 2,106,310 | -0.08(-0.79%) |
Jul 31, 2023 | 9.878 | 9.902 | 9.600 | 9.657 | 3,110,110 | -0.22(-2.23%) |
Jul 28, 2023 | 10.08 | 10.11 | 9.864 | 9.878 | 1,367,809 | -0.14(-1.44%) |
Jul 27, 2023 | 10.29 | 10.31 | 9.955 | 10.02 | 1,444,354 | -0.24(-2.34%) |
Jul 26, 2023 | 10.16 | 10.29 | 10.16 | 10.26 | 1,154,204 | +0.13(+1.33%) |
Jul 25, 2023 | 10.03 | 10.16 | 9.993 | 10.13 | 1,236,383 | +0.04(+0.38%) |
Jul 24, 2023 | 9.955 | 10.10 | 9.916 | 10.09 | 1,162,094 | +0.11(+1.06%) |
Jul 21, 2023 | 9.983 | 10.06 | 9.907 | 9.983 | 1,239,407 | +0.05(+0.48%) |
Jul 20, 2023 | 9.945 | 9.974 | 9.811 | 9.935 | 1,262,273 | -0.03(-0.29%) |
Jul 19, 2023 | 9.955 | 10.03 | 9.897 | 9.964 | 1,989,967 | +0.15(+1.56%) |
Jul 18, 2023 | 9.993 | 10.04 | 9.763 | 9.811 | 1,622,867 | -0.13(-1.35%) |
Jul 17, 2023 | 9.830 | 9.945 | 9.715 | 9.945 | 2,285,733 | +0.10(+0.97%) |
Jul 14, 2023 | 9.830 | 9.907 | 9.782 | 9.849 | 1,309,972 | -0.04(-0.39%) |
Jul 13, 2023 | 9.888 | 9.974 | 9.854 | 9.888 | 1,425,422 | -0.02(-0.19%) |
Jul 12, 2023 | 9.935 | 9.983 | 9.897 | 9.907 | 1,483,825 | +0.12(+1.27%) |
Jul 11, 2023 | 9.581 | 9.811 | 9.494 | 9.782 | 2,907,621 | +0.24(+2.51%) |
Jul 10, 2023 | 9.274 | 9.571 | 9.255 | 9.542 | 3,225,704 | +0.22(+2.37%) |
Jul 07, 2023 | 9.350 | 9.398 | 9.303 | 9.322 | 1,892,553 | -0.04(-0.41%) |
Jul 06, 2023 | 9.360 | 9.370 | 9.221 | 9.360 | 1,483,559 | -0.12(-1.31%) |
Jul 05, 2023 | 9.418 | 9.561 | 9.331 | 9.485 | 1,813,300 | +0.03(+0.30%) |
Jul 03, 2023 | 9.322 | 9.466 | 9.322 | 9.456 | 712,066 | +0.11(+1.13%) |
Jun 30, 2023 | 9.408 | 9.446 | 9.226 | 9.350 | 2,765,692 | +0.00(+0.00%) |
Jun 29, 2023 | 9.120 | 9.360 | 9.111 | 9.350 | 1,520,821 | +0.16(+1.72%) |
Jun 28, 2023 | 9.192 | 9.235 | 9.126 | 9.192 | 2,001,547 | -0.05(-0.51%) |
Jun 27, 2023 | 9.116 | 9.296 | 9.064 | 9.240 | 2,585,594 | +0.16(+1.77%) |
Jun 26, 2023 | 8.823 | 9.112 | 8.804 | 9.079 | 2,130,230 | +0.26(+2.90%) |
Jun 23, 2023 | 9.003 | 9.088 | 8.804 | 8.823 | 6,455,197 | -0.27(-3.02%) |
Jun 22, 2023 | 9.410 | 9.443 | 9.088 | 9.098 | 2,278,078 | -0.30(-3.22%) |
Jun 21, 2023 | 9.495 | 9.524 | 9.377 | 9.400 | 2,607,423 | -0.16(-1.68%) |
Jun 20, 2023 | 9.703 | 9.713 | 9.561 | 9.561 | 1,666,041 | -0.21(-2.13%) |
Jun 16, 2023 | 9.874 | 9.879 | 9.718 | 9.770 | 6,968,399 | +0.00(+0.00%) |