Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.200 | 5.200 | 5.160 | 5.195 | 84,214 | +0.03(+0.48%) |
May 23, 2024 | 5.312 | 5.315 | 5.150 | 5.170 | 543,959 | -0.09(-1.71%) |
May 22, 2024 | 5.400 | 5.400 | 5.260 | 5.260 | 179,498 | -0.17(-3.13%) |
May 21, 2024 | 5.480 | 5.510 | 5.410 | 5.430 | 1,111,616 | -0.08(-1.45%) |
May 20, 2024 | 5.410 | 5.530 | 5.390 | 5.510 | 284,856 | +0.09(+1.66%) |
May 17, 2024 | 5.350 | 5.440 | 5.320 | 5.420 | 369,083 | +0.03(+0.56%) |
May 16, 2024 | 5.380 | 5.400 | 5.330 | 5.390 | 129,894 | +0.04(+0.84%) |
May 15, 2024 | 5.300 | 5.350 | 5.250 | 5.345 | 265,980 | -0.04(-0.65%) |
May 14, 2024 | 5.385 | 5.420 | 5.380 | 5.380 | 328,121 | +0.08(+1.51%) |
May 13, 2024 | 5.360 | 5.380 | 5.300 | 5.300 | 589,622 | +0.08(+1.53%) |
May 10, 2024 | 5.310 | 5.324 | 5.220 | 5.220 | 225,774 | +0.01(+0.19%) |
May 09, 2024 | 5.220 | 5.290 | 5.180 | 5.210 | 297,753 | -0.31(-5.62%) |
May 08, 2024 | 5.490 | 5.550 | 5.490 | 5.520 | 93,572 | +0.01(+0.18%) |
May 07, 2024 | 5.580 | 5.593 | 5.510 | 5.510 | 252,484 | -0.01(-0.18%) |
May 06, 2024 | 5.520 | 5.560 | 5.510 | 5.520 | 79,510 | +0.11(+2.03%) |
May 03, 2024 | 5.480 | 5.530 | 5.410 | 5.410 | 175,151 | +0.10(+1.88%) |
May 02, 2024 | 5.320 | 5.370 | 5.290 | 5.310 | 119,745 | +0.06(+1.14%) |
May 01, 2024 | 5.470 | 5.470 | 5.180 | 5.250 | 82,129 | +0.02(+0.38%) |
Apr 30, 2024 | 5.310 | 5.320 | 5.220 | 5.230 | 260,997 | -0.08(-1.51%) |
Apr 29, 2024 | 5.350 | 5.350 | 5.310 | 5.310 | 64,062 | -0.04(-0.75%) |
Apr 26, 2024 | 5.350 | 5.400 | 5.290 | 5.350 | 275,885 | +0.12(+2.39%) |
Apr 25, 2024 | 5.400 | 5.400 | 5.210 | 5.225 | 92,138 | -5.30(-50.38%) |
Apr 24, 2024 | 10.37 | 11.01 | 10.37 | 10.53 | 75,545 | +0.04(+0.38%) |
Apr 23, 2024 | 10.59 | 10.59 | 10.27 | 10.49 | 50,879 | -0.08(-0.76%) |
Apr 22, 2024 | 11.59 | 11.59 | 10.30 | 10.57 | 105,307 | +0.04(+0.38%) |
Apr 19, 2024 | 10.01 | 10.84 | 10.01 | 10.53 | 71,550 | -0.01(-0.09%) |
Apr 18, 2024 | 10.99 | 10.99 | 10.35 | 10.54 | 50,046 | +0.04(+0.38%) |
Apr 17, 2024 | 10.48 | 10.74 | 10.20 | 10.50 | 79,526 | +0.08(+0.77%) |
Apr 16, 2024 | 11.50 | 11.50 | 10.42 | 10.42 | 52,405 | -0.24(-2.25%) |
Apr 15, 2024 | 11.04 | 11.18 | 10.66 | 10.66 | 64,812 | -0.38(-3.44%) |
Apr 12, 2024 | 11.18 | 11.18 | 11.01 | 11.04 | 104,790 | -0.19(-1.69%) |
Apr 11, 2024 | 11.25 | 11.34 | 11.22 | 11.23 | 69,874 | -0.12(-1.06%) |
Apr 10, 2024 | 11.38 | 11.44 | 11.22 | 11.35 | 32,688 | -0.25(-2.16%) |
Apr 09, 2024 | 11.61 | 11.63 | 11.57 | 11.60 | 39,283 | +0.06(+0.52%) |
Apr 08, 2024 | 11.30 | 11.61 | 11.29 | 11.54 | 104,003 | +0.30(+2.67%) |
Apr 05, 2024 | 11.18 | 11.24 | 11.12 | 11.24 | 69,463 | +0.08(+0.72%) |
Apr 04, 2024 | 11.30 | 11.51 | 11.16 | 11.16 | 353,903 | -0.09(-0.80%) |
Apr 03, 2024 | 10.97 | 11.25 | 10.88 | 11.25 | 85,244 | +0.22(+1.99%) |
Apr 02, 2024 | 11.03 | 11.09 | 10.96 | 11.03 | 107,975 | +0.04(+0.36%) |
Apr 01, 2024 | 11.30 | 11.30 | 10.97 | 10.99 | 35,281 | -0.26(-2.31%) |
Mar 28, 2024 | 11.26 | 11.33 | 11.23 | 11.25 | 49,598 | +0.11(+0.99%) |
Mar 27, 2024 | 11.13 | 11.22 | 11.07 | 11.14 | 40,949 | -0.03(-0.27%) |
Mar 26, 2024 | 11.13 | 11.26 | 11.13 | 11.17 | 55,614 | +0.05(+0.45%) |
Mar 25, 2024 | 11.09 | 11.19 | 11.07 | 11.12 | 65,001 | +0.09(+0.82%) |
Mar 22, 2024 | 11.08 | 11.70 | 10.99 | 11.03 | 43,223 | -0.05(-0.45%) |
Mar 21, 2024 | 11.33 | 11.33 | 11.08 | 11.08 | 126,069 | -0.14(-1.25%) |
Mar 20, 2024 | 11.41 | 11.41 | 11.05 | 11.22 | 90,181 | +0.16(+1.45%) |
Mar 19, 2024 | 10.99 | 11.10 | 10.90 | 11.06 | 146,551 | -0.06(-0.58%) |
Mar 18, 2024 | 11.44 | 11.44 | 11.08 | 11.12 | 158,801 | -0.29(-2.58%) |
Mar 15, 2024 | 11.36 | 11.43 | 11.30 | 11.42 | 34,699 | +0.11(+0.97%) |
Mar 14, 2024 | 11.30 | 11.70 | 11.25 | 11.31 | 37,681 | -0.06(-0.53%) |
Mar 13, 2024 | 11.52 | 11.57 | 11.37 | 11.37 | 73,526 | -0.20(-1.77%) |
Mar 12, 2024 | 11.41 | 11.60 | 11.29 | 11.57 | 568,661 | +0.18(+1.62%) |
Mar 11, 2024 | 11.50 | 11.54 | 11.25 | 11.39 | 378,452 | -0.18(-1.56%) |
Mar 08, 2024 | 11.45 | 11.74 | 11.45 | 11.57 | 91,200 | -0.17(-1.45%) |
Mar 07, 2024 | 11.51 | 11.90 | 11.51 | 11.74 | 67,481 | +0.00(+0.00%) |
Mar 06, 2024 | 11.60 | 11.89 | 11.60 | 11.74 | 181,857 | +0.29(+2.53%) |
Mar 05, 2024 | 11.65 | 11.77 | 11.45 | 11.45 | 176,028 | -0.38(-3.21%) |
Mar 04, 2024 | 11.36 | 11.83 | 11.36 | 11.83 | 53,000 | -0.06(-0.50%) |
Mar 01, 2024 | 11.95 | 11.95 | 11.61 | 11.89 | 52,600 | +0.28(+2.41%) |
Feb 29, 2024 | 11.65 | 11.71 | 11.55 | 11.61 | 58,274 | -0.13(-1.11%) |
Feb 28, 2024 | 11.76 | 11.94 | 11.74 | 11.74 | 55,365 | -0.09(-0.76%) |
Feb 27, 2024 | 11.50 | 11.84 | 11.50 | 11.83 | 101,909 | +0.15(+1.28%) |
Feb 26, 2024 | 11.50 | 11.68 | 11.50 | 11.68 | 182,821 | +0.10(+0.86%) |
Feb 23, 2024 | 12.15 | 12.15 | 11.41 | 11.58 | 63,886 | -0.42(-3.50%) |
Feb 22, 2024 | 12.45 | 12.45 | 11.69 | 12.00 | 118,353 | +0.08(+0.67%) |
Feb 21, 2024 | 11.95 | 12.20 | 11.91 | 11.92 | 53,989 | -0.02(-0.17%) |
Feb 20, 2024 | 11.99 | 12.10 | 11.94 | 11.94 | 145,489 | +0.33(+2.83%) |
Feb 16, 2024 | 11.58 | 11.65 | 11.52 | 11.61 | 67,514 | -0.02(-0.16%) |
Feb 15, 2024 | 11.70 | 11.75 | 11.63 | 11.63 | 67,391 | -0.06(-0.51%) |
Feb 14, 2024 | 11.25 | 11.71 | 11.12 | 11.69 | 112,557 | +0.49(+4.38%) |
Feb 13, 2024 | 11.78 | 11.78 | 11.10 | 11.20 | 93,679 | -0.39(-3.36%) |
Feb 12, 2024 | 11.40 | 11.80 | 11.40 | 11.59 | 46,130 | +0.09(+0.78%) |
Feb 09, 2024 | 11.47 | 11.67 | 11.45 | 11.50 | 43,333 | -0.28(-2.39%) |
Feb 08, 2024 | 11.91 | 11.91 | 11.69 | 11.78 | 35,018 | -0.09(-0.74%) |
Feb 07, 2024 | 11.95 | 12.06 | 11.80 | 11.87 | 148,045 | -0.17(-1.41%) |
Feb 06, 2024 | 11.78 | 12.04 | 11.78 | 12.04 | 131,926 | +0.31(+2.64%) |
Feb 05, 2024 | 11.66 | 11.76 | 11.50 | 11.73 | 117,983 | +0.06(+0.51%) |
Feb 02, 2024 | 11.60 | 11.68 | 11.54 | 11.67 | 37,089 | -0.11(-0.89%) |
Feb 01, 2024 | 11.61 | 11.79 | 11.61 | 11.78 | 136,891 | +0.42(+3.65%) |
Jan 31, 2024 | 11.42 | 11.57 | 11.36 | 11.36 | 129,089 | +0.01(+0.09%) |
Jan 30, 2024 | 11.34 | 11.41 | 11.28 | 11.35 | 45,799 | -0.10(-0.87%) |
Jan 29, 2024 | 11.54 | 11.54 | 11.37 | 11.45 | 23,786 | -0.15(-1.29%) |
Jan 26, 2024 | 11.59 | 11.61 | 11.54 | 11.60 | 169,970 | +0.04(+0.35%) |
Jan 25, 2024 | 11.46 | 11.56 | 11.46 | 11.56 | 130,908 | +0.12(+1.05%) |
Jan 24, 2024 | 11.50 | 11.53 | 11.40 | 11.44 | 45,027 | +0.15(+1.33%) |
Jan 23, 2024 | 11.19 | 11.39 | 11.19 | 11.29 | 48,496 | +0.17(+1.49%) |
Jan 22, 2024 | 11.22 | 11.27 | 11.05 | 11.12 | 80,209 | -0.16(-1.38%) |
Jan 19, 2024 | 11.18 | 11.38 | 11.15 | 11.28 | 84,092 | +0.11(+0.98%) |
Jan 18, 2024 | 11.16 | 11.21 | 11.12 | 11.17 | 75,532 | -0.05(-0.45%) |
Jan 17, 2024 | 11.26 | 11.31 | 11.22 | 11.22 | 177,175 | -0.08(-0.71%) |
Jan 16, 2024 | 11.42 | 11.47 | 11.25 | 11.30 | 115,835 | +0.04(+0.36%) |
Jan 12, 2024 | 11.22 | 11.35 | 11.22 | 11.26 | 48,465 | +0.07(+0.67%) |
Jan 11, 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 275,080 | -0.10(-0.93%) |
Jan 10, 2024 | 11.21 | 11.29 | 11.10 | 11.29 | 86,883 | +0.14(+1.26%) |
Jan 09, 2024 | 11.00 | 11.50 | 11.00 | 11.15 | 49,569 | -0.18(-1.59%) |
Jan 08, 2024 | 11.10 | 11.41 | 11.10 | 11.33 | 68,056 | -0.13(-1.13%) |
Jan 05, 2024 | 11.00 | 11.46 | 11.00 | 11.46 | 57,613 | +0.36(+3.24%) |
Jan 04, 2024 | 11.12 | 11.30 | 11.06 | 11.10 | 124,018 | -0.12(-1.03%) |
Jan 03, 2024 | 11.21 | 11.25 | 11.15 | 11.21 | 44,798 | +0.12(+1.11%) |
Jan 02, 2024 | 11.31 | 11.53 | 11.09 | 11.09 | 104,863 | -0.33(-2.91%) |
Dec 29, 2023 | 11.53 | 11.53 | 11.35 | 11.43 | 41,462 | -0.07(-0.65%) |
Dec 28, 2023 | 11.29 | 11.50 | 11.29 | 11.50 | 61,855 | +0.21(+1.86%) |
Dec 27, 2023 | 11.29 | 11.61 | 11.25 | 11.29 | 164,548 | -0.01(-0.09%) |
Dec 26, 2023 | 11.16 | 11.34 | 11.16 | 11.30 | 147,771 | +0.20(+1.80%) |
Dec 22, 2023 | 11.08 | 11.16 | 11.07 | 11.10 | 278,452 | +0.13(+1.19%) |
Dec 21, 2023 | 11.13 | 11.13 | 10.97 | 10.97 | 543,568 | +0.07(+0.64%) |
Dec 20, 2023 | 11.14 | 11.17 | 10.90 | 10.90 | 92,701 | -0.26(-2.33%) |
Dec 19, 2023 | 11.12 | 11.22 | 11.12 | 11.16 | 111,713 | +0.09(+0.79%) |
Dec 18, 2023 | 11.02 | 11.09 | 10.92 | 11.07 | 167,304 | +0.22(+2.05%) |
Dec 15, 2023 | 10.78 | 11.00 | 10.76 | 10.85 | 91,000 | +0.10(+0.93%) |
Dec 14, 2023 | 10.79 | 11.03 | 10.75 | 10.75 | 114,503 | +0.01(+0.09%) |
Dec 13, 2023 | 10.33 | 10.74 | 10.17 | 10.74 | 134,671 | +0.25(+2.38%) |
Dec 12, 2023 | 11.19 | 11.19 | 10.49 | 10.49 | 122,626 | -0.49(-4.46%) |
Dec 11, 2023 | 10.93 | 11.04 | 10.90 | 10.98 | 109,572 | +0.02(+0.18%) |
Dec 08, 2023 | 10.96 | 11.08 | 10.93 | 10.96 | 81,091 | -0.01(-0.09%) |
Dec 07, 2023 | 10.85 | 10.97 | 10.82 | 10.97 | 57,737 | +0.18(+1.63%) |
Dec 06, 2023 | 10.93 | 10.93 | 10.77 | 10.79 | 32,490 | -0.06(-0.52%) |
Dec 05, 2023 | 10.91 | 11.03 | 10.85 | 10.85 | 35,508 | +0.08(+0.74%) |
Dec 04, 2023 | 11.08 | 11.11 | 10.77 | 10.77 | 60,992 | -0.34(-3.06%) |
Dec 01, 2023 | 10.93 | 11.11 | 10.88 | 11.11 | 229,503 | +0.17(+1.60%) |
Nov 30, 2023 | 10.51 | 11.00 | 10.51 | 10.94 | 320,493 | +0.24(+2.20%) |
Nov 29, 2023 | 10.63 | 10.80 | 10.63 | 10.70 | 143,415 | +0.02(+0.19%) |
Nov 28, 2023 | 10.60 | 10.79 | 10.60 | 10.68 | 152,531 | +0.13(+1.23%) |
Nov 27, 2023 | 10.55 | 10.55 | 10.36 | 10.55 | 121,788 | +0.20(+1.93%) |
Nov 24, 2023 | 10.17 | 10.49 | 10.17 | 10.35 | 36,438 | -0.03(-0.29%) |
Nov 22, 2023 | 10.50 | 10.50 | 10.34 | 10.38 | 69,578 | -0.07(-0.67%) |
Nov 21, 2023 | 10.36 | 10.45 | 10.30 | 10.45 | 182,924 | +0.13(+1.26%) |
Nov 20, 2023 | 10.20 | 10.35 | 10.20 | 10.32 | 85,232 | +0.32(+3.20%) |
Nov 17, 2023 | 10.37 | 10.37 | 10.00 | 10.00 | 903,100 | -0.48(-4.58%) |
Nov 16, 2023 | 10.28 | 10.50 | 10.24 | 10.48 | 134,464 | +0.11(+1.06%) |
Nov 15, 2023 | 10.33 | 10.44 | 10.13 | 10.37 | 25,256 | +0.07(+0.68%) |
Nov 14, 2023 | 10.30 | 10.35 | 10.20 | 10.30 | 102,700 | -0.03(-0.29%) |
Nov 13, 2023 | 10.07 | 10.33 | 10.05 | 10.33 | 97,824 | +0.18(+1.77%) |
Nov 10, 2023 | 10.09 | 10.20 | 10.09 | 10.15 | 64,393 | +0.16(+1.60%) |
Nov 09, 2023 | 10.17 | 10.22 | 9.940 | 9.990 | 116,247 | -0.46(-4.40%) |
Nov 08, 2023 | 10.41 | 10.50 | 10.40 | 10.45 | 78,361 | +0.06(+0.58%) |
Nov 07, 2023 | 10.45 | 10.46 | 10.27 | 10.39 | 126,459 | +0.13(+1.27%) |
Nov 06, 2023 | 10.32 | 10.36 | 10.18 | 10.26 | 143,391 | +0.03(+0.29%) |
Nov 03, 2023 | 10.05 | 10.28 | 9.970 | 10.23 | 144,922 | +0.26(+2.61%) |
Nov 02, 2023 | 9.900 | 10.20 | 9.820 | 9.970 | 103,438 | +0.15(+1.53%) |
Nov 01, 2023 | 9.634 | 9.820 | 9.580 | 9.820 | 18,557 | +0.29(+3.04%) |
Oct 31, 2023 | 9.490 | 9.660 | 9.490 | 9.530 | 93,956 | -0.03(-0.26%) |
Oct 30, 2023 | 9.810 | 10.00 | 9.480 | 9.555 | 103,668 | -0.21(-2.10%) |
Oct 27, 2023 | 10.03 | 10.05 | 9.670 | 9.760 | 113,432 | -0.24(-2.40%) |
Oct 26, 2023 | 9.750 | 10.03 | 9.750 | 10.00 | 175,757 | +0.27(+2.77%) |
Oct 25, 2023 | 9.840 | 9.840 | 9.710 | 9.730 | 217,600 | -0.17(-1.72%) |
Oct 24, 2023 | 9.770 | 9.915 | 9.700 | 9.900 | 90,437 | +0.13(+1.33%) |
Oct 23, 2023 | 9.700 | 9.900 | 9.660 | 9.770 | 144,432 | +0.07(+0.72%) |
Oct 20, 2023 | 9.840 | 9.860 | 9.700 | 9.700 | 103,966 | -0.17(-1.72%) |
Oct 19, 2023 | 9.730 | 9.930 | 9.690 | 9.870 | 183,251 | +0.06(+0.61%) |
Oct 18, 2023 | 9.710 | 9.880 | 9.640 | 9.810 | 944,059 | +0.02(+0.20%) |
Oct 17, 2023 | 9.750 | 9.970 | 9.710 | 9.790 | 159,948 | -0.13(-1.31%) |
Oct 16, 2023 | 9.680 | 9.920 | 9.680 | 9.920 | 245,683 | +0.80(+8.77%) |
Oct 13, 2023 | 9.630 | 9.705 | 9.120 | 9.120 | 94,102 | -0.36(-3.80%) |
Oct 12, 2023 | 9.640 | 9.700 | 9.350 | 9.480 | 59,031 | -0.16(-1.66%) |
Oct 11, 2023 | 9.600 | 9.690 | 9.550 | 9.640 | 52,975 | +0.06(+0.63%) |
Oct 10, 2023 | 9.500 | 9.615 | 9.460 | 9.580 | 131,591 | +0.19(+2.02%) |
Oct 09, 2023 | 9.353 | 9.440 | 9.280 | 9.390 | 91,134 | -0.11(-1.16%) |
Oct 06, 2023 | 9.090 | 9.500 | 9.020 | 9.500 | 119,331 | +0.54(+6.03%) |
Oct 05, 2023 | 9.180 | 9.200 | 8.960 | 8.960 | 67,902 | -0.05(-0.55%) |
Oct 04, 2023 | 9.010 | 9.130 | 8.880 | 9.010 | 57,197 | +0.05(+0.56%) |
Oct 03, 2023 | 9.160 | 9.191 | 8.940 | 8.960 | 247,966 | -0.30(-3.24%) |
Oct 02, 2023 | 9.270 | 9.310 | 9.195 | 9.260 | 117,092 | -0.06(-0.64%) |
Sep 29, 2023 | 9.410 | 9.450 | 9.320 | 9.320 | 41,890 | +0.12(+1.30%) |
Sep 28, 2023 | 9.130 | 9.485 | 9.130 | 9.200 | 276,808 | +0.12(+1.38%) |
Sep 27, 2023 | 9.150 | 9.170 | 8.930 | 9.075 | 829,554 | -0.01(-0.06%) |
Sep 26, 2023 | 9.190 | 9.230 | 9.080 | 9.080 | 778,365 | -0.15(-1.63%) |
Sep 25, 2023 | 9.380 | 9.310 | 9.210 | 9.230 | 2,059,554 | -0.17(-1.81%) |
Sep 22, 2023 | 9.510 | 9.580 | 9.390 | 9.400 | 833,200 | +0.02(+0.21%) |
Sep 21, 2023 | 9.565 | 9.590 | 9.380 | 9.380 | 131,374 | -0.35(-3.60%) |
Sep 20, 2023 | 9.760 | 9.900 | 9.730 | 9.730 | 208,448 | -0.08(-0.82%) |
Sep 19, 2023 | 9.670 | 9.870 | 9.590 | 9.810 | 160,033 | +0.11(+1.13%) |
Sep 18, 2023 | 9.720 | 9.870 | 9.700 | 9.700 | 304,026 | +0.05(+0.52%) |
Sep 15, 2023 | 9.700 | 9.740 | 9.610 | 9.650 | 82,238 | -0.08(-0.82%) |
Sep 14, 2023 | 9.630 | 9.820 | 9.618 | 9.730 | 88,122 | +0.21(+2.21%) |
Sep 13, 2023 | 9.450 | 9.860 | 9.450 | 9.520 | 92,583 | -0.08(-0.83%) |
Sep 12, 2023 | 9.830 | 9.830 | 9.440 | 9.600 | 38,945 | +0.11(+1.16%) |
Sep 11, 2023 | 9.290 | 9.640 | 9.290 | 9.490 | 61,147 | +0.11(+1.17%) |
Sep 08, 2023 | 9.210 | 9.500 | 9.210 | 9.380 | 39,148 | +0.20(+2.18%) |
Sep 07, 2023 | 9.550 | 9.550 | 9.170 | 9.180 | 47,341 | -0.26(-2.75%) |
Sep 06, 2023 | 9.410 | 9.700 | 9.400 | 9.440 | 44,055 | -0.06(-0.63%) |
Sep 05, 2023 | 9.550 | 9.700 | 9.450 | 9.500 | 603,790 | -0.04(-0.42%) |
Sep 01, 2023 | 9.960 | 9.960 | 9.520 | 9.540 | 237,090 | -0.01(-0.10%) |
Aug 31, 2023 | 9.795 | 9.950 | 9.550 | 9.550 | 66,422 | -0.34(-3.44%) |
Aug 30, 2023 | 10.05 | 10.05 | 9.880 | 9.890 | 88,346 | -0.17(-1.69%) |
Aug 29, 2023 | 10.02 | 10.17 | 10.01 | 10.06 | 449,391 | +0.09(+0.90%) |
Aug 28, 2023 | 9.740 | 10.19 | 9.740 | 9.970 | 151,596 | +0.22(+2.26%) |
Aug 25, 2023 | 9.800 | 9.810 | 9.640 | 9.750 | 301,861 | -0.26(-2.60%) |
Aug 24, 2023 | 10.25 | 10.25 | 9.930 | 10.01 | 127,146 | -0.03(-0.30%) |
Aug 23, 2023 | 10.10 | 10.25 | 10.03 | 10.04 | 93,707 | +0.01(+0.10%) |
Aug 22, 2023 | 10.13 | 10.13 | 9.848 | 10.03 | 74,454 | +0.10(+1.01%) |
Aug 21, 2023 | 9.600 | 9.930 | 9.561 | 9.930 | 393,247 | +0.27(+2.80%) |
Aug 18, 2023 | 9.590 | 9.690 | 9.224 | 9.660 | 304,349 | +0.45(+4.89%) |
Aug 17, 2023 | 9.555 | 9.610 | 9.210 | 9.210 | 59,922 | -0.27(-2.85%) |
Aug 16, 2023 | 9.588 | 9.630 | 9.450 | 9.480 | 93,698 | +0.12(+1.28%) |
Aug 15, 2023 | 9.460 | 9.520 | 9.350 | 9.360 | 90,593 | -0.11(-1.16%) |
Aug 14, 2023 | 9.640 | 9.680 | 9.470 | 9.470 | 191,818 | -0.27(-2.77%) |
Aug 11, 2023 | 9.730 | 9.790 | 9.675 | 9.740 | 76,722 | +0.07(+0.72%) |
Aug 10, 2023 | 9.730 | 9.800 | 9.650 | 9.670 | 26,991 | +0.10(+1.02%) |
Aug 09, 2023 | 9.600 | 9.610 | 9.537 | 9.572 | 226,798 | -0.13(-1.32%) |
Aug 08, 2023 | 9.550 | 9.700 | 9.490 | 9.700 | 120,080 | -0.03(-0.31%) |
Aug 07, 2023 | 10.00 | 10.00 | 9.660 | 9.730 | 59,059 | -0.03(-0.31%) |
Aug 04, 2023 | 9.810 | 9.990 | 9.750 | 9.760 | 35,548 | -0.01(-0.10%) |
Aug 03, 2023 | 9.810 | 9.860 | 9.740 | 9.770 | 460,592 | -0.19(-1.91%) |
Aug 02, 2023 | 9.980 | 10.15 | 9.850 | 9.960 | 51,235 | -0.04(-0.45%) |
Aug 01, 2023 | 9.970 | 10.35 | 9.880 | 10.01 | 116,248 | -0.26(-2.58%) |
Jul 31, 2023 | 10.13 | 10.27 | 10.09 | 10.27 | 114,516 | +0.22(+2.19%) |
Jul 28, 2023 | 9.990 | 10.05 | 9.980 | 10.05 | 70,827 | -0.13(-1.28%) |
Jul 27, 2023 | 10.38 | 10.38 | 9.890 | 10.18 | 806,597 | -0.02(-0.20%) |
Jul 26, 2023 | 10.00 | 10.32 | 10.00 | 10.20 | 327,254 | +0.00(+0.00%) |
Jul 25, 2023 | 10.15 | 10.30 | 9.970 | 10.20 | 288,379 | +0.02(+0.20%) |
Jul 24, 2023 | 10.12 | 10.30 | 9.950 | 10.18 | 175,124 | +0.14(+1.39%) |
Jul 21, 2023 | 10.07 | 10.19 | 10.04 | 10.04 | 118,355 | +0.19(+1.93%) |
Jul 20, 2023 | 10.04 | 10.04 | 9.850 | 9.850 | 58,600 | -0.10(-1.01%) |
Jul 19, 2023 | 9.950 | 10.00 | 9.850 | 9.950 | 68,619 | -0.04(-0.40%) |
Jul 18, 2023 | 9.890 | 10.03 | 9.890 | 9.990 | 91,509 | -0.01(-0.10%) |
Jul 17, 2023 | 10.10 | 10.10 | 9.770 | 10.00 | 164,150 | -0.05(-0.50%) |
Jul 14, 2023 | 10.29 | 10.29 | 9.870 | 10.05 | 459,685 | +0.08(+0.80%) |
Jul 13, 2023 | 10.08 | 10.30 | 9.890 | 9.970 | 123,253 | +0.16(+1.63%) |
Jul 12, 2023 | 10.01 | 10.16 | 9.790 | 9.810 | 268,154 | -0.24(-2.39%) |
Jul 11, 2023 | 10.05 | 10.05 | 9.700 | 10.05 | 76,365 | +0.05(+0.50%) |
Jul 10, 2023 | 9.880 | 10.46 | 9.880 | 10.00 | 205,708 | -0.23(-2.25%) |
Jul 07, 2023 | 9.740 | 10.31 | 9.740 | 10.23 | 174,232 | +0.29(+2.92%) |
Jul 06, 2023 | 10.08 | 10.11 | 9.760 | 9.940 | 151,750 | -0.33(-3.21%) |
Jul 05, 2023 | 10.55 | 10.55 | 10.10 | 10.27 | 149,291 | -0.17(-1.63%) |
Jul 03, 2023 | 10.29 | 10.69 | 10.29 | 10.44 | 58,982 | +0.15(+1.46%) |
Jun 30, 2023 | 10.31 | 10.45 | 10.13 | 10.29 | 1,598,880 | -0.16(-1.53%) |
Jun 29, 2023 | 10.26 | 10.45 | 10.09 | 10.45 | 85,190 | +0.24(+2.35%) |
Jun 28, 2023 | 10.50 | 10.50 | 10.12 | 10.21 | 62,473 | -0.15(-1.45%) |
Jun 27, 2023 | 10.43 | 10.75 | 10.34 | 10.36 | 51,184 | -0.37(-3.45%) |
Jun 26, 2023 | 10.49 | 10.77 | 10.48 | 10.73 | 242,909 | +0.11(+1.04%) |
Jun 23, 2023 | 10.12 | 10.69 | 10.12 | 10.62 | 175,983 | -0.05(-0.47%) |
Jun 22, 2023 | 10.89 | 10.89 | 10.54 | 10.67 | 112,631 | -0.13(-1.20%) |
Jun 21, 2023 | 10.45 | 10.87 | 10.38 | 10.80 | 167,682 | +0.35(+3.35%) |
Jun 20, 2023 | 10.39 | 10.45 | 10.30 | 10.45 | 93,157 | +0.26(+2.55%) |
Jun 16, 2023 | 10.20 | 10.85 | 10.10 | 10.19 | 705,305 | -0.11(-1.07%) |
Jun 15, 2023 | 10.15 | 10.75 | 10.00 | 10.30 | 714,711 | +0.30(+3.00%) |
Jun 14, 2023 | 10.03 | 10.60 | 9.710 | 10.00 | 963,760 | +0.14(+1.42%) |
Jun 13, 2023 | 10.35 | 10.35 | 9.860 | 9.860 | 205,449 | -0.22(-2.18%) |
Jun 12, 2023 | 10.00 | 10.10 | 9.730 | 10.08 | 279,193 | +0.48(+5.00%) |
Jun 09, 2023 | 9.220 | 9.710 | 8.980 | 9.600 | 298,941 | +0.40(+4.40%) |
Jun 08, 2023 | 8.850 | 9.299 | 8.850 | 9.195 | 90,903 | +0.10(+1.04%) |
Jun 07, 2023 | 9.200 | 9.480 | 8.990 | 9.100 | 839,781 | -0.14(-1.52%) |
Jun 06, 2023 | 8.850 | 9.270 | 8.850 | 9.240 | 66,356 | +0.13(+1.43%) |
Jun 05, 2023 | 9.250 | 9.250 | 8.934 | 9.110 | 70,474 | +0.12(+1.39%) |
Jun 02, 2023 | 8.600 | 9.010 | 8.600 | 8.985 | 247,835 | +0.12(+1.30%) |