Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.170 | 6.550 | 6.170 | 6.470 | 267,953 | +0.38(+6.24%) |
May 21, 2024 | 5.930 | 6.120 | 5.902 | 6.090 | 157,731 | +0.15(+2.53%) |
May 20, 2024 | 5.920 | 5.950 | 5.870 | 5.940 | 55,159 | +0.01(+0.17%) |
May 17, 2024 | 5.960 | 5.960 | 5.911 | 5.930 | 48,840 | -0.03(-0.50%) |
May 16, 2024 | 6.010 | 6.040 | 5.910 | 5.960 | 75,329 | -0.08(-1.32%) |
May 15, 2024 | 6.130 | 6.160 | 5.900 | 6.040 | 102,763 | +0.05(+0.83%) |
May 14, 2024 | 5.900 | 6.180 | 5.900 | 5.990 | 154,906 | +0.38(+6.77%) |
May 13, 2024 | 5.480 | 5.710 | 5.475 | 5.610 | 50,262 | +0.12(+2.19%) |
May 10, 2024 | 5.670 | 5.710 | 5.470 | 5.490 | 62,564 | -0.11(-1.96%) |
May 09, 2024 | 5.460 | 5.630 | 5.460 | 5.600 | 60,898 | +0.11(+2.00%) |
May 08, 2024 | 5.470 | 5.500 | 5.402 | 5.490 | 45,663 | -0.05(-0.90%) |
May 07, 2024 | 5.590 | 5.600 | 5.520 | 5.540 | 36,288 | -0.02(-0.36%) |
May 06, 2024 | 5.540 | 5.630 | 5.530 | 5.560 | 52,865 | +0.03(+0.54%) |
May 03, 2024 | 5.430 | 5.550 | 5.430 | 5.530 | 81,715 | +0.17(+3.17%) |
May 02, 2024 | 5.300 | 5.360 | 5.200 | 5.360 | 41,462 | +0.11(+2.10%) |
May 01, 2024 | 5.190 | 5.365 | 5.160 | 5.250 | 22,684 | +0.03(+0.57%) |
Apr 30, 2024 | 5.260 | 5.290 | 5.180 | 5.220 | 42,330 | -0.07(-1.32%) |
Apr 29, 2024 | 5.230 | 5.310 | 5.200 | 5.290 | 67,419 | +0.15(+2.92%) |
Apr 26, 2024 | 5.000 | 5.150 | 4.970 | 5.140 | 73,069 | +0.19(+3.84%) |
Apr 25, 2024 | 4.960 | 4.980 | 4.850 | 4.950 | 60,341 | -0.05(-1.00%) |
Apr 24, 2024 | 5.140 | 5.140 | 4.960 | 5.000 | 44,393 | -0.16(-3.10%) |
Apr 23, 2024 | 5.030 | 5.180 | 5.010 | 5.160 | 51,001 | +0.18(+3.61%) |
Apr 22, 2024 | 5.080 | 5.100 | 4.930 | 4.980 | 100,571 | -0.07(-1.39%) |
Apr 19, 2024 | 5.100 | 5.130 | 5.000 | 5.050 | 50,702 | -0.08(-1.56%) |
Apr 18, 2024 | 5.150 | 5.210 | 5.080 | 5.130 | 45,850 | +0.05(+0.98%) |
Apr 17, 2024 | 5.160 | 5.210 | 5.050 | 5.080 | 136,502 | -0.11(-2.12%) |
Apr 16, 2024 | 5.230 | 5.250 | 5.144 | 5.190 | 70,531 | -0.13(-2.44%) |
Apr 15, 2024 | 5.460 | 5.460 | 5.260 | 5.320 | 80,147 | -0.13(-2.39%) |
Apr 12, 2024 | 5.540 | 5.575 | 5.410 | 5.450 | 44,856 | -0.15(-2.68%) |
Apr 11, 2024 | 5.750 | 5.750 | 5.480 | 5.600 | 93,435 | -0.02(-0.27%) |
Apr 10, 2024 | 5.650 | 5.690 | 5.570 | 5.615 | 100,488 | -0.29(-4.83%) |
Apr 09, 2024 | 5.850 | 5.970 | 5.850 | 5.900 | 70,146 | +0.12(+2.08%) |
Apr 08, 2024 | 5.780 | 5.810 | 5.720 | 5.780 | 61,100 | +0.11(+1.94%) |
Apr 05, 2024 | 5.640 | 5.750 | 5.610 | 5.670 | 31,439 | -0.05(-0.87%) |
Apr 04, 2024 | 5.760 | 5.850 | 5.609 | 5.720 | 75,880 | +0.05(+0.88%) |
Apr 03, 2024 | 5.590 | 5.670 | 5.500 | 5.670 | 52,035 | +0.08(+1.43%) |
Apr 02, 2024 | 5.720 | 5.720 | 5.560 | 5.590 | 53,259 | -0.16(-2.78%) |
Apr 01, 2024 | 5.700 | 5.760 | 5.610 | 5.750 | 107,197 | +0.11(+1.95%) |
Mar 28, 2024 | 5.620 | 5.650 | 5.550 | 5.640 | 34,273 | +0.03(+0.46%) |
Mar 27, 2024 | 5.530 | 5.640 | 5.450 | 5.614 | 80,981 | +0.10(+1.89%) |
Mar 26, 2024 | 5.520 | 5.560 | 5.480 | 5.510 | 38,811 | +0.04(+0.73%) |
Mar 25, 2024 | 5.460 | 5.548 | 5.430 | 5.470 | 57,626 | +0.01(+0.18%) |
Mar 22, 2024 | 5.500 | 5.530 | 5.410 | 5.460 | 37,682 | -0.06(-1.09%) |
Mar 21, 2024 | 5.520 | 5.575 | 5.490 | 5.520 | 82,726 | +0.02(+0.36%) |
Mar 20, 2024 | 5.330 | 5.520 | 5.280 | 5.500 | 55,347 | +0.15(+2.80%) |
Mar 19, 2024 | 5.420 | 5.420 | 5.270 | 5.350 | 55,798 | -0.10(-1.83%) |
Mar 18, 2024 | 5.520 | 5.520 | 5.410 | 5.450 | 43,273 | +0.00(+0.00%) |
Mar 15, 2024 | 5.350 | 5.450 | 5.350 | 5.450 | 40,400 | +0.12(+2.25%) |
Mar 14, 2024 | 5.460 | 5.489 | 5.300 | 5.330 | 90,461 | -0.10(-1.84%) |
Mar 13, 2024 | 5.520 | 5.570 | 5.400 | 5.430 | 34,287 | -0.09(-1.63%) |
Mar 12, 2024 | 5.620 | 5.620 | 5.450 | 5.520 | 58,883 | -0.10(-1.78%) |
Mar 11, 2024 | 5.760 | 5.820 | 5.580 | 5.620 | 62,332 | -0.14(-2.43%) |
Mar 08, 2024 | 5.750 | 5.870 | 5.720 | 5.760 | 81,086 | +0.07(+1.23%) |
Mar 07, 2024 | 5.690 | 5.730 | 5.660 | 5.690 | 63,215 | +0.05(+0.89%) |
Mar 06, 2024 | 5.590 | 5.690 | 5.520 | 5.640 | 85,012 | +0.14(+2.55%) |
Mar 05, 2024 | 5.550 | 5.550 | 5.440 | 5.500 | 84,758 | -0.09(-1.61%) |
Mar 04, 2024 | 5.630 | 5.630 | 5.500 | 5.590 | 104,308 | -0.04(-0.71%) |
Mar 01, 2024 | 5.450 | 5.710 | 5.350 | 5.630 | 90,422 | +0.16(+2.93%) |
Feb 29, 2024 | 5.510 | 5.619 | 5.430 | 5.470 | 74,360 | +0.04(+0.74%) |
Feb 28, 2024 | 5.520 | 5.520 | 5.370 | 5.430 | 70,927 | -0.06(-1.09%) |
Feb 27, 2024 | 5.290 | 5.500 | 5.250 | 5.490 | 97,429 | +0.27(+5.17%) |
Feb 26, 2024 | 5.230 | 5.260 | 5.150 | 5.220 | 81,016 | -0.04(-0.76%) |
Feb 23, 2024 | 5.360 | 5.360 | 5.210 | 5.260 | 119,691 | -0.10(-1.87%) |
Feb 22, 2024 | 5.550 | 5.560 | 5.310 | 5.360 | 109,746 | -0.17(-3.07%) |
Feb 21, 2024 | 5.570 | 5.570 | 5.450 | 5.530 | 123,413 | -0.04(-0.72%) |
Feb 20, 2024 | 5.710 | 5.720 | 5.500 | 5.570 | 168,621 | -0.22(-3.80%) |
Feb 16, 2024 | 5.710 | 5.810 | 5.650 | 5.790 | 96,264 | -0.10(-1.70%) |
Feb 15, 2024 | 5.920 | 5.990 | 5.850 | 5.890 | 31,286 | +0.00(+0.00%) |
Feb 14, 2024 | 5.870 | 5.950 | 5.830 | 5.890 | 64,290 | +0.06(+1.03%) |
Feb 13, 2024 | 6.020 | 6.020 | 5.770 | 5.830 | 138,666 | -0.34(-5.51%) |
Feb 12, 2024 | 5.980 | 6.200 | 5.980 | 6.170 | 125,671 | +0.21(+3.52%) |
Feb 09, 2024 | 5.890 | 5.969 | 5.810 | 5.960 | 58,763 | +0.07(+1.19%) |
Feb 08, 2024 | 5.870 | 5.900 | 5.795 | 5.890 | 100,174 | +0.01(+0.17%) |
Feb 07, 2024 | 5.930 | 5.970 | 5.810 | 5.880 | 52,687 | -0.04(-0.68%) |
Feb 06, 2024 | 5.840 | 5.940 | 5.770 | 5.920 | 58,147 | +0.03(+0.51%) |
Feb 05, 2024 | 6.060 | 6.060 | 5.830 | 5.890 | 85,026 | -0.26(-4.23%) |
Feb 02, 2024 | 6.230 | 6.230 | 6.070 | 6.150 | 46,133 | -0.05(-0.81%) |
Feb 01, 2024 | 6.180 | 6.340 | 6.059 | 6.200 | 89,156 | +0.16(+2.65%) |
Jan 31, 2024 | 6.010 | 6.250 | 6.000 | 6.040 | 91,600 | +0.17(+2.90%) |
Jan 30, 2024 | 5.990 | 5.990 | 5.815 | 5.870 | 67,922 | -0.13(-2.17%) |
Jan 29, 2024 | 5.860 | 6.000 | 5.750 | 6.000 | 61,807 | +0.04(+0.67%) |
Jan 26, 2024 | 5.900 | 6.010 | 5.900 | 5.960 | 84,631 | +0.09(+1.53%) |
Jan 25, 2024 | 5.910 | 5.970 | 5.800 | 5.870 | 78,448 | -0.02(-0.34%) |
Jan 24, 2024 | 6.100 | 6.162 | 5.890 | 5.890 | 56,703 | -0.11(-1.83%) |
Jan 23, 2024 | 5.920 | 6.020 | 5.840 | 6.000 | 105,921 | +0.26(+4.53%) |
Jan 22, 2024 | 5.670 | 5.840 | 5.650 | 5.740 | 148,023 | +0.12(+2.14%) |
Jan 19, 2024 | 5.610 | 5.640 | 5.470 | 5.620 | 144,713 | +0.01(+0.18%) |
Jan 18, 2024 | 5.540 | 5.640 | 5.540 | 5.610 | 83,279 | +0.07(+1.26%) |
Jan 17, 2024 | 5.700 | 5.700 | 5.488 | 5.540 | 124,462 | -0.27(-4.65%) |
Jan 16, 2024 | 6.000 | 5.940 | 5.740 | 5.810 | 158,857 | -0.28(-4.60%) |
Jan 12, 2024 | 6.190 | 6.240 | 6.070 | 6.090 | 93,596 | -0.13(-2.09%) |
Jan 11, 2024 | 6.360 | 6.370 | 6.120 | 6.220 | 125,341 | -0.16(-2.51%) |
Jan 10, 2024 | 6.490 | 6.490 | 6.300 | 6.380 | 46,945 | -0.01(-0.16%) |
Jan 09, 2024 | 6.490 | 6.490 | 6.370 | 6.390 | 46,312 | -0.13(-1.99%) |
Jan 08, 2024 | 6.470 | 6.570 | 6.360 | 6.520 | 59,667 | +0.04(+0.62%) |
Jan 05, 2024 | 6.550 | 6.680 | 6.480 | 6.480 | 86,580 | -0.13(-1.97%) |
Jan 04, 2024 | 6.610 | 6.660 | 6.545 | 6.610 | 55,958 | -0.05(-0.75%) |
Jan 03, 2024 | 6.730 | 6.730 | 6.520 | 6.660 | 97,688 | -0.19(-2.77%) |
Jan 02, 2024 | 6.830 | 6.970 | 6.750 | 6.850 | 102,696 | -0.06(-0.87%) |
Dec 29, 2023 | 7.050 | 7.060 | 6.850 | 6.910 | 121,640 | -0.14(-1.99%) |
Dec 28, 2023 | 7.090 | 7.090 | 6.970 | 7.050 | 67,273 | -0.04(-0.56%) |
Dec 27, 2023 | 7.050 | 7.120 | 7.030 | 7.090 | 129,542 | +0.13(+1.87%) |
Dec 26, 2023 | 6.850 | 6.980 | 6.810 | 6.960 | 141,205 | +0.21(+3.11%) |
Dec 22, 2023 | 6.720 | 6.810 | 6.660 | 6.750 | 78,731 | +0.00(+0.00%) |
Dec 21, 2023 | 6.640 | 6.760 | 6.610 | 6.750 | 43,654 | +0.22(+3.37%) |
Dec 20, 2023 | 6.790 | 6.790 | 6.480 | 6.530 | 166,825 | -0.26(-3.83%) |
Dec 19, 2023 | 6.700 | 6.798 | 6.680 | 6.790 | 72,256 | +0.09(+1.34%) |
Dec 18, 2023 | 6.870 | 6.900 | 6.700 | 6.700 | 69,685 | -0.13(-1.90%) |
Dec 15, 2023 | 7.040 | 7.040 | 6.800 | 6.830 | 63,082 | -0.12(-1.73%) |
Dec 14, 2023 | 6.810 | 7.070 | 6.810 | 6.950 | 117,368 | +0.40(+6.11%) |
Dec 13, 2023 | 6.330 | 6.570 | 6.130 | 6.550 | 110,109 | +0.21(+3.31%) |
Dec 12, 2023 | 6.460 | 6.460 | 6.260 | 6.340 | 54,311 | -0.11(-1.71%) |
Dec 11, 2023 | 6.500 | 6.500 | 6.370 | 6.450 | 62,879 | -0.05(-0.77%) |
Dec 08, 2023 | 6.490 | 6.620 | 6.440 | 6.500 | 30,315 | +0.01(+0.15%) |
Dec 07, 2023 | 6.480 | 6.570 | 6.400 | 6.490 | 38,295 | -0.03(-0.46%) |
Dec 06, 2023 | 6.620 | 6.630 | 6.500 | 6.520 | 57,907 | -0.18(-2.69%) |
Dec 05, 2023 | 6.870 | 6.870 | 6.660 | 6.700 | 137,003 | -0.18(-2.62%) |
Dec 04, 2023 | 6.800 | 6.920 | 6.750 | 6.880 | 191,323 | +0.19(+2.84%) |
Dec 01, 2023 | 6.450 | 6.740 | 6.330 | 6.690 | 31,860 | +0.16(+2.45%) |
Nov 30, 2023 | 6.600 | 6.620 | 6.495 | 6.530 | 47,752 | -0.01(-0.15%) |
Nov 29, 2023 | 6.510 | 6.610 | 6.440 | 6.540 | 107,577 | +0.15(+2.35%) |
Nov 28, 2023 | 6.280 | 6.420 | 6.170 | 6.390 | 91,155 | +0.00(+0.00%) |
Nov 27, 2023 | 6.440 | 6.440 | 6.350 | 6.390 | 46,216 | +0.00(+0.00%) |
Nov 24, 2023 | 6.340 | 6.390 | 6.300 | 6.390 | 57,996 | +0.05(+0.79%) |
Nov 22, 2023 | 6.390 | 6.400 | 6.300 | 6.340 | 32,171 | -0.05(-0.78%) |
Nov 21, 2023 | 6.480 | 6.560 | 6.320 | 6.390 | 83,519 | -0.18(-2.74%) |
Nov 20, 2023 | 6.590 | 6.600 | 6.500 | 6.570 | 103,034 | +0.06(+0.92%) |
Nov 17, 2023 | 6.460 | 6.510 | 6.360 | 6.510 | 41,047 | +0.10(+1.56%) |
Nov 16, 2023 | 6.440 | 6.478 | 6.320 | 6.410 | 45,540 | -0.13(-1.99%) |
Nov 15, 2023 | 6.540 | 6.680 | 6.508 | 6.540 | 186,809 | +0.12(+1.87%) |
Nov 14, 2023 | 5.900 | 6.450 | 5.800 | 6.420 | 230,837 | +0.61(+10.50%) |
Nov 13, 2023 | 5.750 | 5.846 | 5.680 | 5.810 | 75,244 | -0.03(-0.51%) |
Nov 10, 2023 | 5.890 | 5.980 | 5.695 | 5.840 | 253,381 | -0.48(-7.59%) |
Nov 09, 2023 | 6.440 | 6.540 | 6.280 | 6.320 | 51,181 | +0.07(+1.12%) |
Nov 08, 2023 | 6.370 | 6.370 | 6.230 | 6.250 | 27,972 | -0.14(-2.19%) |
Nov 07, 2023 | 6.440 | 6.440 | 6.261 | 6.390 | 46,974 | -0.10(-1.54%) |
Nov 06, 2023 | 6.710 | 6.710 | 6.405 | 6.490 | 24,218 | -0.18(-2.70%) |
Nov 03, 2023 | 6.500 | 6.790 | 6.500 | 6.670 | 77,062 | +0.22(+3.41%) |
Nov 02, 2023 | 6.200 | 6.450 | 6.200 | 6.450 | 43,125 | +0.41(+6.79%) |
Nov 01, 2023 | 6.070 | 6.070 | 5.930 | 6.040 | 40,132 | -0.02(-0.33%) |
Oct 31, 2023 | 5.940 | 6.070 | 5.910 | 6.060 | 35,278 | +0.12(+2.02%) |
Oct 30, 2023 | 6.010 | 6.069 | 5.840 | 5.940 | 26,881 | -0.02(-0.34%) |
Oct 27, 2023 | 6.140 | 6.140 | 5.910 | 5.960 | 36,814 | -0.15(-2.45%) |
Oct 26, 2023 | 6.190 | 6.250 | 6.070 | 6.110 | 25,834 | -0.11(-1.77%) |
Oct 25, 2023 | 6.280 | 6.400 | 6.168 | 6.220 | 32,349 | -0.19(-2.96%) |
Oct 24, 2023 | 6.270 | 6.469 | 6.270 | 6.410 | 34,169 | +0.25(+4.06%) |
Oct 23, 2023 | 6.120 | 6.250 | 6.040 | 6.160 | 29,574 | -0.11(-1.75%) |
Oct 20, 2023 | 6.410 | 6.410 | 6.210 | 6.270 | 112,405 | -0.25(-3.83%) |
Oct 19, 2023 | 6.670 | 6.670 | 6.470 | 6.520 | 47,148 | -0.18(-2.69%) |
Oct 18, 2023 | 6.910 | 6.910 | 6.650 | 6.700 | 53,954 | -0.33(-4.69%) |
Oct 17, 2023 | 6.900 | 7.080 | 6.810 | 7.030 | 31,699 | +0.05(+0.72%) |
Oct 16, 2023 | 6.870 | 7.000 | 6.786 | 6.980 | 48,948 | +0.21(+3.10%) |
Oct 13, 2023 | 6.850 | 6.930 | 6.730 | 6.770 | 83,099 | -0.08(-1.17%) |
Oct 12, 2023 | 7.010 | 7.010 | 6.800 | 6.850 | 24,755 | -0.20(-2.84%) |
Oct 11, 2023 | 7.100 | 7.101 | 6.930 | 7.050 | 26,138 | +0.12(+1.73%) |
Oct 10, 2023 | 6.660 | 6.960 | 6.660 | 6.930 | 31,445 | +0.29(+4.37%) |
Oct 09, 2023 | 6.680 | 6.770 | 6.532 | 6.640 | 23,969 | -0.14(-2.06%) |
Oct 06, 2023 | 6.540 | 6.788 | 6.520 | 6.780 | 49,862 | +0.09(+1.35%) |
Oct 05, 2023 | 6.750 | 6.750 | 6.612 | 6.690 | 24,218 | -0.01(-0.15%) |
Oct 04, 2023 | 6.770 | 6.770 | 6.546 | 6.700 | 189,168 | -0.07(-1.03%) |
Oct 03, 2023 | 6.890 | 6.890 | 6.701 | 6.770 | 60,460 | -0.24(-3.42%) |
Oct 02, 2023 | 7.330 | 7.380 | 6.960 | 7.010 | 73,522 | -0.38(-5.14%) |
Sep 29, 2023 | 7.440 | 7.490 | 7.290 | 7.390 | 26,347 | +0.05(+0.68%) |
Sep 28, 2023 | 7.380 | 7.380 | 7.200 | 7.340 | 39,055 | -0.04(-0.54%) |
Sep 27, 2023 | 7.290 | 7.460 | 7.290 | 7.380 | 43,232 | +0.09(+1.23%) |
Sep 26, 2023 | 7.350 | 7.400 | 7.260 | 7.290 | 23,627 | -0.23(-3.06%) |
Sep 25, 2023 | 7.490 | 7.530 | 7.470 | 7.520 | 23,341 | -0.07(-0.92%) |
Sep 22, 2023 | 7.730 | 7.760 | 7.550 | 7.590 | 55,491 | -0.07(-0.91%) |
Sep 21, 2023 | 8.000 | 8.000 | 7.610 | 7.660 | 215,418 | -0.46(-5.67%) |
Sep 20, 2023 | 8.150 | 8.300 | 8.052 | 8.120 | 7,654 | +0.00(+0.00%) |
Sep 19, 2023 | 8.110 | 8.160 | 8.010 | 8.120 | 22,632 | +0.01(+0.12%) |
Sep 18, 2023 | 8.220 | 8.230 | 8.050 | 8.110 | 31,208 | -0.22(-2.64%) |
Sep 15, 2023 | 8.440 | 8.440 | 8.280 | 8.330 | 26,328 | -0.12(-1.42%) |
Sep 14, 2023 | 8.290 | 8.450 | 8.290 | 8.450 | 19,324 | +0.23(+2.80%) |
Sep 13, 2023 | 8.260 | 8.278 | 8.130 | 8.220 | 26,136 | -0.08(-0.96%) |
Sep 12, 2023 | 8.200 | 8.300 | 8.120 | 8.300 | 24,705 | -0.02(-0.24%) |
Sep 11, 2023 | 8.290 | 8.330 | 8.200 | 8.320 | 32,992 | +0.10(+1.22%) |
Sep 08, 2023 | 8.300 | 8.300 | 8.150 | 8.220 | 57,054 | -0.17(-2.03%) |
Sep 07, 2023 | 8.400 | 8.400 | 8.200 | 8.390 | 33,422 | -0.06(-0.71%) |
Sep 06, 2023 | 8.550 | 8.560 | 8.420 | 8.450 | 27,351 | -0.12(-1.40%) |
Sep 05, 2023 | 8.550 | 8.620 | 8.470 | 8.570 | 27,718 | +0.06(+0.71%) |
Sep 01, 2023 | 8.620 | 8.640 | 8.510 | 8.510 | 22,282 | -0.12(-1.39%) |
Aug 31, 2023 | 8.650 | 8.728 | 8.550 | 8.630 | 19,153 | -0.06(-0.69%) |
Aug 30, 2023 | 8.760 | 8.800 | 8.600 | 8.690 | 27,808 | -0.11(-1.25%) |
Aug 29, 2023 | 8.500 | 8.800 | 8.450 | 8.800 | 29,869 | +0.28(+3.29%) |
Aug 28, 2023 | 8.510 | 8.560 | 8.452 | 8.520 | 14,610 | +0.12(+1.43%) |
Aug 25, 2023 | 8.330 | 8.460 | 8.300 | 8.400 | 19,341 | +0.10(+1.20%) |
Aug 24, 2023 | 8.510 | 8.510 | 8.240 | 8.300 | 54,951 | -0.24(-2.81%) |
Aug 23, 2023 | 8.480 | 8.580 | 8.472 | 8.540 | 23,980 | +0.07(+0.83%) |
Aug 22, 2023 | 8.640 | 8.640 | 8.330 | 8.470 | 45,351 | -0.11(-1.28%) |
Aug 21, 2023 | 8.580 | 8.580 | 8.500 | 8.580 | 24,779 | +0.05(+0.59%) |
Aug 18, 2023 | 8.450 | 8.550 | 8.300 | 8.530 | 47,380 | -0.02(-0.23%) |
Aug 17, 2023 | 8.670 | 8.690 | 8.540 | 8.550 | 48,167 | -0.10(-1.16%) |
Aug 16, 2023 | 8.800 | 8.850 | 8.600 | 8.650 | 57,557 | -0.26(-2.92%) |
Aug 15, 2023 | 9.020 | 9.105 | 8.800 | 8.910 | 30,251 | -0.17(-1.87%) |
Aug 14, 2023 | 9.020 | 9.100 | 8.870 | 9.080 | 33,504 | +0.12(+1.34%) |
Aug 11, 2023 | 9.000 | 9.060 | 8.910 | 8.960 | 34,710 | -0.12(-1.32%) |
Aug 10, 2023 | 9.170 | 9.320 | 9.000 | 9.080 | 70,784 | -0.31(-3.30%) |
Aug 09, 2023 | 9.410 | 9.500 | 9.300 | 9.390 | 26,382 | +0.00(+0.00%) |
Aug 08, 2023 | 9.330 | 9.390 | 9.170 | 9.390 | 26,957 | -0.09(-0.95%) |
Aug 07, 2023 | 9.700 | 9.700 | 9.340 | 9.480 | 57,515 | -0.22(-2.27%) |
Aug 04, 2023 | 9.900 | 9.980 | 9.630 | 9.700 | 35,782 | -0.17(-1.72%) |
Aug 03, 2023 | 9.810 | 9.910 | 9.800 | 9.870 | 35,098 | +0.01(+0.10%) |
Aug 02, 2023 | 10.12 | 10.12 | 9.710 | 9.860 | 73,905 | -0.50(-4.83%) |
Aug 01, 2023 | 10.45 | 10.45 | 10.25 | 10.36 | 214,988 | -0.09(-0.86%) |
Jul 31, 2023 | 10.27 | 10.49 | 10.27 | 10.45 | 45,949 | +0.30(+2.96%) |
Jul 28, 2023 | 10.13 | 10.20 | 10.06 | 10.15 | 51,205 | +0.15(+1.50%) |
Jul 27, 2023 | 10.40 | 10.40 | 9.920 | 10.00 | 52,409 | -0.29(-2.82%) |
Jul 26, 2023 | 10.07 | 10.30 | 10.00 | 10.29 | 28,047 | +0.14(+1.43%) |
Jul 25, 2023 | 10.21 | 10.27 | 10.11 | 10.14 | 22,336 | -0.18(-1.70%) |
Jul 24, 2023 | 10.38 | 10.40 | 10.22 | 10.32 | 38,995 | -0.06(-0.58%) |
Jul 21, 2023 | 10.45 | 10.46 | 10.21 | 10.38 | 41,155 | +0.17(+1.67%) |
Jul 20, 2023 | 10.40 | 10.40 | 10.19 | 10.21 | 74,073 | -0.19(-1.83%) |
Jul 19, 2023 | 10.45 | 10.56 | 10.37 | 10.40 | 68,290 | +0.01(+0.10%) |
Jul 18, 2023 | 10.29 | 10.49 | 10.27 | 10.39 | 104,004 | +0.24(+2.36%) |
Jul 17, 2023 | 9.820 | 10.17 | 9.745 | 10.15 | 50,187 | +0.33(+3.36%) |
Jul 14, 2023 | 10.11 | 10.16 | 9.750 | 9.820 | 78,198 | -0.16(-1.60%) |
Jul 13, 2023 | 9.780 | 10.06 | 9.761 | 9.980 | 62,169 | +0.43(+4.45%) |
Jul 12, 2023 | 9.620 | 9.630 | 9.471 | 9.555 | 47,675 | +0.16(+1.76%) |
Jul 11, 2023 | 9.270 | 9.390 | 9.180 | 9.390 | 27,211 | +0.25(+2.74%) |
Jul 10, 2023 | 9.040 | 9.140 | 8.950 | 9.140 | 38,648 | +0.06(+0.66%) |
Jul 07, 2023 | 8.900 | 9.150 | 8.770 | 9.080 | 32,851 | +0.31(+3.53%) |
Jul 06, 2023 | 9.000 | 9.000 | 8.670 | 8.770 | 77,573 | -0.36(-3.94%) |
Jul 05, 2023 | 9.150 | 9.220 | 9.055 | 9.130 | 93,000 | -0.13(-1.40%) |
Jul 03, 2023 | 9.250 | 9.400 | 9.200 | 9.260 | 36,407 | +0.06(+0.65%) |
Jun 30, 2023 | 9.180 | 9.220 | 9.102 | 9.200 | 36,618 | +0.19(+2.11%) |
Jun 29, 2023 | 8.890 | 9.143 | 8.890 | 9.010 | 40,360 | +0.18(+2.04%) |
Jun 28, 2023 | 8.840 | 8.995 | 8.760 | 8.830 | 39,261 | -0.06(-0.67%) |
Jun 27, 2023 | 8.840 | 8.890 | 8.700 | 8.890 | 54,585 | +0.05(+0.57%) |
Jun 26, 2023 | 8.890 | 8.990 | 8.800 | 8.840 | 29,190 | -0.05(-0.56%) |
Jun 23, 2023 | 8.970 | 9.000 | 8.850 | 8.890 | 78,802 | -0.36(-3.89%) |
Jun 22, 2023 | 9.340 | 9.340 | 9.160 | 9.250 | 59,052 | -0.21(-2.22%) |
Jun 21, 2023 | 9.450 | 9.550 | 9.330 | 9.460 | 47,110 | -0.13(-1.36%) |
Jun 20, 2023 | 9.870 | 9.870 | 9.400 | 9.590 | 129,186 | -0.28(-2.84%) |
Jun 16, 2023 | 10.05 | 10.05 | 9.750 | 9.870 | 37,390 | -0.05(-0.50%) |