Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.400 | 7.640 | 7.240 | 7.380 | 397,960 | -0.04(-0.54%) |
May 30, 2024 | 7.410 | 7.670 | 7.370 | 7.420 | 260,575 | -0.03(-0.40%) |
May 29, 2024 | 7.370 | 7.490 | 7.250 | 7.450 | 191,896 | +0.01(+0.13%) |
May 28, 2024 | 7.610 | 7.730 | 7.280 | 7.440 | 441,622 | -0.04(-0.53%) |
May 24, 2024 | 7.510 | 7.615 | 7.450 | 7.480 | 231,375 | +0.02(+0.27%) |
May 23, 2024 | 7.810 | 7.810 | 7.360 | 7.460 | 404,205 | -0.29(-3.74%) |
May 22, 2024 | 7.860 | 7.990 | 7.690 | 7.750 | 225,320 | -0.12(-1.52%) |
May 21, 2024 | 7.940 | 8.050 | 7.770 | 7.870 | 274,730 | -0.05(-0.63%) |
May 20, 2024 | 7.900 | 8.000 | 7.750 | 7.920 | 201,602 | +0.08(+1.02%) |
May 17, 2024 | 8.010 | 8.190 | 7.710 | 7.840 | 336,393 | -0.15(-1.88%) |
May 16, 2024 | 8.270 | 8.388 | 7.990 | 7.990 | 244,649 | -0.29(-3.50%) |
May 15, 2024 | 8.340 | 8.430 | 8.170 | 8.280 | 208,961 | +0.11(+1.35%) |
May 14, 2024 | 8.160 | 8.470 | 8.140 | 8.170 | 262,294 | +0.05(+0.62%) |
May 13, 2024 | 8.040 | 8.200 | 7.970 | 8.120 | 227,449 | +0.26(+3.31%) |
May 10, 2024 | 8.780 | 8.790 | 7.840 | 7.860 | 623,166 | -0.68(-7.96%) |
May 09, 2024 | 8.560 | 8.870 | 8.210 | 8.540 | 365,611 | +0.04(+0.47%) |
May 08, 2024 | 8.680 | 9.630 | 8.200 | 8.500 | 808,158 | -0.04(-0.47%) |
May 07, 2024 | 8.730 | 8.730 | 8.235 | 8.540 | 484,012 | -0.07(-0.81%) |
May 06, 2024 | 8.680 | 8.835 | 8.560 | 8.610 | 189,237 | +0.08(+0.94%) |
May 03, 2024 | 8.600 | 9.360 | 8.470 | 8.530 | 520,609 | +0.28(+3.39%) |
May 02, 2024 | 8.630 | 8.852 | 8.180 | 8.250 | 244,407 | -0.23(-2.71%) |
May 01, 2024 | 8.500 | 8.850 | 8.325 | 8.480 | 282,629 | -0.09(-1.05%) |
Apr 30, 2024 | 7.990 | 8.600 | 7.880 | 8.570 | 317,921 | +0.46(+5.67%) |
Apr 29, 2024 | 7.940 | 8.230 | 7.858 | 8.110 | 246,778 | +0.17(+2.14%) |
Apr 26, 2024 | 7.900 | 8.070 | 7.780 | 7.940 | 258,441 | +0.08(+1.02%) |
Apr 25, 2024 | 8.100 | 8.100 | 7.640 | 7.860 | 1,493,481 | -0.24(-2.96%) |
Apr 24, 2024 | 8.300 | 8.380 | 7.885 | 8.100 | 887,823 | -0.15(-1.82%) |
Apr 23, 2024 | 8.330 | 8.650 | 8.210 | 8.250 | 355,338 | -0.11(-1.32%) |
Apr 22, 2024 | 8.380 | 8.494 | 8.190 | 8.360 | 363,663 | -0.02(-0.24%) |
Apr 19, 2024 | 8.330 | 8.700 | 8.230 | 8.380 | 370,511 | -0.04(-0.48%) |
Apr 18, 2024 | 8.560 | 8.690 | 8.311 | 8.420 | 291,795 | -0.11(-1.29%) |
Apr 17, 2024 | 8.720 | 8.900 | 8.510 | 8.530 | 322,626 | -0.25(-2.85%) |
Apr 16, 2024 | 8.300 | 8.860 | 8.170 | 8.780 | 529,417 | +0.46(+5.53%) |
Apr 15, 2024 | 8.630 | 8.840 | 8.200 | 8.320 | 539,724 | -0.34(-3.93%) |
Apr 12, 2024 | 9.120 | 9.220 | 8.600 | 8.660 | 465,896 | -0.52(-5.66%) |
Apr 11, 2024 | 9.220 | 9.315 | 9.020 | 9.180 | 461,989 | +0.01(+0.11%) |
Apr 10, 2024 | 9.250 | 9.450 | 9.002 | 9.170 | 278,856 | -0.40(-4.18%) |
Apr 09, 2024 | 9.510 | 9.800 | 9.510 | 9.570 | 356,902 | -0.17(-1.75%) |
Apr 08, 2024 | 9.600 | 9.970 | 9.360 | 9.740 | 559,720 | +0.24(+2.53%) |
Apr 05, 2024 | 9.800 | 9.800 | 9.160 | 9.500 | 842,573 | -0.30(-3.06%) |
Apr 04, 2024 | 9.960 | 10.31 | 9.790 | 9.800 | 765,106 | +0.10(+1.03%) |
Apr 03, 2024 | 9.360 | 10.03 | 9.320 | 9.700 | 816,706 | +0.25(+2.65%) |
Apr 02, 2024 | 9.260 | 9.490 | 8.600 | 9.450 | 663,952 | -0.23(-2.38%) |
Apr 01, 2024 | 8.780 | 9.700 | 8.580 | 9.680 | 1,115,891 | +1.36(+16.35%) |
Mar 28, 2024 | 9.330 | 8.290 | 8.275 | 8.320 | 3,563,755 | -1.18(-12.42%) |
Mar 27, 2024 | 9.370 | 9.600 | 9.220 | 9.500 | 232,800 | +0.19(+2.04%) |
Mar 26, 2024 | 9.300 | 9.500 | 9.180 | 9.310 | 332,386 | +0.14(+1.53%) |
Mar 25, 2024 | 8.980 | 9.370 | 8.950 | 9.170 | 274,362 | +0.19(+2.12%) |
Mar 22, 2024 | 9.450 | 9.500 | 8.910 | 8.980 | 575,107 | -0.52(-5.47%) |
Mar 21, 2024 | 9.910 | 10.01 | 9.300 | 9.500 | 335,682 | -0.28(-2.86%) |
Mar 20, 2024 | 9.530 | 9.931 | 9.390 | 9.780 | 273,953 | +0.25(+2.62%) |
Mar 19, 2024 | 9.700 | 9.870 | 9.440 | 9.530 | 352,629 | -0.26(-2.66%) |
Mar 18, 2024 | 9.900 | 9.965 | 9.160 | 9.790 | 606,517 | -0.11(-1.11%) |
Mar 15, 2024 | 9.900 | 9.980 | 9.740 | 9.900 | 376,261 | +0.11(+1.07%) |
Mar 14, 2024 | 10.58 | 10.64 | 9.680 | 9.795 | 733,214 | -0.87(-8.11%) |
Mar 13, 2024 | 10.87 | 11.18 | 10.58 | 10.66 | 458,613 | -0.10(-0.88%) |
Mar 12, 2024 | 10.69 | 10.79 | 10.33 | 10.76 | 333,056 | +0.09(+0.80%) |
Mar 11, 2024 | 10.88 | 11.33 | 10.62 | 10.67 | 714,219 | -0.21(-1.93%) |
Mar 08, 2024 | 11.40 | 11.57 | 10.52 | 10.88 | 1,425,244 | -0.40(-3.55%) |
Mar 07, 2024 | 11.37 | 11.72 | 10.87 | 11.28 | 1,516,136 | +0.37(+3.39%) |
Mar 06, 2024 | 11.20 | 11.58 | 10.87 | 10.91 | 511,112 | +0.04(+0.37%) |
Mar 05, 2024 | 11.53 | 11.90 | 10.76 | 10.87 | 727,778 | -0.63(-5.48%) |
Mar 04, 2024 | 11.73 | 12.57 | 11.33 | 11.50 | 806,483 | +0.02(+0.17%) |
Mar 01, 2024 | 10.21 | 11.92 | 10.21 | 11.48 | 1,044,930 | +1.21(+11.78%) |
Feb 29, 2024 | 11.88 | 12.01 | 9.800 | 10.27 | 2,048,574 | -2.10(-16.98%) |
Feb 28, 2024 | 11.98 | 12.75 | 11.34 | 12.37 | 964,791 | +0.66(+5.64%) |
Feb 27, 2024 | 10.99 | 11.94 | 10.96 | 11.71 | 747,579 | +1.03(+9.64%) |
Feb 26, 2024 | 10.13 | 10.74 | 10.13 | 10.68 | 505,395 | +0.49(+4.81%) |
Feb 23, 2024 | 10.00 | 10.26 | 9.750 | 10.19 | 265,027 | +0.18(+1.80%) |
Feb 22, 2024 | 9.950 | 10.11 | 9.631 | 10.01 | 287,765 | +0.09(+0.91%) |
Feb 21, 2024 | 9.990 | 10.10 | 9.560 | 9.920 | 786,837 | -0.25(-2.46%) |
Feb 20, 2024 | 10.61 | 11.32 | 9.900 | 10.17 | 1,264,009 | -0.34(-3.24%) |
Feb 16, 2024 | 10.62 | 10.73 | 10.43 | 10.51 | 309,847 | -0.11(-1.04%) |
Feb 15, 2024 | 10.68 | 10.80 | 10.43 | 10.62 | 434,622 | +0.20(+1.92%) |
Feb 14, 2024 | 10.77 | 10.82 | 10.31 | 10.42 | 531,666 | -0.10(-0.95%) |
Feb 13, 2024 | 10.62 | 11.09 | 10.40 | 10.52 | 422,688 | -0.77(-6.82%) |
Feb 12, 2024 | 10.56 | 11.42 | 10.40 | 11.29 | 946,228 | +0.97(+9.40%) |
Feb 09, 2024 | 10.87 | 11.04 | 10.16 | 10.32 | 797,686 | -0.77(-6.94%) |
Feb 08, 2024 | 10.66 | 11.35 | 10.62 | 11.09 | 402,229 | +0.47(+4.43%) |
Feb 07, 2024 | 10.45 | 10.83 | 10.04 | 10.62 | 527,712 | +0.10(+0.95%) |
Feb 06, 2024 | 11.00 | 11.08 | 10.44 | 10.52 | 491,721 | -0.49(-4.45%) |
Feb 05, 2024 | 10.85 | 11.24 | 9.880 | 11.01 | 624,013 | +0.12(+1.10%) |
Feb 02, 2024 | 11.25 | 11.60 | 10.48 | 10.89 | 750,594 | -0.45(-3.97%) |
Feb 01, 2024 | 11.22 | 11.84 | 10.91 | 11.34 | 760,707 | +0.07(+0.62%) |
Jan 31, 2024 | 11.50 | 12.30 | 11.12 | 11.27 | 921,189 | -0.18(-1.57%) |
Jan 30, 2024 | 11.40 | 11.88 | 11.16 | 11.45 | 690,844 | -0.03(-0.26%) |
Jan 29, 2024 | 10.65 | 11.54 | 10.37 | 11.48 | 1,373,624 | +0.79(+7.39%) |
Jan 26, 2024 | 9.960 | 10.95 | 9.960 | 10.69 | 1,495,806 | +0.73(+7.33%) |
Jan 25, 2024 | 9.460 | 10.25 | 9.260 | 9.960 | 1,497,629 | +0.50(+5.29%) |
Jan 24, 2024 | 8.760 | 9.490 | 8.640 | 9.460 | 569,572 | +0.69(+7.87%) |
Jan 23, 2024 | 8.770 | 8.938 | 8.400 | 8.770 | 236,715 | +0.03(+0.34%) |
Jan 22, 2024 | 8.030 | 8.800 | 7.910 | 8.740 | 756,687 | +0.71(+8.84%) |
Jan 19, 2024 | 8.100 | 8.200 | 7.660 | 8.030 | 494,465 | -0.10(-1.23%) |
Jan 18, 2024 | 8.250 | 8.515 | 7.900 | 8.130 | 606,261 | -0.07(-0.85%) |
Jan 17, 2024 | 8.180 | 8.300 | 7.960 | 8.200 | 270,026 | -0.15(-1.80%) |
Jan 16, 2024 | 8.270 | 8.370 | 8.000 | 8.350 | 375,273 | -0.09(-1.07%) |
Jan 12, 2024 | 8.710 | 9.123 | 8.270 | 8.440 | 384,566 | -0.12(-1.40%) |
Jan 11, 2024 | 9.700 | 9.790 | 8.300 | 8.560 | 953,645 | -1.29(-13.10%) |
Jan 10, 2024 | 9.890 | 10.01 | 9.540 | 9.850 | 522,739 | +0.06(+0.61%) |
Jan 09, 2024 | 10.00 | 10.18 | 9.546 | 9.790 | 702,089 | -0.14(-1.41%) |
Jan 08, 2024 | 9.100 | 10.00 | 8.780 | 9.930 | 800,338 | +0.99(+11.07%) |
Jan 05, 2024 | 9.650 | 9.650 | 8.650 | 8.940 | 557,349 | -0.67(-6.97%) |
Jan 04, 2024 | 8.910 | 9.894 | 8.750 | 9.610 | 681,226 | +0.67(+7.49%) |
Jan 03, 2024 | 8.900 | 9.120 | 8.440 | 8.940 | 494,008 | -0.05(-0.56%) |
Jan 02, 2024 | 8.690 | 9.334 | 8.600 | 8.990 | 570,993 | +0.24(+2.74%) |
Dec 29, 2023 | 9.200 | 9.520 | 8.740 | 8.750 | 821,890 | -0.32(-3.53%) |
Dec 28, 2023 | 9.160 | 9.739 | 9.070 | 9.070 | 1,109,632 | +0.02(+0.22%) |
Dec 27, 2023 | 8.970 | 9.247 | 8.650 | 9.050 | 409,374 | +0.20(+2.26%) |
Dec 26, 2023 | 8.880 | 9.000 | 8.605 | 8.850 | 295,731 | +0.10(+1.14%) |
Dec 22, 2023 | 8.020 | 8.973 | 8.000 | 8.750 | 858,906 | +0.73(+9.10%) |
Dec 21, 2023 | 7.680 | 8.100 | 7.550 | 8.020 | 466,929 | +0.49(+6.51%) |
Dec 20, 2023 | 8.050 | 8.056 | 7.470 | 7.530 | 630,324 | -0.47(-5.87%) |
Dec 19, 2023 | 7.860 | 8.213 | 7.600 | 8.000 | 810,794 | +0.12(+1.52%) |
Dec 18, 2023 | 8.000 | 8.200 | 7.695 | 7.880 | 406,365 | -0.12(-1.50%) |
Dec 15, 2023 | 7.630 | 8.600 | 7.400 | 8.000 | 3,542,168 | +0.28(+3.63%) |
Dec 14, 2023 | 7.330 | 7.880 | 7.330 | 7.720 | 969,810 | +0.53(+7.37%) |
Dec 13, 2023 | 7.700 | 7.970 | 7.026 | 7.190 | 864,138 | -0.51(-6.62%) |
Dec 12, 2023 | 7.040 | 7.790 | 6.860 | 7.700 | 710,648 | +0.76(+10.95%) |
Dec 11, 2023 | 6.480 | 7.010 | 6.312 | 6.940 | 468,549 | +0.47(+7.26%) |
Dec 08, 2023 | 6.010 | 6.815 | 5.750 | 6.470 | 1,168,763 | +0.49(+8.19%) |
Dec 07, 2023 | 5.500 | 6.150 | 5.486 | 5.980 | 408,924 | +0.44(+7.94%) |
Dec 06, 2023 | 5.650 | 5.759 | 5.500 | 5.540 | 261,481 | -0.11(-1.95%) |
Dec 05, 2023 | 5.970 | 6.085 | 5.650 | 5.650 | 318,573 | -0.45(-7.38%) |
Dec 04, 2023 | 6.030 | 6.280 | 5.740 | 6.100 | 475,055 | +0.00(+0.00%) |
Dec 01, 2023 | 5.940 | 6.340 | 5.780 | 6.100 | 652,147 | +0.12(+2.01%) |
Nov 30, 2023 | 6.010 | 6.563 | 5.910 | 5.980 | 900,714 | +0.05(+0.84%) |
Nov 29, 2023 | 6.010 | 6.250 | 5.840 | 5.930 | 388,184 | -0.05(-0.84%) |
Nov 28, 2023 | 6.030 | 6.040 | 5.820 | 5.980 | 176,088 | -0.08(-1.32%) |
Nov 27, 2023 | 6.560 | 6.560 | 5.795 | 6.060 | 423,722 | -0.39(-6.05%) |
Nov 24, 2023 | 6.040 | 6.500 | 6.040 | 6.450 | 134,428 | +0.40(+6.61%) |
Nov 22, 2023 | 5.900 | 6.070 | 5.800 | 6.050 | 169,831 | +0.22(+3.77%) |
Nov 21, 2023 | 6.010 | 6.030 | 5.750 | 5.830 | 134,952 | -0.22(-3.64%) |
Nov 20, 2023 | 5.980 | 6.200 | 5.955 | 6.050 | 194,900 | +0.04(+0.67%) |
Nov 17, 2023 | 5.750 | 6.070 | 5.660 | 6.010 | 243,902 | +0.35(+6.18%) |
Nov 16, 2023 | 5.970 | 5.970 | 5.550 | 5.660 | 204,819 | -0.34(-5.67%) |
Nov 15, 2023 | 5.760 | 6.440 | 5.751 | 6.000 | 357,972 | +0.26(+4.53%) |
Nov 14, 2023 | 5.450 | 5.970 | 5.450 | 5.740 | 383,870 | +0.47(+8.92%) |
Nov 13, 2023 | 5.330 | 5.410 | 5.010 | 5.270 | 259,097 | +0.00(+0.00%) |
Nov 10, 2023 | 5.510 | 5.590 | 5.220 | 5.270 | 240,739 | -0.13(-2.41%) |
Nov 09, 2023 | 5.620 | 5.800 | 5.350 | 5.400 | 228,249 | -0.17(-3.05%) |
Nov 08, 2023 | 6.170 | 6.230 | 5.530 | 5.570 | 436,352 | -0.48(-7.93%) |
Nov 07, 2023 | 6.180 | 6.440 | 6.042 | 6.050 | 795,964 | -0.14(-2.26%) |
Nov 06, 2023 | 6.380 | 6.500 | 6.170 | 6.190 | 222,498 | -0.22(-3.43%) |
Nov 03, 2023 | 6.010 | 6.580 | 6.010 | 6.410 | 380,377 | +0.46(+7.73%) |
Nov 02, 2023 | 5.560 | 5.980 | 5.550 | 5.950 | 318,458 | +0.17(+2.94%) |
Nov 01, 2023 | 5.730 | 5.960 | 5.700 | 5.780 | 284,683 | +0.05(+0.87%) |
Oct 31, 2023 | 5.640 | 5.836 | 5.560 | 5.730 | 418,883 | +0.09(+1.60%) |
Oct 30, 2023 | 5.300 | 5.900 | 5.300 | 5.640 | 959,572 | +0.35(+6.72%) |
Oct 27, 2023 | 5.410 | 5.490 | 5.222 | 5.285 | 345,920 | -0.17(-3.21%) |
Oct 26, 2023 | 5.660 | 5.770 | 5.400 | 5.460 | 319,330 | -0.25(-4.38%) |
Oct 25, 2023 | 5.920 | 5.920 | 5.670 | 5.710 | 214,678 | -0.21(-3.55%) |
Oct 24, 2023 | 5.600 | 6.060 | 5.600 | 5.920 | 264,161 | +0.38(+6.86%) |
Oct 23, 2023 | 5.670 | 5.830 | 5.530 | 5.540 | 400,699 | -0.25(-4.32%) |
Oct 20, 2023 | 5.710 | 5.900 | 5.650 | 5.790 | 283,338 | +0.03(+0.52%) |
Oct 19, 2023 | 6.050 | 6.080 | 5.760 | 5.760 | 334,147 | -0.34(-5.57%) |
Oct 18, 2023 | 6.130 | 6.240 | 5.970 | 6.100 | 349,877 | -0.14(-2.24%) |
Oct 17, 2023 | 6.190 | 6.350 | 6.080 | 6.240 | 391,697 | -0.01(-0.16%) |
Oct 16, 2023 | 5.980 | 6.300 | 5.850 | 6.250 | 317,273 | +0.26(+4.34%) |
Oct 13, 2023 | 5.870 | 6.020 | 5.650 | 5.990 | 422,648 | +0.11(+1.87%) |
Oct 12, 2023 | 6.200 | 6.260 | 5.740 | 5.880 | 665,027 | -0.24(-3.92%) |
Oct 11, 2023 | 6.660 | 6.802 | 6.070 | 6.120 | 654,147 | -0.51(-7.69%) |
Oct 10, 2023 | 6.650 | 6.872 | 6.540 | 6.630 | 1,004,747 | -0.07(-1.04%) |
Oct 09, 2023 | 6.800 | 6.800 | 6.420 | 6.700 | 607,821 | -0.18(-2.62%) |
Oct 06, 2023 | 6.850 | 7.025 | 6.610 | 6.880 | 514,397 | +0.03(+0.44%) |
Oct 05, 2023 | 6.640 | 6.952 | 6.420 | 6.850 | 665,967 | +0.22(+3.32%) |
Oct 04, 2023 | 6.650 | 6.850 | 6.530 | 6.630 | 732,633 | -0.03(-0.45%) |
Oct 03, 2023 | 6.800 | 6.897 | 6.520 | 6.660 | 511,198 | -0.21(-3.06%) |
Oct 02, 2023 | 7.430 | 7.580 | 6.790 | 6.870 | 924,550 | -0.53(-7.16%) |
Sep 29, 2023 | 7.640 | 7.841 | 7.380 | 7.400 | 640,684 | -0.09(-1.20%) |
Sep 28, 2023 | 7.750 | 7.820 | 7.350 | 7.490 | 550,854 | -0.21(-2.73%) |
Sep 27, 2023 | 7.830 | 8.070 | 7.660 | 7.700 | 385,481 | -0.11(-1.41%) |
Sep 26, 2023 | 7.860 | 8.340 | 7.761 | 7.810 | 690,067 | +0.02(+0.26%) |
Sep 25, 2023 | 7.840 | 7.850 | 7.730 | 7.790 | 460,241 | -0.07(-0.89%) |
Sep 22, 2023 | 7.990 | 8.070 | 7.790 | 7.860 | 266,921 | -0.10(-1.26%) |
Sep 21, 2023 | 8.150 | 8.300 | 7.927 | 7.960 | 387,352 | -0.26(-3.16%) |
Sep 20, 2023 | 8.730 | 8.740 | 8.170 | 8.220 | 1,252,597 | -0.47(-5.41%) |
Sep 19, 2023 | 9.110 | 9.280 | 8.420 | 8.690 | 1,229,642 | -0.38(-4.19%) |
Sep 18, 2023 | 9.520 | 9.632 | 8.930 | 9.070 | 475,985 | -0.34(-3.61%) |
Sep 15, 2023 | 9.920 | 10.08 | 9.390 | 9.410 | 429,540 | -0.51(-5.14%) |
Sep 14, 2023 | 9.420 | 10.12 | 9.420 | 9.920 | 489,471 | +0.39(+4.09%) |
Sep 13, 2023 | 9.360 | 9.620 | 9.160 | 9.530 | 208,870 | +0.06(+0.63%) |
Sep 12, 2023 | 9.130 | 9.480 | 8.940 | 9.470 | 246,841 | +0.36(+3.95%) |
Sep 11, 2023 | 9.450 | 9.490 | 9.070 | 9.110 | 225,829 | -0.34(-3.60%) |
Sep 08, 2023 | 9.630 | 9.788 | 9.330 | 9.450 | 691,060 | -0.18(-1.82%) |
Sep 07, 2023 | 9.350 | 9.990 | 9.130 | 9.625 | 446,118 | +0.21(+2.18%) |
Sep 06, 2023 | 9.070 | 9.550 | 8.928 | 9.420 | 318,506 | +0.43(+4.78%) |
Sep 05, 2023 | 9.350 | 9.400 | 8.720 | 8.990 | 467,724 | -0.34(-3.64%) |
Sep 01, 2023 | 9.060 | 9.680 | 9.060 | 9.330 | 460,846 | +0.28(+3.09%) |
Aug 31, 2023 | 9.180 | 9.870 | 9.030 | 9.050 | 483,508 | -0.12(-1.31%) |
Aug 30, 2023 | 9.230 | 9.340 | 9.010 | 9.170 | 166,126 | -0.01(-0.05%) |
Aug 29, 2023 | 9.200 | 9.580 | 9.060 | 9.175 | 222,771 | +0.07(+0.71%) |
Aug 28, 2023 | 9.170 | 9.309 | 8.920 | 9.110 | 205,965 | +0.14(+1.56%) |
Aug 25, 2023 | 8.810 | 9.100 | 8.410 | 8.970 | 286,522 | +0.12(+1.36%) |
Aug 24, 2023 | 9.340 | 9.340 | 8.808 | 8.850 | 215,167 | -0.32(-3.49%) |
Aug 23, 2023 | 9.440 | 9.630 | 9.025 | 9.170 | 300,240 | -0.26(-2.76%) |
Aug 22, 2023 | 9.150 | 9.520 | 8.925 | 9.430 | 395,243 | +0.27(+2.89%) |
Aug 21, 2023 | 8.180 | 9.270 | 8.070 | 9.165 | 588,557 | +0.92(+11.23%) |
Aug 18, 2023 | 8.200 | 8.650 | 8.111 | 8.240 | 294,704 | -0.16(-1.90%) |
Aug 17, 2023 | 8.950 | 9.030 | 8.340 | 8.400 | 289,695 | -0.65(-7.18%) |
Aug 16, 2023 | 8.060 | 9.890 | 7.685 | 9.050 | 2,097,201 | +1.41(+18.46%) |
Aug 15, 2023 | 7.880 | 7.880 | 7.595 | 7.640 | 275,869 | -0.16(-2.05%) |
Aug 14, 2023 | 8.050 | 8.170 | 7.700 | 7.800 | 261,404 | -0.31(-3.82%) |
Aug 11, 2023 | 8.070 | 8.200 | 8.000 | 8.110 | 104,206 | -0.08(-0.98%) |
Aug 10, 2023 | 8.130 | 8.400 | 8.100 | 8.190 | 159,472 | +0.06(+0.74%) |
Aug 09, 2023 | 8.160 | 8.265 | 8.020 | 8.130 | 147,013 | -0.03(-0.37%) |
Aug 08, 2023 | 7.790 | 8.170 | 7.760 | 8.160 | 155,953 | +0.29(+3.68%) |
Aug 07, 2023 | 8.300 | 8.380 | 7.700 | 7.870 | 612,926 | -0.66(-7.74%) |
Aug 04, 2023 | 9.140 | 9.200 | 8.440 | 8.530 | 419,572 | -0.45(-5.01%) |
Aug 03, 2023 | 8.760 | 9.300 | 8.520 | 8.980 | 284,706 | +0.03(+0.34%) |
Aug 02, 2023 | 8.900 | 9.040 | 8.670 | 8.950 | 309,689 | +0.00(+0.00%) |
Aug 01, 2023 | 9.240 | 9.300 | 8.840 | 8.950 | 187,275 | -0.37(-3.97%) |
Jul 31, 2023 | 9.040 | 9.320 | 8.970 | 9.320 | 311,256 | +0.23(+2.53%) |
Jul 28, 2023 | 8.790 | 9.230 | 8.790 | 9.090 | 202,485 | +0.32(+3.65%) |
Jul 27, 2023 | 9.070 | 9.330 | 8.740 | 8.770 | 350,079 | -0.26(-2.88%) |
Jul 26, 2023 | 8.730 | 9.060 | 8.640 | 9.030 | 184,529 | +0.40(+4.63%) |
Jul 25, 2023 | 8.660 | 8.850 | 8.560 | 8.630 | 197,571 | -0.10(-1.15%) |
Jul 24, 2023 | 8.960 | 9.260 | 8.700 | 8.730 | 206,910 | -0.23(-2.57%) |
Jul 21, 2023 | 8.910 | 9.053 | 8.690 | 8.960 | 196,851 | +0.00(+0.00%) |
Jul 20, 2023 | 9.200 | 9.230 | 8.750 | 8.960 | 267,999 | -0.13(-1.43%) |
Jul 19, 2023 | 9.720 | 9.890 | 9.050 | 9.090 | 481,193 | -0.63(-6.48%) |
Jul 18, 2023 | 9.150 | 9.962 | 9.110 | 9.720 | 621,654 | +0.59(+6.46%) |
Jul 17, 2023 | 9.400 | 9.400 | 8.880 | 9.130 | 340,860 | +0.04(+0.50%) |
Jul 14, 2023 | 9.500 | 9.656 | 9.050 | 9.085 | 299,933 | -0.44(-4.67%) |
Jul 13, 2023 | 9.070 | 9.790 | 9.070 | 9.530 | 509,147 | +0.47(+5.19%) |
Jul 12, 2023 | 10.24 | 10.24 | 8.880 | 9.060 | 955,407 | -1.00(-9.94%) |
Jul 11, 2023 | 10.92 | 10.92 | 9.780 | 10.06 | 609,320 | -0.60(-5.67%) |
Jul 10, 2023 | 10.19 | 10.70 | 9.450 | 10.66 | 772,936 | +0.78(+7.95%) |
Jul 07, 2023 | 9.510 | 10.87 | 9.510 | 9.880 | 2,109,584 | +0.54(+5.78%) |
Jul 06, 2023 | 9.060 | 9.500 | 8.812 | 9.340 | 565,797 | +0.44(+4.94%) |
Jul 05, 2023 | 8.600 | 9.070 | 8.549 | 8.900 | 439,808 | +0.41(+4.83%) |
Jul 03, 2023 | 8.210 | 8.530 | 8.160 | 8.490 | 144,464 | +0.21(+2.54%) |
Jun 30, 2023 | 8.100 | 8.405 | 8.021 | 8.280 | 202,606 | +0.27(+3.37%) |
Jun 29, 2023 | 8.000 | 8.080 | 7.770 | 8.010 | 181,098 | +0.01(+0.12%) |
Jun 28, 2023 | 7.860 | 8.200 | 7.800 | 8.000 | 214,268 | +0.14(+1.78%) |
Jun 27, 2023 | 7.640 | 8.000 | 7.600 | 7.860 | 183,001 | +0.28(+3.69%) |
Jun 26, 2023 | 7.880 | 7.910 | 7.530 | 7.580 | 222,143 | -0.28(-3.56%) |
Jun 23, 2023 | 7.920 | 8.300 | 7.690 | 7.860 | 347,326 | -0.13(-1.63%) |
Jun 22, 2023 | 8.270 | 8.340 | 7.944 | 7.990 | 178,138 | -0.35(-4.20%) |
Jun 21, 2023 | 8.260 | 8.420 | 7.940 | 8.340 | 188,317 | +0.04(+0.48%) |
Jun 20, 2023 | 8.070 | 8.480 | 7.880 | 8.300 | 350,507 | +0.61(+7.93%) |
Jun 16, 2023 | 8.000 | 8.053 | 7.680 | 7.690 | 179,340 | -0.36(-4.47%) |