Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.330 | 9.422 | 9.320 | 9.420 | 44,504 | +0.10(+1.12%) |
May 30, 2024 | 9.330 | 9.350 | 9.290 | 9.316 | 109,545 | +0.05(+0.50%) |
May 29, 2024 | 9.300 | 9.325 | 9.270 | 9.270 | 55,003 | -0.08(-0.90%) |
May 28, 2024 | 9.443 | 9.443 | 9.350 | 9.354 | 72,199 | +0.02(+0.26%) |
May 24, 2024 | 9.250 | 9.340 | 9.250 | 9.330 | 34,450 | +0.19(+2.08%) |
May 23, 2024 | 9.297 | 9.315 | 9.130 | 9.140 | 51,045 | -0.30(-3.18%) |
May 22, 2024 | 9.490 | 9.510 | 9.420 | 9.440 | 46,700 | -0.24(-2.48%) |
May 21, 2024 | 9.670 | 9.680 | 9.640 | 9.680 | 12,407 | -0.12(-1.18%) |
May 20, 2024 | 9.810 | 9.815 | 9.765 | 9.796 | 30,858 | -0.00(-0.04%) |
May 17, 2024 | 9.765 | 9.820 | 9.760 | 9.800 | 47,728 | +0.10(+1.03%) |
May 16, 2024 | 9.775 | 9.820 | 9.700 | 9.700 | 20,946 | +0.00(+0.00%) |
May 15, 2024 | 9.688 | 9.799 | 9.680 | 9.700 | 13,687 | +0.13(+1.36%) |
May 14, 2024 | 9.575 | 9.630 | 9.540 | 9.570 | 24,083 | -0.04(-0.38%) |
May 13, 2024 | 9.562 | 9.619 | 9.550 | 9.606 | 133,006 | +0.12(+1.28%) |
May 10, 2024 | 9.550 | 9.550 | 9.460 | 9.485 | 26,076 | -0.02(-0.16%) |
May 09, 2024 | 9.450 | 9.520 | 9.450 | 9.500 | 26,602 | +0.04(+0.42%) |
May 08, 2024 | 9.445 | 9.520 | 9.440 | 9.460 | 19,593 | +0.10(+1.07%) |
May 07, 2024 | 9.380 | 9.400 | 9.320 | 9.360 | 103,759 | +0.03(+0.32%) |
May 06, 2024 | 9.285 | 9.340 | 9.280 | 9.330 | 27,559 | +0.08(+0.86%) |
May 03, 2024 | 9.245 | 9.260 | 9.190 | 9.250 | 52,643 | +0.14(+1.54%) |
May 02, 2024 | 9.090 | 9.139 | 9.010 | 9.110 | 81,203 | -0.10(-1.11%) |
May 01, 2024 | 9.162 | 9.440 | 9.070 | 9.213 | 24,783 | +0.04(+0.47%) |
Apr 30, 2024 | 9.127 | 9.180 | 9.043 | 9.169 | 38,887 | -0.08(-0.84%) |
Apr 29, 2024 | 9.215 | 9.270 | 9.215 | 9.247 | 80,527 | -0.01(-0.13%) |
Apr 26, 2024 | 9.160 | 9.279 | 9.137 | 9.259 | 37,252 | +0.12(+1.26%) |
Apr 25, 2024 | 9.023 | 9.170 | 9.010 | 9.144 | 129,566 | -0.10(-1.04%) |
Apr 24, 2024 | 9.200 | 9.260 | 9.192 | 9.240 | 55,354 | -0.07(-0.75%) |
Apr 23, 2024 | 9.210 | 9.320 | 9.210 | 9.310 | 1,660,536 | +0.14(+1.53%) |
Apr 22, 2024 | 9.075 | 9.220 | 9.070 | 9.170 | 765,480 | +0.11(+1.21%) |
Apr 19, 2024 | 9.090 | 9.100 | 9.040 | 9.060 | 127,541 | +0.08(+0.89%) |
Apr 18, 2024 | 8.920 | 9.030 | 8.920 | 8.980 | 87,719 | -0.03(-0.33%) |
Apr 17, 2024 | 8.970 | 9.010 | 8.920 | 9.010 | 87,387 | +0.14(+1.58%) |
Apr 16, 2024 | 8.930 | 8.930 | 8.860 | 8.870 | 144,966 | -0.10(-1.11%) |
Apr 15, 2024 | 9.020 | 9.020 | 8.940 | 8.970 | 309,793 | -0.05(-0.55%) |
Apr 12, 2024 | 9.065 | 9.090 | 9.020 | 9.020 | 55,541 | +0.03(+0.33%) |
Apr 11, 2024 | 8.976 | 9.000 | 8.910 | 8.990 | 82,033 | -0.01(-0.11%) |
Apr 10, 2024 | 9.005 | 9.080 | 8.960 | 9.000 | 38,128 | -0.14(-1.57%) |
Apr 09, 2024 | 9.170 | 9.185 | 9.120 | 9.144 | 39,766 | -0.01(-0.07%) |
Apr 08, 2024 | 9.170 | 9.200 | 9.140 | 9.150 | 97,521 | -0.03(-0.33%) |
Apr 05, 2024 | 9.350 | 9.350 | 9.160 | 9.180 | 74,365 | -0.30(-3.14%) |
Apr 04, 2024 | 9.600 | 9.620 | 9.470 | 9.477 | 19,444 | -0.05(-0.55%) |
Apr 03, 2024 | 9.430 | 9.540 | 9.430 | 9.530 | 34,285 | +0.18(+1.93%) |
Apr 02, 2024 | 9.340 | 9.400 | 9.340 | 9.350 | 21,502 | -0.01(-0.11%) |
Apr 01, 2024 | 9.328 | 9.562 | 9.300 | 9.360 | 41,255 | -0.04(-0.43%) |
Mar 28, 2024 | 9.415 | 9.415 | 9.371 | 9.400 | 55,017 | -0.11(-1.12%) |
Mar 27, 2024 | 9.435 | 9.520 | 9.435 | 9.506 | 23,676 | +0.09(+0.91%) |
Mar 26, 2024 | 9.453 | 9.455 | 9.420 | 9.420 | 35,250 | -0.06(-0.69%) |
Mar 25, 2024 | 9.418 | 9.510 | 9.418 | 9.485 | 124,698 | +0.12(+1.34%) |
Mar 22, 2024 | 9.350 | 9.430 | 9.350 | 9.360 | 73,138 | +0.04(+0.43%) |
Mar 21, 2024 | 9.400 | 9.438 | 9.280 | 9.320 | 170,949 | -0.19(-1.95%) |
Mar 20, 2024 | 9.480 | 9.520 | 9.410 | 9.505 | 34,239 | +0.12(+1.22%) |
Mar 19, 2024 | 9.320 | 9.390 | 9.320 | 9.390 | 40,745 | +0.06(+0.64%) |
Mar 18, 2024 | 9.425 | 9.470 | 9.330 | 9.330 | 88,754 | -0.10(-1.06%) |
Mar 15, 2024 | 9.582 | 9.627 | 9.430 | 9.430 | 26,726 | -0.25(-2.58%) |
Mar 14, 2024 | 9.740 | 9.740 | 9.654 | 9.680 | 180,356 | -0.17(-1.73%) |
Mar 13, 2024 | 9.750 | 9.850 | 9.740 | 9.850 | 17,611 | +0.10(+1.03%) |
Mar 12, 2024 | 9.800 | 9.820 | 9.730 | 9.750 | 46,284 | -0.12(-1.22%) |
Mar 11, 2024 | 9.825 | 9.870 | 9.780 | 9.870 | 44,429 | +0.00(+0.00%) |
Mar 08, 2024 | 9.870 | 9.900 | 9.830 | 9.870 | 23,072 | +0.15(+1.54%) |
Mar 07, 2024 | 9.793 | 9.793 | 9.720 | 9.720 | 22,588 | +0.07(+0.73%) |
Mar 06, 2024 | 9.660 | 9.694 | 9.645 | 9.650 | 47,016 | +0.13(+1.37%) |
Mar 05, 2024 | 9.450 | 9.560 | 9.450 | 9.520 | 69,256 | +0.12(+1.28%) |
Mar 04, 2024 | 9.360 | 9.400 | 9.345 | 9.400 | 44,985 | -0.03(-0.27%) |
Mar 01, 2024 | 9.350 | 9.470 | 9.328 | 9.425 | 38,107 | +0.08(+0.87%) |
Feb 29, 2024 | 9.380 | 9.380 | 9.250 | 9.344 | 78,568 | +0.04(+0.47%) |
Feb 28, 2024 | 9.297 | 9.310 | 9.280 | 9.300 | 35,910 | -0.12(-1.27%) |
Feb 27, 2024 | 9.380 | 9.440 | 9.365 | 9.420 | 58,145 | +0.12(+1.29%) |
Feb 26, 2024 | 9.373 | 9.373 | 9.290 | 9.300 | 49,364 | -0.12(-1.27%) |
Feb 23, 2024 | 9.348 | 9.422 | 9.348 | 9.420 | 30,573 | -0.07(-0.74%) |
Feb 22, 2024 | 9.450 | 9.510 | 9.430 | 9.490 | 134,046 | -0.11(-1.15%) |
Feb 21, 2024 | 9.550 | 9.600 | 9.535 | 9.600 | 65,557 | -0.01(-0.14%) |
Feb 20, 2024 | 9.615 | 9.635 | 9.590 | 9.613 | 91,547 | +0.20(+2.16%) |
Feb 16, 2024 | 9.360 | 9.410 | 9.355 | 9.410 | 41,702 | -0.02(-0.21%) |
Feb 15, 2024 | 9.382 | 9.430 | 9.360 | 9.430 | 70,314 | +0.15(+1.57%) |
Feb 14, 2024 | 9.250 | 9.340 | 9.238 | 9.284 | 53,262 | -0.02(-0.17%) |
Feb 13, 2024 | 9.310 | 9.350 | 9.250 | 9.300 | 50,664 | -0.06(-0.64%) |
Feb 12, 2024 | 9.310 | 9.370 | 9.303 | 9.360 | 39,452 | +0.10(+1.08%) |
Feb 09, 2024 | 9.210 | 9.260 | 9.160 | 9.260 | 37,583 | -0.02(-0.22%) |
Feb 08, 2024 | 9.252 | 9.290 | 9.190 | 9.280 | 82,047 | -0.02(-0.22%) |
Feb 07, 2024 | 9.330 | 9.380 | 9.290 | 9.300 | 80,187 | -0.07(-0.75%) |
Feb 06, 2024 | 9.350 | 9.450 | 9.350 | 9.370 | 37,054 | -0.10(-1.06%) |
Feb 05, 2024 | 9.480 | 9.510 | 9.440 | 9.470 | 50,022 | -0.19(-2.02%) |
Feb 02, 2024 | 9.730 | 9.740 | 9.630 | 9.665 | 25,852 | -0.16(-1.58%) |
Feb 01, 2024 | 9.710 | 9.820 | 9.710 | 9.820 | 32,911 | +0.12(+1.24%) |
Jan 31, 2024 | 9.790 | 9.790 | 9.700 | 9.700 | 19,432 | +0.02(+0.21%) |
Jan 30, 2024 | 9.600 | 9.709 | 9.591 | 9.680 | 32,943 | +0.05(+0.52%) |
Jan 29, 2024 | 9.590 | 9.630 | 9.570 | 9.630 | 91,082 | -0.12(-1.28%) |
Jan 26, 2024 | 9.755 | 9.770 | 9.710 | 9.755 | 24,518 | +0.06(+0.57%) |
Jan 25, 2024 | 9.800 | 9.800 | 9.690 | 9.700 | 40,755 | -0.29(-2.90%) |
Jan 24, 2024 | 10.14 | 10.14 | 9.990 | 9.990 | 36,380 | +0.00(+0.00%) |
Jan 23, 2024 | 9.980 | 9.998 | 9.890 | 9.990 | 101,585 | -0.12(-1.19%) |
Jan 22, 2024 | 10.15 | 10.15 | 10.09 | 10.11 | 137,990 | -0.32(-3.07%) |
Jan 19, 2024 | 10.36 | 10.43 | 10.25 | 10.43 | 80,694 | +0.15(+1.46%) |
Jan 18, 2024 | 10.19 | 10.33 | 10.18 | 10.28 | 68,910 | -0.11(-1.06%) |
Jan 17, 2024 | 10.24 | 10.39 | 10.22 | 10.39 | 75,003 | -0.22(-2.07%) |
Jan 16, 2024 | 10.55 | 10.66 | 10.47 | 10.61 | 57,623 | +0.02(+0.17%) |
Jan 12, 2024 | 10.53 | 10.62 | 10.51 | 10.59 | 39,612 | +0.17(+1.66%) |
Jan 11, 2024 | 10.44 | 10.50 | 10.34 | 10.42 | 136,485 | -0.02(-0.19%) |
Jan 10, 2024 | 10.32 | 10.47 | 10.32 | 10.44 | 19,524 | -0.02(-0.19%) |
Jan 09, 2024 | 10.51 | 10.53 | 10.43 | 10.46 | 92,371 | +0.03(+0.28%) |
Jan 08, 2024 | 10.33 | 10.43 | 10.33 | 10.43 | 127,901 | +0.13(+1.27%) |
Jan 05, 2024 | 10.21 | 10.35 | 10.21 | 10.30 | 56,038 | +0.05(+0.49%) |
Jan 04, 2024 | 10.16 | 10.28 | 10.16 | 10.25 | 60,923 | +0.28(+2.81%) |
Jan 03, 2024 | 9.970 | 10.01 | 9.950 | 9.970 | 35,757 | -0.13(-1.29%) |
Jan 02, 2024 | 10.08 | 10.17 | 10.08 | 10.10 | 85,026 | -0.20(-1.94%) |
Dec 29, 2023 | 10.17 | 10.30 | 10.17 | 10.30 | 39,561 | +0.08(+0.78%) |
Dec 28, 2023 | 10.30 | 10.30 | 10.22 | 10.22 | 49,861 | -0.09(-0.85%) |
Dec 27, 2023 | 10.29 | 10.34 | 10.29 | 10.31 | 47,090 | -0.03(-0.31%) |
Dec 26, 2023 | 10.43 | 10.43 | 10.25 | 10.34 | 51,797 | +0.02(+0.19%) |
Dec 22, 2023 | 10.23 | 10.32 | 10.22 | 10.32 | 75,759 | +0.12(+1.23%) |
Dec 21, 2023 | 10.16 | 10.22 | 10.15 | 10.20 | 80,306 | +0.12(+1.14%) |
Dec 20, 2023 | 10.13 | 10.21 | 10.08 | 10.08 | 41,241 | -0.12(-1.18%) |
Dec 19, 2023 | 10.16 | 10.20 | 10.13 | 10.20 | 94,124 | +0.04(+0.39%) |
Dec 18, 2023 | 10.17 | 10.21 | 10.13 | 10.16 | 290,561 | +0.09(+0.89%) |
Dec 15, 2023 | 10.08 | 10.14 | 10.05 | 10.07 | 57,073 | -0.22(-2.14%) |
Dec 14, 2023 | 10.27 | 10.35 | 10.24 | 10.29 | 118,810 | +0.26(+2.59%) |
Dec 13, 2023 | 10.03 | 10.23 | 9.950 | 10.03 | 64,580 | +0.02(+0.20%) |
Dec 12, 2023 | 10.01 | 10.04 | 9.985 | 10.01 | 49,175 | -0.05(-0.50%) |
Dec 11, 2023 | 9.980 | 10.09 | 9.970 | 10.06 | 277,839 | +0.00(+0.00%) |
Dec 08, 2023 | 10.00 | 10.09 | 10.00 | 10.06 | 171,862 | +0.02(+0.15%) |
Dec 07, 2023 | 10.01 | 10.07 | 9.970 | 10.04 | 156,743 | -0.01(-0.05%) |
Dec 06, 2023 | 10.06 | 10.10 | 10.04 | 10.05 | 67,370 | -0.02(-0.22%) |
Dec 05, 2023 | 10.06 | 10.10 | 10.04 | 10.07 | 48,048 | -0.04(-0.37%) |
Dec 04, 2023 | 10.12 | 10.12 | 10.05 | 10.11 | 226,128 | +0.00(+0.00%) |
Dec 01, 2023 | 10.02 | 10.11 | 10.01 | 10.11 | 114,874 | +0.09(+0.95%) |
Nov 30, 2023 | 9.980 | 10.04 | 9.945 | 10.02 | 171,834 | +0.05(+0.55%) |
Nov 29, 2023 | 9.990 | 9.990 | 9.920 | 9.960 | 41,774 | +0.05(+0.45%) |
Nov 28, 2023 | 9.900 | 9.950 | 9.880 | 9.915 | 87,943 | -0.06(-0.55%) |
Nov 27, 2023 | 9.980 | 9.980 | 9.868 | 9.970 | 128,497 | -0.01(-0.10%) |
Nov 24, 2023 | 9.880 | 9.990 | 9.880 | 9.980 | 89,882 | +0.29(+2.99%) |
Nov 22, 2023 | 9.715 | 9.719 | 9.670 | 9.690 | 45,812 | -0.09(-0.92%) |
Nov 21, 2023 | 9.838 | 9.870 | 9.760 | 9.780 | 83,294 | -0.10(-1.01%) |
Nov 20, 2023 | 9.860 | 9.900 | 9.838 | 9.880 | 105,707 | +0.09(+0.92%) |
Nov 17, 2023 | 9.725 | 9.790 | 9.710 | 9.790 | 100,698 | +0.16(+1.66%) |
Nov 16, 2023 | 9.620 | 9.678 | 9.570 | 9.630 | 162,480 | +0.09(+0.94%) |
Nov 15, 2023 | 9.600 | 9.610 | 9.530 | 9.540 | 130,189 | -0.15(-1.55%) |
Nov 14, 2023 | 9.560 | 9.720 | 9.533 | 9.690 | 78,145 | +0.46(+4.98%) |
Nov 13, 2023 | 9.160 | 9.240 | 9.155 | 9.230 | 107,237 | -0.04(-0.43%) |
Nov 10, 2023 | 9.220 | 9.270 | 9.180 | 9.270 | 63,881 | -0.05(-0.54%) |
Nov 09, 2023 | 9.420 | 9.475 | 9.310 | 9.320 | 91,460 | -0.03(-0.32%) |
Nov 08, 2023 | 9.307 | 9.350 | 9.270 | 9.350 | 92,676 | +0.01(+0.11%) |
Nov 07, 2023 | 9.390 | 9.400 | 9.320 | 9.340 | 141,306 | -0.02(-0.21%) |
Nov 06, 2023 | 9.410 | 9.420 | 9.334 | 9.360 | 145,542 | +0.04(+0.43%) |
Nov 03, 2023 | 9.412 | 9.420 | 9.318 | 9.320 | 94,799 | -0.01(-0.11%) |
Nov 02, 2023 | 9.330 | 9.350 | 9.270 | 9.330 | 109,644 | +0.10(+1.08%) |
Nov 01, 2023 | 9.135 | 9.230 | 9.130 | 9.230 | 86,842 | +0.12(+1.32%) |
Oct 31, 2023 | 9.117 | 9.140 | 9.060 | 9.110 | 173,582 | +0.04(+0.44%) |
Oct 30, 2023 | 9.090 | 9.144 | 9.055 | 9.070 | 144,080 | +0.05(+0.55%) |
Oct 27, 2023 | 9.140 | 9.140 | 8.990 | 9.020 | 48,479 | -0.18(-1.96%) |
Oct 26, 2023 | 9.258 | 9.270 | 9.121 | 9.200 | 107,941 | +0.02(+0.22%) |
Oct 25, 2023 | 9.178 | 9.250 | 9.160 | 9.180 | 106,535 | -0.06(-0.65%) |
Oct 24, 2023 | 9.290 | 9.300 | 9.190 | 9.240 | 148,873 | +0.00(+0.00%) |
Oct 23, 2023 | 9.158 | 9.320 | 9.158 | 9.240 | 72,776 | -0.04(-0.43%) |
Oct 20, 2023 | 9.260 | 9.320 | 9.220 | 9.280 | 218,914 | +0.03(+0.32%) |
Oct 19, 2023 | 9.310 | 9.340 | 9.250 | 9.250 | 87,552 | -0.08(-0.86%) |
Oct 18, 2023 | 9.400 | 9.400 | 9.281 | 9.330 | 128,005 | -0.14(-1.48%) |
Oct 17, 2023 | 9.450 | 9.550 | 9.450 | 9.470 | 351,247 | -0.02(-0.21%) |
Oct 16, 2023 | 9.460 | 9.530 | 9.425 | 9.490 | 303,314 | +0.15(+1.61%) |
Oct 13, 2023 | 9.453 | 9.455 | 9.320 | 9.340 | 51,795 | -0.05(-0.53%) |
Oct 12, 2023 | 9.510 | 9.515 | 9.370 | 9.390 | 62,677 | -0.16(-1.68%) |
Oct 11, 2023 | 9.540 | 9.590 | 9.500 | 9.550 | 133,143 | +0.11(+1.17%) |
Oct 10, 2023 | 9.412 | 9.490 | 9.400 | 9.440 | 85,473 | +0.08(+0.85%) |
Oct 09, 2023 | 9.320 | 9.380 | 9.293 | 9.360 | 93,867 | +0.07(+0.75%) |
Oct 06, 2023 | 9.185 | 9.340 | 9.105 | 9.290 | 82,347 | -0.02(-0.21%) |
Oct 05, 2023 | 9.210 | 9.310 | 9.190 | 9.310 | 74,684 | +0.17(+1.86%) |
Oct 04, 2023 | 9.088 | 9.170 | 9.060 | 9.140 | 115,764 | +0.15(+1.67%) |
Oct 03, 2023 | 9.045 | 9.047 | 8.960 | 8.990 | 384,411 | -0.06(-0.66%) |
Oct 02, 2023 | 9.223 | 9.223 | 9.000 | 9.050 | 82,369 | -0.31(-3.31%) |
Sep 29, 2023 | 9.450 | 9.455 | 9.310 | 9.360 | 155,402 | +0.13(+1.36%) |
Sep 28, 2023 | 9.227 | 9.265 | 9.210 | 9.234 | 128,301 | -0.05(-0.50%) |
Sep 27, 2023 | 9.360 | 9.360 | 9.250 | 9.280 | 138,355 | -0.20(-2.11%) |
Sep 26, 2023 | 9.535 | 9.560 | 9.440 | 9.480 | 78,934 | -0.16(-1.66%) |
Sep 25, 2023 | 9.540 | 9.660 | 9.600 | 9.640 | 229,960 | -0.24(-2.43%) |
Sep 22, 2023 | 9.807 | 9.910 | 9.797 | 9.880 | 776,948 | -0.12(-1.20%) |
Sep 21, 2023 | 10.01 | 10.08 | 9.960 | 10.00 | 681,953 | -0.26(-2.53%) |
Sep 20, 2023 | 10.20 | 10.32 | 10.18 | 10.26 | 385,073 | +0.08(+0.79%) |
Sep 19, 2023 | 10.17 | 10.18 | 10.14 | 10.18 | 36,838 | +0.06(+0.59%) |
Sep 18, 2023 | 10.09 | 10.19 | 10.08 | 10.12 | 65,933 | -0.09(-0.83%) |
Sep 15, 2023 | 10.22 | 10.25 | 10.19 | 10.21 | 182,100 | +0.05(+0.54%) |
Sep 14, 2023 | 10.11 | 10.20 | 10.09 | 10.15 | 37,195 | +0.09(+0.89%) |
Sep 13, 2023 | 10.10 | 10.16 | 10.06 | 10.06 | 27,070 | -0.17(-1.66%) |
Sep 12, 2023 | 10.18 | 10.25 | 10.15 | 10.23 | 64,515 | -0.03(-0.29%) |
Sep 11, 2023 | 10.23 | 10.28 | 10.23 | 10.26 | 35,291 | +0.02(+0.20%) |
Sep 08, 2023 | 10.25 | 10.28 | 10.22 | 10.24 | 28,489 | +0.00(+0.00%) |
Sep 07, 2023 | 10.16 | 10.29 | 10.16 | 10.24 | 71,097 | +0.16(+1.59%) |
Sep 06, 2023 | 10.18 | 10.18 | 10.04 | 10.08 | 31,896 | -0.13(-1.27%) |
Sep 05, 2023 | 10.21 | 10.24 | 10.18 | 10.21 | 41,325 | -0.01(-0.10%) |
Sep 01, 2023 | 10.28 | 10.31 | 10.21 | 10.22 | 17,665 | -0.04(-0.39%) |
Aug 31, 2023 | 10.31 | 10.35 | 10.20 | 10.26 | 31,964 | -0.02(-0.15%) |
Aug 30, 2023 | 10.35 | 10.35 | 10.26 | 10.28 | 27,676 | +0.02(+0.15%) |
Aug 29, 2023 | 10.13 | 10.27 | 10.12 | 10.26 | 38,779 | +0.17(+1.68%) |
Aug 28, 2023 | 10.07 | 10.11 | 10.04 | 10.09 | 43,663 | +0.01(+0.10%) |
Aug 25, 2023 | 10.02 | 10.09 | 9.970 | 10.08 | 18,525 | +0.21(+2.13%) |
Aug 24, 2023 | 9.967 | 10.02 | 9.870 | 9.870 | 45,915 | -0.13(-1.30%) |
Aug 23, 2023 | 9.967 | 10.00 | 9.960 | 10.00 | 36,214 | +0.28(+2.88%) |
Aug 22, 2023 | 9.770 | 9.790 | 9.700 | 9.720 | 76,164 | -0.14(-1.42%) |
Aug 21, 2023 | 9.875 | 9.890 | 9.781 | 9.860 | 50,750 | +0.04(+0.45%) |
Aug 18, 2023 | 9.775 | 9.840 | 9.740 | 9.816 | 55,193 | +0.05(+0.47%) |
Aug 17, 2023 | 9.852 | 9.870 | 9.740 | 9.770 | 159,601 | -0.08(-0.81%) |
Aug 16, 2023 | 9.955 | 9.960 | 9.820 | 9.850 | 63,175 | -0.08(-0.81%) |
Aug 15, 2023 | 9.963 | 10.01 | 9.890 | 9.930 | 40,071 | -0.17(-1.68%) |
Aug 14, 2023 | 9.980 | 10.12 | 9.970 | 10.10 | 101,816 | +0.03(+0.30%) |
Aug 11, 2023 | 10.07 | 10.14 | 10.03 | 10.07 | 31,698 | -0.10(-0.97%) |
Aug 10, 2023 | 10.19 | 10.27 | 10.15 | 10.17 | 55,490 | +0.04(+0.38%) |
Aug 09, 2023 | 10.02 | 10.14 | 10.02 | 10.13 | 56,396 | +0.10(+1.00%) |
Aug 08, 2023 | 10.02 | 10.06 | 9.970 | 10.03 | 91,375 | +0.06(+0.60%) |
Aug 07, 2023 | 9.960 | 9.980 | 9.895 | 9.970 | 72,585 | -0.01(-0.10%) |
Aug 04, 2023 | 10.04 | 10.08 | 9.980 | 9.980 | 644,811 | -0.03(-0.30%) |
Aug 03, 2023 | 10.08 | 10.08 | 9.970 | 10.01 | 415,038 | -0.19(-1.86%) |
Aug 02, 2023 | 10.26 | 10.27 | 10.19 | 10.20 | 524,087 | -0.22(-2.11%) |
Aug 01, 2023 | 10.47 | 10.47 | 10.38 | 10.42 | 446,677 | -0.07(-0.67%) |
Jul 31, 2023 | 10.46 | 10.54 | 10.46 | 10.49 | 54,589 | -0.06(-0.57%) |
Jul 28, 2023 | 10.53 | 10.62 | 10.51 | 10.55 | 70,578 | +0.02(+0.19%) |
Jul 27, 2023 | 10.63 | 10.72 | 10.53 | 10.53 | 111,950 | -0.20(-1.86%) |
Jul 26, 2023 | 10.63 | 10.77 | 10.62 | 10.73 | 16,405 | +0.14(+1.32%) |
Jul 25, 2023 | 10.61 | 10.66 | 10.58 | 10.59 | 39,107 | -0.06(-0.56%) |
Jul 24, 2023 | 10.71 | 10.71 | 10.64 | 10.65 | 28,910 | -0.05(-0.47%) |
Jul 21, 2023 | 10.65 | 10.74 | 10.65 | 10.70 | 13,129 | +0.04(+0.38%) |
Jul 20, 2023 | 10.66 | 10.69 | 10.63 | 10.66 | 39,956 | +0.07(+0.66%) |
Jul 19, 2023 | 10.59 | 10.61 | 10.55 | 10.59 | 10,862 | +0.11(+1.05%) |
Jul 18, 2023 | 10.51 | 10.51 | 10.43 | 10.48 | 28,898 | -0.05(-0.47%) |
Jul 17, 2023 | 10.50 | 10.55 | 10.47 | 10.53 | 23,787 | +0.02(+0.19%) |
Jul 14, 2023 | 10.54 | 10.55 | 10.47 | 10.51 | 45,075 | -0.06(-0.57%) |
Jul 13, 2023 | 10.49 | 10.57 | 10.34 | 10.57 | 48,098 | +0.22(+2.17%) |
Jul 12, 2023 | 10.23 | 10.37 | 10.21 | 10.35 | 21,012 | +0.21(+2.12%) |
Jul 11, 2023 | 10.10 | 10.15 | 10.02 | 10.13 | 80,993 | +0.13(+1.30%) |
Jul 10, 2023 | 10.00 | 10.05 | 9.950 | 10.00 | 53,823 | -0.06(-0.60%) |
Jul 07, 2023 | 9.950 | 10.10 | 9.945 | 10.06 | 49,777 | +0.01(+0.10%) |
Jul 06, 2023 | 9.982 | 10.12 | 9.920 | 10.05 | 99,053 | -0.23(-2.24%) |
Jul 05, 2023 | 10.34 | 10.39 | 10.25 | 10.28 | 24,067 | -0.21(-2.00%) |
Jul 03, 2023 | 10.48 | 10.51 | 10.44 | 10.49 | 12,423 | +0.04(+0.43%) |
Jun 30, 2023 | 10.40 | 10.47 | 10.40 | 10.45 | 19,749 | +0.11(+1.02%) |
Jun 29, 2023 | 10.39 | 10.40 | 10.33 | 10.34 | 18,985 | -0.04(-0.39%) |
Jun 28, 2023 | 10.35 | 10.41 | 10.28 | 10.38 | 28,550 | +0.04(+0.39%) |
Jun 27, 2023 | 10.23 | 10.35 | 10.23 | 10.34 | 59,943 | +0.08(+0.78%) |
Jun 26, 2023 | 10.14 | 10.34 | 10.13 | 10.26 | 61,133 | +0.11(+1.08%) |
Jun 23, 2023 | 10.22 | 10.24 | 10.12 | 10.15 | 26,138 | -0.16(-1.55%) |
Jun 22, 2023 | 10.29 | 10.32 | 10.19 | 10.31 | 37,416 | -0.42(-3.91%) |
Jun 21, 2023 | 10.36 | 10.73 | 10.36 | 10.73 | 26,117 | -0.06(-0.56%) |
Jun 20, 2023 | 10.67 | 10.81 | 10.53 | 10.79 | 15,070 | -0.22(-2.00%) |
Jun 16, 2023 | 10.82 | 11.06 | 10.80 | 11.01 | 11,743 | +0.11(+1.01%) |
Jun 15, 2023 | 10.92 | 10.99 | 10.73 | 10.90 | 23,058 | +0.14(+1.35%) |
Jun 14, 2023 | 10.79 | 10.85 | 10.71 | 10.76 | 17,912 | +0.11(+0.99%) |
Jun 13, 2023 | 10.79 | 10.83 | 10.65 | 10.65 | 67,382 | -0.10(-0.93%) |
Jun 12, 2023 | 10.70 | 10.76 | 10.67 | 10.75 | 37,982 | +0.17(+1.61%) |
Jun 09, 2023 | 10.64 | 10.68 | 10.58 | 10.58 | 33,506 | -0.08(-0.75%) |
Jun 08, 2023 | 10.65 | 10.71 | 10.63 | 10.66 | 16,796 | +0.12(+1.14%) |
Jun 07, 2023 | 10.61 | 10.61 | 10.52 | 10.54 | 25,125 | -0.14(-1.31%) |
Jun 06, 2023 | 10.62 | 10.69 | 10.60 | 10.68 | 26,797 | +0.12(+1.14%) |
Jun 05, 2023 | 10.55 | 10.61 | 10.54 | 10.56 | 33,934 | -0.06(-0.56%) |
Jun 02, 2023 | 10.54 | 10.68 | 10.54 | 10.62 | 38,022 | +0.09(+0.85%) |