Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.810 | 5.960 | 5.805 | 5.830 | 212,957 | -0.13(-2.18%) |
May 21, 2024 | 5.830 | 6.230 | 5.807 | 5.960 | 282,987 | +0.03(+0.42%) |
May 20, 2024 | 5.840 | 6.000 | 5.825 | 5.935 | 219,996 | +0.06(+1.11%) |
May 17, 2024 | 5.850 | 5.910 | 5.580 | 5.870 | 215,941 | +0.10(+1.73%) |
May 16, 2024 | 5.960 | 6.050 | 5.770 | 5.770 | 184,031 | -0.22(-3.67%) |
May 15, 2024 | 6.080 | 6.140 | 5.880 | 5.990 | 235,666 | -0.13(-2.12%) |
May 14, 2024 | 6.080 | 6.349 | 6.030 | 6.120 | 198,640 | +0.01(+0.16%) |
May 13, 2024 | 6.260 | 6.500 | 6.080 | 6.110 | 119,527 | -0.17(-2.71%) |
May 10, 2024 | 6.540 | 6.650 | 6.280 | 6.280 | 73,044 | -0.29(-4.41%) |
May 09, 2024 | 6.650 | 6.700 | 6.560 | 6.570 | 50,256 | -0.08(-1.20%) |
May 08, 2024 | 6.890 | 6.890 | 6.600 | 6.650 | 70,837 | -0.22(-3.20%) |
May 07, 2024 | 6.660 | 7.240 | 6.660 | 6.870 | 207,390 | +0.21(+3.15%) |
May 06, 2024 | 6.360 | 6.680 | 6.360 | 6.660 | 56,535 | +0.27(+4.23%) |
May 03, 2024 | 6.430 | 6.510 | 6.260 | 6.390 | 113,355 | +0.04(+0.63%) |
May 02, 2024 | 6.500 | 6.500 | 6.230 | 6.350 | 133,345 | -0.09(-1.40%) |
May 01, 2024 | 6.410 | 6.590 | 6.322 | 6.440 | 109,872 | +0.02(+0.31%) |
Apr 30, 2024 | 6.420 | 6.455 | 6.310 | 6.420 | 122,165 | -0.04(-0.62%) |
Apr 29, 2024 | 6.550 | 6.673 | 6.420 | 6.460 | 74,193 | -0.13(-2.05%) |
Apr 26, 2024 | 6.630 | 6.740 | 6.440 | 6.595 | 110,906 | -0.04(-0.68%) |
Apr 25, 2024 | 6.210 | 6.750 | 6.100 | 6.640 | 256,407 | +0.31(+4.90%) |
Apr 24, 2024 | 6.430 | 6.430 | 6.180 | 6.330 | 105,089 | -0.12(-1.86%) |
Apr 23, 2024 | 6.360 | 6.492 | 6.240 | 6.450 | 136,987 | +0.16(+2.54%) |
Apr 22, 2024 | 6.750 | 6.750 | 6.270 | 6.290 | 169,821 | -0.40(-5.98%) |
Apr 19, 2024 | 6.370 | 6.690 | 6.270 | 6.690 | 170,604 | +0.38(+5.94%) |
Apr 18, 2024 | 6.530 | 6.530 | 6.010 | 6.315 | 149,567 | -0.21(-3.29%) |
Apr 17, 2024 | 6.520 | 6.700 | 6.350 | 6.530 | 139,051 | -0.01(-0.15%) |
Apr 16, 2024 | 6.280 | 6.650 | 6.220 | 6.540 | 188,635 | +0.29(+4.64%) |
Apr 15, 2024 | 6.120 | 6.310 | 6.000 | 6.250 | 230,362 | +0.19(+3.14%) |
Apr 12, 2024 | 6.160 | 6.220 | 5.940 | 6.060 | 106,096 | -0.11(-1.78%) |
Apr 11, 2024 | 5.860 | 6.250 | 5.840 | 6.170 | 120,831 | +0.32(+5.47%) |
Apr 10, 2024 | 6.050 | 6.060 | 5.850 | 5.850 | 126,101 | -0.30(-4.88%) |
Apr 09, 2024 | 5.890 | 6.180 | 5.890 | 6.150 | 116,527 | +0.14(+2.33%) |
Apr 08, 2024 | 6.320 | 6.360 | 5.790 | 6.010 | 205,706 | -0.13(-2.12%) |
Apr 05, 2024 | 6.110 | 6.270 | 6.110 | 6.140 | 125,855 | +0.02(+0.33%) |
Apr 04, 2024 | 6.160 | 6.500 | 6.080 | 6.120 | 210,808 | -0.03(-0.49%) |
Apr 03, 2024 | 5.400 | 6.160 | 5.230 | 6.150 | 478,852 | +0.63(+11.41%) |
Apr 02, 2024 | 5.700 | 5.700 | 5.450 | 5.520 | 210,171 | -0.27(-4.66%) |
Apr 01, 2024 | 5.360 | 5.810 | 5.300 | 5.790 | 443,973 | +0.48(+9.04%) |
Mar 28, 2024 | 5.230 | 5.330 | 5.330 | 5.310 | 164,647 | +0.14(+2.71%) |
Mar 27, 2024 | 5.100 | 5.480 | 5.100 | 5.170 | 114,154 | +0.01(+0.19%) |
Mar 26, 2024 | 5.350 | 5.450 | 4.990 | 5.160 | 285,448 | -0.24(-4.44%) |
Mar 25, 2024 | 5.350 | 5.730 | 5.345 | 5.400 | 280,050 | +0.21(+4.05%) |
Mar 22, 2024 | 5.130 | 5.430 | 5.060 | 5.190 | 413,020 | +0.15(+2.98%) |
Mar 21, 2024 | 5.010 | 5.110 | 4.820 | 5.040 | 798,799 | +0.04(+0.80%) |
Mar 20, 2024 | 5.700 | 5.920 | 4.500 | 5.000 | 2,957,732 | -2.19(-30.46%) |
Mar 19, 2024 | 7.170 | 7.400 | 7.150 | 7.190 | 85,460 | +0.01(+0.14%) |
Mar 18, 2024 | 7.380 | 7.525 | 7.180 | 7.180 | 67,169 | -0.20(-2.71%) |
Mar 15, 2024 | 7.390 | 7.590 | 7.350 | 7.380 | 126,793 | -0.05(-0.67%) |
Mar 14, 2024 | 7.670 | 7.670 | 7.350 | 7.430 | 92,723 | -0.27(-3.51%) |
Mar 13, 2024 | 7.810 | 8.000 | 7.670 | 7.700 | 60,719 | -0.07(-0.90%) |
Mar 12, 2024 | 7.680 | 7.800 | 7.530 | 7.770 | 57,482 | +0.20(+2.64%) |
Mar 11, 2024 | 8.009 | 8.009 | 7.560 | 7.570 | 64,211 | -0.36(-4.54%) |
Mar 08, 2024 | 7.850 | 8.190 | 7.850 | 7.930 | 76,635 | +0.06(+0.76%) |
Mar 07, 2024 | 7.710 | 7.910 | 7.690 | 7.870 | 52,448 | +0.08(+1.03%) |
Mar 06, 2024 | 7.890 | 8.125 | 7.730 | 7.790 | 43,994 | -0.09(-1.14%) |
Mar 05, 2024 | 8.220 | 8.220 | 7.830 | 7.880 | 89,022 | -0.30(-3.67%) |
Mar 04, 2024 | 8.400 | 8.420 | 8.160 | 8.180 | 107,902 | -0.22(-2.62%) |
Mar 01, 2024 | 8.310 | 8.450 | 8.200 | 8.400 | 173,703 | +0.05(+0.60%) |
Feb 29, 2024 | 8.250 | 8.400 | 8.220 | 8.350 | 87,030 | +0.10(+1.21%) |
Feb 28, 2024 | 8.180 | 8.355 | 8.130 | 8.250 | 103,053 | -0.01(-0.12%) |
Feb 27, 2024 | 8.300 | 8.420 | 8.080 | 8.260 | 141,910 | -0.06(-0.72%) |
Feb 26, 2024 | 8.030 | 8.420 | 8.010 | 8.320 | 110,868 | +0.25(+3.10%) |
Feb 23, 2024 | 7.890 | 8.070 | 7.750 | 8.070 | 60,926 | +0.26(+3.33%) |
Feb 22, 2024 | 7.970 | 8.095 | 7.800 | 7.810 | 44,836 | -0.22(-2.74%) |
Feb 21, 2024 | 7.970 | 8.090 | 7.810 | 8.030 | 107,894 | +0.00(+0.00%) |
Feb 20, 2024 | 8.150 | 8.210 | 7.955 | 8.030 | 104,053 | -0.16(-1.95%) |
Feb 16, 2024 | 8.100 | 8.350 | 8.000 | 8.190 | 69,304 | -0.02(-0.24%) |
Feb 15, 2024 | 7.900 | 8.250 | 7.856 | 8.210 | 98,674 | +0.31(+3.92%) |
Feb 14, 2024 | 7.940 | 8.060 | 7.840 | 7.900 | 92,691 | +0.01(+0.13%) |
Feb 13, 2024 | 8.170 | 8.225 | 7.870 | 7.890 | 151,620 | -0.50(-5.96%) |
Feb 12, 2024 | 8.410 | 8.590 | 8.240 | 8.390 | 125,878 | -0.16(-1.87%) |
Feb 09, 2024 | 8.320 | 8.900 | 8.275 | 8.550 | 216,015 | +0.23(+2.76%) |
Feb 08, 2024 | 7.690 | 8.400 | 7.390 | 8.320 | 293,399 | +0.71(+9.33%) |
Feb 07, 2024 | 7.880 | 7.880 | 7.500 | 7.610 | 150,671 | +0.10(+1.33%) |
Feb 06, 2024 | 7.580 | 8.010 | 7.380 | 7.510 | 207,049 | -0.02(-0.27%) |
Feb 05, 2024 | 6.500 | 7.590 | 6.500 | 7.530 | 296,546 | +1.04(+16.02%) |
Feb 02, 2024 | 6.490 | 6.611 | 6.390 | 6.490 | 131,849 | +0.01(+0.15%) |
Feb 01, 2024 | 6.520 | 6.774 | 6.230 | 6.480 | 95,724 | -0.05(-0.77%) |
Jan 31, 2024 | 6.710 | 6.842 | 6.500 | 6.530 | 81,945 | -0.25(-3.69%) |
Jan 30, 2024 | 7.050 | 7.050 | 6.610 | 6.780 | 98,091 | -0.24(-3.42%) |
Jan 29, 2024 | 6.540 | 7.040 | 6.489 | 7.020 | 152,594 | +0.38(+5.72%) |
Jan 26, 2024 | 6.540 | 6.640 | 6.383 | 6.640 | 76,791 | +0.14(+2.15%) |
Jan 25, 2024 | 6.210 | 6.560 | 6.100 | 6.500 | 123,508 | +0.34(+5.52%) |
Jan 24, 2024 | 6.530 | 6.595 | 6.130 | 6.160 | 115,463 | -0.37(-5.67%) |
Jan 23, 2024 | 6.820 | 6.820 | 6.490 | 6.530 | 62,913 | -0.29(-4.25%) |
Jan 22, 2024 | 7.000 | 7.170 | 6.670 | 6.820 | 126,827 | -0.21(-2.99%) |
Jan 19, 2024 | 6.720 | 7.180 | 6.600 | 7.030 | 172,341 | +0.36(+5.40%) |
Jan 18, 2024 | 6.560 | 6.750 | 6.550 | 6.670 | 96,807 | +0.10(+1.52%) |
Jan 17, 2024 | 6.700 | 6.840 | 6.548 | 6.570 | 100,296 | -0.19(-2.81%) |
Jan 16, 2024 | 6.760 | 7.050 | 6.650 | 6.760 | 188,325 | -0.11(-1.60%) |
Jan 12, 2024 | 6.760 | 7.000 | 6.700 | 6.870 | 94,033 | +0.12(+1.78%) |
Jan 11, 2024 | 7.090 | 7.090 | 6.730 | 6.750 | 123,339 | -0.28(-3.98%) |
Jan 10, 2024 | 7.090 | 7.155 | 6.720 | 7.030 | 291,911 | -0.11(-1.54%) |
Jan 09, 2024 | 7.560 | 7.852 | 7.010 | 7.140 | 167,714 | -0.46(-6.05%) |
Jan 08, 2024 | 7.110 | 7.640 | 6.870 | 7.600 | 393,131 | +0.49(+6.89%) |
Jan 05, 2024 | 6.410 | 7.460 | 6.410 | 7.110 | 275,407 | +0.79(+12.50%) |
Jan 04, 2024 | 6.120 | 6.454 | 6.120 | 6.320 | 118,989 | -0.03(-0.47%) |
Jan 03, 2024 | 6.400 | 6.530 | 6.163 | 6.350 | 85,708 | -0.03(-0.47%) |
Jan 02, 2024 | 6.150 | 6.480 | 6.150 | 6.380 | 68,388 | +0.19(+3.07%) |
Dec 29, 2023 | 6.180 | 6.350 | 6.160 | 6.190 | 116,272 | +0.01(+0.16%) |
Dec 28, 2023 | 6.210 | 6.270 | 6.110 | 6.180 | 58,914 | -0.09(-1.44%) |
Dec 27, 2023 | 6.390 | 6.490 | 6.220 | 6.270 | 104,581 | -0.04(-0.63%) |
Dec 26, 2023 | 6.420 | 6.489 | 5.990 | 6.310 | 121,239 | -0.01(-0.16%) |
Dec 22, 2023 | 6.050 | 6.450 | 6.040 | 6.320 | 102,282 | +0.27(+4.46%) |
Dec 21, 2023 | 6.110 | 6.190 | 5.970 | 6.050 | 122,126 | -0.05(-0.82%) |
Dec 20, 2023 | 6.290 | 6.330 | 6.040 | 6.100 | 160,990 | -0.17(-2.71%) |
Dec 19, 2023 | 6.010 | 6.300 | 6.010 | 6.270 | 177,649 | +0.36(+6.09%) |
Dec 18, 2023 | 5.850 | 5.960 | 5.650 | 5.910 | 146,880 | +0.06(+1.03%) |
Dec 15, 2023 | 5.990 | 5.990 | 5.740 | 5.850 | 180,442 | -0.11(-1.85%) |
Dec 14, 2023 | 6.160 | 6.220 | 5.840 | 5.960 | 204,177 | -0.07(-1.16%) |
Dec 13, 2023 | 5.750 | 6.060 | 5.750 | 6.030 | 149,496 | +0.27(+4.69%) |
Dec 12, 2023 | 5.910 | 5.920 | 5.590 | 5.760 | 244,379 | -0.14(-2.37%) |
Dec 11, 2023 | 6.290 | 6.380 | 5.750 | 5.900 | 297,018 | -0.37(-5.90%) |
Dec 08, 2023 | 7.070 | 7.070 | 6.250 | 6.270 | 135,873 | -0.78(-11.06%) |
Dec 07, 2023 | 7.180 | 7.180 | 6.910 | 7.050 | 85,940 | -0.10(-1.40%) |
Dec 06, 2023 | 7.210 | 7.320 | 7.150 | 7.150 | 64,253 | -0.08(-1.11%) |
Dec 05, 2023 | 7.250 | 7.310 | 7.150 | 7.230 | 134,633 | -0.03(-0.41%) |
Dec 04, 2023 | 7.350 | 7.470 | 7.200 | 7.260 | 538,624 | -0.10(-1.36%) |
Dec 01, 2023 | 7.150 | 7.410 | 7.080 | 7.360 | 67,803 | +0.19(+2.65%) |
Nov 30, 2023 | 7.400 | 7.400 | 7.110 | 7.170 | 112,669 | -0.15(-2.05%) |
Nov 29, 2023 | 7.360 | 7.390 | 7.260 | 7.320 | 78,297 | +0.04(+0.55%) |
Nov 28, 2023 | 7.270 | 7.470 | 7.250 | 7.280 | 59,714 | +0.00(+0.00%) |
Nov 27, 2023 | 7.540 | 7.540 | 7.260 | 7.280 | 179,552 | -0.23(-3.06%) |
Nov 24, 2023 | 7.400 | 7.510 | 7.370 | 7.510 | 52,112 | +0.06(+0.81%) |
Nov 22, 2023 | 7.430 | 7.520 | 7.350 | 7.450 | 109,169 | +0.02(+0.27%) |
Nov 21, 2023 | 7.420 | 7.490 | 7.220 | 7.430 | 93,965 | +0.00(+0.00%) |
Nov 20, 2023 | 7.400 | 7.510 | 7.320 | 7.430 | 107,615 | +0.04(+0.54%) |
Nov 17, 2023 | 7.410 | 7.505 | 7.350 | 7.390 | 58,340 | -0.04(-0.54%) |
Nov 16, 2023 | 7.630 | 7.930 | 7.305 | 7.430 | 64,267 | -0.27(-3.51%) |
Nov 15, 2023 | 7.700 | 7.920 | 7.580 | 7.700 | 141,877 | +0.08(+1.05%) |
Nov 14, 2023 | 7.240 | 7.620 | 7.240 | 7.620 | 157,712 | +0.48(+6.72%) |
Nov 13, 2023 | 6.970 | 7.220 | 6.860 | 7.140 | 101,452 | +0.14(+2.00%) |
Nov 10, 2023 | 7.110 | 7.110 | 6.980 | 7.000 | 107,371 | -0.07(-0.99%) |
Nov 09, 2023 | 7.230 | 7.230 | 6.995 | 7.070 | 116,159 | -0.16(-2.21%) |
Nov 08, 2023 | 7.290 | 7.330 | 7.170 | 7.230 | 55,394 | -0.04(-0.55%) |
Nov 07, 2023 | 7.230 | 7.358 | 7.100 | 7.270 | 90,796 | -0.02(-0.27%) |
Nov 06, 2023 | 7.410 | 7.410 | 7.150 | 7.290 | 147,939 | +0.06(+0.83%) |
Nov 03, 2023 | 7.180 | 7.370 | 7.044 | 7.230 | 150,917 | +0.07(+0.98%) |
Nov 02, 2023 | 7.090 | 7.420 | 7.080 | 7.160 | 199,471 | +0.13(+1.85%) |
Nov 01, 2023 | 6.940 | 7.190 | 6.935 | 7.030 | 146,728 | +0.01(+0.14%) |
Oct 31, 2023 | 7.000 | 7.210 | 5.810 | 7.020 | 513,684 | -0.07(-0.99%) |
Oct 30, 2023 | 7.090 | 7.210 | 7.030 | 7.090 | 102,780 | +0.06(+0.85%) |
Oct 27, 2023 | 7.150 | 7.190 | 6.990 | 7.030 | 141,441 | -0.07(-0.99%) |
Oct 26, 2023 | 7.170 | 7.280 | 7.060 | 7.100 | 98,530 | -0.01(-0.14%) |
Oct 25, 2023 | 7.180 | 7.244 | 7.030 | 7.110 | 133,199 | -0.17(-2.34%) |
Oct 24, 2023 | 7.230 | 7.450 | 7.130 | 7.280 | 145,777 | +0.02(+0.28%) |
Oct 23, 2023 | 7.040 | 7.340 | 7.035 | 7.260 | 123,973 | +0.15(+2.11%) |
Oct 20, 2023 | 7.160 | 7.180 | 6.930 | 7.110 | 141,023 | -0.02(-0.28%) |
Oct 19, 2023 | 6.920 | 7.520 | 6.920 | 7.130 | 150,390 | +0.07(+0.99%) |
Oct 18, 2023 | 7.430 | 7.490 | 7.050 | 7.060 | 120,523 | -0.26(-3.55%) |
Oct 17, 2023 | 7.300 | 7.710 | 7.300 | 7.320 | 236,618 | +0.03(+0.41%) |
Oct 16, 2023 | 7.110 | 7.370 | 7.070 | 7.290 | 124,289 | +0.18(+2.53%) |
Oct 13, 2023 | 7.090 | 7.150 | 6.940 | 7.110 | 102,421 | +0.02(+0.28%) |
Oct 12, 2023 | 7.270 | 7.270 | 6.920 | 7.090 | 137,219 | -0.13(-1.80%) |
Oct 11, 2023 | 7.270 | 7.410 | 7.150 | 7.220 | 144,588 | -0.07(-0.96%) |
Oct 10, 2023 | 6.910 | 7.340 | 6.670 | 7.290 | 467,054 | +0.53(+7.84%) |
Oct 09, 2023 | 7.020 | 7.060 | 6.745 | 6.760 | 261,033 | -0.30(-4.25%) |
Oct 06, 2023 | 6.780 | 7.120 | 6.680 | 7.060 | 539,988 | +0.33(+4.90%) |
Oct 05, 2023 | 7.160 | 7.280 | 6.700 | 6.730 | 319,434 | -0.33(-4.67%) |
Oct 04, 2023 | 7.200 | 7.340 | 7.025 | 7.060 | 312,564 | -0.08(-1.12%) |
Oct 03, 2023 | 7.290 | 7.290 | 7.110 | 7.140 | 168,287 | -0.16(-2.19%) |
Oct 02, 2023 | 7.460 | 7.736 | 7.260 | 7.300 | 179,330 | -0.25(-3.25%) |
Sep 29, 2023 | 7.600 | 7.825 | 7.480 | 7.545 | 109,291 | -0.04(-0.46%) |
Sep 28, 2023 | 7.510 | 7.720 | 7.480 | 7.580 | 165,798 | +0.00(+0.00%) |
Sep 27, 2023 | 7.950 | 8.000 | 7.530 | 7.580 | 225,254 | -0.34(-4.29%) |
Sep 26, 2023 | 7.970 | 8.110 | 7.850 | 7.920 | 134,499 | -0.09(-1.12%) |
Sep 25, 2023 | 8.040 | 8.050 | 7.900 | 8.010 | 130,184 | -0.03(-0.37%) |
Sep 22, 2023 | 7.930 | 8.180 | 7.810 | 8.040 | 172,045 | +0.10(+1.26%) |
Sep 21, 2023 | 8.030 | 8.055 | 7.880 | 7.940 | 166,346 | -0.18(-2.22%) |
Sep 20, 2023 | 8.300 | 8.320 | 8.120 | 8.120 | 113,741 | -0.12(-1.46%) |
Sep 19, 2023 | 8.170 | 8.330 | 8.090 | 8.240 | 128,971 | +0.08(+0.98%) |
Sep 18, 2023 | 8.100 | 8.330 | 7.992 | 8.160 | 192,240 | +0.11(+1.37%) |
Sep 15, 2023 | 7.920 | 8.090 | 7.840 | 8.050 | 242,307 | +0.10(+1.26%) |
Sep 14, 2023 | 8.000 | 8.222 | 7.890 | 7.950 | 227,678 | +0.14(+1.79%) |
Sep 13, 2023 | 7.560 | 7.930 | 7.520 | 7.810 | 283,059 | +0.26(+3.44%) |
Sep 12, 2023 | 7.470 | 7.570 | 7.410 | 7.550 | 141,209 | +0.08(+1.07%) |
Sep 11, 2023 | 7.500 | 7.670 | 7.460 | 7.470 | 168,137 | -0.02(-0.27%) |
Sep 08, 2023 | 7.820 | 7.820 | 7.370 | 7.490 | 211,926 | -0.26(-3.35%) |
Sep 07, 2023 | 7.780 | 7.890 | 7.640 | 7.750 | 226,109 | -0.08(-1.02%) |
Sep 06, 2023 | 7.860 | 8.030 | 7.730 | 7.830 | 156,514 | +0.00(+0.00%) |
Sep 05, 2023 | 7.740 | 8.050 | 7.720 | 7.830 | 190,275 | -0.04(-0.51%) |
Sep 01, 2023 | 8.000 | 8.045 | 7.640 | 7.870 | 435,409 | -0.13(-1.62%) |
Aug 31, 2023 | 8.290 | 8.860 | 7.965 | 8.000 | 605,762 | -1.07(-11.80%) |
Aug 30, 2023 | 8.810 | 9.085 | 8.790 | 9.070 | 223,753 | +0.29(+3.30%) |
Aug 29, 2023 | 8.420 | 8.800 | 8.405 | 8.780 | 128,793 | +0.40(+4.77%) |
Aug 28, 2023 | 8.400 | 8.480 | 8.240 | 8.380 | 157,681 | -0.01(-0.12%) |
Aug 25, 2023 | 8.300 | 8.620 | 8.220 | 8.390 | 223,254 | +0.10(+1.21%) |
Aug 24, 2023 | 8.510 | 8.570 | 7.920 | 8.290 | 533,414 | -0.26(-3.04%) |
Aug 23, 2023 | 8.810 | 9.020 | 8.510 | 8.550 | 204,136 | -0.45(-5.00%) |
Aug 22, 2023 | 9.190 | 9.580 | 8.950 | 9.000 | 194,698 | -0.11(-1.21%) |
Aug 21, 2023 | 9.040 | 9.290 | 8.940 | 9.110 | 221,368 | -0.04(-0.44%) |
Aug 18, 2023 | 8.800 | 9.267 | 8.800 | 9.150 | 194,649 | +0.20(+2.18%) |
Aug 17, 2023 | 9.400 | 9.520 | 8.840 | 8.955 | 404,264 | -0.53(-5.54%) |
Aug 16, 2023 | 9.510 | 9.680 | 9.250 | 9.480 | 211,629 | -0.10(-1.04%) |
Aug 15, 2023 | 9.970 | 10.07 | 9.560 | 9.580 | 356,178 | -0.41(-4.10%) |
Aug 14, 2023 | 10.15 | 10.28 | 9.960 | 9.990 | 264,935 | -0.18(-1.77%) |
Aug 11, 2023 | 9.990 | 10.36 | 9.915 | 10.17 | 541,537 | +0.16(+1.60%) |
Aug 10, 2023 | 10.29 | 10.62 | 10.01 | 10.01 | 207,715 | -0.34(-3.29%) |
Aug 09, 2023 | 10.86 | 11.46 | 10.30 | 10.35 | 574,252 | -0.49(-4.52%) |
Aug 08, 2023 | 10.73 | 10.87 | 10.33 | 10.84 | 215,892 | +0.13(+1.21%) |
Aug 07, 2023 | 10.46 | 10.73 | 10.27 | 10.71 | 312,943 | +0.25(+2.39%) |
Aug 04, 2023 | 10.34 | 10.53 | 10.18 | 10.46 | 152,775 | +0.15(+1.45%) |
Aug 03, 2023 | 10.45 | 10.51 | 10.12 | 10.31 | 186,968 | -0.17(-1.62%) |
Aug 02, 2023 | 10.39 | 10.60 | 10.15 | 10.48 | 364,258 | +0.07(+0.67%) |
Aug 01, 2023 | 10.53 | 10.62 | 10.08 | 10.41 | 210,595 | -0.05(-0.48%) |
Jul 31, 2023 | 10.32 | 10.66 | 10.32 | 10.46 | 210,455 | -0.08(-0.81%) |
Jul 28, 2023 | 10.21 | 10.56 | 10.18 | 10.54 | 266,977 | +0.46(+4.51%) |
Jul 27, 2023 | 10.49 | 10.65 | 10.05 | 10.09 | 215,112 | -0.40(-3.81%) |
Jul 26, 2023 | 10.13 | 10.55 | 10.07 | 10.49 | 206,154 | +0.36(+3.55%) |
Jul 25, 2023 | 9.920 | 10.40 | 9.820 | 10.13 | 178,505 | +0.10(+1.00%) |
Jul 24, 2023 | 10.34 | 10.35 | 9.960 | 10.03 | 246,576 | -0.42(-4.02%) |
Jul 21, 2023 | 10.42 | 10.74 | 10.21 | 10.45 | 318,597 | -0.07(-0.67%) |
Jul 20, 2023 | 10.13 | 10.61 | 10.02 | 10.52 | 320,569 | +0.50(+4.99%) |
Jul 19, 2023 | 10.41 | 10.86 | 9.940 | 10.02 | 692,439 | -0.36(-3.47%) |
Jul 18, 2023 | 10.22 | 10.64 | 10.21 | 10.38 | 309,935 | +0.22(+2.17%) |
Jul 17, 2023 | 9.860 | 10.36 | 9.860 | 10.16 | 272,748 | +0.30(+3.04%) |
Jul 14, 2023 | 9.910 | 9.980 | 9.580 | 9.860 | 183,205 | -0.04(-0.40%) |
Jul 13, 2023 | 9.950 | 10.23 | 9.800 | 9.900 | 172,287 | +0.00(+0.00%) |
Jul 12, 2023 | 9.860 | 9.960 | 9.700 | 9.900 | 128,148 | +0.09(+0.92%) |
Jul 11, 2023 | 9.820 | 9.920 | 9.600 | 9.810 | 204,784 | +0.03(+0.31%) |
Jul 10, 2023 | 9.600 | 9.990 | 9.560 | 9.780 | 148,460 | +0.22(+2.30%) |
Jul 07, 2023 | 9.370 | 9.790 | 9.370 | 9.560 | 178,103 | +0.19(+2.03%) |
Jul 06, 2023 | 9.340 | 9.490 | 9.050 | 9.370 | 198,551 | -0.05(-0.53%) |
Jul 05, 2023 | 9.610 | 9.855 | 9.350 | 9.420 | 286,474 | -0.33(-3.38%) |
Jul 03, 2023 | 9.590 | 9.990 | 9.370 | 9.750 | 240,065 | +0.08(+0.83%) |
Jun 30, 2023 | 9.860 | 10.07 | 9.610 | 9.670 | 370,511 | -0.17(-1.73%) |
Jun 29, 2023 | 9.100 | 9.990 | 9.050 | 9.840 | 354,861 | +0.62(+6.72%) |
Jun 28, 2023 | 8.500 | 9.808 | 8.450 | 9.220 | 837,666 | +0.93(+11.22%) |
Jun 27, 2023 | 8.390 | 8.420 | 8.210 | 8.290 | 380,980 | -0.06(-0.72%) |
Jun 26, 2023 | 8.890 | 8.920 | 8.185 | 8.350 | 410,921 | -0.56(-6.29%) |
Jun 23, 2023 | 8.580 | 9.198 | 8.510 | 8.910 | 3,741,803 | +0.29(+3.36%) |
Jun 22, 2023 | 8.070 | 8.685 | 7.960 | 8.620 | 476,976 | +0.57(+7.08%) |
Jun 21, 2023 | 8.190 | 8.190 | 7.980 | 8.050 | 540,104 | -0.15(-1.83%) |
Jun 20, 2023 | 8.180 | 8.390 | 7.870 | 8.200 | 876,744 | -0.08(-0.97%) |
Jun 16, 2023 | 8.670 | 8.670 | 8.280 | 8.280 | 483,900 | -0.27(-3.16%) |
Jun 15, 2023 | 8.560 | 8.705 | 8.250 | 8.550 | 363,896 | -0.05(-0.58%) |
Jun 14, 2023 | 8.670 | 8.900 | 8.470 | 8.600 | 262,959 | -0.17(-1.94%) |
Jun 13, 2023 | 8.460 | 8.820 | 8.450 | 8.770 | 375,468 | +0.13(+1.50%) |
Jun 12, 2023 | 8.540 | 8.760 | 8.510 | 8.640 | 445,571 | +0.03(+0.35%) |
Jun 09, 2023 | 8.300 | 8.800 | 8.290 | 8.610 | 386,753 | +0.23(+2.81%) |
Jun 08, 2023 | 8.360 | 8.554 | 8.270 | 8.375 | 344,315 | +0.04(+0.42%) |
Jun 07, 2023 | 8.540 | 8.966 | 7.907 | 8.340 | 896,243 | -0.16(-1.88%) |
Jun 06, 2023 | 8.360 | 8.560 | 8.170 | 8.500 | 400,335 | +0.14(+1.67%) |
Jun 05, 2023 | 8.180 | 8.560 | 8.060 | 8.360 | 391,310 | +0.21(+2.58%) |
Jun 02, 2023 | 8.660 | 8.660 | 8.090 | 8.150 | 428,331 | -0.10(-1.21%) |